KissMeData/094970/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201100	150830530	5460	5460	5460	5460	1185
3	20240709	201000	150830530	5460	5460	5460	5460	0
4	20240709	200900	150830530	5460	5460	5460	5460	0
5	20240709	200800	150830530	5460	5460	5460	5460	0
6	20240709	200700	150830530	5460	5460	5460	5460	0
7	20240709	200600	150830530	5460	5460	5460	5460	0
8	20240709	200500	150830530	5460	5460	5460	5460	0
9	20240709	200400	150830530	5460	5460	5460	5460	0
10	20240709	200300	150830530	5460	5460	5460	5460	0
11	20240709	200200	150830530	5460	5460	5460	5460	0
12	20240709	200100	150830530	5460	5460	5460	5460	0
13	20240709	200000	150830530	5460	5460	5460	5460	0
14	20240709	195900	150830530	5460	5460	5460	5460	0
15	20240709	195800	150830530	5460	5460	5460	5460	0
16	20240709	195700	150830530	5460	5460	5460	5460	0
17	20240709	195600	150830530	5460	5460	5460	5460	0
18	20240709	195500	150830530	5460	5460	5460	5460	0
19	20240709	195400	150830530	5460	5460	5460	5460	0
20	20240709	195300	150830530	5460	5460	5460	5460	0
21	20240709	195200	150830530	5460	5460	5460	5460	0
22	20240709	195100	150830530	5460	5460	5460	5460	0
23	20240709	195000	150830530	5460	5460	5460	5460	0
24	20240709	194900	150830530	5460	5460	5460	5460	0
25	20240709	194800	150830530	5460	5460	5460	5460	0
26	20240709	194700	150830530	5460	5460	5460	5460	0
27	20240709	194600	150830530	5460	5460	5460	5460	0
28	20240709	194500	150830530	5460	5460	5460	5460	0
29	20240709	194400	150830530	5460	5460	5460	5460	0
30	20240709	194300	150830530	5460	5460	5460	5460	0
31	20240709	194200	150830530	5460	5460	5460	5460	0
32	20240709	194100	150830530	5460	5460	5460	5460	1185
33	20240709	194000	150830530	5460	5460	5460	5460	0
34	20240709	193900	150830530	5460	5460	5460	5460	0
35	20240709	193800	150830530	5460	5460	5460	5460	0
36	20240709	193700	150830530	5460	5460	5460	5460	0
37	20240709	193600	150830530	5460	5460	5460	5460	0
38	20240709	193500	150830530	5460	5460	5460	5460	0
39	20240709	193400	150830530	5460	5460	5460	5460	0
40	20240709	193300	150830530	5460	5460	5460	5460	0
41	20240709	193200	150830530	5460	5460	5460	5460	0
42	20240709	193100	150830530	5460	5460	5460	5460	0
43	20240709	193000	150830530	5460	5460	5460	5460	0
44	20240709	192900	150830530	5460	5460	5460	5460	0
45	20240709	192800	150830530	5460	5460	5460	5460	0
46	20240709	192700	150830530	5460	5460	5460	5460	0
47	20240709	192600	150830530	5460	5460	5460	5460	0
48	20240709	192500	150830530	5460	5460	5460	5460	0
49	20240709	192400	150830530	5460	5460	5460	5460	0
50	20240709	192300	150830530	5460	5460	5460	5460	0
51	20240709	192200	150830530	5460	5460	5460	5460	0
52	20240709	192100	150830530	5460	5460	5460	5460	0
53	20240709	192000	150830530	5460	5460	5460	5460	0
54	20240709	191900	150830530	5460	5460	5460	5460	0
55	20240709	191800	150830530	5460	5460	5460	5460	0
56	20240709	191700	150830530	5460	5460	5460	5460	0
57	20240709	191600	150830530	5460	5460	5460	5460	0
58	20240709	191500	150830530	5460	5460	5460	5460	0
59	20240709	191400	150830530	5460	5460	5460	5460	0
60	20240709	191300	150830530	5460	5460	5460	5460	0
61	20240709	191200	150830530	5460	5460	5460	5460	0
62	20240709	191100	150830530	5460	5460	5460	5460	1185
63	20240709	191000	150830530	5460	5460	5460	5460	0
64	20240709	190900	150830530	5460	5460	5460	5460	0
65	20240709	190800	150830530	5460	5460	5460	5460	0
66	20240709	190700	150830530	5460	5460	5460	5460	0
67	20240709	190600	150830530	5460	5460	5460	5460	0
68	20240709	190500	150830530	5460	5460	5460	5460	0
69	20240709	190400	150830530	5460	5460	5460	5460	0
70	20240709	190300	150830530	5460	5460	5460	5460	0
71	20240709	190200	150830530	5460	5460	5460	5460	0
72	20240709	190100	150830530	5460	5460	5460	5460	0
73	20240709	190000	150830530	5460	5460	5460	5460	0
74	20240709	185900	150830530	5460	5460	5460	5460	0
75	20240709	185800	150830530	5460	5460	5460	5460	0
76	20240709	185700	150830530	5460	5460	5460	5460	0
77	20240709	185600	150830530	5460	5460	5460	5460	0
78	20240709	185500	150830530	5460	5460	5460	5460	0
79	20240709	185400	150830530	5460	5460	5460	5460	0
80	20240709	185300	150830530	5460	5460	5460	5460	0
81	20240709	185200	150830530	5460	5460	5460	5460	0
82	20240709	185100	150830530	5460	5460	5460	5460	0
83	20240709	185000	150830530	5460	5460	5460	5460	0
84	20240709	184900	150830530	5460	5460	5460	5460	0
85	20240709	184800	150830530	5460	5460	5460	5460	0
86	20240709	184700	150830530	5460	5460	5460	5460	0
87	20240709	184600	150830530	5460	5460	5460	5460	0
88	20240709	184500	150830530	5460	5460	5460	5460	0
89	20240709	184400	150830530	5460	5460	5460	5460	0
90	20240709	184300	150830530	5460	5460	5460	5460	0
91	20240709	184200	150830530	5460	5460	5460	5460	0
92	20240709	184100	150830530	5460	5460	5460	5460	1185
93	20240709	184000	150830530	5460	5460	5460	5460	0
94	20240709	183900	150830530	5460	5460	5460	5460	0
95	20240709	183800	150830530	5460	5460	5460	5460	0
96	20240709	183700	150830530	5460	5460	5460	5460	0
97	20240709	183600	150830530	5460	5460	5460	5460	0
98	20240709	183500	150830530	5460	5460	5460	5460	0
99	20240709	183400	150830530	5460	5460	5460	5460	0
100	20240709	183300	150830530	5460	5460	5460	5460	0
101	20240709	183200	150830530	5460	5460	5460	5460	0
102	20240709	183100	150830530	5460	5460	5460	5460	0
103	20240709	183000	150830530	5460	5460	5460	5460	0
104	20240709	182900	150830530	5460	5460	5460	5460	0
105	20240709	182800	150830530	5460	5460	5460	5460	0
106	20240709	182700	150830530	5460	5460	5460	5460	0
107	20240709	182600	150830530	5460	5460	5460	5460	0
108	20240709	182500	150830530	5460	5460	5460	5460	0
109	20240709	182400	150830530	5460	5460	5460	5460	0
110	20240709	182300	150830530	5460	5460	5460	5460	0
111	20240709	182200	150830530	5460	5460	5460	5460	0
112	20240709	182100	150830530	5460	5460	5460	5460	0
113	20240709	182000	150830530	5460	5460	5460	5460	0
114	20240709	181900	150830530	5460	5460	5460	5460	0
115	20240709	181800	150830530	5460	5460	5460	5460	0
116	20240709	181700	150830530	5460	5460	5460	5460	0
117	20240709	181600	150830530	5460	5460	5460	5460	0
118	20240709	181500	150830530	5460	5460	5460	5460	0
119	20240709	181400	150830530	5460	5460	5460	5460	0
120	20240709	181300	150830530	5460	5460	5460	5460	0
121	20240709	181200	150830530	5460	5460	5460	5460	0
122	20240709	181100	150830530	5460	5460	5460	5460	1185
123	20240709	181000	150830530	5460	5460	5460	5460	0
124	20240709	180900	150830530	5460	5460	5460	5460	0
125	20240709	180800	150830530	5460	5460	5460	5460	0
126	20240709	180700	150830530	5460	5460	5460	5460	0
127	20240709	180600	150830530	5460	5460	5460	5460	0
128	20240709	180500	150830530	5460	5460	5460	5460	0
129	20240709	180400	150830530	5460	5460	5460	5460	0
130	20240709	180300	150830530	5460	5460	5460	5460	0
131	20240709	180200	150830530	5460	5460	5460	5460	0
132	20240709	180100	150830530	5460	5460	5460	5460	0
133	20240709	180000	150830530	5460	5460	5460	5460	0
134	20240709	175900	150830530	5460	5460	5460	5460	0
135	20240709	175800	150830530	5460	5460	5460	5460	0
136	20240709	175700	150830530	5460	5460	5460	5460	0
137	20240709	175600	150830530	5460	5460	5460	5460	0
138	20240709	175500	150830530	5460	5460	5460	5460	0
139	20240709	175400	150830530	5460	5460	5460	5460	0
140	20240709	175300	150830530	5460	5460	5460	5460	0
141	20240709	175200	150830530	5460	5460	5460	5460	0
142	20240709	175100	150830530	5460	5460	5460	5460	0
143	20240709	175000	150830530	5460	5460	5460	5460	0
144	20240709	174900	150830530	5460	5460	5460	5460	0
145	20240709	174800	150830530	5460	5460	5460	5460	0
146	20240709	174700	150830530	5460	5460	5460	5460	0
147	20240709	174600	150830530	5460	5460	5460	5460	0
148	20240709	174500	150830530	5460	5460	5460	5460	0
149	20240709	174400	150830530	5460	5460	5460	5460	0
150	20240709	174300	150830530	5460	5460	5460	5460	0
151	20240709	174200	150830530	5460	5460	5460	5460	0
152	20240709	174100	150830530	5460	5460	5460	5460	1185
153	20240709	174000	150830530	5460	5460	5460	5460	0
154	20240709	173900	150830530	5460	5460	5460	5460	0
155	20240709	173800	150830530	5460	5460	5460	5460	0
156	20240709	173700	150830530	5460	5460	5460	5460	0
157	20240709	173600	150830530	5460	5460	5460	5460	0
158	20240709	173500	150830530	5460	5460	5460	5460	0
159	20240709	173400	150830530	5460	5460	5460	5460	0
160	20240709	173300	150830530	5460	5460	5460	5460	0
161	20240709	173200	150830530	5460	5460	5460	5460	0
162	20240709	173100	150830530	5460	5460	5460	5460	0
163	20240709	173000	150830530	5460	5460	5460	5460	0
164	20240709	172900	150830530	5460	5460	5460	5460	0
165	20240709	172800	150830530	5460	5460	5460	5460	0
166	20240709	172700	150830530	5460	5460	5460	5460	0
167	20240709	172600	150830530	5460	5460	5460	5460	0
168	20240709	172500	150830530	5460	5460	5460	5460	0
169	20240709	172400	150830530	5460	5460	5460	5460	0
170	20240709	172300	150830530	5460	5460	5460	5460	0
171	20240709	172200	150830530	5460	5460	5460	5460	0
172	20240709	172100	150830530	5460	5460	5460	5460	0
173	20240709	172000	150830530	5460	5460	5460	5460	0
174	20240709	171900	150830530	5460	5460	5460	5460	0
175	20240709	171800	150830530	5460	5460	5460	5460	0
176	20240709	171700	150830530	5460	5460	5460	5460	0
177	20240709	171600	150830530	5460	5460	5460	5460	0
178	20240709	171500	150830530	5460	5460	5460	5460	0
179	20240709	171400	150830530	5460	5460	5460	5460	0
180	20240709	171300	150830530	5460	5460	5460	5460	0
181	20240709	171200	150830530	5460	5460	5460	5460	0
182	20240709	171100	150830530	5460	5460	5460	5460	1185
183	20240709	171000	150830530	5460	5460	5460	5460	0
184	20240709	170900	150830530	5460	5460	5460	5460	0
185	20240709	170800	150830530	5460	5460	5460	5460	0
186	20240709	170700	150830530	5460	5460	5460	5460	0
187	20240709	170600	150830530	5460	5460	5460	5460	0
188	20240709	170500	150830530	5460	5460	5460	5460	0
189	20240709	170400	150830530	5460	5460	5460	5460	0
190	20240709	170300	150830530	5460	5460	5460	5460	0
191	20240709	170200	150830530	5460	5460	5460	5460	0
192	20240709	170100	150830530	5460	5460	5460	5460	0
193	20240709	170000	150830530	5460	5460	5460	5460	0
194	20240709	165900	150830530	5460	5460	5460	5460	0
195	20240709	165800	150830530	5460	5460	5460	5460	0
196	20240709	165700	150830530	5460	5460	5460	5460	0
197	20240709	165600	150830530	5460	5460	5460	5460	0
198	20240709	165500	150830530	5460	5460	5460	5460	0
199	20240709	165400	150830530	5460	5460	5460	5460	0
200	20240709	165300	150830530	5460	5460	5460	5460	0
201	20240709	165200	150830530	5460	5460	5460	5460	0
202	20240709	165100	150830530	5460	5460	5460	5460	0
203	20240709	165000	150830530	5460	5460	5460	5460	0
204	20240709	164900	150830530	5460	5460	5460	5460	0
205	20240709	164800	150830530	5460	5460	5460	5460	0
206	20240709	164700	150830530	5460	5460	5460	5460	0
207	20240709	164600	150830530	5460	5460	5460	5460	0
208	20240709	164500	150830530	5460	5460	5460	5460	0
209	20240709	164400	150830530	5460	5460	5460	5460	0
210	20240709	164300	150830530	5460	5460	5460	5460	0
211	20240709	164200	150830530	5460	5460	5460	5460	0
212	20240709	164100	150830530	5460	5460	5460	5460	1185
213	20240709	164000	150830530	5460	5460	5460	5460	0
214	20240709	163900	150830530	5460	5460	5460	5460	0
215	20240709	163800	150830530	5460	5460	5460	5460	0
216	20240709	163700	150830530	5460	5460	5460	5460	0
217	20240709	163600	150830530	5460	5460	5460	5460	0
218	20240709	163500	150830530	5460	5460	5460	5460	0
219	20240709	163400	150830530	5460	5460	5460	5460	0
220	20240709	163300	150830530	5460	5460	5460	5460	0
221	20240709	163200	150830530	5460	5460	5460	5460	0
222	20240709	163100	150830530	5460	5460	5460	5460	0
223	20240709	163000	150830530	5460	5460	5460	5460	0
224	20240709	162900	150830530	5460	5460	5460	5460	0
225	20240709	162800	150830530	5460	5460	5460	5460	0
226	20240709	162700	150830530	5460	5460	5460	5460	0
227	20240709	162600	150830530	5460	5460	5460	5460	0
228	20240709	162500	150830530	5460	5460	5460	5460	0
229	20240709	162400	150830530	5460	5460	5460	5460	0
230	20240709	162300	150830530	5460	5460	5460	5460	0
231	20240709	162200	150830530	5460	5460	5460	5460	0
232	20240709	162100	150830530	5460	5460	5460	5460	0
233	20240709	162000	150830530	5460	5460	5460	5460	0
234	20240709	161900	150830530	5460	5460	5460	5460	0
235	20240709	161800	150830530	5460	5460	5460	5460	0
236	20240709	161700	150830530	5460	5460	5460	5460	0
237	20240709	161600	150830530	5460	5460	5460	5460	0
238	20240709	161500	150830530	5460	5460	5460	5460	0
239	20240709	161400	150830530	5460	5460	5460	5460	0
240	20240709	161300	150830530	5460	5460	5460	5460	0
241	20240709	161200	150830530	5460	5460	5460	5460	0
242	20240709	161100	150830530	5460	5460	5460	5460	1185
243	20240709	161000	150830530	5460	5460	5460	5460	0
244	20240709	160900	150830530	5460	5460	5460	5460	0
245	20240709	160800	150830530	5460	5460	5460	5460	0
246	20240709	160700	150830530	5460	5460	5460	5460	0
247	20240709	160600	150830530	5460	5460	5460	5460	0
248	20240709	160500	150830530	5460	5460	5460	5460	0
249	20240709	160400	150830530	5460	5460	5460	5460	0
250	20240709	160300	150830530	5460	5460	5460	5460	0
251	20240709	160200	150830530	5460	5460	5460	5460	0
252	20240709	160100	150830530	5460	5460	5460	5460	0
253	20240709	160000	150830530	5460	5460	5460	5460	0
254	20240709	155900	150830530	5460	5460	5460	5460	0
255	20240709	155800	150830530	5460	5460	5460	5460	0
256	20240709	155700	150830530	5460	5460	5460	5460	0
257	20240709	155600	150830530	5460	5460	5460	5460	0
258	20240709	155500	150830530	5460	5460	5460	5460	0
259	20240709	155400	150830530	5460	5460	5460	5460	0
260	20240709	155300	150830530	5460	5460	5460	5460	0
261	20240709	155200	150830530	5460	5460	5460	5460	0
262	20240709	155100	150830530	5460	5460	5460	5460	0
263	20240709	155000	150830530	5460	5460	5460	5460	0
264	20240709	154900	150830530	5460	5460	5460	5460	0
265	20240709	154800	150830530	5460	5460	5460	5460	0
266	20240709	154700	150830530	5460	5460	5460	5460	0
267	20240709	154600	150830530	5460	5460	5460	5460	0
268	20240709	154500	150830530	5460	5460	5460	5460	0
269	20240709	154400	150830530	5460	5460	5460	5460	0
270	20240709	154300	150830530	5460	5460	5460	5460	0
271	20240709	154200	150830530	5460	5460	5460	5460	0
272	20240709	154100	150830530	5460	5460	5460	5460	1185
273	20240709	154000	150830530	5460	5460	5460	5460	0
274	20240709	153900	150830530	5460	5460	5460	5460	0
275	20240709	153800	150830530	5460	5460	5460	5460	0
276	20240709	153700	150830530	5460	5460	5460	5460	0
277	20240709	153600	150830530	5460	5460	5460	5460	0
278	20240709	153500	150830530	5460	5460	5460	5460	0
279	20240709	153400	150830530	5460	5460	5460	5460	0
280	20240709	153300	150830530	5460	5460	5460	5460	0
281	20240709	153200	150830530	5460	5460	5460	5460	0
282	20240709	153100	150830530	5460	5460	5460	5460	0
283	20240709	153000	150830530	5460	5460	5460	5460	1185
284	20240709	152900	144360430	5450	5450	5450	5450	0
285	20240709	152800	144360430	5450	5450	5450	5450	0
286	20240709	152700	144360430	5450	5450	5450	5450	0
287	20240709	152600	144360430	5450	5450	5450	5450	0
288	20240709	152500	144360430	5450	5450	5450	5450	0
289	20240709	152400	144360430	5450	5450	5450	5450	0
290	20240709	152300	144360430	5450	5450	5450	5450	0
291	20240709	152200	144360430	5450	5450	5450	5450	0
292	20240709	152100	144360430	5450	5450	5450	5450	0
293	20240709	152000	144360430	5450	5450	5450	5450	0
294	20240709	151900	144360430	5450	5450	5450	5450	226
295	20240709	151800	143128730	5440	5440	5440	5440	0
296	20240709	151700	143128730	5440	5440	5440	5440	77
297	20240709	151600	142709850	5470	5470	5470	5470	0
298	20240709	151500	142709850	5470	5470	5470	5470	0
299	20240709	151400	142709850	5470	5470	5470	5470	0
300	20240709	151300	142709850	5470	5470	5470	5470	0
301	20240709	151200	142709850	5470	5470	5470	5470	20
302	20240709	151100	142600450	5450	5450	5450	5450	0
303	20240709	151000	142600450	5450	5450	5450	5450	0
304	20240709	150900	142600450	5450	5450	5450	5450	0
305	20240709	150800	142600450	5450	5450	5450	5450	0
306	20240709	150700	142600450	5450	5450	5450	5450	0
307	20240709	150600	142600450	5450	5450	5450	5450	88
308	20240709	150500	142120850	5450	5450	5450	5450	0
309	20240709	150400	142120850	5450	5450	5450	5450	0
310	20240709	150300	142120850	5450	5450	5450	5450	0
311	20240709	150200	142120850	5450	5450	5450	5450	1
312	20240709	150100	142115400	5480	5480	5480	5480	0
313	20240709	150000	142115400	5480	5480	5480	5480	0
314	20240709	145900	142115400	5480	5480	5480	5480	120
315	20240709	145800	141457800	5480	5480	5480	5480	16
316	20240709	145700	141370120	5450	5450	5450	5450	0
317	20240709	145600	141370120	5450	5450	5450	5450	0
318	20240709	145500	141370120	5450	5450	5450	5450	0
319	20240709	145400	141370120	5450	5450	5450	5450	0
320	20240709	145300	141370120	5450	5450	5450	5450	0
321	20240709	145200	141370120	5450	5450	5450	5450	0
322	20240709	145100	141370120	5450	5450	5450	5450	0
323	20240709	145000	141370120	5450	5450	5450	5450	0
324	20240709	144900	141370120	5450	5450	5450	5450	0
325	20240709	144800	141370120	5450	5450	5450	5450	0
326	20240709	144700	141370120	5450	5450	5450	5450	0
327	20240709	144600	141370120	5450	5480	5480	5450	413
328	20240709	144500	139113270	5480	5480	5480	5480	3
329	20240709	144400	139096830	5460	5460	5460	5460	75
330	20240709	144300	138687330	5450	5450	5450	5450	0
331	20240709	144200	138687330	5450	5450	5450	5450	0
332	20240709	144100	138687330	5450	5450	5450	5450	0
333	20240709	144000	138687330	5450	5450	5450	5450	0
334	20240709	143900	138687330	5450	5450	5450	5450	6
335	20240709	143800	138654630	5460	5460	5460	5460	0
336	20240709	143700	138654630	5460	5460	5460	5460	0
337	20240709	143600	138654630	5460	5460	5460	5460	0
338	20240709	143500	138654630	5460	5460	5460	5460	500
339	20240709	143400	135924630	5450	5450	5450	5450	23
340	20240709	143300	135799280	5450	5450	5450	5450	100
341	20240709	143200	135254280	5450	5450	5450	5450	0
342	20240709	143100	135254280	5450	5450	5450	5450	0
343	20240709	143000	135254280	5450	5450	5450	5450	0
344	20240709	142900	135254280	5450	5450	5450	5450	0
345	20240709	142800	135254280	5450	5450	5450	5450	0
346	20240709	142700	135254280	5450	5450	5450	5450	0
347	20240709	142600	135254280	5450	5450	5450	5450	0
348	20240709	142500	135254280	5450	5450	5450	5450	1
349	20240709	142400	135248830	5430	5430	5430	5430	0
350	20240709	142300	135248830	5430	5430	5430	5430	286
351	20240709	142200	133695850	5430	5430	5430	5430	0
352	20240709	142100	133695850	5430	5430	5430	5430	0
353	20240709	142000	133695850	5430	5430	5430	5430	0
354	20240709	141900	133695850	5430	5430	5430	5430	0
355	20240709	141800	133695850	5430	5430	5430	5430	0
356	20240709	141700	133695850	5430	5430	5430	5430	0
357	20240709	141600	133695850	5430	5430	5430	5430	0
358	20240709	141500	133695850	5430	5430	5430	5430	0
359	20240709	141400	133695850	5430	5430	5430	5430	0
360	20240709	141300	133695850	5430	5430	5430	5430	2192
361	20240709	141200	121793290	5440	5440	5440	5440	1
362	20240709	141100	121787850	5450	5450	5450	5450	69
363	20240709	141000	121411800	5450	5450	5450	5450	0
364	20240709	140900	121411800	5450	5450	5450	5450	299
365	20240709	140800	119782250	5450	5450	5450	5450	0
366	20240709	140700	119782250	5450	5430	5450	5430	706
367	20240709	140600	115934630	5430	5430	5430	5430	0
368	20240709	140500	115934630	5430	5430	5430	5430	0
369	20240709	140400	115934630	5430	5430	5430	5430	0
370	20240709	140300	115934630	5430	5430	5430	5430	0
371	20240709	140200	115934630	5430	5430	5430	5430	2
372	20240709	140100	115923770	5450	5450	5450	5450	0
373	20240709	140000	115923770	5450	5450	5450	5450	0
374	20240709	135900	115923770	5450	5450	5450	5450	0
375	20240709	135800	115923770	5450	5450	5450	5450	0
376	20240709	135700	115923770	5450	5450	5450	5450	0
377	20240709	135600	115923770	5450	5450	5450	5450	100
378	20240709	135500	115378770	5440	5440	5440	5440	133
379	20240709	135400	114655250	5440	5440	5440	5440	67
380	20240709	135300	114290770	5440	5440	5440	5440	0
381	20240709	135200	114290770	5440	5440	5440	5440	0
382	20240709	135100	114290770	5440	5440	5440	5440	0
383	20240709	135000	114290770	5440	5440	5440	5440	33
384	20240709	134900	114111250	5440	5440	5440	5440	10
385	20240709	134800	114056850	5440	5440	5440	5440	0
386	20240709	134700	114056850	5440	5440	5440	5440	0
387	20240709	134600	114056850	5440	5440	5440	5440	0
388	20240709	134500	114056850	5440	5440	5440	5440	15
389	20240709	134400	113975250	5440	5440	5440	5440	0
390	20240709	134300	113975250	5440	5440	5440	5440	10
391	20240709	134200	113920850	5440	5440	5440	5440	2
392	20240709	134100	113909970	5430	5430	5430	5430	0
393	20240709	134000	113909970	5430	5430	5430	5430	0
394	20240709	133900	113909970	5430	5430	5430	5430	10
395	20240709	133800	113855670	5440	5440	5440	5440	0
396	20240709	133700	113855670	5440	5440	5440	5440	10
397	20240709	133600	113801270	5440	5440	5440	5440	20
398	20240709	133500	113692470	5440	5440	5440	5440	0
399	20240709	133400	113692470	5440	5440	5440	5440	0
400	20240709	133300	113692470	5440	5440	5440	5440	0
401	20240709	133200	113692470	5440	5440	5440	5440	0
402	20240709	133100	113692470	5440	5440	5440	5440	0
403	20240709	133000	113692470	5440	5440	5440	5440	0
404	20240709	132900	113692470	5440	5430	5440	5430	2
405	20240709	132800	113681600	5430	5430	5430	5430	19
406	20240709	132700	113578430	5420	5420	5420	5420	0
407	20240709	132600	113578430	5420	5420	5420	5420	187
408	20240709	132500	112564890	5410	5410	5410	5410	1
409	20240709	132400	112559480	5420	5420	5420	5420	0
410	20240709	132300	112559480	5420	5420	5420	5420	0
411	20240709	132200	112559480	5420	5420	5420	5420	20
412	20240709	132100	112451080	5410	5410	5410	5410	0
413	20240709	132000	112451080	5410	5410	5410	5410	6
414	20240709	131900	112418620	5410	5410	5410	5410	0
415	20240709	131800	112418620	5410	5410	5410	5410	0
416	20240709	131700	112418620	5410	5410	5410	5410	98
417	20240709	131600	111888440	5410	5410	5410	5410	0
418	20240709	131500	111888440	5410	5410	5410	5410	0
419	20240709	131400	111888440	5410	5410	5410	5410	0
420	20240709	131300	111888440	5410	5410	5410	5410	0
421	20240709	131200	111888440	5410	5410	5410	5410	0
422	20240709	131100	111888440	5410	5410	5410	5410	0
423	20240709	131000	111888440	5410	5410	5410	5410	0
424	20240709	130900	111888440	5410	5410	5410	5410	0
425	20240709	130800	111888440	5410	5410	5410	5410	0
426	20240709	130700	111888440	5410	5410	5410	5410	0
427	20240709	130600	111888440	5410	5410	5410	5410	0
428	20240709	130500	111888440	5410	5410	5410	5410	0
429	20240709	130400	111888440	5410	5410	5410	5410	20
430	20240709	130300	111780240	5400	5400	5400	5400	0
431	20240709	130200	111780240	5400	5430	5430	5400	15
432	20240709	130100	111699090	5410	5410	5410	5410	0
433	20240709	130000	111699090	5410	5410	5410	5410	0
434	20240709	125900	111699090	5410	5410	5410	5410	100
435	20240709	125800	111158090	5410	5410	5410	5410	0
436	20240709	125700	111158090	5410	5410	5410	5410	236
437	20240709	125600	109881330	5410	5410	5410	5410	0
438	20240709	125500	109881330	5410	5410	5410	5410	0
439	20240709	125400	109881330	5410	5410	5410	5410	152
440	20240709	125300	109059010	5410	5410	5410	5410	0
441	20240709	125200	109059010	5410	5410	5410	5410	0
442	20240709	125100	109059010	5410	5410	5410	5410	143
443	20240709	125000	108285380	5420	5420	5420	5420	0
444	20240709	124900	108285380	5420	5420	5420	5420	0
445	20240709	124800	108285380	5420	5400	5420	5400	2524
446	20240709	124700	94611380	5400	5440	5440	5400	3370
447	20240709	124600	76379610	5460	5460	5460	5460	0
448	20240709	124500	76379610	5460	5460	5460	5460	2
449	20240709	124400	76368690	5440	5440	5440	5440	0
450	20240709	124300	76368690	5440	5440	5440	5440	0
451	20240709	124200	76368690	5440	5440	5440	5440	0
452	20240709	124100	76368690	5440	5440	5440	5440	0
453	20240709	124000	76368690	5440	5440	5440	5440	0
454	20240709	123900	76368690	5440	5440	5440	5440	0
455	20240709	123800	76368690	5440	5440	5440	5440	0
456	20240709	123700	76368690	5440	5440	5440	5440	0
457	20240709	123600	76368690	5440	5440	5440	5440	0
458	20240709	123500	76368690	5440	5440	5440	5440	0
459	20240709	123400	76368690	5440	5440	5440	5440	73
460	20240709	123300	75971570	5440	5440	5440	5440	2
461	20240709	123200	75960690	5440	5440	5440	5440	25
462	20240709	123100	75824690	5440	5440	5440	5440	10
463	20240709	123000	75770290	5430	5430	5430	5430	0
464	20240709	122900	75770290	5430	5440	5440	5430	335
465	20240709	122800	73949240	5440	5440	5440	5440	27
466	20240709	122700	73802360	5440	5440	5440	5440	0
467	20240709	122600	73802360	5440	5440	5440	5440	38
468	20240709	122500	73595640	5440	5440	5440	5440	0
469	20240709	122400	73595640	5440	5440	5440	5440	0
470	20240709	122300	73595640	5440	5440	5440	5440	30
471	20240709	122200	73432440	5460	5450	5460	5450	20
472	20240709	122100	73323360	5440	5440	5440	5440	1
473	20240709	122000	73317920	5440	5440	5440	5440	0
474	20240709	121900	73317920	5440	5440	5440	5440	0
475	20240709	121800	73317920	5440	5440	5440	5440	0
476	20240709	121700	73317920	5440	5440	5440	5440	0
477	20240709	121600	73317920	5440	5440	5440	5440	0
478	20240709	121500	73317920	5440	5440	5440	5440	0
479	20240709	121400	73317920	5440	5440	5440	5440	0
480	20240709	121300	73317920	5440	5440	5440	5440	0
481	20240709	121200	73317920	5440	5440	5440	5440	0
482	20240709	121100	73317920	5440	5440	5440	5440	21
483	20240709	121000	73203680	5430	5430	5430	5430	0
484	20240709	120900	73203680	5430	5430	5430	5430	0
485	20240709	120800	73203680	5430	5430	5430	5430	0
486	20240709	120700	73203680	5430	5450	5450	5430	1000
487	20240709	120600	67772430	5450	5450	5450	5450	0
488	20240709	120500	67772430	5450	5450	5450	5450	0
489	20240709	120400	67772430	5450	5450	5450	5450	0
490	20240709	120300	67772430	5450	5450	5450	5450	0
491	20240709	120200	67772430	5450	5450	5450	5450	10
492	20240709	120100	67717930	5450	5450	5450	5450	0
493	20240709	120000	67717930	5450	5450	5450	5450	0
494	20240709	115900	67717930	5450	5450	5450	5450	426
495	20240709	115800	65396230	5460	5460	5460	5460	0
496	20240709	115700	65396230	5460	5460	5460	5460	0
497	20240709	115600	65396230	5460	5460	5460	5460	0
498	20240709	115500	65396230	5460	5460	5460	5460	0
499	20240709	115400	65396230	5460	5460	5460	5460	0
500	20240709	115300	65396230	5460	5460	5460	5460	20
501	20240709	115200	65287030	5450	5450	5450	5450	0
502	20240709	115100	65287030	5450	5450	5450	5450	0
503	20240709	115000	65287030	5450	5450	5450	5450	0
504	20240709	114900	65287030	5450	5450	5450	5450	0
505	20240709	114800	65287030	5450	5450	5450	5450	0
506	20240709	114700	65287030	5450	5450	5450	5450	0
507	20240709	114600	65287030	5450	5450	5450	5450	0
508	20240709	114500	65287030	5450	5450	5450	5450	0
509	20240709	114400	65287030	5450	5450	5450	5450	0
510	20240709	114300	65287030	5450	5450	5450	5450	0
511	20240709	114200	65287030	5450	5450	5450	5450	51
512	20240709	114100	65009080	5450	5450	5450	5450	50
513	20240709	114000	64736580	5450	5450	5450	5450	0
514	20240709	113900	64736580	5450	5450	5450	5450	250
515	20240709	113800	63374080	5460	5460	5460	5460	0
516	20240709	113700	63374080	5460	5460	5460	5460	0
517	20240709	113600	63374080	5460	5460	5460	5460	0
518	20240709	113500	63374080	5460	5460	5460	5460	0
519	20240709	113400	63374080	5460	5460	5460	5460	0
520	20240709	113300	63374080	5460	5460	5460	5460	0
521	20240709	113200	63374080	5460	5460	5460	5460	0
522	20240709	113100	63374080	5460	5460	5460	5460	0
523	20240709	113000	63374080	5460	5460	5460	5460	20
524	20240709	112900	63264880	5460	5460	5460	5460	0
525	20240709	112800	63264880	5460	5460	5460	5460	0
526	20240709	112700	63264880	5460	5460	5460	5460	0
527	20240709	112600	63264880	5460	5460	5460	5460	0
528	20240709	112500	63264880	5460	5460	5460	5460	0
529	20240709	112400	63264880	5460	5460	5460	5460	0
530	20240709	112300	63264880	5460	5460	5460	5460	0
531	20240709	112200	63264880	5460	5460	5460	5460	0
532	20240709	112100	63264880	5460	5460	5460	5460	0
533	20240709	112000	63264880	5460	5440	5460	5440	123
534	20240709	111900	62594660	5450	5450	5450	5450	166
535	20240709	111800	61689960	5450	5450	5450	5450	0
536	20240709	111700	61689960	5450	5450	5450	5450	0
537	20240709	111600	61689960	5450	5450	5450	5450	0
538	20240709	111500	61689960	5450	5450	5450	5450	26
539	20240709	111400	61548260	5460	5460	5460	5460	0
540	20240709	111300	61548260	5460	5460	5460	5460	10
541	20240709	111200	61493660	5440	5440	5440	5440	0
542	20240709	111100	61493660	5440	5440	5440	5440	0
543	20240709	111000	61493660	5440	5440	5440	5440	43
544	20240709	110900	61259740	5430	5430	5430	5430	0
545	20240709	110800	61259740	5430	5430	5430	5430	0
546	20240709	110700	61259740	5430	5430	5430	5430	0
547	20240709	110600	61259740	5430	5430	5430	5430	0
548	20240709	110500	61259740	5430	5430	5430	5430	0
549	20240709	110400	61259740	5430	5430	5430	5430	11
550	20240709	110300	61200010	5430	5430	5430	5430	0
551	20240709	110200	61200010	5430	5430	5430	5430	0
552	20240709	110100	61200010	5430	5430	5430	5430	0
553	20240709	110000	61200010	5430	5430	5430	5430	0
554	20240709	105900	61200010	5430	5430	5430	5430	0
555	20240709	105800	61200010	5430	5430	5430	5430	0
556	20240709	105700	61200010	5430	5430	5430	5430	0
557	20240709	105600	61200010	5430	5430	5430	5430	0
558	20240709	105500	61200010	5430	5430	5430	5430	0
559	20240709	105400	61200010	5430	5430	5430	5430	30
560	20240709	105300	61037110	5430	5430	5430	5430	0
561	20240709	105200	61037110	5430	5430	5430	5430	0
562	20240709	105100	61037110	5430	5430	5430	5430	0
563	20240709	105000	61037110	5430	5430	5430	5430	0
564	20240709	104900	61037110	5430	5430	5430	5430	0
565	20240709	104800	61037110	5430	5430	5430	5430	0
566	20240709	104700	61037110	5430	5430	5430	5430	220
567	20240709	104600	59842510	5430	5420	5430	5420	400
568	20240709	104500	57673510	5420	5420	5420	5420	0
569	20240709	104400	57673510	5420	5420	5420	5420	100
570	20240709	104300	57131510	5430	5430	5430	5430	80
571	20240709	104200	56697110	5430	5440	5440	5430	676
572	20240709	104100	53023980	5450	5450	5450	5450	33
573	20240709	104000	52844130	5460	5460	5460	5460	10
574	20240709	103900	52789530	5460	5460	5460	5460	3
575	20240709	103800	52773150	5460	5460	5460	5460	7
576	20240709	103700	52734930	5460	5460	5460	5460	0
577	20240709	103600	52734930	5460	5460	5460	5460	10
578	20240709	103500	52680330	5460	5460	5460	5460	0
579	20240709	103400	52680330	5460	5460	5460	5460	0
580	20240709	103300	52680330	5460	5460	5460	5460	0
581	20240709	103200	52680330	5460	5460	5460	5460	0
582	20240709	103100	52680330	5460	5460	5460	5460	2
583	20240709	103000	52669410	5460	5460	5460	5460	0
584	20240709	102900	52669410	5460	5460	5460	5460	0
585	20240709	102800	52669410	5460	5460	5460	5460	0
586	20240709	102700	52669410	5460	5460	5460	5460	0
587	20240709	102600	52669410	5460	5460	5460	5460	0
588	20240709	102500	52669410	5460	5460	5460	5460	2
589	20240709	102400	52658490	5450	5450	5450	5450	0
590	20240709	102300	52658490	5450	5450	5450	5450	251
591	20240709	102200	51290540	5460	5460	5460	5460	0
592	20240709	102100	51290540	5460	5460	5460	5460	0
593	20240709	102000	51290540	5460	5460	5460	5460	0
594	20240709	101900	51290540	5460	5460	5460	5460	0
595	20240709	101800	51290540	5460	5460	5460	5460	0
596	20240709	101700	51290540	5460	5460	5460	5460	100
597	20240709	101600	50744540	5470	5470	5470	5470	0
598	20240709	101500	50744540	5470	5470	5470	5470	10
599	20240709	101400	50689840	5460	5460	5460	5460	0
600	20240709	101300	50689840	5460	5460	5460	5460	0
601	20240709	101200	50689840	5460	5460	5460	5460	0
602	20240709	101100	50689840	5460	5460	5460	5460	0
603	20240709	101000	50689840	5460	5460	5460	5460	30
604	20240709	100900	50526040	5470	5470	5470	5470	0
605	20240709	100800	50526040	5470	5470	5470	5470	0
606	20240709	100700	50526040	5470	5470	5470	5470	1469
607	20240709	100600	42490610	5500	5500	5500	5500	0
608	20240709	100500	42490610	5500	5500	5500	5500	0
609	20240709	100400	42490610	5500	5500	5500	5500	1
610	20240709	100300	42485110	5500	5500	5500	5500	1
611	20240709	100200	42479610	5480	5480	5480	5480	99
612	20240709	100100	41937090	5480	5480	5480	5480	131
613	20240709	100000	41219210	5500	5500	5500	5500	0
614	20240709	095900	41219210	5500	5500	5500	5500	1
615	20240709	095800	41213710	5470	5470	5470	5470	0
616	20240709	095700	41213710	5470	5470	5470	5470	0
617	20240709	095600	41213710	5470	5470	5470	5470	0
618	20240709	095500	41213710	5470	5470	5470	5470	0
619	20240709	095400	41213710	5470	5470	5470	5470	0
620	20240709	095300	41213710	5470	5470	5470	5470	0
621	20240709	095200	41213710	5470	5470	5470	5470	0
622	20240709	095100	41213710	5470	5470	5470	5470	0
623	20240709	095000	41213710	5470	5470	5470	5470	0
624	20240709	094900	41213710	5470	5470	5470	5470	60
625	20240709	094800	40885510	5450	5450	5450	5450	0
626	20240709	094700	40885510	5450	5450	5450	5450	0
627	20240709	094600	40885510	5450	5450	5450	5450	39
628	20240709	094500	40672960	5440	5440	5440	5440	0
629	20240709	094400	40672960	5440	5440	5440	5440	0
630	20240709	094300	40672960	5440	5460	5460	5440	500
631	20240709	094200	37945800	5460	5460	5460	5460	0
632	20240709	094100	37945800	5460	5460	5460	5460	0
633	20240709	094000	37945800	5460	5460	5460	5460	400
634	20240709	093900	35761800	5480	5480	5480	5480	50
635	20240709	093800	35487800	5480	5480	5480	5480	0
636	20240709	093700	35487800	5480	5480	5480	5480	11
637	20240709	093600	35427520	5480	5490	5490	5480	2171
638	20240709	093500	23530420	5480	5480	5480	5480	154
639	20240709	093400	22686500	5480	5480	5480	5480	100
640	20240709	093300	22138500	5460	5460	5460	5460	43
641	20240709	093200	21903720	5460	5460	5460	5460	0
642	20240709	093100	21903720	5460	5460	5460	5460	351
643	20240709	093000	19987260	5460	5460	5460	5460	0
644	20240709	092900	19987260	5460	5460	5460	5460	160
645	20240709	092800	19113660	5460	5460	5460	5460	1
646	20240709	092700	19108200	5440	5440	5440	5440	0
647	20240709	092600	19108200	5440	5440	5440	5440	0
648	20240709	092500	19108200	5440	5440	5440	5440	0
649	20240709	092400	19108200	5440	5440	5440	5440	70
650	20240709	092300	18727400	5430	5430	5430	5430	0
651	20240709	092200	18727400	5430	5430	5430	5430	0
652	20240709	092100	18727400	5430	5430	5430	5430	3
653	20240709	092000	18711110	5430	5450	5450	5430	239
654	20240709	091900	17411280	5450	5450	5450	5450	0
655	20240709	091800	17411280	5450	5450	5450	5450	45
656	20240709	091700	17166030	5420	5460	5460	5420	860
657	20240709	091600	12491700	5470	5480	5480	5470	171
658	20240709	091500	11555310	5480	5480	5480	5480	0
659	20240709	091400	11555310	5480	5520	5520	5480	630
660	20240709	091300	8082830	5520	5520	5520	5520	160
661	20240709	091200	7199630	5520	5520	5520	5520	0
662	20240709	091100	7199630	5520	5500	5520	5500	88
663	20240709	091000	6714070	5480	5500	5500	5480	221
664	20240709	090900	5502190	5500	5500	5500	5500	40
665	20240709	090800	5282190	5490	5490	5490	5490	112
666	20240709	090700	4667310	5480	5480	5480	5480	8
667	20240709	090600	4623470	5470	5470	5470	5470	0
668	20240709	090500	4623470	5470	5470	5470	5470	32
669	20240709	090400	4448430	5440	5440	5440	5440	317
670	20240709	090300	2723950	5440	5480	5480	5440	15
671	20240709	090200	2641950	5510	5530	5530	5510	299
672	20240709	090100	988500	5530	5530	5530	5530	1
673	20240709	090000	982970	5480	5500	5530	5480	179