KissMeData/175140/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203800	1051824570	6670	6670	6670	6670	19243
3	20240709	203700	1051824570	6670	6670	6670	6670	0
4	20240709	203600	1051824570	6670	6670	6670	6670	0
5	20240709	203500	1051824570	6670	6670	6670	6670	0
6	20240709	203400	1051824570	6670	6670	6670	6670	0
7	20240709	203300	1051824570	6670	6670	6670	6670	0
8	20240709	203200	1051824570	6670	6670	6670	6670	0
9	20240709	203100	1051824570	6670	6670	6670	6670	0
10	20240709	203000	1051824570	6670	6670	6670	6670	0
11	20240709	202900	1051824570	6670	6670	6670	6670	0
12	20240709	202800	1051824570	6670	6670	6670	6670	0
13	20240709	202700	1051824570	6670	6670	6670	6670	0
14	20240709	202600	1051824570	6670	6670	6670	6670	0
15	20240709	202500	1051824570	6670	6670	6670	6670	0
16	20240709	202400	1051824570	6670	6670	6670	6670	0
17	20240709	202300	1051824570	6670	6670	6670	6670	0
18	20240709	202200	1051824570	6670	6670	6670	6670	0
19	20240709	202100	1051824570	6670	6670	6670	6670	0
20	20240709	202000	1051824570	6670	6670	6670	6670	0
21	20240709	201900	1051824570	6670	6670	6670	6670	0
22	20240709	201800	1051824570	6670	6670	6670	6670	0
23	20240709	201700	1051824570	6670	6670	6670	6670	0
24	20240709	201600	1051824570	6670	6670	6670	6670	0
25	20240709	201500	1051824570	6670	6670	6670	6670	0
26	20240709	201400	1051824570	6670	6670	6670	6670	0
27	20240709	201300	1051824570	6670	6670	6670	6670	0
28	20240709	201200	1051824570	6670	6670	6670	6670	0
29	20240709	201100	1051824570	6670	6670	6670	6670	0
30	20240709	201000	1051824570	6670	6670	6670	6670	0
31	20240709	200900	1051824570	6670	6670	6670	6670	0
32	20240709	200800	1051824570	6670	6670	6670	6670	19243
33	20240709	200700	1051824570	6670	6670	6670	6670	0
34	20240709	200600	1051824570	6670	6670	6670	6670	0
35	20240709	200500	1051824570	6670	6670	6670	6670	0
36	20240709	200400	1051824570	6670	6670	6670	6670	0
37	20240709	200300	1051824570	6670	6670	6670	6670	0
38	20240709	200200	1051824570	6670	6670	6670	6670	0
39	20240709	200100	1051824570	6670	6670	6670	6670	0
40	20240709	200000	1051824570	6670	6670	6670	6670	0
41	20240709	195900	1051824570	6670	6670	6670	6670	0
42	20240709	195800	1051824570	6670	6670	6670	6670	0
43	20240709	195700	1051824570	6670	6670	6670	6670	0
44	20240709	195600	1051824570	6670	6670	6670	6670	0
45	20240709	195500	1051824570	6670	6670	6670	6670	0
46	20240709	195400	1051824570	6670	6670	6670	6670	0
47	20240709	195300	1051824570	6670	6670	6670	6670	0
48	20240709	195200	1051824570	6670	6670	6670	6670	0
49	20240709	195100	1051824570	6670	6670	6670	6670	0
50	20240709	195000	1051824570	6670	6670	6670	6670	0
51	20240709	194900	1051824570	6670	6670	6670	6670	0
52	20240709	194800	1051824570	6670	6670	6670	6670	0
53	20240709	194700	1051824570	6670	6670	6670	6670	0
54	20240709	194600	1051824570	6670	6670	6670	6670	0
55	20240709	194500	1051824570	6670	6670	6670	6670	0
56	20240709	194400	1051824570	6670	6670	6670	6670	0
57	20240709	194300	1051824570	6670	6670	6670	6670	0
58	20240709	194200	1051824570	6670	6670	6670	6670	0
59	20240709	194100	1051824570	6670	6670	6670	6670	0
60	20240709	194000	1051824570	6670	6670	6670	6670	0
61	20240709	193900	1051824570	6670	6670	6670	6670	0
62	20240709	193800	1051824570	6670	6670	6670	6670	19243
63	20240709	193700	1051824570	6670	6670	6670	6670	0
64	20240709	193600	1051824570	6670	6670	6670	6670	0
65	20240709	193500	1051824570	6670	6670	6670	6670	0
66	20240709	193400	1051824570	6670	6670	6670	6670	0
67	20240709	193300	1051824570	6670	6670	6670	6670	0
68	20240709	193200	1051824570	6670	6670	6670	6670	0
69	20240709	193100	1051824570	6670	6670	6670	6670	0
70	20240709	193000	1051824570	6670	6670	6670	6670	0
71	20240709	192900	1051824570	6670	6670	6670	6670	0
72	20240709	192800	1051824570	6670	6670	6670	6670	0
73	20240709	192700	1051824570	6670	6670	6670	6670	0
74	20240709	192600	1051824570	6670	6670	6670	6670	0
75	20240709	192500	1051824570	6670	6670	6670	6670	0
76	20240709	192400	1051824570	6670	6670	6670	6670	0
77	20240709	192300	1051824570	6670	6670	6670	6670	0
78	20240709	192200	1051824570	6670	6670	6670	6670	0
79	20240709	192100	1051824570	6670	6670	6670	6670	0
80	20240709	192000	1051824570	6670	6670	6670	6670	0
81	20240709	191900	1051824570	6670	6670	6670	6670	0
82	20240709	191800	1051824570	6670	6670	6670	6670	0
83	20240709	191700	1051824570	6670	6670	6670	6670	0
84	20240709	191600	1051824570	6670	6670	6670	6670	0
85	20240709	191500	1051824570	6670	6670	6670	6670	0
86	20240709	191400	1051824570	6670	6670	6670	6670	0
87	20240709	191300	1051824570	6670	6670	6670	6670	0
88	20240709	191200	1051824570	6670	6670	6670	6670	0
89	20240709	191100	1051824570	6670	6670	6670	6670	0
90	20240709	191000	1051824570	6670	6670	6670	6670	0
91	20240709	190900	1051824570	6670	6670	6670	6670	0
92	20240709	190800	1051824570	6670	6670	6670	6670	19243
93	20240709	190700	1051824570	6670	6670	6670	6670	0
94	20240709	190600	1051824570	6670	6670	6670	6670	0
95	20240709	190500	1051824570	6670	6670	6670	6670	0
96	20240709	190400	1051824570	6670	6670	6670	6670	0
97	20240709	190300	1051824570	6670	6670	6670	6670	0
98	20240709	190200	1051824570	6670	6670	6670	6670	0
99	20240709	190100	1051824570	6670	6670	6670	6670	0
100	20240709	190000	1051824570	6670	6670	6670	6670	0
101	20240709	185900	1051824570	6670	6670	6670	6670	0
102	20240709	185800	1051824570	6670	6670	6670	6670	0
103	20240709	185700	1051824570	6670	6670	6670	6670	0
104	20240709	185600	1051824570	6670	6670	6670	6670	0
105	20240709	185500	1051824570	6670	6670	6670	6670	0
106	20240709	185400	1051824570	6670	6670	6670	6670	0
107	20240709	185300	1051824570	6670	6670	6670	6670	0
108	20240709	185200	1051824570	6670	6670	6670	6670	0
109	20240709	185100	1051824570	6670	6670	6670	6670	0
110	20240709	185000	1051824570	6670	6670	6670	6670	0
111	20240709	184900	1051824570	6670	6670	6670	6670	0
112	20240709	184800	1051824570	6670	6670	6670	6670	0
113	20240709	184700	1051824570	6670	6670	6670	6670	0
114	20240709	184600	1051824570	6670	6670	6670	6670	0
115	20240709	184500	1051824570	6670	6670	6670	6670	0
116	20240709	184400	1051824570	6670	6670	6670	6670	0
117	20240709	184300	1051824570	6670	6670	6670	6670	0
118	20240709	184200	1051824570	6670	6670	6670	6670	0
119	20240709	184100	1051824570	6670	6670	6670	6670	0
120	20240709	184000	1051824570	6670	6670	6670	6670	0
121	20240709	183900	1051824570	6670	6670	6670	6670	0
122	20240709	183800	1051824570	6670	6670	6670	6670	19243
123	20240709	183700	1051824570	6670	6670	6670	6670	0
124	20240709	183600	1051824570	6670	6670	6670	6670	0
125	20240709	183500	1051824570	6670	6670	6670	6670	0
126	20240709	183400	1051824570	6670	6670	6670	6670	0
127	20240709	183300	1051824570	6670	6670	6670	6670	0
128	20240709	183200	1051824570	6670	6670	6670	6670	0
129	20240709	183100	1051824570	6670	6670	6670	6670	0
130	20240709	183000	1051824570	6670	6670	6670	6670	0
131	20240709	182900	1051824570	6670	6670	6670	6670	0
132	20240709	182800	1051824570	6670	6670	6670	6670	0
133	20240709	182700	1051824570	6670	6670	6670	6670	0
134	20240709	182600	1051824570	6670	6670	6670	6670	0
135	20240709	182500	1051824570	6670	6670	6670	6670	0
136	20240709	182400	1051824570	6670	6670	6670	6670	0
137	20240709	182300	1051824570	6670	6670	6670	6670	0
138	20240709	182200	1051824570	6670	6670	6670	6670	0
139	20240709	182100	1051824570	6670	6670	6670	6670	0
140	20240709	182000	1051824570	6670	6670	6670	6670	0
141	20240709	181900	1051824570	6670	6670	6670	6670	0
142	20240709	181800	1051824570	6670	6670	6670	6670	0
143	20240709	181700	1051824570	6670	6670	6670	6670	0
144	20240709	181600	1051824570	6670	6670	6670	6670	0
145	20240709	181500	1051824570	6670	6670	6670	6670	0
146	20240709	181400	1051824570	6670	6670	6670	6670	0
147	20240709	181300	1051824570	6670	6670	6670	6670	0
148	20240709	181200	1051824570	6670	6670	6670	6670	0
149	20240709	181100	1051824570	6670	6670	6670	6670	0
150	20240709	181000	1051824570	6670	6670	6670	6670	0
151	20240709	180900	1051824570	6670	6670	6670	6670	0
152	20240709	180800	1051824570	6670	6670	6670	6670	19243
153	20240709	180700	1051824570	6670	6670	6670	6670	0
154	20240709	180600	1051824570	6670	6670	6670	6670	0
155	20240709	180500	1051824570	6670	6670	6670	6670	0
156	20240709	180400	1051824570	6670	6670	6670	6670	0
157	20240709	180300	1051824570	6670	6670	6670	6670	0
158	20240709	180200	1051824570	6670	6670	6670	6670	0
159	20240709	180100	1051824570	6670	6670	6670	6670	0
160	20240709	180000	1051824570	6670	6670	6670	6670	0
161	20240709	175900	1051824570	6670	6670	6670	6670	0
162	20240709	175800	1051824570	6670	6670	6670	6670	0
163	20240709	175700	1051824570	6670	6670	6670	6670	0
164	20240709	175600	1051824570	6670	6670	6670	6670	0
165	20240709	175500	1051824570	6670	6670	6670	6670	0
166	20240709	175400	1051824570	6670	6670	6670	6670	0
167	20240709	175300	1051824570	6670	6670	6670	6670	0
168	20240709	175200	1051824570	6670	6670	6670	6670	0
169	20240709	175100	1051824570	6670	6670	6670	6670	0
170	20240709	175000	1051824570	6670	6670	6670	6670	0
171	20240709	174900	1051824570	6670	6670	6670	6670	0
172	20240709	174800	1051824570	6670	6670	6670	6670	0
173	20240709	174700	1051824570	6670	6670	6670	6670	0
174	20240709	174600	1051824570	6670	6670	6670	6670	0
175	20240709	174500	1051824570	6670	6670	6670	6670	0
176	20240709	174400	1051824570	6670	6670	6670	6670	0
177	20240709	174300	1051824570	6670	6670	6670	6670	0
178	20240709	174200	1051824570	6670	6670	6670	6670	0
179	20240709	174100	1051824570	6670	6670	6670	6670	0
180	20240709	174000	1051824570	6670	6670	6670	6670	0
181	20240709	173900	1051824570	6670	6670	6670	6670	0
182	20240709	173800	1051824570	6670	6670	6670	6670	19243
183	20240709	173700	1051824570	6670	6670	6670	6670	0
184	20240709	173600	1051824570	6670	6670	6670	6670	0
185	20240709	173500	1051824570	6670	6670	6670	6670	0
186	20240709	173400	1051824570	6670	6670	6670	6670	0
187	20240709	173300	1051824570	6670	6670	6670	6670	0
188	20240709	173200	1051824570	6670	6670	6670	6670	0
189	20240709	173100	1051824570	6670	6670	6670	6670	0
190	20240709	173000	1051824570	6670	6670	6670	6670	0
191	20240709	172900	1051824570	6670	6670	6670	6670	0
192	20240709	172800	1051824570	6670	6670	6670	6670	0
193	20240709	172700	1051824570	6670	6670	6670	6670	0
194	20240709	172600	1051824570	6670	6670	6670	6670	0
195	20240709	172500	1051824570	6670	6670	6670	6670	0
196	20240709	172400	1051824570	6670	6670	6670	6670	0
197	20240709	172300	1051824570	6670	6670	6670	6670	0
198	20240709	172200	1051824570	6670	6670	6670	6670	0
199	20240709	172100	1051824570	6670	6670	6670	6670	0
200	20240709	172000	1051824570	6670	6670	6670	6670	0
201	20240709	171900	1051824570	6670	6670	6670	6670	0
202	20240709	171800	1051824570	6670	6670	6670	6670	0
203	20240709	171700	1051824570	6670	6670	6670	6670	0
204	20240709	171600	1051824570	6670	6670	6670	6670	0
205	20240709	171500	1051824570	6670	6670	6670	6670	0
206	20240709	171400	1051824570	6670	6670	6670	6670	0
207	20240709	171300	1051824570	6670	6670	6670	6670	0
208	20240709	171200	1051824570	6670	6670	6670	6670	0
209	20240709	171100	1051824570	6670	6670	6670	6670	0
210	20240709	171000	1051824570	6670	6670	6670	6670	0
211	20240709	170900	1051824570	6670	6670	6670	6670	0
212	20240709	170800	1051824570	6670	6670	6670	6670	19243
213	20240709	170700	1051824570	6670	6670	6670	6670	0
214	20240709	170600	1051824570	6670	6670	6670	6670	0
215	20240709	170500	1051824570	6670	6670	6670	6670	0
216	20240709	170400	1051824570	6670	6670	6670	6670	0
217	20240709	170300	1051824570	6670	6670	6670	6670	0
218	20240709	170200	1051824570	6670	6670	6670	6670	0
219	20240709	170100	1051824570	6670	6670	6670	6670	0
220	20240709	170000	1051824570	6670	6670	6670	6670	0
221	20240709	165900	1051824570	6670	6670	6670	6670	0
222	20240709	165800	1051824570	6670	6670	6670	6670	0
223	20240709	165700	1051824570	6670	6670	6670	6670	0
224	20240709	165600	1051824570	6670	6670	6670	6670	0
225	20240709	165500	1051824570	6670	6670	6670	6670	0
226	20240709	165400	1051824570	6670	6670	6670	6670	0
227	20240709	165300	1051824570	6670	6670	6670	6670	0
228	20240709	165200	1051824570	6670	6670	6670	6670	0
229	20240709	165100	1051824570	6670	6670	6670	6670	0
230	20240709	165000	1051824570	6670	6670	6670	6670	0
231	20240709	164900	1051824570	6670	6670	6670	6670	0
232	20240709	164800	1051824570	6670	6670	6670	6670	0
233	20240709	164700	1051824570	6670	6670	6670	6670	0
234	20240709	164600	1051824570	6670	6670	6670	6670	0
235	20240709	164500	1051824570	6670	6670	6670	6670	0
236	20240709	164400	1051824570	6670	6670	6670	6670	0
237	20240709	164300	1051824570	6670	6670	6670	6670	0
238	20240709	164200	1051824570	6670	6670	6670	6670	0
239	20240709	164100	1051824570	6670	6670	6670	6670	0
240	20240709	164000	1051824570	6670	6670	6670	6670	0
241	20240709	163900	1051824570	6670	6670	6670	6670	0
242	20240709	163800	1051824570	6670	6670	6670	6670	19243
243	20240709	163700	1051824570	6670	6670	6670	6670	0
244	20240709	163600	1051824570	6670	6670	6670	6670	0
245	20240709	163500	1051824570	6670	6670	6670	6670	0
246	20240709	163400	1051824570	6670	6670	6670	6670	0
247	20240709	163300	1051824570	6670	6670	6670	6670	0
248	20240709	163200	1051824570	6670	6670	6670	6670	0
249	20240709	163100	1051824570	6670	6670	6670	6670	0
250	20240709	163000	1051824570	6670	6670	6670	6670	0
251	20240709	162900	1051824570	6670	6670	6670	6670	0
252	20240709	162800	1051824570	6670	6670	6670	6670	0
253	20240709	162700	1051824570	6670	6670	6670	6670	0
254	20240709	162600	1051824570	6670	6670	6670	6670	0
255	20240709	162500	1051824570	6670	6670	6670	6670	0
256	20240709	162400	1051824570	6670	6670	6670	6670	0
257	20240709	162300	1051824570	6670	6670	6670	6670	0
258	20240709	162200	1051824570	6670	6670	6670	6670	0
259	20240709	162100	1051824570	6670	6670	6670	6670	0
260	20240709	162000	1051824570	6670	6670	6670	6670	0
261	20240709	161900	1051824570	6670	6670	6670	6670	0
262	20240709	161800	1051824570	6670	6670	6670	6670	0
263	20240709	161700	1051824570	6670	6670	6670	6670	0
264	20240709	161600	1051824570	6670	6670	6670	6670	0
265	20240709	161500	1051824570	6670	6670	6670	6670	0
266	20240709	161400	1051824570	6670	6670	6670	6670	0
267	20240709	161300	1051824570	6670	6670	6670	6670	0
268	20240709	161200	1051824570	6670	6670	6670	6670	0
269	20240709	161100	1051824570	6670	6670	6670	6670	0
270	20240709	161000	1051824570	6670	6670	6670	6670	0
271	20240709	160900	1051824570	6670	6670	6670	6670	0
272	20240709	160800	1051824570	6670	6670	6670	6670	19243
273	20240709	160700	1051824570	6670	6670	6670	6670	0
274	20240709	160600	1051824570	6670	6670	6670	6670	0
275	20240709	160500	1051824570	6670	6670	6670	6670	0
276	20240709	160400	1051824570	6670	6670	6670	6670	0
277	20240709	160300	1051824570	6670	6670	6670	6670	0
278	20240709	160200	1051824570	6670	6670	6670	6670	0
279	20240709	160100	1051824570	6670	6670	6670	6670	0
280	20240709	160000	1051824570	6670	6670	6670	6670	0
281	20240709	155900	1051824570	6670	6670	6670	6670	0
282	20240709	155800	1051824570	6670	6670	6670	6670	0
283	20240709	155700	1051824570	6670	6670	6670	6670	0
284	20240709	155600	1051824570	6670	6670	6670	6670	0
285	20240709	155500	1051824570	6670	6670	6670	6670	0
286	20240709	155400	1051824570	6670	6670	6670	6670	0
287	20240709	155300	1051824570	6670	6670	6670	6670	0
288	20240709	155200	1051824570	6670	6670	6670	6670	0
289	20240709	155100	1051824570	6670	6670	6670	6670	0
290	20240709	155000	1051824570	6670	6670	6670	6670	0
291	20240709	154900	1051824570	6670	6670	6670	6670	0
292	20240709	154800	1051824570	6670	6670	6670	6670	0
293	20240709	154700	1051824570	6670	6670	6670	6670	0
294	20240709	154600	1051824570	6670	6670	6670	6670	0
295	20240709	154500	1051824570	6670	6670	6670	6670	0
296	20240709	154400	1051824570	6670	6670	6670	6670	0
297	20240709	154300	1051824570	6670	6670	6670	6670	0
298	20240709	154200	1051824570	6670	6670	6670	6670	0
299	20240709	154100	1051824570	6670	6670	6670	6670	0
300	20240709	154000	1051824570	6670	6670	6670	6670	0
301	20240709	153900	1051824570	6670	6670	6670	6670	0
302	20240709	153800	1051824570	6670	6670	6670	6670	19243
303	20240709	153700	1051824570	6670	6670	6670	6670	0
304	20240709	153600	1051824570	6670	6670	6670	6670	0
305	20240709	153500	1051824570	6670	6670	6670	6670	0
306	20240709	153400	1051824570	6670	6670	6670	6670	0
307	20240709	153300	1051824570	6670	6670	6670	6670	0
308	20240709	153200	1051824570	6670	6670	6670	6670	0
309	20240709	153100	1051824570	6670	6670	6670	6670	0
310	20240709	153000	1051824570	6670	6670	6670	6670	19243
311	20240709	152900	923473760	6560	6560	6560	6560	0
312	20240709	152800	923473760	6560	6560	6560	6560	0
313	20240709	152700	923473760	6560	6560	6560	6560	0
314	20240709	152600	923473760	6560	6560	6560	6560	0
315	20240709	152500	923473760	6560	6560	6560	6560	0
316	20240709	152400	923473760	6560	6560	6560	6560	0
317	20240709	152300	923473760	6560	6560	6560	6560	0
318	20240709	152200	923473760	6560	6560	6560	6560	0
319	20240709	152100	923473760	6560	6560	6560	6560	0
320	20240709	152000	923473760	6560	6560	6560	6560	0
321	20240709	151900	923473760	6560	6560	6560	6560	10
322	20240709	151800	923408160	6560	6560	6560	6560	44
323	20240709	151700	923119520	6560	6560	6560	6560	5
324	20240709	151600	923086720	6510	6560	6560	6510	619
325	20240709	151500	919053580	6560	6550	6560	6550	101
326	20240709	151400	918392020	6520	6540	6540	6520	500
327	20240709	151300	915130000	6540	6540	6540	6540	200
328	20240709	151200	913822000	6560	6560	6560	6560	10
329	20240709	151100	913756400	6560	6560	6560	6560	0
330	20240709	151000	913756400	6560	6560	6560	6560	16
331	20240709	150900	913651440	6570	6560	6570	6560	17
332	20240709	150800	913539910	6520	6520	6520	6520	0
333	20240709	150700	913539910	6520	6520	6520	6520	0
334	20240709	150600	913539910	6520	6520	6520	6520	0
335	20240709	150500	913539910	6520	6520	6520	6520	0
336	20240709	150400	913539910	6520	6590	6590	6520	5005
337	20240709	150300	880701320	6590	6530	6590	6530	234
338	20240709	150200	879168550	6520	6520	6520	6520	1
339	20240709	150100	879162030	6520	6520	6520	6510	203
340	20240709	150000	877838500	6510	6540	6540	6510	1030
341	20240709	145900	871132120	6520	6520	6520	6520	55
342	20240709	145800	870773520	6520	6520	6520	6520	0
343	20240709	145700	870773520	6520	6600	6600	6520	552
344	20240709	145600	867171040	6600	6550	6600	6540	247
345	20240709	145500	865548850	6550	6550	6550	6550	0
346	20240709	145400	865548850	6550	6560	6560	6550	34
347	20240709	145300	865325960	6560	6560	6560	6560	32
348	20240709	145200	865116040	6530	6560	6570	6500	1647
349	20240709	145100	854378900	6540	6580	6600	6540	1351
350	20240709	145000	845525840	6580	6570	6580	6570	1398
351	20240709	144900	836327100	6580	6540	6580	6540	7920
352	20240709	144800	784292620	6540	6540	6540	6540	0
353	20240709	144700	784292620	6540	6540	6540	6540	1069
354	20240709	144600	777301360	6540	6520	6540	6520	2000
355	20240709	144500	764227320	6520	6520	6520	6520	2
356	20240709	144400	764214280	6490	6490	6490	6480	6029
357	20240709	144300	725086100	6510	6490	6510	6490	155
358	20240709	144200	724077070	6510	6490	6510	6490	1500
359	20240709	144100	714322640	6500	6500	6500	6500	50
360	20240709	144000	713997640	6500	6470	6510	6470	1050
361	20240709	143900	707181560	6470	6460	6470	6460	26
362	20240709	143800	707013380	6460	6460	6460	6460	26
363	20240709	143700	706845420	6440	6450	6450	6440	107
364	20240709	143600	706155920	6470	6460	6470	6460	300
365	20240709	143500	704215320	6460	6460	6460	6460	2
366	20240709	143400	704202400	6450	6450	6450	6450	33
367	20240709	143300	703989550	6460	6460	6460	6460	8
368	20240709	143200	703937870	6470	6470	6470	6470	14
369	20240709	143100	703847290	6460	6460	6460	6460	248
370	20240709	143000	702245210	6460	6450	6460	6450	456
371	20240709	142900	699301700	6450	6450	6450	6450	0
372	20240709	142800	699301700	6450	6450	6450	6450	2
373	20240709	142700	699288800	6450	6450	6450	6450	49
374	20240709	142600	698972750	6450	6440	6450	6440	52
375	20240709	142500	698637850	6440	6440	6440	6440	2
376	20240709	142400	698624970	6420	6420	6420	6420	3
377	20240709	142300	698605710	6420	6440	6440	6400	2208
378	20240709	142200	684458760	6420	6420	6420	6420	95
379	20240709	142100	683848860	6430	6430	6430	6430	1
380	20240709	142000	683842430	6440	6440	6440	6440	1
381	20240709	141900	683835990	6440	6440	6440	6440	50
382	20240709	141800	683513990	6450	6450	6450	6450	11
383	20240709	141700	683443040	6450	6450	6450	6450	1
384	20240709	141600	683436590	6420	6420	6420	6420	200
385	20240709	141500	682152590	6440	6440	6440	6440	0
386	20240709	141400	682152590	6440	6450	6450	6440	520
387	20240709	141300	678798790	6450	6430	6450	6430	144
388	20240709	141200	677872230	6430	6430	6430	6430	0
389	20240709	141100	677872230	6430	6430	6430	6430	0
390	20240709	141000	677872230	6430	6430	6430	6430	10
391	20240709	140900	677807930	6430	6430	6430	6430	0
392	20240709	140800	677807930	6430	6430	6430	6430	0
393	20240709	140700	677807930	6430	6430	6430	6430	0
394	20240709	140600	677807930	6430	6400	6430	6400	7
395	20240709	140500	677763070	6460	6410	6460	6410	822
396	20240709	140400	672480880	6400	6400	6410	6400	595
397	20240709	140300	668672860	6410	6410	6410	6410	0
398	20240709	140200	668672860	6410	6410	6410	6410	0
399	20240709	140100	668672860	6410	6410	6410	6410	10
400	20240709	140000	668608760	6400	6400	6400	6400	0
401	20240709	135900	668608760	6400	6390	6400	6390	67
402	20240709	135800	668180460	6390	6390	6390	6390	0
403	20240709	135700	668180460	6390	6400	6400	6390	160
404	20240709	135600	667157960	6400	6400	6400	6400	5
405	20240709	135500	667125960	6400	6400	6400	6400	10
406	20240709	135400	667061960	6400	6400	6400	6400	42
407	20240709	135300	666793160	6400	6400	6400	6400	74
408	20240709	135200	666319560	6400	6400	6400	6400	144
409	20240709	135100	665397960	6410	6410	6410	6410	10
410	20240709	135000	665333860	6410	6410	6410	6410	0
411	20240709	134900	665333860	6410	6410	6410	6410	0
412	20240709	134800	665333860	6410	6410	6410	6410	0
413	20240709	134700	665333860	6410	6410	6410	6410	63
414	20240709	134600	664930030	6390	6390	6390	6390	143
415	20240709	134500	664016260	6390	6390	6390	6390	0
416	20240709	134400	664016260	6390	6390	6390	6390	0
417	20240709	134300	664016260	6390	6390	6390	6390	131
418	20240709	134200	663179170	6390	6390	6390	6390	126
419	20240709	134100	662374030	6400	6400	6400	6400	0
420	20240709	134000	662374030	6400	6410	6410	6400	29
421	20240709	133900	662188340	6410	6410	6410	6410	0
422	20240709	133800	662188340	6410	6410	6410	6410	3
423	20240709	133700	662169110	6410	6410	6410	6410	0
424	20240709	133600	662169110	6410	6410	6410	6410	1
425	20240709	133500	662162700	6410	6410	6410	6410	2
426	20240709	133400	662149880	6400	6400	6400	6400	0
427	20240709	133300	662149880	6400	6400	6400	6400	101
428	20240709	133200	661503480	6400	6390	6400	6390	76
429	20240709	133100	661017180	6390	6390	6390	6390	500
430	20240709	133000	657822180	6400	6400	6400	6400	11
431	20240709	132900	657751780	6390	6390	6390	6390	20
432	20240709	132800	657623980	6400	6400	6400	6400	0
433	20240709	132700	657623980	6400	6400	6400	6400	0
434	20240709	132600	657623980	6400	6380	6400	6380	982
435	20240709	132500	651347560	6390	6390	6390	6390	1
436	20240709	132400	651341170	6380	6380	6380	6380	150
437	20240709	132300	650384170	6370	6380	6380	6370	160
438	20240709	132200	649363470	6380	6380	6380	6380	227
439	20240709	132100	647915210	6390	6390	6390	6390	0
440	20240709	132000	647915210	6390	6390	6390	6390	50
441	20240709	131900	647595710	6390	6390	6390	6390	234
442	20240709	131800	646100450	6400	6400	6400	6400	0
443	20240709	131700	646100450	6400	6400	6400	6400	0
444	20240709	131600	646100450	6400	6400	6400	6400	1
445	20240709	131500	646094050	6400	6400	6400	6400	0
446	20240709	131400	646094050	6400	6400	6400	6400	5
447	20240709	131300	646062050	6400	6400	6400	6400	43
448	20240709	131200	645786850	6400	6400	6400	6400	0
449	20240709	131100	645786850	6400	6390	6400	6390	11
450	20240709	131000	645716550	6390	6390	6390	6390	110
451	20240709	130900	645013650	6390	6390	6390	6390	0
452	20240709	130800	645013650	6390	6390	6390	6390	60
453	20240709	130700	644630250	6400	6400	6400	6390	180
454	20240709	130600	643479760	6400	6400	6400	6400	0
455	20240709	130500	643479760	6400	6400	6400	6400	100
456	20240709	130400	642839760	6390	6390	6390	6390	11
457	20240709	130300	642769470	6410	6410	6410	6410	0
458	20240709	130200	642769470	6410	6390	6410	6390	29
459	20240709	130100	642584140	6390	6390	6390	6390	56
460	20240709	130000	642226300	6400	6400	6400	6400	168
461	20240709	125900	641151100	6410	6410	6410	6410	88
462	20240709	125800	640587020	6400	6400	6400	6400	0
463	20240709	125700	640587020	6400	6400	6400	6400	260
464	20240709	125600	638923020	6400	6400	6400	6400	0
465	20240709	125500	638923020	6400	6400	6400	6400	0
466	20240709	125400	638923020	6400	6400	6400	6400	0
467	20240709	125300	638923020	6400	6400	6400	6400	1
468	20240709	125200	638916620	6390	6390	6390	6390	20
469	20240709	125100	638788820	6390	6390	6390	6390	10
470	20240709	125000	638724920	6390	6390	6390	6390	20
471	20240709	124900	638597120	6390	6390	6390	6390	20
472	20240709	124800	638469320	6390	6390	6390	6390	107
473	20240709	124700	637785590	6390	6390	6390	6390	0
474	20240709	124600	637785590	6390	6390	6390	6390	30
475	20240709	124500	637593890	6400	6400	6400	6400	20
476	20240709	124400	637465890	6400	6400	6400	6400	0
477	20240709	124300	637465890	6400	6400	6400	6400	0
478	20240709	124200	637465890	6400	6400	6400	6400	42
479	20240709	124100	637197090	6400	6400	6400	6400	1
480	20240709	124000	637190690	6400	6400	6400	6400	0
481	20240709	123900	637190690	6400	6400	6400	6400	1
482	20240709	123800	637184290	6390	6390	6390	6390	100
483	20240709	123700	636545290	6390	6390	6390	6390	0
484	20240709	123600	636545290	6390	6390	6390	6390	0
485	20240709	123500	636545290	6390	6390	6390	6390	1
486	20240709	123400	636538900	6400	6400	6400	6400	1
487	20240709	123300	636532500	6400	6400	6400	6400	118
488	20240709	123200	635777300	6390	6390	6390	6390	100
489	20240709	123100	635138300	6390	6390	6390	6390	111
490	20240709	123000	634429010	6400	6400	6400	6400	5
491	20240709	122900	634397010	6390	6390	6390	6390	1
492	20240709	122800	634390620	6390	6370	6390	6370	49
493	20240709	122700	634078100	6370	6370	6370	6370	81
494	20240709	122600	633562130	6370	6380	6380	6370	40
495	20240709	122500	633307030	6370	6360	6370	6360	384
496	20240709	122400	630864770	6360	6360	6360	6360	55
497	20240709	122300	630514970	6360	6360	6360	6360	5
498	20240709	122200	630483170	6360	6360	6360	6350	58
499	20240709	122100	630114360	6360	6360	6360	6360	0
500	20240709	122000	630114360	6360	6370	6370	6350	55
501	20240709	121900	629764060	6390	6350	6390	6340	665
502	20240709	121800	625546840	6350	6370	6370	6330	2546
503	20240709	121700	609373210	6400	6400	6400	6400	0
504	20240709	121600	609373210	6400	6400	6400	6400	3
505	20240709	121500	609354010	6400	6400	6400	6400	0
506	20240709	121400	609354010	6400	6400	6410	6400	51
507	20240709	121300	609027120	6410	6410	6410	6410	0
508	20240709	121200	609027120	6410	6400	6410	6400	550
509	20240709	121100	605502140	6400	6400	6400	6400	1
510	20240709	121000	605495740	6360	6360	6360	6360	0
511	20240709	120900	605495740	6360	6350	6360	6340	699
512	20240709	120800	601061060	6360	6390	6390	6330	5111
513	20240709	120700	568604870	6390	6390	6390	6390	100
514	20240709	120600	567965870	6390	6390	6390	6390	0
515	20240709	120500	567965870	6390	6390	6390	6390	346
516	20240709	120400	565754930	6390	6390	6390	6390	242
517	20240709	120300	564208550	6390	6390	6390	6390	100
518	20240709	120200	563569550	6400	6410	6410	6400	736
519	20240709	120100	558857080	6410	6410	6410	6410	0
520	20240709	120000	558857080	6410	6410	6410	6410	10
521	20240709	115900	558792980	6420	6420	6420	6420	0
522	20240709	115800	558792980	6420	6420	6420	6420	0
523	20240709	115700	558792980	6420	6420	6420	6420	13
524	20240709	115600	558709520	6410	6410	6410	6410	0
525	20240709	115500	558709520	6410	6410	6410	6410	0
526	20240709	115400	558709520	6410	6410	6410	6410	272
527	20240709	115300	556966000	6410	6410	6410	6410	0
528	20240709	115200	556966000	6410	6410	6410	6410	29
529	20240709	115100	556780110	6420	6420	6420	6420	0
530	20240709	115000	556780110	6420	6420	6420	6420	1
531	20240709	114900	556773690	6420	6420	6420	6420	49
532	20240709	114800	556459110	6430	6430	6430	6430	0
533	20240709	114700	556459110	6430	6430	6430	6430	1
534	20240709	114600	556452680	6450	6450	6450	6450	0
535	20240709	114500	556452680	6450	6450	6450	6450	2
536	20240709	114400	556439780	6450	6450	6450	6450	0
537	20240709	114300	556439780	6450	6450	6450	6450	0
538	20240709	114200	556439780	6450	6450	6450	6450	0
539	20240709	114100	556439780	6450	6450	6450	6450	0
540	20240709	114000	556439780	6450	6450	6450	6450	170
541	20240709	113900	555343280	6450	6440	6450	6440	100
542	20240709	113800	554699130	6440	6440	6440	6440	100
543	20240709	113700	554055130	6430	6430	6430	6430	1000
544	20240709	113600	547625130	6430	6430	6430	6430	0
545	20240709	113500	547625130	6430	6430	6430	6430	32
546	20240709	113400	547419370	6450	6450	6450	6450	0
547	20240709	113300	547419370	6450	6450	6450	6450	0
548	20240709	113200	547419370	6450	6450	6450	6450	0
549	20240709	113100	547419370	6450	6450	6450	6450	10
550	20240709	113000	547354870	6430	6430	6430	6430	10
551	20240709	112900	547290570	6430	6440	6440	6430	160
552	20240709	112800	546260480	6440	6450	6450	6440	180
553	20240709	112700	545100980	6450	6440	6450	6440	14
554	20240709	112600	545010700	6440	6450	6450	6440	579
555	20240709	112500	541280490	6470	6450	6470	6450	2
556	20240709	112400	541267570	6470	6470	6470	6470	2
557	20240709	112300	541254630	6470	6470	6470	6470	11
558	20240709	112200	541183460	6470	6450	6470	6450	394
559	20240709	112100	538642140	6450	6450	6450	6450	1
560	20240709	112000	538635690	6420	6420	6420	6420	30
561	20240709	111900	538443090	6440	6430	6440	6430	500
562	20240709	111800	535225090	6440	6440	6440	6440	0
563	20240709	111700	535225090	6440	6440	6440	6440	1
564	20240709	111600	535218650	6410	6410	6410	6410	0
565	20240709	111500	535218650	6410	6410	6410	6410	0
566	20240709	111400	535218650	6410	6410	6410	6410	0
567	20240709	111300	535218650	6410	6410	6410	6410	50
568	20240709	111200	534898150	6410	6410	6410	6410	0
569	20240709	111100	534898150	6410	6410	6410	6410	0
570	20240709	111000	534898150	6410	6400	6410	6400	8
571	20240709	110900	534846940	6410	6410	6410	6410	0
572	20240709	110800	534846940	6410	6410	6410	6410	0
573	20240709	110700	534846940	6410	6410	6410	6410	0
574	20240709	110600	534846940	6410	6420	6420	6410	64
575	20240709	110500	534436600	6410	6410	6410	6410	9
576	20240709	110400	534378910	6400	6400	6400	6400	0
577	20240709	110300	534378910	6400	6400	6400	6400	0
578	20240709	110200	534378910	6400	6400	6400	6400	0
579	20240709	110100	534378910	6400	6400	6400	6400	30
580	20240709	110000	534186910	6410	6410	6410	6410	0
581	20240709	105900	534186910	6410	6390	6410	6380	51
582	20240709	105800	533861190	6420	6410	6420	6410	10
583	20240709	105700	533797000	6420	6410	6420	6410	2
584	20240709	105600	533784170	6440	6410	6440	6410	20
585	20240709	105500	533655400	6440	6440	6440	6440	0
586	20240709	105400	533655400	6440	6390	6440	6370	52
587	20240709	105300	533323760	6370	6390	6390	6370	28
588	20240709	105200	533144940	6390	6360	6390	6350	878
589	20240709	105100	527561370	6350	6380	6380	6350	5080
590	20240709	105000	495252790	6380	6380	6380	6380	520
591	20240709	104900	491935190	6380	6390	6390	6380	864
592	20240709	104800	486422600	6380	6390	6390	6380	123
593	20240709	104700	485637070	6440	6380	6440	6380	822
594	20240709	104600	480392070	6380	6420	6420	6380	4582
595	20240709	104500	451080940	6450	6430	6450	6420	337
596	20240709	104400	448916160	6450	6450	6450	6450	50
597	20240709	104300	448593660	6470	6430	6470	6430	5
598	20240709	104200	448561450	6430	6430	6430	6430	0
599	20240709	104100	448561450	6430	6430	6430	6430	2
600	20240709	104000	448548590	6430	6430	6430	6430	0
601	20240709	103900	448548590	6430	6430	6430	6430	55
602	20240709	103800	448194940	6430	6430	6430	6430	0
603	20240709	103700	448194940	6430	6430	6430	6430	506
604	20240709	103600	444941360	6430	6430	6430	6430	969
605	20240709	103500	438710690	6430	6430	6430	6430	500
606	20240709	103400	435495690	6430	6430	6430	6430	1
607	20240709	103300	435489260	6420	6420	6420	6420	30
608	20240709	103200	435296660	6430	6430	6430	6430	293
609	20240709	103100	433412670	6430	6430	6430	6430	236
610	20240709	103000	431895190	6430	6430	6430	6430	0
611	20240709	102900	431895190	6430	6420	6430	6420	43
612	20240709	102800	431619120	6430	6430	6430	6420	1182
613	20240709	102700	424025580	6440	6440	6440	6440	7
614	20240709	102600	423980500	6440	6440	6440	6440	6
615	20240709	102500	423941860	6440	6440	6440	6440	88
616	20240709	102400	423375140	6450	6450	6450	6450	0
617	20240709	102300	423375140	6450	6450	6450	6450	0
618	20240709	102200	423375140	6450	6450	6450	6450	0
619	20240709	102100	423375140	6450	6450	6450	6450	41
620	20240709	102000	423110690	6440	6440	6440	6440	354
621	20240709	101900	420830930	6430	6430	6430	6430	0
622	20240709	101800	420830930	6430	6450	6450	6430	215
623	20240709	101700	419444410	6450	6460	6460	6450	224
624	20240709	101600	417999510	6480	6460	6480	6460	201
625	20240709	101500	416697510	6460	6460	6460	6460	11
626	20240709	101400	416626450	6450	6450	6450	6450	0
627	20240709	101300	416626450	6450	6450	6450	6450	108
628	20240709	101200	415929850	6450	6450	6450	6450	0
629	20240709	101100	415929850	6450	6450	6450	6450	1
630	20240709	101000	415923400	6430	6430	6430	6430	259
631	20240709	100900	414258030	6450	6450	6450	6450	12
632	20240709	100800	414180630	6480	6480	6480	6480	5
633	20240709	100700	414148230	6480	6480	6480	6480	350
634	20240709	100600	411880230	6480	6450	6480	6450	37
635	20240709	100500	411640850	6490	6450	6490	6440	21
636	20240709	100400	411505290	6430	6430	6430	6410	3970
637	20240709	100300	386056490	6420	6440	6440	6420	280
638	20240709	100200	384256780	6450	6450	6450	6450	23
639	20240709	100100	384108430	6450	6480	6480	6450	1018
640	20240709	100000	377526680	6480	6480	6480	6480	178
641	20240709	095900	376373240	6480	6470	6480	6470	395
642	20240709	095800	373816810	6480	6470	6480	6470	101
643	20240709	095700	373163330	6470	6490	6490	6470	6
644	20240709	095600	373124490	6480	6450	6480	6450	210
645	20240709	095500	371769960	6440	6440	6440	6440	473
646	20240709	095400	368723840	6430	6430	6430	6430	0
647	20240709	095300	368723840	6430	6430	6430	6430	138
648	20240709	095200	367836500	6430	6430	6440	6430	37
649	20240709	095100	367598580	6420	6420	6420	6420	0
650	20240709	095000	367598580	6420	6410	6440	6410	1064
651	20240709	094900	360758200	6400	6400	6400	6400	0
652	20240709	094800	360758200	6400	6420	6420	6400	311
653	20240709	094700	358767540	6400	6420	6420	6400	344
654	20240709	094600	356562280	6420	6420	6420	6420	976
655	20240709	094500	350296360	6420	6420	6420	6420	305
656	20240709	094400	348338260	6420	6420	6420	6420	167
657	20240709	094300	347266120	6400	6420	6420	6400	159
658	20240709	094200	346247480	6440	6410	6440	6390	602
659	20240709	094100	342377340	6430	6390	6430	6390	183
660	20240709	094000	341205930	6380	6380	6380	6380	369
661	20240709	093900	338851710	6410	6400	6410	6350	393
662	20240709	093800	336339360	6400	6400	6400	6400	1001
663	20240709	093700	329932960	6400	6380	6400	6340	4194
664	20240709	093600	303293400	6350	6360	6360	6350	20
665	20240709	093500	303166370	6360	6380	6380	6360	2116
666	20240709	093400	289708290	6380	6390	6420	6350	3368
667	20240709	093300	268267870	6440	6400	6440	6370	1601
668	20240709	093200	258047080	6400	6430	6430	6400	2296
669	20240709	093100	243345610	6440	6470	6470	6440	920
670	20240709	093000	237411890	6460	6460	6460	6460	101
671	20240709	092900	236759430	6460	6470	6470	6460	617
672	20240709	092800	232773510	6460	6450	6460	6440	741
673	20240709	092700	227996130	6450	6510	6510	6450	1348
674	20240709	092600	219296970	6500	6500	6500	6500	844
675	20240709	092500	213810970	6490	6460	6490	6460	296
676	20240709	092400	211892320	6500	6470	6500	6470	525
677	20240709	092300	208483680	6490	6470	6500	6470	87
678	20240709	092200	207919820	6470	6470	6480	6450	246
679	20240709	092100	206331610	6470	6480	6490	6460	68
680	20240709	092000	205891430	6450	6480	6490	6450	555
681	20240709	091900	202290800	6460	6460	6490	6450	98
682	20240709	091800	201657140	6450	6420	6450	6420	1872
683	20240709	091700	189618880	6420	6420	6420	6410	165
684	20240709	091600	188560740	6420	6410	6420	6410	154
685	20240709	091500	187572540	6410	6420	6420	6360	487
686	20240709	091400	184466110	6340	6380	6380	6320	4946
687	20240709	091300	153137610	6380	6560	6560	6350	13883
688	20240709	091200	63919070	6500	6570	6570	6500	4364
689	20240709	091100	35446960	6580	6580	6580	6580	100
690	20240709	091000	34788960	6580	6580	6580	6580	221
691	20240709	090900	33334780	6580	6600	6600	6580	184
692	20240709	090800	32120580	6610	6610	6610	6610	10
693	20240709	090700	32054480	6600	6600	6600	6600	930
694	20240709	090600	25916480	6600	6600	6600	6590	573
695	20240709	090500	22134770	6610	6630	6630	6610	77
696	20240709	090400	21625600	6630	6630	6630	6610	1278
697	20240709	090300	13170270	6680	6690	6690	6630	169
698	20240709	090200	12044850	6690	6690	6690	6620	319
699	20240709	090100	9932930	6620	6690	6690	6620	262
700	20240709	090000	8186870	6700	6700	6700	6610	1230