KissMeData/101730/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201600	442318800	9920	9920	9920	9920	1968
3	20240709	201500	442318800	9920	9920	9920	9920	0
4	20240709	201400	442318800	9920	9920	9920	9920	0
5	20240709	201300	442318800	9920	9920	9920	9920	0
6	20240709	201200	442318800	9920	9920	9920	9920	0
7	20240709	201100	442318800	9920	9920	9920	9920	0
8	20240709	201000	442318800	9920	9920	9920	9920	0
9	20240709	200900	442318800	9920	9920	9920	9920	0
10	20240709	200800	442318800	9920	9920	9920	9920	0
11	20240709	200700	442318800	9920	9920	9920	9920	0
12	20240709	200600	442318800	9920	9920	9920	9920	0
13	20240709	200500	442318800	9920	9920	9920	9920	0
14	20240709	200400	442318800	9920	9920	9920	9920	0
15	20240709	200300	442318800	9920	9920	9920	9920	0
16	20240709	200200	442318800	9920	9920	9920	9920	0
17	20240709	200100	442318800	9920	9920	9920	9920	0
18	20240709	200000	442318800	9920	9920	9920	9920	0
19	20240709	195900	442318800	9920	9920	9920	9920	0
20	20240709	195800	442318800	9920	9920	9920	9920	0
21	20240709	195700	442318800	9920	9920	9920	9920	0
22	20240709	195600	442318800	9920	9920	9920	9920	0
23	20240709	195500	442318800	9920	9920	9920	9920	0
24	20240709	195400	442318800	9920	9920	9920	9920	0
25	20240709	195300	442318800	9920	9920	9920	9920	0
26	20240709	195200	442318800	9920	9920	9920	9920	0
27	20240709	195100	442318800	9920	9920	9920	9920	0
28	20240709	195000	442318800	9920	9920	9920	9920	0
29	20240709	194900	442318800	9920	9920	9920	9920	0
30	20240709	194800	442318800	9920	9920	9920	9920	0
31	20240709	194700	442318800	9920	9920	9920	9920	0
32	20240709	194600	442318800	9920	9920	9920	9920	1968
33	20240709	194500	442318800	9920	9920	9920	9920	0
34	20240709	194400	442318800	9920	9920	9920	9920	0
35	20240709	194300	442318800	9920	9920	9920	9920	0
36	20240709	194200	442318800	9920	9920	9920	9920	0
37	20240709	194100	442318800	9920	9920	9920	9920	0
38	20240709	194000	442318800	9920	9920	9920	9920	0
39	20240709	193900	442318800	9920	9920	9920	9920	0
40	20240709	193800	442318800	9920	9920	9920	9920	0
41	20240709	193700	442318800	9920	9920	9920	9920	0
42	20240709	193600	442318800	9920	9920	9920	9920	0
43	20240709	193500	442318800	9920	9920	9920	9920	0
44	20240709	193400	442318800	9920	9920	9920	9920	0
45	20240709	193300	442318800	9920	9920	9920	9920	0
46	20240709	193200	442318800	9920	9920	9920	9920	0
47	20240709	193100	442318800	9920	9920	9920	9920	0
48	20240709	193000	442318800	9920	9920	9920	9920	0
49	20240709	192900	442318800	9920	9920	9920	9920	0
50	20240709	192800	442318800	9920	9920	9920	9920	0
51	20240709	192700	442318800	9920	9920	9920	9920	0
52	20240709	192600	442318800	9920	9920	9920	9920	0
53	20240709	192500	442318800	9920	9920	9920	9920	0
54	20240709	192400	442318800	9920	9920	9920	9920	0
55	20240709	192300	442318800	9920	9920	9920	9920	0
56	20240709	192200	442318800	9920	9920	9920	9920	0
57	20240709	192100	442318800	9920	9920	9920	9920	0
58	20240709	192000	442318800	9920	9920	9920	9920	0
59	20240709	191900	442318800	9920	9920	9920	9920	0
60	20240709	191800	442318800	9920	9920	9920	9920	0
61	20240709	191700	442318800	9920	9920	9920	9920	0
62	20240709	191600	442318800	9920	9920	9920	9920	1968
63	20240709	191500	442318800	9920	9920	9920	9920	0
64	20240709	191400	442318800	9920	9920	9920	9920	0
65	20240709	191300	442318800	9920	9920	9920	9920	0
66	20240709	191200	442318800	9920	9920	9920	9920	0
67	20240709	191100	442318800	9920	9920	9920	9920	0
68	20240709	191000	442318800	9920	9920	9920	9920	0
69	20240709	190900	442318800	9920	9920	9920	9920	0
70	20240709	190800	442318800	9920	9920	9920	9920	0
71	20240709	190700	442318800	9920	9920	9920	9920	0
72	20240709	190600	442318800	9920	9920	9920	9920	0
73	20240709	190500	442318800	9920	9920	9920	9920	0
74	20240709	190400	442318800	9920	9920	9920	9920	0
75	20240709	190300	442318800	9920	9920	9920	9920	0
76	20240709	190200	442318800	9920	9920	9920	9920	0
77	20240709	190100	442318800	9920	9920	9920	9920	0
78	20240709	190000	442318800	9920	9920	9920	9920	0
79	20240709	185900	442318800	9920	9920	9920	9920	0
80	20240709	185800	442318800	9920	9920	9920	9920	0
81	20240709	185700	442318800	9920	9920	9920	9920	0
82	20240709	185600	442318800	9920	9920	9920	9920	0
83	20240709	185500	442318800	9920	9920	9920	9920	0
84	20240709	185400	442318800	9920	9920	9920	9920	0
85	20240709	185300	442318800	9920	9920	9920	9920	0
86	20240709	185200	442318800	9920	9920	9920	9920	0
87	20240709	185100	442318800	9920	9920	9920	9920	0
88	20240709	185000	442318800	9920	9920	9920	9920	0
89	20240709	184900	442318800	9920	9920	9920	9920	0
90	20240709	184800	442318800	9920	9920	9920	9920	0
91	20240709	184700	442318800	9920	9920	9920	9920	0
92	20240709	184600	442318800	9920	9920	9920	9920	1968
93	20240709	184500	442318800	9920	9920	9920	9920	0
94	20240709	184400	442318800	9920	9920	9920	9920	0
95	20240709	184300	442318800	9920	9920	9920	9920	0
96	20240709	184200	442318800	9920	9920	9920	9920	0
97	20240709	184100	442318800	9920	9920	9920	9920	0
98	20240709	184000	442318800	9920	9920	9920	9920	0
99	20240709	183900	442318800	9920	9920	9920	9920	0
100	20240709	183800	442318800	9920	9920	9920	9920	0
101	20240709	183700	442318800	9920	9920	9920	9920	0
102	20240709	183600	442318800	9920	9920	9920	9920	0
103	20240709	183500	442318800	9920	9920	9920	9920	0
104	20240709	183400	442318800	9920	9920	9920	9920	0
105	20240709	183300	442318800	9920	9920	9920	9920	0
106	20240709	183200	442318800	9920	9920	9920	9920	0
107	20240709	183100	442318800	9920	9920	9920	9920	0
108	20240709	183000	442318800	9920	9920	9920	9920	0
109	20240709	182900	442318800	9920	9920	9920	9920	0
110	20240709	182800	442318800	9920	9920	9920	9920	0
111	20240709	182700	442318800	9920	9920	9920	9920	0
112	20240709	182600	442318800	9920	9920	9920	9920	0
113	20240709	182500	442318800	9920	9920	9920	9920	0
114	20240709	182400	442318800	9920	9920	9920	9920	0
115	20240709	182300	442318800	9920	9920	9920	9920	0
116	20240709	182200	442318800	9920	9920	9920	9920	0
117	20240709	182100	442318800	9920	9920	9920	9920	0
118	20240709	182000	442318800	9920	9920	9920	9920	0
119	20240709	181900	442318800	9920	9920	9920	9920	0
120	20240709	181800	442318800	9920	9920	9920	9920	0
121	20240709	181700	442318800	9920	9920	9920	9920	0
122	20240709	181600	442318800	9920	9920	9920	9920	1968
123	20240709	181500	442318800	9920	9920	9920	9920	0
124	20240709	181400	442318800	9920	9920	9920	9920	0
125	20240709	181300	442318800	9920	9920	9920	9920	0
126	20240709	181200	442318800	9920	9920	9920	9920	0
127	20240709	181100	442318800	9920	9920	9920	9920	0
128	20240709	181000	442318800	9920	9920	9920	9920	0
129	20240709	180900	442318800	9920	9920	9920	9920	0
130	20240709	180800	442318800	9920	9920	9920	9920	0
131	20240709	180700	442318800	9920	9920	9920	9920	0
132	20240709	180600	442318800	9920	9920	9920	9920	0
133	20240709	180500	442318800	9920	9920	9920	9920	0
134	20240709	180400	442318800	9920	9920	9920	9920	0
135	20240709	180300	442318800	9920	9920	9920	9920	0
136	20240709	180200	442318800	9920	9920	9920	9920	0
137	20240709	180100	442318800	9920	9920	9920	9920	0
138	20240709	180000	442318800	9920	9920	9920	9920	0
139	20240709	175900	442318800	9920	9920	9920	9920	0
140	20240709	175800	442318800	9920	9920	9920	9920	0
141	20240709	175700	442318800	9920	9920	9920	9920	0
142	20240709	175600	442318800	9920	9920	9920	9920	0
143	20240709	175500	442318800	9920	9920	9920	9920	0
144	20240709	175400	442318800	9920	9920	9920	9920	0
145	20240709	175300	442318800	9920	9920	9920	9920	0
146	20240709	175200	442318800	9920	9920	9920	9920	0
147	20240709	175100	442318800	9920	9920	9920	9920	0
148	20240709	175000	442318800	9920	9920	9920	9920	0
149	20240709	174900	442318800	9920	9920	9920	9920	0
150	20240709	174800	442318800	9920	9920	9920	9920	0
151	20240709	174700	442318800	9920	9920	9920	9920	0
152	20240709	174600	442318800	9920	9920	9920	9920	1968
153	20240709	174500	442318800	9920	9920	9920	9920	0
154	20240709	174400	442318800	9920	9920	9920	9920	0
155	20240709	174300	442318800	9920	9920	9920	9920	0
156	20240709	174200	442318800	9920	9920	9920	9920	0
157	20240709	174100	442318800	9920	9920	9920	9920	0
158	20240709	174000	442318800	9920	9920	9920	9920	0
159	20240709	173900	442318800	9920	9920	9920	9920	0
160	20240709	173800	442318800	9920	9920	9920	9920	0
161	20240709	173700	442318800	9920	9920	9920	9920	0
162	20240709	173600	442318800	9920	9920	9920	9920	0
163	20240709	173500	442318800	9920	9920	9920	9920	0
164	20240709	173400	442318800	9920	9920	9920	9920	0
165	20240709	173300	442318800	9920	9920	9920	9920	0
166	20240709	173200	442318800	9920	9920	9920	9920	0
167	20240709	173100	442318800	9920	9920	9920	9920	0
168	20240709	173000	442318800	9920	9920	9920	9920	0
169	20240709	172900	442318800	9920	9920	9920	9920	0
170	20240709	172800	442318800	9920	9920	9920	9920	0
171	20240709	172700	442318800	9920	9920	9920	9920	0
172	20240709	172600	442318800	9920	9920	9920	9920	0
173	20240709	172500	442318800	9920	9920	9920	9920	0
174	20240709	172400	442318800	9920	9920	9920	9920	0
175	20240709	172300	442318800	9920	9920	9920	9920	0
176	20240709	172200	442318800	9920	9920	9920	9920	0
177	20240709	172100	442318800	9920	9920	9920	9920	0
178	20240709	172000	442318800	9920	9920	9920	9920	0
179	20240709	171900	442318800	9920	9920	9920	9920	0
180	20240709	171800	442318800	9920	9920	9920	9920	0
181	20240709	171700	442318800	9920	9920	9920	9920	0
182	20240709	171600	442318800	9920	9920	9920	9920	1968
183	20240709	171500	442318800	9920	9920	9920	9920	0
184	20240709	171400	442318800	9920	9920	9920	9920	0
185	20240709	171300	442318800	9920	9920	9920	9920	0
186	20240709	171200	442318800	9920	9920	9920	9920	0
187	20240709	171100	442318800	9920	9920	9920	9920	0
188	20240709	171000	442318800	9920	9920	9920	9920	0
189	20240709	170900	442318800	9920	9920	9920	9920	0
190	20240709	170800	442318800	9920	9920	9920	9920	0
191	20240709	170700	442318800	9920	9920	9920	9920	0
192	20240709	170600	442318800	9920	9920	9920	9920	0
193	20240709	170500	442318800	9920	9920	9920	9920	0
194	20240709	170400	442318800	9920	9920	9920	9920	0
195	20240709	170300	442318800	9920	9920	9920	9920	0
196	20240709	170200	442318800	9920	9920	9920	9920	0
197	20240709	170100	442318800	9920	9920	9920	9920	0
198	20240709	170000	442318800	9920	9920	9920	9920	0
199	20240709	165900	442318800	9920	9920	9920	9920	0
200	20240709	165800	442318800	9920	9920	9920	9920	0
201	20240709	165700	442318800	9920	9920	9920	9920	0
202	20240709	165600	442318800	9920	9920	9920	9920	0
203	20240709	165500	442318800	9920	9920	9920	9920	0
204	20240709	165400	442318800	9920	9920	9920	9920	0
205	20240709	165300	442318800	9920	9920	9920	9920	0
206	20240709	165200	442318800	9920	9920	9920	9920	0
207	20240709	165100	442318800	9920	9920	9920	9920	0
208	20240709	165000	442318800	9920	9920	9920	9920	0
209	20240709	164900	442318800	9920	9920	9920	9920	0
210	20240709	164800	442318800	9920	9920	9920	9920	0
211	20240709	164700	442318800	9920	9920	9920	9920	0
212	20240709	164600	442318800	9920	9920	9920	9920	1968
213	20240709	164500	442318800	9920	9920	9920	9920	0
214	20240709	164400	442318800	9920	9920	9920	9920	0
215	20240709	164300	442318800	9920	9920	9920	9920	0
216	20240709	164200	442318800	9920	9920	9920	9920	0
217	20240709	164100	442318800	9920	9920	9920	9920	0
218	20240709	164000	442318800	9920	9920	9920	9920	0
219	20240709	163900	442318800	9920	9920	9920	9920	0
220	20240709	163800	442318800	9920	9920	9920	9920	0
221	20240709	163700	442318800	9920	9920	9920	9920	0
222	20240709	163600	442318800	9920	9920	9920	9920	0
223	20240709	163500	442318800	9920	9920	9920	9920	0
224	20240709	163400	442318800	9920	9920	9920	9920	0
225	20240709	163300	442318800	9920	9920	9920	9920	0
226	20240709	163200	442318800	9920	9920	9920	9920	0
227	20240709	163100	442318800	9920	9920	9920	9920	0
228	20240709	163000	442318800	9920	9920	9920	9920	0
229	20240709	162900	442318800	9920	9920	9920	9920	0
230	20240709	162800	442318800	9920	9920	9920	9920	0
231	20240709	162700	442318800	9920	9920	9920	9920	0
232	20240709	162600	442318800	9920	9920	9920	9920	0
233	20240709	162500	442318800	9920	9920	9920	9920	0
234	20240709	162400	442318800	9920	9920	9920	9920	0
235	20240709	162300	442318800	9920	9920	9920	9920	0
236	20240709	162200	442318800	9920	9920	9920	9920	0
237	20240709	162100	442318800	9920	9920	9920	9920	0
238	20240709	162000	442318800	9920	9920	9920	9920	0
239	20240709	161900	442318800	9920	9920	9920	9920	0
240	20240709	161800	442318800	9920	9920	9920	9920	0
241	20240709	161700	442318800	9920	9920	9920	9920	0
242	20240709	161600	442318800	9920	9920	9920	9920	1968
243	20240709	161500	442318800	9920	9920	9920	9920	0
244	20240709	161400	442318800	9920	9920	9920	9920	0
245	20240709	161300	442318800	9920	9920	9920	9920	0
246	20240709	161200	442318800	9920	9920	9920	9920	0
247	20240709	161100	442318800	9920	9920	9920	9920	0
248	20240709	161000	442318800	9920	9920	9920	9920	0
249	20240709	160900	442318800	9920	9920	9920	9920	0
250	20240709	160800	442318800	9920	9920	9920	9920	0
251	20240709	160700	442318800	9920	9920	9920	9920	0
252	20240709	160600	442318800	9920	9920	9920	9920	0
253	20240709	160500	442318800	9920	9920	9920	9920	0
254	20240709	160400	442318800	9920	9920	9920	9920	0
255	20240709	160300	442318800	9920	9920	9920	9920	0
256	20240709	160200	442318800	9920	9920	9920	9920	0
257	20240709	160100	442318800	9920	9920	9920	9920	0
258	20240709	160000	442318800	9920	9920	9920	9920	0
259	20240709	155900	442318800	9920	9920	9920	9920	0
260	20240709	155800	442318800	9920	9920	9920	9920	0
261	20240709	155700	442318800	9920	9920	9920	9920	0
262	20240709	155600	442318800	9920	9920	9920	9920	0
263	20240709	155500	442318800	9920	9920	9920	9920	0
264	20240709	155400	442318800	9920	9920	9920	9920	0
265	20240709	155300	442318800	9920	9920	9920	9920	0
266	20240709	155200	442318800	9920	9920	9920	9920	0
267	20240709	155100	442318800	9920	9920	9920	9920	0
268	20240709	155000	442318800	9920	9920	9920	9920	0
269	20240709	154900	442318800	9920	9920	9920	9920	0
270	20240709	154800	442318800	9920	9920	9920	9920	0
271	20240709	154700	442318800	9920	9920	9920	9920	0
272	20240709	154600	442318800	9920	9920	9920	9920	1968
273	20240709	154500	442318800	9920	9920	9920	9920	0
274	20240709	154400	442318800	9920	9920	9920	9920	0
275	20240709	154300	442318800	9920	9920	9920	9920	0
276	20240709	154200	442318800	9920	9920	9920	9920	0
277	20240709	154100	442318800	9920	9920	9920	9920	0
278	20240709	154000	442318800	9920	9920	9920	9920	0
279	20240709	153900	442318800	9920	9920	9920	9920	0
280	20240709	153800	442318800	9920	9920	9920	9920	0
281	20240709	153700	442318800	9920	9920	9920	9920	0
282	20240709	153600	442318800	9920	9920	9920	9920	0
283	20240709	153500	442318800	9920	9920	9920	9920	0
284	20240709	153400	442318800	9920	9920	9920	9920	0
285	20240709	153300	442318800	9920	9920	9920	9920	0
286	20240709	153200	442318800	9920	9920	9920	9920	0
287	20240709	153100	442318800	9920	9920	9920	9920	0
288	20240709	153000	442318800	9920	9920	9920	9920	1968
289	20240709	152900	422796240	9850	9850	9850	9850	0
290	20240709	152800	422796240	9850	9850	9850	9850	0
291	20240709	152700	422796240	9850	9850	9850	9850	0
292	20240709	152600	422796240	9850	9850	9850	9850	0
293	20240709	152500	422796240	9850	9850	9850	9850	0
294	20240709	152400	422796240	9850	9850	9850	9850	0
295	20240709	152300	422796240	9850	9850	9850	9850	0
296	20240709	152200	422796240	9850	9850	9850	9850	0
297	20240709	152100	422796240	9850	9850	9850	9850	0
298	20240709	152000	422796240	9850	9850	9850	9850	0
299	20240709	151900	422796240	9850	9920	9930	9850	75
300	20240709	151800	422054170	9930	9940	9940	9930	48
301	20240709	151700	421577360	9930	9920	9930	9900	891
302	20240709	151600	412738470	9940	9840	9940	9840	3243
303	20240709	151500	380606200	9830	9830	9830	9830	2
304	20240709	151400	380586540	9860	9840	9860	9840	2
305	20240709	151300	380566840	9840	9870	9870	9840	99
306	20240709	151200	379589740	9870	9870	9870	9870	100
307	20240709	151100	378602740	9870	9870	9870	9870	7
308	20240709	151000	378533650	9860	9870	9880	9860	103
309	20240709	150900	377516810	9870	9870	9870	9870	7
310	20240709	150800	377447720	9870	9870	9870	9870	0
311	20240709	150700	377447720	9870	9870	9870	9870	300
312	20240709	150600	374486720	9870	9870	9870	9870	0
313	20240709	150500	374486720	9870	9870	9870	9870	200
314	20240709	150400	372512720	9870	9860	9870	9860	119
315	20240709	150300	371339370	9830	9830	9830	9830	818
316	20240709	150200	363298430	9840	9840	9840	9840	182
317	20240709	150100	361507550	9840	9840	9840	9840	200
318	20240709	150000	359539550	9870	9870	9870	9870	0
319	20240709	145900	359539550	9870	9870	9870	9870	1
320	20240709	145800	359529680	9830	9850	9850	9830	1302
321	20240709	145700	346719630	9870	9870	9870	9870	82
322	20240709	145600	345910290	9870	9870	9870	9870	0
323	20240709	145500	345910290	9870	9870	9870	9870	1
324	20240709	145400	345900420	9870	9870	9870	9870	63
325	20240709	145300	345278610	9870	9870	9870	9870	0
326	20240709	145200	345278610	9870	9870	9870	9870	0
327	20240709	145100	345278610	9870	9870	9870	9870	10
328	20240709	145000	345179910	9880	9880	9880	9880	156
329	20240709	144900	343638630	9880	9880	9880	9880	0
330	20240709	144800	343638630	9880	9880	9880	9880	0
331	20240709	144700	343638630	9880	9880	9880	9880	30
332	20240709	144600	343342230	9840	9840	9840	9840	10
333	20240709	144500	343243830	9830	9840	9840	9830	861
334	20240709	144400	334777870	9880	9880	9880	9880	0
335	20240709	144300	334777870	9880	9880	9880	9880	0
336	20240709	144200	334777870	9880	9880	9880	9880	0
337	20240709	144100	334777870	9880	9880	9880	9880	111
338	20240709	144000	333681190	9890	9890	9890	9890	0
339	20240709	143900	333681190	9890	9890	9890	9890	0
340	20240709	143800	333681190	9890	9880	9890	9880	256
341	20240709	143700	331151850	9880	9880	9880	9880	396
342	20240709	143600	327239370	9880	9880	9880	9880	0
343	20240709	143500	327239370	9880	9880	9880	9880	0
344	20240709	143400	327239370	9880	9880	9880	9880	0
345	20240709	143300	327239370	9880	9870	9880	9870	18
346	20240709	143200	327061540	9880	9880	9880	9880	895
347	20240709	143100	318218940	9880	9880	9880	9880	644
348	20240709	143000	311856220	9840	9880	9880	9840	1011
349	20240709	142900	301867980	9880	9880	9880	9880	0
350	20240709	142800	301867980	9880	9880	9880	9880	0
351	20240709	142700	301867980	9880	9880	9880	9880	0
352	20240709	142600	301867980	9880	9870	9880	9830	101
353	20240709	142500	300874570	9890	9890	9890	9890	0
354	20240709	142400	300874570	9890	9890	9890	9890	0
355	20240709	142300	300874570	9890	9890	9890	9890	0
356	20240709	142200	300874570	9890	9890	9890	9890	264
357	20240709	142100	298263610	9890	9890	9890	9890	106
358	20240709	142000	297215270	9880	9870	9880	9870	622
359	20240709	141900	291069970	9860	9850	9860	9850	3215
360	20240709	141800	259385440	9850	9850	9850	9850	151
361	20240709	141700	257898090	9840	9840	9840	9840	1
362	20240709	141600	257888250	9850	9850	9850	9850	5
363	20240709	141500	257839000	9850	9850	9850	9850	1
364	20240709	141400	257829150	9850	9850	9850	9850	2
365	20240709	141300	257809450	9850	9850	9850	9850	5
366	20240709	141200	257760200	9840	9840	9840	9840	0
367	20240709	141100	257760200	9840	9840	9840	9840	0
368	20240709	141000	257760200	9840	9840	9840	9840	0
369	20240709	140900	257760200	9840	9840	9840	9840	0
370	20240709	140800	257760200	9840	9840	9840	9840	39
371	20240709	140700	257376440	9840	9840	9840	9840	0
372	20240709	140600	257376440	9840	9840	9840	9840	0
373	20240709	140500	257376440	9840	9840	9840	9840	0
374	20240709	140400	257376440	9840	9840	9840	9840	1
375	20240709	140300	257366600	9840	9840	9840	9840	3
376	20240709	140200	257337080	9840	9840	9840	9840	0
377	20240709	140100	257337080	9840	9840	9840	9840	297
378	20240709	140000	254414600	9840	9840	9840	9840	0
379	20240709	135900	254414600	9840	9840	9840	9840	0
380	20240709	135800	254414600	9840	9860	9860	9840	451
381	20240709	135700	249975830	9850	9850	9850	9850	0
382	20240709	135600	249975830	9850	9850	9850	9850	315
383	20240709	135500	246873080	9850	9850	9850	9850	125
384	20240709	135400	245641830	9860	9860	9860	9860	0
385	20240709	135300	245641830	9860	9860	9860	9860	396
386	20240709	135200	241737270	9860	9830	9860	9830	101
387	20240709	135100	240744410	9830	9830	9830	9830	0
388	20240709	135000	240744410	9830	9850	9850	9830	181
389	20240709	134900	238962820	9850	9850	9850	9850	52
390	20240709	134800	238450620	9860	9860	9860	9860	0
391	20240709	134700	238450620	9860	9860	9860	9860	0
392	20240709	134600	238450620	9860	9860	9860	9860	11
393	20240709	134500	238342160	9860	9840	9860	9840	58
394	20240709	134400	237770700	9840	9840	9840	9840	100
395	20240709	134300	236786700	9840	9840	9840	9840	155
396	20240709	134200	235261500	9840	9840	9840	9840	81
397	20240709	134100	234464460	9840	9840	9840	9840	0
398	20240709	134000	234464460	9840	9840	9840	9840	109
399	20240709	133900	233391900	9830	9830	9830	9830	0
400	20240709	133800	233391900	9830	9830	9830	9830	9
401	20240709	133700	233303430	9840	9840	9840	9840	340
402	20240709	133600	229957830	9840	9840	9840	9840	311
403	20240709	133500	226897590	9840	9840	9840	9840	155
404	20240709	133400	225372390	9840	9840	9840	9840	90
405	20240709	133300	224486790	9840	9840	9840	9840	0
406	20240709	133200	224486790	9840	9840	9840	9840	0
407	20240709	133100	224486790	9840	9840	9840	9840	0
408	20240709	133000	224486790	9840	9840	9840	9840	0
409	20240709	132900	224486790	9840	9840	9840	9840	0
410	20240709	132800	224486790	9840	9840	9840	9840	0
411	20240709	132700	224486790	9840	9850	9850	9840	26
412	20240709	132600	224230940	9840	9840	9840	9840	207
413	20240709	132500	222194060	9840	9840	9840	9840	3
414	20240709	132400	222164540	9850	9850	9850	9850	8
415	20240709	132300	222085740	9860	9860	9860	9860	1
416	20240709	132200	222075880	9860	9850	9860	9850	2
417	20240709	132100	222056170	9840	9840	9840	9840	40
418	20240709	132000	221662570	9840	9850	9850	9840	1499
419	20240709	131900	206900880	9850	9850	9850	9850	0
420	20240709	131800	206900880	9850	9850	9850	9850	0
421	20240709	131700	206900880	9850	9850	9850	9850	0
422	20240709	131600	206900880	9850	9850	9850	9850	0
423	20240709	131500	206900880	9850	9850	9850	9850	0
424	20240709	131400	206900880	9850	9850	9850	9850	100
425	20240709	131300	205915880	9860	9860	9860	9860	2
426	20240709	131200	205896160	9860	9860	9860	9860	0
427	20240709	131100	205896160	9860	9860	9860	9860	10
428	20240709	131000	205797560	9850	9850	9850	9850	13
429	20240709	130900	205669510	9860	9860	9860	9860	28
430	20240709	130800	205393430	9850	9850	9850	9850	0
431	20240709	130700	205393430	9850	9850	9850	9850	0
432	20240709	130600	205393430	9850	9860	9860	9850	11
433	20240709	130500	205285070	9850	9850	9850	9850	0
434	20240709	130400	205285070	9850	9850	9850	9850	8
435	20240709	130300	205206270	9850	9850	9850	9850	1
436	20240709	130200	205196420	9830	9830	9830	9830	0
437	20240709	130100	205196420	9830	9830	9830	9830	187
438	20240709	130000	203358210	9840	9840	9840	9840	0
439	20240709	125900	203358210	9840	9840	9840	9840	455
440	20240709	125800	198881010	9850	9850	9850	9850	0
441	20240709	125700	198881010	9850	9850	9850	9850	0
442	20240709	125600	198881010	9850	9860	9860	9850	67
443	20240709	125500	198220980	9870	9870	9870	9870	1
444	20240709	125400	198211110	9860	9860	9860	9860	0
445	20240709	125300	198211110	9860	9860	9860	9860	0
446	20240709	125200	198211110	9860	9860	9860	9860	0
447	20240709	125100	198211110	9860	9860	9860	9860	0
448	20240709	125000	198211110	9860	9870	9870	9860	7
449	20240709	124900	198142030	9870	9870	9870	9870	0
450	20240709	124800	198142030	9870	9870	9870	9870	0
451	20240709	124700	198142030	9870	9870	9870	9870	24
452	20240709	124600	197905150	9880	9880	9880	9880	0
453	20240709	124500	197905150	9880	9880	9880	9880	0
454	20240709	124400	197905150	9880	9880	9880	9880	0
455	20240709	124300	197905150	9880	9880	9880	9880	1
456	20240709	124200	197895270	9870	9870	9870	9870	0
457	20240709	124100	197895270	9870	9870	9870	9870	0
458	20240709	124000	197895270	9870	9870	9870	9870	87
459	20240709	123900	197036580	9870	9870	9870	9870	0
460	20240709	123800	197036580	9870	9840	9870	9840	38
461	20240709	123700	196662540	9850	9850	9850	9850	93
462	20240709	123600	195746490	9860	9860	9860	9860	1
463	20240709	123500	195736630	9860	9870	9870	9860	60
464	20240709	123400	195144930	9850	9850	9850	9850	0
465	20240709	123300	195144930	9850	9850	9850	9850	0
466	20240709	123200	195144930	9850	9850	9850	9850	0
467	20240709	123100	195144930	9850	9850	9850	9850	0
468	20240709	123000	195144930	9850	9850	9850	9850	0
469	20240709	122900	195144930	9850	9850	9850	9840	168
470	20240709	122800	193491360	9880	9880	9880	9880	0
471	20240709	122700	193491360	9880	9880	9880	9880	0
472	20240709	122600	193491360	9880	9880	9880	9880	0
473	20240709	122500	193491360	9880	9880	9880	9880	0
474	20240709	122400	193491360	9880	9880	9880	9880	19
475	20240709	122300	193303640	9870	9880	9880	9870	6
476	20240709	122200	193244410	9870	9870	9870	9870	0
477	20240709	122100	193244410	9870	9870	9870	9870	11
478	20240709	122000	193135840	9850	9850	9850	9850	0
479	20240709	121900	193135840	9850	9850	9850	9850	6
480	20240709	121800	193076740	9860	9860	9860	9860	0
481	20240709	121700	193076740	9860	9860	9860	9860	147
482	20240709	121600	191627320	9860	9870	9870	9860	54
483	20240709	121500	191094420	9870	9870	9870	9870	0
484	20240709	121400	191094420	9870	9870	9870	9870	16
485	20240709	121300	190936500	9880	9880	9880	9880	1
486	20240709	121200	190926620	9880	9880	9880	9880	5
487	20240709	121100	190877220	9870	9870	9870	9870	0
488	20240709	121000	190877220	9870	9870	9870	9870	0
489	20240709	120900	190877220	9870	9870	9870	9870	0
490	20240709	120800	190877220	9870	9870	9870	9870	0
491	20240709	120700	190877220	9870	9870	9870	9870	26
492	20240709	120600	190620600	9870	9870	9870	9870	133
493	20240709	120500	189307890	9870	9870	9870	9870	38
494	20240709	120400	188932830	9870	9870	9870	9870	0
495	20240709	120300	188932830	9870	9870	9870	9870	0
496	20240709	120200	188932830	9870	9870	9870	9870	0
497	20240709	120100	188932830	9870	9870	9870	9870	0
498	20240709	120000	188932830	9870	9870	9870	9870	74
499	20240709	115900	188202450	9880	9880	9880	9880	0
500	20240709	115800	188202450	9880	9880	9880	9880	164
501	20240709	115700	186582130	9870	9860	9870	9860	417
502	20240709	115600	182469700	9850	9850	9850	9850	49
503	20240709	115500	181987050	9850	9850	9850	9850	0
504	20240709	115400	181987050	9850	9850	9850	9850	0
505	20240709	115300	181987050	9850	9850	9850	9850	0
506	20240709	115200	181987050	9850	9850	9850	9850	49
507	20240709	115100	181504400	9850	9850	9850	9850	0
508	20240709	115000	181504400	9850	9850	9850	9850	14
509	20240709	114900	181366500	9840	9840	9840	9840	1
510	20240709	114800	181356660	9860	9860	9860	9860	0
511	20240709	114700	181356660	9860	9860	9860	9860	1
512	20240709	114600	181346800	9830	9840	9840	9830	61
513	20240709	114500	180747150	9860	9860	9860	9860	0
514	20240709	114400	180747150	9860	9860	9860	9860	0
515	20240709	114300	180747150	9860	9860	9860	9860	6
516	20240709	114200	180687990	9840	9840	9840	9840	0
517	20240709	114100	180687990	9840	9850	9850	9840	278
518	20240709	114000	177950750	9850	9850	9850	9850	0
519	20240709	113900	177950750	9850	9850	9850	9850	0
520	20240709	113800	177950750	9850	9850	9850	9850	0
521	20240709	113700	177950750	9850	9850	9850	9850	0
522	20240709	113600	177950750	9850	9860	9860	9850	41
523	20240709	113500	177546890	9860	9860	9860	9860	0
524	20240709	113400	177546890	9860	9860	9860	9860	0
525	20240709	113300	177546890	9860	9860	9860	9860	0
526	20240709	113200	177546890	9860	9860	9860	9860	0
527	20240709	113100	177546890	9860	9860	9860	9860	6
528	20240709	113000	177487730	9860	9860	9860	9860	0
529	20240709	112900	177487730	9860	9860	9860	9860	0
530	20240709	112800	177487730	9860	9860	9860	9860	0
531	20240709	112700	177487730	9860	9860	9860	9860	50
532	20240709	112600	176994730	9860	9860	9860	9860	194
533	20240709	112500	175081890	9850	9850	9850	9850	100
534	20240709	112400	174096890	9850	9850	9850	9850	0
535	20240709	112300	174096890	9850	9850	9850	9850	169
536	20240709	112200	172432240	9850	9850	9850	9850	700
537	20240709	112100	165537240	9880	9880	9880	9880	0
538	20240709	112000	165537240	9880	9880	9880	9880	0
539	20240709	111900	165537240	9880	9890	9890	9880	72
540	20240709	111800	164825870	9890	9890	9890	9890	1
541	20240709	111700	164815980	9840	9850	9850	9840	621
542	20240709	111600	158703820	9850	9890	9890	9850	76
543	20240709	111500	157954460	9890	9890	9890	9890	1
544	20240709	111400	157944570	9850	9850	9850	9850	172
545	20240709	111300	156250370	9850	9850	9850	9850	21
546	20240709	111200	156043520	9880	9880	9880	9880	47
547	20240709	111100	155579160	9890	9890	9890	9890	0
548	20240709	111000	155579160	9890	9890	9890	9890	0
549	20240709	110900	155579160	9890	9890	9890	9890	0
550	20240709	110800	155579160	9890	9890	9890	9890	0
551	20240709	110700	155579160	9890	9850	9890	9850	221
552	20240709	110600	153402270	9850	9850	9850	9850	8
553	20240709	110500	153323470	9860	9860	9860	9860	210
554	20240709	110400	151252870	9850	9850	9850	9850	6
555	20240709	110300	151193770	9850	9860	9860	9850	31
556	20240709	110200	150888410	9900	9890	9900	9890	5
557	20240709	110100	150838920	9880	9880	9880	9880	12
558	20240709	110000	150720360	9900	9900	9900	9900	3
559	20240709	105900	150690660	9900	9900	9900	9900	44
560	20240709	105800	150255060	9900	9890	9900	9890	88
561	20240709	105700	149384730	9890	9890	9890	9890	0
562	20240709	105600	149384730	9890	9880	9890	9880	147
563	20240709	105500	147931560	9880	9880	9880	9880	0
564	20240709	105400	147931560	9880	9890	9890	9880	18
565	20240709	105300	147753710	9900	9900	9900	9900	0
566	20240709	105200	147753710	9900	9850	9900	9850	22
567	20240709	105100	147536920	9850	9850	9850	9850	0
568	20240709	105000	147536920	9850	9850	9850	9850	6
569	20240709	104900	147477820	9840	9850	9850	9840	6
570	20240709	104800	147418770	9820	9830	9830	9820	1020
571	20240709	104700	137400810	9830	9830	9830	9830	50
572	20240709	104600	136909310	9830	9840	9840	9830	107
573	20240709	104500	135857210	9860	9900	9900	9860	55
574	20240709	104400	135314630	9860	9900	9900	9860	20
575	20240709	104300	135117330	9900	9900	9900	9900	0
576	20240709	104200	135117330	9900	9830	9900	9830	25
577	20240709	104100	134870320	9830	9830	9830	9830	1
578	20240709	104000	134860490	9820	9810	9820	9810	58
579	20240709	103900	134290940	9830	9830	9830	9830	0
580	20240709	103800	134290940	9830	9860	9860	9830	520
581	20240709	103700	129177040	9870	9870	9870	9870	4
582	20240709	103600	129137560	9870	9870	9870	9870	0
583	20240709	103500	129137560	9870	9870	9870	9870	0
584	20240709	103400	129137560	9870	9870	9870	9870	29
585	20240709	103300	128851330	9840	9840	9840	9840	120
586	20240709	103200	127670530	9850	9870	9870	9840	1248
587	20240709	103100	115380940	9880	9870	9880	9870	18
588	20240709	103000	115203230	9880	9880	9880	9880	1
589	20240709	102900	115193350	9880	9870	9880	9870	207
590	20240709	102800	113149650	9870	9870	9870	9870	0
591	20240709	102700	113149650	9870	9870	9870	9870	2
592	20240709	102600	113129910	9870	9870	9870	9870	0
593	20240709	102500	113129910	9870	9870	9870	9870	51
594	20240709	102400	112626540	9870	9880	9880	9870	105
595	20240709	102300	111589190	9880	9860	9880	9860	41
596	20240709	102200	111184820	9870	9870	9870	9870	65
597	20240709	102100	110543270	9880	9880	9880	9880	18
598	20240709	102000	110365430	9900	9900	9900	9900	0
599	20240709	101900	110365430	9900	9900	9900	9900	0
600	20240709	101800	110365430	9900	9900	9900	9900	1
601	20240709	101700	110355530	9870	9880	9880	9870	101
602	20240709	101600	109358340	9880	9880	9880	9880	0
603	20240709	101500	109358340	9880	9890	9890	9880	786
604	20240709	101400	101585800	9890	9890	9890	9890	0
605	20240709	101300	101585800	9890	9890	9890	9890	8
606	20240709	101200	101506680	9890	9910	9910	9890	39
607	20240709	101100	101120710	9910	9910	9910	9910	10
608	20240709	101000	101021610	9920	9920	9920	9920	0
609	20240709	100900	101021610	9920	9920	9920	9920	0
610	20240709	100800	101021610	9920	9920	9920	9920	0
611	20240709	100700	101021610	9920	9920	9920	9920	0
612	20240709	100600	101021610	9920	9910	9920	9910	152
613	20240709	100500	99515250	9920	9920	9920	9920	0
614	20240709	100400	99515250	9920	9920	9920	9920	37
615	20240709	100300	99148210	9920	9910	9920	9910	170
616	20240709	100200	97462890	9910	9910	9910	9910	0
617	20240709	100100	97462890	9910	9930	9930	9910	113
618	20240709	100000	96342340	9930	9930	9930	9930	281
619	20240709	095900	93552010	9930	9930	9930	9930	0
620	20240709	095800	93552010	9930	9930	9930	9930	1
621	20240709	095700	93542080	9930	9930	9930	9930	0
622	20240709	095600	93542080	9930	9930	9930	9930	0
623	20240709	095500	93542080	9930	9930	9930	9930	23
624	20240709	095400	93313690	9930	9900	9930	9900	303
625	20240709	095300	90308940	9900	9900	9900	9900	400
626	20240709	095200	86348940	9890	9890	9890	9890	92
627	20240709	095100	85439060	9890	9890	9890	9890	1
628	20240709	095000	85429170	9890	9890	9890	9890	1
629	20240709	094900	85419280	9910	9910	9910	9910	0
630	20240709	094800	85419280	9910	9910	9910	9910	0
631	20240709	094700	85419280	9910	9910	9910	9910	100
632	20240709	094600	84428280	9910	9910	9910	9910	1
633	20240709	094500	84418370	9890	9890	9890	9890	37
634	20240709	094400	84052440	9900	9900	9900	9900	52
635	20240709	094300	83537640	9900	9900	9900	9900	2
636	20240709	094200	83517840	9900	9910	9910	9900	11
637	20240709	094100	83408930	9910	9910	9910	9910	1
638	20240709	094000	83399020	9900	9900	9900	9900	52
639	20240709	093900	82884220	9900	9900	9900	9900	321
640	20240709	093800	79706320	9900	9900	9900	9900	112
641	20240709	093700	78597520	9900	9900	9900	9900	43
642	20240709	093600	78171820	9890	9900	9900	9890	313
643	20240709	093500	75076050	9900	9900	9900	9900	310
644	20240709	093400	72007050	9900	9920	9920	9900	173
645	20240709	093300	70294250	9920	9920	9920	9920	20
646	20240709	093200	70095850	9920	9920	9920	9920	0
647	20240709	093100	70095850	9920	9900	9920	9900	12
648	20240709	093000	69977030	9900	9920	9920	9900	464
649	20240709	092900	65382790	9940	9940	9940	9940	1
650	20240709	092800	65372850	9900	9950	9950	9900	16
651	20240709	092700	65214150	9950	9930	9950	9920	331
652	20240709	092600	61928180	9920	9920	9920	9920	375
653	20240709	092500	58208180	9960	9950	9960	9920	365
654	20240709	092400	54577770	9950	9940	9950	9940	29
655	20240709	092300	54289270	9930	9930	9930	9930	193
656	20240709	092200	52372780	9900	9900	9900	9900	102
657	20240709	092100	51362980	9860	9900	9900	9860	116
658	20240709	092000	50215180	9840	9890	9890	9840	22
659	20240709	091900	49998650	9840	9840	9840	9840	100
660	20240709	091800	49014650	9840	9880	9890	9840	399
661	20240709	091700	45072220	9840	9840	9840	9840	0
662	20240709	091600	45072220	9840	9840	9840	9840	143
663	20240709	091500	43665100	9840	9840	9840	9840	0
664	20240709	091400	43665100	9840	9840	9840	9840	0
665	20240709	091300	43665100	9840	9860	9860	9840	1536
666	20240709	091200	28537980	9860	9860	9860	9860	67
667	20240709	091100	27877360	9860	9860	9860	9860	2
668	20240709	091000	27857640	9860	9870	9870	9860	19
669	20240709	090900	27670150	9890	9890	9890	9890	3
670	20240709	090800	27640480	9830	9830	9830	9830	245
671	20240709	090700	25232130	9830	9830	9830	9830	0
672	20240709	090600	25232130	9830	9850	9850	9830	405
673	20240709	090500	21245420	9860	9860	9860	9860	180
674	20240709	090400	19470620	9860	9860	9860	9860	600
675	20240709	090300	13554620	9860	9900	9900	9860	54
676	20240709	090200	13022140	9900	9900	9930	9900	1022
677	20240709	090100	2901370	9900	9900	9900	9900	1
678	20240709	090000	2891470	9830	9900	9900	9830	275