KissMeData/089850/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200600	511063950	9150	9150	9150	9150	1479
3	20240709	200500	511063950	9150	9150	9150	9150	0
4	20240709	200400	511063950	9150	9150	9150	9150	0
5	20240709	200300	511063950	9150	9150	9150	9150	0
6	20240709	200200	511063950	9150	9150	9150	9150	0
7	20240709	200100	511063950	9150	9150	9150	9150	0
8	20240709	200000	511063950	9150	9150	9150	9150	0
9	20240709	195900	511063950	9150	9150	9150	9150	0
10	20240709	195800	511063950	9150	9150	9150	9150	0
11	20240709	195700	511063950	9150	9150	9150	9150	0
12	20240709	195600	511063950	9150	9150	9150	9150	0
13	20240709	195500	511063950	9150	9150	9150	9150	0
14	20240709	195400	511063950	9150	9150	9150	9150	0
15	20240709	195300	511063950	9150	9150	9150	9150	0
16	20240709	195200	511063950	9150	9150	9150	9150	0
17	20240709	195100	511063950	9150	9150	9150	9150	0
18	20240709	195000	511063950	9150	9150	9150	9150	0
19	20240709	194900	511063950	9150	9150	9150	9150	0
20	20240709	194800	511063950	9150	9150	9150	9150	0
21	20240709	194700	511063950	9150	9150	9150	9150	0
22	20240709	194600	511063950	9150	9150	9150	9150	0
23	20240709	194500	511063950	9150	9150	9150	9150	0
24	20240709	194400	511063950	9150	9150	9150	9150	0
25	20240709	194300	511063950	9150	9150	9150	9150	0
26	20240709	194200	511063950	9150	9150	9150	9150	0
27	20240709	194100	511063950	9150	9150	9150	9150	0
28	20240709	194000	511063950	9150	9150	9150	9150	0
29	20240709	193900	511063950	9150	9150	9150	9150	0
30	20240709	193800	511063950	9150	9150	9150	9150	0
31	20240709	193700	511063950	9150	9150	9150	9150	0
32	20240709	193600	511063950	9150	9150	9150	9150	1479
33	20240709	193500	511063950	9150	9150	9150	9150	0
34	20240709	193400	511063950	9150	9150	9150	9150	0
35	20240709	193300	511063950	9150	9150	9150	9150	0
36	20240709	193200	511063950	9150	9150	9150	9150	0
37	20240709	193100	511063950	9150	9150	9150	9150	0
38	20240709	193000	511063950	9150	9150	9150	9150	0
39	20240709	192900	511063950	9150	9150	9150	9150	0
40	20240709	192800	511063950	9150	9150	9150	9150	0
41	20240709	192700	511063950	9150	9150	9150	9150	0
42	20240709	192600	511063950	9150	9150	9150	9150	0
43	20240709	192500	511063950	9150	9150	9150	9150	0
44	20240709	192400	511063950	9150	9150	9150	9150	0
45	20240709	192300	511063950	9150	9150	9150	9150	0
46	20240709	192200	511063950	9150	9150	9150	9150	0
47	20240709	192100	511063950	9150	9150	9150	9150	0
48	20240709	192000	511063950	9150	9150	9150	9150	0
49	20240709	191900	511063950	9150	9150	9150	9150	0
50	20240709	191800	511063950	9150	9150	9150	9150	0
51	20240709	191700	511063950	9150	9150	9150	9150	0
52	20240709	191600	511063950	9150	9150	9150	9150	0
53	20240709	191500	511063950	9150	9150	9150	9150	0
54	20240709	191400	511063950	9150	9150	9150	9150	0
55	20240709	191300	511063950	9150	9150	9150	9150	0
56	20240709	191200	511063950	9150	9150	9150	9150	0
57	20240709	191100	511063950	9150	9150	9150	9150	0
58	20240709	191000	511063950	9150	9150	9150	9150	0
59	20240709	190900	511063950	9150	9150	9150	9150	0
60	20240709	190800	511063950	9150	9150	9150	9150	0
61	20240709	190700	511063950	9150	9150	9150	9150	0
62	20240709	190600	511063950	9150	9150	9150	9150	1479
63	20240709	190500	511063950	9150	9150	9150	9150	0
64	20240709	190400	511063950	9150	9150	9150	9150	0
65	20240709	190300	511063950	9150	9150	9150	9150	0
66	20240709	190200	511063950	9150	9150	9150	9150	0
67	20240709	190100	511063950	9150	9150	9150	9150	0
68	20240709	190000	511063950	9150	9150	9150	9150	0
69	20240709	185900	511063950	9150	9150	9150	9150	0
70	20240709	185800	511063950	9150	9150	9150	9150	0
71	20240709	185700	511063950	9150	9150	9150	9150	0
72	20240709	185600	511063950	9150	9150	9150	9150	0
73	20240709	185500	511063950	9150	9150	9150	9150	0
74	20240709	185400	511063950	9150	9150	9150	9150	0
75	20240709	185300	511063950	9150	9150	9150	9150	0
76	20240709	185200	511063950	9150	9150	9150	9150	0
77	20240709	185100	511063950	9150	9150	9150	9150	0
78	20240709	185000	511063950	9150	9150	9150	9150	0
79	20240709	184900	511063950	9150	9150	9150	9150	0
80	20240709	184800	511063950	9150	9150	9150	9150	0
81	20240709	184700	511063950	9150	9150	9150	9150	0
82	20240709	184600	511063950	9150	9150	9150	9150	0
83	20240709	184500	511063950	9150	9150	9150	9150	0
84	20240709	184400	511063950	9150	9150	9150	9150	0
85	20240709	184300	511063950	9150	9150	9150	9150	0
86	20240709	184200	511063950	9150	9150	9150	9150	0
87	20240709	184100	511063950	9150	9150	9150	9150	0
88	20240709	184000	511063950	9150	9150	9150	9150	0
89	20240709	183900	511063950	9150	9150	9150	9150	0
90	20240709	183800	511063950	9150	9150	9150	9150	0
91	20240709	183700	511063950	9150	9150	9150	9150	0
92	20240709	183600	511063950	9150	9150	9150	9150	1479
93	20240709	183500	511063950	9150	9150	9150	9150	0
94	20240709	183400	511063950	9150	9150	9150	9150	0
95	20240709	183300	511063950	9150	9150	9150	9150	0
96	20240709	183200	511063950	9150	9150	9150	9150	0
97	20240709	183100	511063950	9150	9150	9150	9150	0
98	20240709	183000	511063950	9150	9150	9150	9150	0
99	20240709	182900	511063950	9150	9150	9150	9150	0
100	20240709	182800	511063950	9150	9150	9150	9150	0
101	20240709	182700	511063950	9150	9150	9150	9150	0
102	20240709	182600	511063950	9150	9150	9150	9150	0
103	20240709	182500	511063950	9150	9150	9150	9150	0
104	20240709	182400	511063950	9150	9150	9150	9150	0
105	20240709	182300	511063950	9150	9150	9150	9150	0
106	20240709	182200	511063950	9150	9150	9150	9150	0
107	20240709	182100	511063950	9150	9150	9150	9150	0
108	20240709	182000	511063950	9150	9150	9150	9150	0
109	20240709	181900	511063950	9150	9150	9150	9150	0
110	20240709	181800	511063950	9150	9150	9150	9150	0
111	20240709	181700	511063950	9150	9150	9150	9150	0
112	20240709	181600	511063950	9150	9150	9150	9150	0
113	20240709	181500	511063950	9150	9150	9150	9150	0
114	20240709	181400	511063950	9150	9150	9150	9150	0
115	20240709	181300	511063950	9150	9150	9150	9150	0
116	20240709	181200	511063950	9150	9150	9150	9150	0
117	20240709	181100	511063950	9150	9150	9150	9150	0
118	20240709	181000	511063950	9150	9150	9150	9150	0
119	20240709	180900	511063950	9150	9150	9150	9150	0
120	20240709	180800	511063950	9150	9150	9150	9150	0
121	20240709	180700	511063950	9150	9150	9150	9150	0
122	20240709	180600	511063950	9150	9150	9150	9150	1479
123	20240709	180500	511063950	9150	9150	9150	9150	0
124	20240709	180400	511063950	9150	9150	9150	9150	0
125	20240709	180300	511063950	9150	9150	9150	9150	0
126	20240709	180200	511063950	9150	9150	9150	9150	0
127	20240709	180100	511063950	9150	9150	9150	9150	0
128	20240709	180000	511063950	9150	9150	9150	9150	0
129	20240709	175900	511063950	9150	9150	9150	9150	0
130	20240709	175800	511063950	9150	9150	9150	9150	0
131	20240709	175700	511063950	9150	9150	9150	9150	0
132	20240709	175600	511063950	9150	9150	9150	9150	0
133	20240709	175500	511063950	9150	9150	9150	9150	0
134	20240709	175400	511063950	9150	9150	9150	9150	0
135	20240709	175300	511063950	9150	9150	9150	9150	0
136	20240709	175200	511063950	9150	9150	9150	9150	0
137	20240709	175100	511063950	9150	9150	9150	9150	0
138	20240709	175000	511063950	9150	9150	9150	9150	0
139	20240709	174900	511063950	9150	9150	9150	9150	0
140	20240709	174800	511063950	9150	9150	9150	9150	0
141	20240709	174700	511063950	9150	9150	9150	9150	0
142	20240709	174600	511063950	9150	9150	9150	9150	0
143	20240709	174500	511063950	9150	9150	9150	9150	0
144	20240709	174400	511063950	9150	9150	9150	9150	0
145	20240709	174300	511063950	9150	9150	9150	9150	0
146	20240709	174200	511063950	9150	9150	9150	9150	0
147	20240709	174100	511063950	9150	9150	9150	9150	0
148	20240709	174000	511063950	9150	9150	9150	9150	0
149	20240709	173900	511063950	9150	9150	9150	9150	0
150	20240709	173800	511063950	9150	9150	9150	9150	0
151	20240709	173700	511063950	9150	9150	9150	9150	0
152	20240709	173600	511063950	9150	9150	9150	9150	1479
153	20240709	173500	511063950	9150	9150	9150	9150	0
154	20240709	173400	511063950	9150	9150	9150	9150	0
155	20240709	173300	511063950	9150	9150	9150	9150	0
156	20240709	173200	511063950	9150	9150	9150	9150	0
157	20240709	173100	511063950	9150	9150	9150	9150	0
158	20240709	173000	511063950	9150	9150	9150	9150	0
159	20240709	172900	511063950	9150	9150	9150	9150	0
160	20240709	172800	511063950	9150	9150	9150	9150	0
161	20240709	172700	511063950	9150	9150	9150	9150	0
162	20240709	172600	511063950	9150	9150	9150	9150	0
163	20240709	172500	511063950	9150	9150	9150	9150	0
164	20240709	172400	511063950	9150	9150	9150	9150	0
165	20240709	172300	511063950	9150	9150	9150	9150	0
166	20240709	172200	511063950	9150	9150	9150	9150	0
167	20240709	172100	511063950	9150	9150	9150	9150	0
168	20240709	172000	511063950	9150	9150	9150	9150	0
169	20240709	171900	511063950	9150	9150	9150	9150	0
170	20240709	171800	511063950	9150	9150	9150	9150	0
171	20240709	171700	511063950	9150	9150	9150	9150	0
172	20240709	171600	511063950	9150	9150	9150	9150	0
173	20240709	171500	511063950	9150	9150	9150	9150	0
174	20240709	171400	511063950	9150	9150	9150	9150	0
175	20240709	171300	511063950	9150	9150	9150	9150	0
176	20240709	171200	511063950	9150	9150	9150	9150	0
177	20240709	171100	511063950	9150	9150	9150	9150	0
178	20240709	171000	511063950	9150	9150	9150	9150	0
179	20240709	170900	511063950	9150	9150	9150	9150	0
180	20240709	170800	511063950	9150	9150	9150	9150	0
181	20240709	170700	511063950	9150	9150	9150	9150	0
182	20240709	170600	511063950	9150	9150	9150	9150	1479
183	20240709	170500	511063950	9150	9150	9150	9150	0
184	20240709	170400	511063950	9150	9150	9150	9150	0
185	20240709	170300	511063950	9150	9150	9150	9150	0
186	20240709	170200	511063950	9150	9150	9150	9150	0
187	20240709	170100	511063950	9150	9150	9150	9150	0
188	20240709	170000	511063950	9150	9150	9150	9150	0
189	20240709	165900	511063950	9150	9150	9150	9150	0
190	20240709	165800	511063950	9150	9150	9150	9150	0
191	20240709	165700	511063950	9150	9150	9150	9150	0
192	20240709	165600	511063950	9150	9150	9150	9150	0
193	20240709	165500	511063950	9150	9150	9150	9150	0
194	20240709	165400	511063950	9150	9150	9150	9150	0
195	20240709	165300	511063950	9150	9150	9150	9150	0
196	20240709	165200	511063950	9150	9150	9150	9150	0
197	20240709	165100	511063950	9150	9150	9150	9150	0
198	20240709	165000	511063950	9150	9150	9150	9150	0
199	20240709	164900	511063950	9150	9150	9150	9150	0
200	20240709	164800	511063950	9150	9150	9150	9150	0
201	20240709	164700	511063950	9150	9150	9150	9150	0
202	20240709	164600	511063950	9150	9150	9150	9150	0
203	20240709	164500	511063950	9150	9150	9150	9150	0
204	20240709	164400	511063950	9150	9150	9150	9150	0
205	20240709	164300	511063950	9150	9150	9150	9150	0
206	20240709	164200	511063950	9150	9150	9150	9150	0
207	20240709	164100	511063950	9150	9150	9150	9150	0
208	20240709	164000	511063950	9150	9150	9150	9150	0
209	20240709	163900	511063950	9150	9150	9150	9150	0
210	20240709	163800	511063950	9150	9150	9150	9150	0
211	20240709	163700	511063950	9150	9150	9150	9150	0
212	20240709	163600	511063950	9150	9150	9150	9150	1479
213	20240709	163500	511063950	9150	9150	9150	9150	0
214	20240709	163400	511063950	9150	9150	9150	9150	0
215	20240709	163300	511063950	9150	9150	9150	9150	0
216	20240709	163200	511063950	9150	9150	9150	9150	0
217	20240709	163100	511063950	9150	9150	9150	9150	0
218	20240709	163000	511063950	9150	9150	9150	9150	0
219	20240709	162900	511063950	9150	9150	9150	9150	0
220	20240709	162800	511063950	9150	9150	9150	9150	0
221	20240709	162700	511063950	9150	9150	9150	9150	0
222	20240709	162600	511063950	9150	9150	9150	9150	0
223	20240709	162500	511063950	9150	9150	9150	9150	0
224	20240709	162400	511063950	9150	9150	9150	9150	0
225	20240709	162300	511063950	9150	9150	9150	9150	0
226	20240709	162200	511063950	9150	9150	9150	9150	0
227	20240709	162100	511063950	9150	9150	9150	9150	0
228	20240709	162000	511063950	9150	9150	9150	9150	0
229	20240709	161900	511063950	9150	9150	9150	9150	0
230	20240709	161800	511063950	9150	9150	9150	9150	0
231	20240709	161700	511063950	9150	9150	9150	9150	0
232	20240709	161600	511063950	9150	9150	9150	9150	0
233	20240709	161500	511063950	9150	9150	9150	9150	0
234	20240709	161400	511063950	9150	9150	9150	9150	0
235	20240709	161300	511063950	9150	9150	9150	9150	0
236	20240709	161200	511063950	9150	9150	9150	9150	0
237	20240709	161100	511063950	9150	9150	9150	9150	0
238	20240709	161000	511063950	9150	9150	9150	9150	0
239	20240709	160900	511063950	9150	9150	9150	9150	0
240	20240709	160800	511063950	9150	9150	9150	9150	0
241	20240709	160700	511063950	9150	9150	9150	9150	0
242	20240709	160600	511063950	9150	9150	9150	9150	1479
243	20240709	160500	511063950	9150	9150	9150	9150	0
244	20240709	160400	511063950	9150	9150	9150	9150	0
245	20240709	160300	511063950	9150	9150	9150	9150	0
246	20240709	160200	511063950	9150	9150	9150	9150	0
247	20240709	160100	511063950	9150	9150	9150	9150	0
248	20240709	160000	511063950	9150	9150	9150	9150	0
249	20240709	155900	511063950	9150	9150	9150	9150	0
250	20240709	155800	511063950	9150	9150	9150	9150	0
251	20240709	155700	511063950	9150	9150	9150	9150	0
252	20240709	155600	511063950	9150	9150	9150	9150	0
253	20240709	155500	511063950	9150	9150	9150	9150	0
254	20240709	155400	511063950	9150	9150	9150	9150	0
255	20240709	155300	511063950	9150	9150	9150	9150	0
256	20240709	155200	511063950	9150	9150	9150	9150	0
257	20240709	155100	511063950	9150	9150	9150	9150	0
258	20240709	155000	511063950	9150	9150	9150	9150	0
259	20240709	154900	511063950	9150	9150	9150	9150	0
260	20240709	154800	511063950	9150	9150	9150	9150	0
261	20240709	154700	511063950	9150	9150	9150	9150	0
262	20240709	154600	511063950	9150	9150	9150	9150	0
263	20240709	154500	511063950	9150	9150	9150	9150	0
264	20240709	154400	511063950	9150	9150	9150	9150	0
265	20240709	154300	511063950	9150	9150	9150	9150	0
266	20240709	154200	511063950	9150	9150	9150	9150	0
267	20240709	154100	511063950	9150	9150	9150	9150	0
268	20240709	154000	511063950	9150	9150	9150	9150	0
269	20240709	153900	511063950	9150	9150	9150	9150	0
270	20240709	153800	511063950	9150	9150	9150	9150	0
271	20240709	153700	511063950	9150	9150	9150	9150	0
272	20240709	153600	511063950	9150	9150	9150	9150	1479
273	20240709	153500	511063950	9150	9150	9150	9150	0
274	20240709	153400	511063950	9150	9150	9150	9150	0
275	20240709	153300	511063950	9150	9150	9150	9150	0
276	20240709	153200	511063950	9150	9150	9150	9150	0
277	20240709	153100	511063950	9150	9150	9150	9150	0
278	20240709	153000	511063950	9150	9150	9150	9150	1479
279	20240709	152900	497531100	9160	9160	9160	9160	0
280	20240709	152800	497531100	9160	9160	9160	9160	0
281	20240709	152700	497531100	9160	9160	9160	9160	0
282	20240709	152600	497531100	9160	9160	9160	9160	0
283	20240709	152500	497531100	9160	9160	9160	9160	0
284	20240709	152400	497531100	9160	9160	9160	9160	0
285	20240709	152300	497531100	9160	9160	9160	9160	0
286	20240709	152200	497531100	9160	9160	9160	9160	0
287	20240709	152100	497531100	9160	9160	9160	9160	0
288	20240709	152000	497531100	9160	9160	9160	9160	0
289	20240709	151900	497531100	9160	9190	9190	9160	175
290	20240709	151800	495927620	9160	9160	9160	9160	50
291	20240709	151700	495469620	9150	9150	9150	9150	28
292	20240709	151600	495213420	9130	9190	9200	9130	1997
293	20240709	151500	476861470	9190	9150	9190	9150	154
294	20240709	151400	475452330	9120	9120	9120	9120	3
295	20240709	151300	475424970	9120	9140	9140	9120	684
296	20240709	151200	469179700	9140	9140	9140	9140	0
297	20240709	151100	469179700	9140	9140	9140	9140	0
298	20240709	151000	469179700	9140	9150	9150	9140	508
299	20240709	150900	464534480	9150	9170	9170	9150	458
300	20240709	150800	460340540	9170	9170	9170	9170	0
301	20240709	150700	460340540	9170	9170	9170	9170	0
302	20240709	150600	460340540	9170	9170	9170	9170	0
303	20240709	150500	460340540	9170	9180	9180	9170	531
304	20240709	150400	455468340	9190	9200	9200	9190	583
305	20240709	150300	450107240	9200	9230	9230	9200	77
306	20240709	150200	449398810	9210	9250	9250	9210	1805
307	20240709	150100	432760720	9240	9240	9240	9240	24
308	20240709	150000	432538960	9250	9250	9250	9250	0
309	20240709	145900	432538960	9250	9250	9250	9250	0
310	20240709	145800	432538960	9250	9250	9250	9250	0
311	20240709	145700	432538960	9250	9250	9250	9250	0
312	20240709	145600	432538960	9250	9250	9250	9250	60
313	20240709	145500	431983960	9260	9230	9260	9230	88
314	20240709	145400	431171420	9230	9240	9240	9230	775
315	20240709	145300	424015810	9240	9240	9240	9240	0
316	20240709	145200	424015810	9240	9240	9240	9240	0
317	20240709	145100	424015810	9240	9240	9240	9240	1
318	20240709	145000	424006570	9240	9270	9270	9240	327
319	20240709	144900	420982540	9280	9250	9280	9250	110
320	20240709	144800	419964740	9290	9290	9290	9290	0
321	20240709	144700	419964740	9290	9290	9290	9290	0
322	20240709	144600	419964740	9290	9290	9290	9250	32
323	20240709	144500	419667940	9260	9260	9260	9260	150
324	20240709	144400	418278940	9290	9290	9290	9290	1
325	20240709	144300	418269650	9250	9260	9260	9250	87
326	20240709	144200	417464170	9280	9290	9290	9280	147
327	20240709	144100	416099930	9290	9290	9290	9290	0
328	20240709	144000	416099930	9290	9290	9290	9290	0
329	20240709	143900	416099930	9290	9290	9300	9290	34
330	20240709	143800	415783880	9300	9300	9300	9300	20
331	20240709	143700	415597880	9290	9290	9300	9290	34
332	20240709	143600	415282000	9290	9290	9290	9290	35
333	20240709	143500	414956850	9290	9290	9300	9280	573
334	20240709	143400	409632900	9280	9280	9280	9280	70
335	20240709	143300	408983300	9290	9270	9290	9270	981
336	20240709	143200	399876890	9270	9270	9270	9270	208
337	20240709	143100	397948730	9270	9270	9270	9270	52
338	20240709	143000	397466690	9250	9250	9250	9250	75
339	20240709	142900	396772940	9250	9250	9250	9250	0
340	20240709	142800	396772940	9250	9250	9250	9250	0
341	20240709	142700	396772940	9250	9250	9250	9250	77
342	20240709	142600	396060690	9280	9280	9280	9280	0
343	20240709	142500	396060690	9280	9280	9280	9280	1
344	20240709	142400	396051410	9230	9230	9230	9230	143
345	20240709	142300	394731520	9290	9290	9290	9290	0
346	20240709	142200	394731520	9290	9290	9290	9290	0
347	20240709	142100	394731520	9290	9290	9290	9290	0
348	20240709	142000	394731520	9290	9290	9290	9290	0
349	20240709	141900	394731520	9290	9280	9290	9280	27
350	20240709	141800	394480950	9280	9280	9280	9280	374
351	20240709	141700	391010230	9280	9280	9280	9280	6
352	20240709	141600	390954550	9280	9240	9280	9240	1070
353	20240709	141500	381044750	9230	9230	9230	9230	0
354	20240709	141400	381044750	9230	9230	9230	9230	71
355	20240709	141300	380389420	9230	9230	9230	9230	70
356	20240709	141200	379743320	9230	9230	9230	9230	72
357	20240709	141100	379078760	9230	9230	9230	9230	0
358	20240709	141000	379078760	9230	9230	9230	9230	74
359	20240709	140900	378395740	9230	9230	9230	9230	10
360	20240709	140800	378303440	9230	9230	9230	9230	76
361	20240709	140700	377601960	9240	9240	9240	9240	20
362	20240709	140600	377417160	9230	9230	9230	9230	20
363	20240709	140500	377232560	9230	9230	9230	9230	0
364	20240709	140400	377232560	9230	9230	9230	9230	75
365	20240709	140300	376540310	9230	9230	9230	9230	149
366	20240709	140200	375165040	9230	9230	9230	9230	215
367	20240709	140100	373180590	9230	9230	9230	9230	763
368	20240709	140000	366138100	9240	9240	9240	9240	0
369	20240709	135900	366138100	9240	9240	9240	9240	0
370	20240709	135800	366138100	9240	9240	9240	9240	273
371	20240709	135700	363615580	9240	9240	9240	9240	0
372	20240709	135600	363615580	9240	9240	9240	9240	97
373	20240709	135500	362719300	9230	9230	9230	9230	72
374	20240709	135400	362054740	9240	9240	9240	9240	0
375	20240709	135300	362054740	9240	9240	9240	9240	0
376	20240709	135200	362054740	9240	9240	9240	9240	0
377	20240709	135100	362054740	9240	9230	9240	9230	142
378	20240709	135000	360742670	9240	9240	9240	9240	0
379	20240709	134900	360742670	9240	9240	9240	9240	0
380	20240709	134800	360742670	9240	9240	9240	9240	0
381	20240709	134700	360742670	9240	9240	9240	9240	0
382	20240709	134600	360742670	9240	9240	9240	9240	200
383	20240709	134500	358894670	9230	9230	9230	9230	77
384	20240709	134400	358183960	9230	9230	9230	9230	0
385	20240709	134300	358183960	9230	9230	9230	9230	74
386	20240709	134200	357500940	9240	9240	9240	9240	0
387	20240709	134100	357500940	9240	9240	9240	9240	0
388	20240709	134000	357500940	9240	9230	9240	9230	71
389	20240709	133900	356845600	9230	9230	9230	9230	152
390	20240709	133800	355442640	9230	9230	9230	9230	83
391	20240709	133700	354676550	9230	9230	9230	9230	71
392	20240709	133600	354021220	9230	9230	9230	9230	0
393	20240709	133500	354021220	9230	9230	9230	9230	74
394	20240709	133400	353338200	9230	9230	9230	9230	676
395	20240709	133300	347098720	9230	9230	9230	9230	72
396	20240709	133200	346434160	9230	9230	9230	9230	1
397	20240709	133100	346424930	9230	9230	9230	9230	75
398	20240709	133000	345732680	9230	9230	9230	9230	0
399	20240709	132900	345732680	9230	9230	9230	9230	76
400	20240709	132800	345031200	9240	9240	9240	9240	0
401	20240709	132700	345031200	9240	9230	9240	9230	105
402	20240709	132600	344061050	9230	9230	9230	9230	72
403	20240709	132500	343396490	9250	9250	9250	9250	0
404	20240709	132400	343396490	9250	9250	9250	9250	0
405	20240709	132300	343396490	9250	9250	9250	9250	60
406	20240709	132200	342841490	9250	9250	9250	9250	285
407	20240709	132100	340205240	9260	9260	9260	9260	0
408	20240709	132000	340205240	9260	9260	9260	9260	57
409	20240709	131900	339677420	9260	9260	9260	9260	0
410	20240709	131800	339677420	9260	9260	9260	9260	15
411	20240709	131700	339538520	9260	9260	9260	9260	0
412	20240709	131600	339538520	9260	9260	9260	9260	0
413	20240709	131500	339538520	9260	9260	9260	9260	100
414	20240709	131400	338612520	9260	9250	9270	9250	383
415	20240709	131300	335066030	9250	9250	9250	9250	0
416	20240709	131200	335066030	9250	9240	9250	9240	231
417	20240709	131100	332929590	9240	9240	9240	9240	200
418	20240709	131000	331081590	9240	9240	9240	9240	0
419	20240709	130900	331081590	9240	9240	9240	9240	71
420	20240709	130800	330425550	9240	9240	9240	9240	100
421	20240709	130700	329501550	9260	9260	9260	9260	0
422	20240709	130600	329501550	9260	9260	9260	9260	0
423	20240709	130500	329501550	9260	9260	9260	9260	100
424	20240709	130400	328575550	9240	9240	9240	9240	0
425	20240709	130300	328575550	9240	9250	9250	9240	850
426	20240709	130200	320721530	9230	9230	9230	9230	0
427	20240709	130100	320721530	9230	9230	9230	9230	56
428	20240709	130000	320204650	9240	9240	9240	9240	143
429	20240709	125900	318883330	9220	9220	9220	9220	0
430	20240709	125800	318883330	9220	9220	9220	9220	0
431	20240709	125700	318883330	9220	9220	9220	9220	440
432	20240709	125600	314826530	9220	9260	9260	9220	35
433	20240709	125500	314503430	9220	9220	9220	9220	170
434	20240709	125400	312936030	9260	9260	9260	9260	0
435	20240709	125300	312936030	9260	9240	9260	9240	100
436	20240709	125200	312010090	9230	9230	9230	9230	170
437	20240709	125100	310440990	9230	9210	9230	9210	157
438	20240709	125000	308994800	9200	9200	9200	9200	0
439	20240709	124900	308994800	9200	9200	9200	9200	104
440	20240709	124800	308038000	9200	9200	9200	9200	70
441	20240709	124700	307394000	9210	9210	9210	9210	10
442	20240709	124600	307301900	9210	9210	9210	9210	200
443	20240709	124500	305459900	9220	9220	9220	9220	0
444	20240709	124400	305459900	9220	9220	9220	9220	0
445	20240709	124300	305459900	9220	9220	9220	9220	10
446	20240709	124200	305367700	9220	9220	9220	9220	0
447	20240709	124100	305367700	9220	9220	9220	9220	0
448	20240709	124000	305367700	9220	9220	9220	9220	0
449	20240709	123900	305367700	9220	9220	9220	9220	10
450	20240709	123800	305275500	9230	9230	9230	9230	0
451	20240709	123700	305275500	9230	9220	9230	9220	24
452	20240709	123600	305054120	9220	9220	9220	9220	0
453	20240709	123500	305054120	9220	9220	9220	9220	55
454	20240709	123400	304547020	9280	9280	9280	9280	0
455	20240709	123300	304547020	9280	9280	9280	9280	0
456	20240709	123200	304547020	9280	9260	9280	9260	56
457	20240709	123100	304027590	9210	9210	9210	9200	359
458	20240709	123000	300723490	9210	9210	9210	9210	0
459	20240709	122900	300723490	9210	9210	9210	9210	0
460	20240709	122800	300723490	9210	9210	9210	9210	71
461	20240709	122700	300069580	9220	9220	9220	9220	10
462	20240709	122600	299977380	9240	9240	9240	9240	31
463	20240709	122500	299690940	9240	9240	9240	9240	7
464	20240709	122400	299626260	9240	9240	9240	9240	1
465	20240709	122300	299617020	9240	9240	9240	9240	0
466	20240709	122200	299617020	9240	9260	9260	9240	371
467	20240709	122100	296186130	9260	9260	9260	9260	74
468	20240709	122000	295500890	9270	9270	9270	9270	0
469	20240709	121900	295500890	9270	9270	9270	9270	2
470	20240709	121800	295482350	9260	9260	9260	9260	0
471	20240709	121700	295482350	9260	9270	9270	9260	159
472	20240709	121600	294009220	9280	9280	9280	9280	0
473	20240709	121500	294009220	9280	9260	9280	9260	227
474	20240709	121400	291907100	9280	9280	9280	9280	120
475	20240709	121300	290793500	9260	9260	9260	9260	57
476	20240709	121200	290265680	9260	9260	9260	9260	48
477	20240709	121100	289821200	9260	9260	9260	9260	117
478	20240709	121000	288737780	9270	9270	9270	9270	50
479	20240709	120900	288274280	9260	9260	9260	9260	0
480	20240709	120800	288274280	9260	9260	9260	9260	100
481	20240709	120700	287348280	9260	9260	9260	9260	0
482	20240709	120600	287348280	9260	9260	9260	9260	0
483	20240709	120500	287348280	9260	9260	9260	9260	10
484	20240709	120400	287255680	9260	9260	9260	9260	10
485	20240709	120300	287163080	9270	9260	9270	9260	14
486	20240709	120200	287033400	9260	9260	9260	9260	1002
487	20240709	120100	277754880	9230	9230	9230	9230	11
488	20240709	120000	277653350	9210	9210	9210	9210	0
489	20240709	115900	277653350	9210	9210	9210	9210	0
490	20240709	115800	277653350	9210	9210	9210	9190	1204
491	20240709	115700	266574220	9210	9210	9210	9210	55
492	20240709	115600	266067670	9210	9220	9220	9210	240
493	20240709	115500	263855970	9230	9230	9230	9230	0
494	20240709	115400	263855970	9230	9230	9230	9230	0
495	20240709	115300	263855970	9230	9230	9230	9230	178
496	20240709	115200	262213030	9230	9230	9230	9230	0
497	20240709	115100	262213030	9230	9230	9230	9230	2
498	20240709	115000	262194570	9230	9230	9230	9230	0
499	20240709	114900	262194570	9230	9230	9230	9230	0
500	20240709	114800	262194570	9230	9230	9230	9230	13
501	20240709	114700	262074580	9220	9220	9220	9220	0
502	20240709	114600	262074580	9220	9220	9220	9220	0
503	20240709	114500	262074580	9220	9280	9280	9220	261
504	20240709	114400	259652560	9280	9280	9280	9280	0
505	20240709	114300	259652560	9280	9230	9290	9230	1241
506	20240709	114200	248152010	9230	9240	9240	9230	201
507	20240709	114100	246294780	9240	9230	9240	9230	283
508	20240709	114000	243682420	9220	9230	9230	9220	227
509	20240709	113900	241588480	9230	9230	9230	9230	2
510	20240709	113800	241570020	9230	9230	9230	9230	130
511	20240709	113700	240370120	9210	9210	9210	9210	0
512	20240709	113600	240370120	9210	9210	9210	9210	0
513	20240709	113500	240370120	9210	9210	9210	9210	0
514	20240709	113400	240370120	9210	9220	9220	9210	413
515	20240709	113300	236563240	9220	9220	9220	9220	0
516	20240709	113200	236563240	9220	9220	9220	9220	358
517	20240709	113100	233262480	9210	9210	9210	9210	98
518	20240709	113000	232359900	9200	9200	9200	9200	110
519	20240709	112900	231347900	9200	9200	9200	9200	48
520	20240709	112800	230906300	9200	9200	9200	9200	70
521	20240709	112700	230262300	9200	9200	9200	9200	137
522	20240709	112600	229001900	9200	9200	9200	9200	321
523	20240709	112500	226048700	9210	9210	9210	9210	100
524	20240709	112400	225127700	9210	9210	9210	9210	200
525	20240709	112300	223285700	9220	9220	9220	9220	1
526	20240709	112200	223276480	9220	9220	9220	9220	222
527	20240709	112100	221229640	9210	9190	9210	9190	593
528	20240709	112000	215773680	9190	9190	9190	9190	400
529	20240709	111900	212097680	9190	9190	9190	9190	76
530	20240709	111800	211399240	9180	9180	9180	9180	150
531	20240709	111700	210022240	9180	9190	9190	9180	159
532	20240709	111600	208562500	9190	9190	9190	9190	410
533	20240709	111500	204794600	9200	9200	9200	9200	116
534	20240709	111400	203727400	9190	9180	9190	9180	355
535	20240709	111300	200465700	9190	9180	9190	9180	440
536	20240709	111200	196423810	9180	9180	9180	9180	311
537	20240709	111100	193568830	9180	9180	9180	9180	149
538	20240709	111000	192201010	9180	9180	9180	9180	775
539	20240709	110900	185086510	9190	9180	9190	9180	639
540	20240709	110800	179219000	9180	9180	9180	9180	90
541	20240709	110700	178392800	9220	9170	9220	9170	636
542	20240709	110600	172547780	9170	9140	9170	9140	1157
543	20240709	110500	161950770	9130	9100	9130	9100	326
544	20240709	110400	158978470	9090	9080	9090	9080	147
545	20240709	110300	157642640	9040	9040	9040	9040	0
546	20240709	110200	157642640	9040	9080	9080	9040	348
547	20240709	110100	154489720	9080	9080	9080	9080	0
548	20240709	110000	154489720	9080	9080	9080	9080	422
549	20240709	105900	150657960	9090	9090	9090	9090	0
550	20240709	105800	150657960	9090	9070	9090	9070	1064
551	20240709	105700	140992600	9060	9050	9060	9050	42
552	20240709	105600	140612090	9050	9050	9060	9050	132
553	20240709	105500	139417410	9040	9030	9040	9030	374
554	20240709	105400	136037880	9030	9020	9030	9020	230
555	20240709	105300	133963260	9020	9020	9020	9020	100
556	20240709	105200	133061260	9020	9000	9020	9000	50
557	20240709	105100	132611240	8980	9000	9000	8980	174
558	20240709	105000	131046720	9000	9000	9000	9000	0
559	20240709	104900	131046720	9000	9000	9000	9000	0
560	20240709	104800	131046720	9000	9000	9000	9000	1282
561	20240709	104700	119508720	9010	9010	9010	9010	10
562	20240709	104600	119418620	9000	8980	9000	8980	20
563	20240709	104500	119238660	8980	8980	8980	8980	0
564	20240709	104400	119238660	8980	8980	8980	8980	67
565	20240709	104300	118637000	8980	8980	8980	8980	5
566	20240709	104200	118592100	8980	8980	8980	8980	0
567	20240709	104100	118592100	8980	8980	8980	8980	0
568	20240709	104000	118592100	8980	8980	8980	8980	10
569	20240709	103900	118502300	8970	8970	8970	8970	0
570	20240709	103800	118502300	8970	8970	8970	8970	0
571	20240709	103700	118502300	8970	8980	8980	8970	575
572	20240709	103600	113340850	8990	8990	8990	8990	0
573	20240709	103500	113340850	8990	8990	8990	8990	8
574	20240709	103400	113268930	8990	8990	8990	8990	0
575	20240709	103300	113268930	8990	8990	8990	8990	0
576	20240709	103200	113268930	8990	8990	8990	8990	0
577	20240709	103100	113268930	8990	9010	9010	8990	151
578	20240709	103000	111911420	9010	9010	9010	9010	0
579	20240709	102900	111911420	9010	9010	9010	9010	0
580	20240709	102800	111911420	9010	9010	9010	9010	0
581	20240709	102700	111911420	9010	9010	9010	9010	0
582	20240709	102600	111911420	9010	9010	9010	9010	0
583	20240709	102500	111911420	9010	9010	9010	9010	50
584	20240709	102400	111460920	9000	9000	9000	9000	0
585	20240709	102300	111460920	9000	9000	9000	9000	53
586	20240709	102200	110983920	9010	9010	9010	9010	0
587	20240709	102100	110983920	9010	9010	9010	9010	0
588	20240709	102000	110983920	9010	9010	9010	9010	23
589	20240709	101900	110776690	9000	9000	9000	9000	1
590	20240709	101800	110767690	9000	9000	9000	9000	146
591	20240709	101700	109453690	8990	8990	8990	8990	145
592	20240709	101600	108150140	8990	8990	8990	8990	200
593	20240709	101500	106352140	8990	8990	8990	8990	0
594	20240709	101400	106352140	8990	8990	8990	8990	0
595	20240709	101300	106352140	8990	8990	8990	8990	0
596	20240709	101200	106352140	8990	8990	8990	8990	0
597	20240709	101100	106352140	8990	8980	8990	8980	38
598	20240709	101000	106010570	8980	8970	8980	8970	258
599	20240709	100900	103694010	8980	8980	8980	8980	684
600	20240709	100800	97551690	8980	9010	9010	8980	300
601	20240709	100700	94853000	9010	9020	9020	9010	66
602	20240709	100600	94258020	9020	9020	9020	9020	0
603	20240709	100500	94258020	9020	9020	9020	9020	13
604	20240709	100400	94140760	9040	9040	9040	9040	1
605	20240709	100300	94131720	9040	9040	9040	9040	0
606	20240709	100200	94131720	9040	9040	9040	9040	0
607	20240709	100100	94131720	9040	9040	9040	9040	0
608	20240709	100000	94131720	9040	9030	9040	9030	45
609	20240709	095900	93725330	9040	9040	9040	9040	0
610	20240709	095800	93725330	9040	9040	9040	9040	0
611	20240709	095700	93725330	9040	9040	9040	9040	0
612	20240709	095600	93725330	9040	9040	9040	9040	1
613	20240709	095500	93716290	9030	9030	9030	9030	59
614	20240709	095400	93183520	9030	9020	9030	9020	476
615	20240709	095300	88886000	9030	9030	9030	9030	0
616	20240709	095200	88886000	9030	9030	9030	9030	0
617	20240709	095100	88886000	9030	9030	9030	9030	2
618	20240709	095000	88867940	9030	9030	9030	9030	0
619	20240709	094900	88867940	9030	9030	9030	9030	0
620	20240709	094800	88867940	9030	9030	9030	9030	0
621	20240709	094700	88867940	9030	9030	9030	9030	0
622	20240709	094600	88867940	9030	9030	9030	9030	0
623	20240709	094500	88867940	9030	9030	9030	9030	0
624	20240709	094400	88867940	9030	9030	9030	9030	2
625	20240709	094300	88849880	9010	9010	9010	9010	91
626	20240709	094200	88029970	9010	9010	9010	9010	3
627	20240709	094100	88002940	9000	9010	9010	9000	280
628	20240709	094000	85481140	9000	9000	9000	9000	0
629	20240709	093900	85481140	9000	9000	9000	8990	490
630	20240709	093800	81071380	9010	9010	9010	9010	0
631	20240709	093700	81071380	9010	9010	9010	9000	367
632	20240709	093600	77767340	9000	9000	9000	9000	238
633	20240709	093500	75625340	9000	9000	9000	9000	31
634	20240709	093400	75346340	9010	9020	9020	9010	20
635	20240709	093300	75166040	9020	9020	9020	9020	0
636	20240709	093200	75166040	9020	9020	9020	9020	0
637	20240709	093100	75166040	9020	9020	9020	9020	0
638	20240709	093000	75166040	9020	9020	9020	9020	0
639	20240709	092900	75166040	9020	9030	9030	9010	4
640	20240709	092800	75129970	9000	9000	9000	9000	0
641	20240709	092700	75129970	9000	9000	9000	9000	0
642	20240709	092600	75129970	9000	9000	9000	9000	0
643	20240709	092500	75129970	9000	9000	9000	9000	0
644	20240709	092400	75129970	9000	9000	9000	9000	0
645	20240709	092300	75129970	9000	9000	9000	9000	0
646	20240709	092200	75129970	9000	9000	9000	9000	0
647	20240709	092100	75129970	9000	9000	9000	9000	0
648	20240709	092000	75129970	9000	9000	9000	9000	0
649	20240709	091900	75129970	9000	9000	9000	9000	165
650	20240709	091800	73644970	8990	8990	8990	8990	0
651	20240709	091700	73644970	8990	9010	9010	8980	2243
652	20240709	091600	53477200	9000	9000	9000	9000	0
653	20240709	091500	53477200	9000	9040	9040	9000	2
654	20240709	091400	53459160	9040	9040	9040	9040	0
655	20240709	091300	53459160	9040	9030	9040	9030	235
656	20240709	091200	51335940	9000	9000	9000	9000	0
657	20240709	091100	51335940	9000	9030	9040	9000	312
658	20240709	091000	48522270	9030	9030	9030	9030	48
659	20240709	090900	48088830	9000	9000	9000	9000	700
660	20240709	090800	41788830	8990	8990	8990	8990	0
661	20240709	090700	41788830	8990	8990	8990	8990	38
662	20240709	090600	41447210	8990	8990	8990	8990	25
663	20240709	090500	41222460	8990	8990	8990	8990	225
664	20240709	090400	39199710	8990	8990	8990	8990	6
665	20240709	090300	39145770	8980	8980	8980	8980	0
666	20240709	090200	39145770	8980	8980	8980	8980	0
667	20240709	090100	39145770	8980	8980	8980	8980	23
668	20240709	090000	38939230	9080	8950	9080	8950	4350