KissMeData/105760/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201800	703077420	9660	9660	9660	9660	1566
3	20240709	201700	703077420	9660	9660	9660	9660	0
4	20240709	201600	703077420	9660	9660	9660	9660	0
5	20240709	201500	703077420	9660	9660	9660	9660	0
6	20240709	201400	703077420	9660	9660	9660	9660	0
7	20240709	201300	703077420	9660	9660	9660	9660	0
8	20240709	201200	703077420	9660	9660	9660	9660	0
9	20240709	201100	703077420	9660	9660	9660	9660	0
10	20240709	201000	703077420	9660	9660	9660	9660	0
11	20240709	200900	703077420	9660	9660	9660	9660	0
12	20240709	200800	703077420	9660	9660	9660	9660	0
13	20240709	200700	703077420	9660	9660	9660	9660	0
14	20240709	200600	703077420	9660	9660	9660	9660	0
15	20240709	200500	703077420	9660	9660	9660	9660	0
16	20240709	200400	703077420	9660	9660	9660	9660	0
17	20240709	200300	703077420	9660	9660	9660	9660	0
18	20240709	200200	703077420	9660	9660	9660	9660	0
19	20240709	200100	703077420	9660	9660	9660	9660	0
20	20240709	200000	703077420	9660	9660	9660	9660	0
21	20240709	195900	703077420	9660	9660	9660	9660	0
22	20240709	195800	703077420	9660	9660	9660	9660	0
23	20240709	195700	703077420	9660	9660	9660	9660	0
24	20240709	195600	703077420	9660	9660	9660	9660	0
25	20240709	195500	703077420	9660	9660	9660	9660	0
26	20240709	195400	703077420	9660	9660	9660	9660	0
27	20240709	195300	703077420	9660	9660	9660	9660	0
28	20240709	195200	703077420	9660	9660	9660	9660	0
29	20240709	195100	703077420	9660	9660	9660	9660	0
30	20240709	195000	703077420	9660	9660	9660	9660	0
31	20240709	194900	703077420	9660	9660	9660	9660	0
32	20240709	194800	703077420	9660	9660	9660	9660	1566
33	20240709	194700	703077420	9660	9660	9660	9660	0
34	20240709	194600	703077420	9660	9660	9660	9660	0
35	20240709	194500	703077420	9660	9660	9660	9660	0
36	20240709	194400	703077420	9660	9660	9660	9660	0
37	20240709	194300	703077420	9660	9660	9660	9660	0
38	20240709	194200	703077420	9660	9660	9660	9660	0
39	20240709	194100	703077420	9660	9660	9660	9660	0
40	20240709	194000	703077420	9660	9660	9660	9660	0
41	20240709	193900	703077420	9660	9660	9660	9660	0
42	20240709	193800	703077420	9660	9660	9660	9660	0
43	20240709	193700	703077420	9660	9660	9660	9660	0
44	20240709	193600	703077420	9660	9660	9660	9660	0
45	20240709	193500	703077420	9660	9660	9660	9660	0
46	20240709	193400	703077420	9660	9660	9660	9660	0
47	20240709	193300	703077420	9660	9660	9660	9660	0
48	20240709	193200	703077420	9660	9660	9660	9660	0
49	20240709	193100	703077420	9660	9660	9660	9660	0
50	20240709	193000	703077420	9660	9660	9660	9660	0
51	20240709	192900	703077420	9660	9660	9660	9660	0
52	20240709	192800	703077420	9660	9660	9660	9660	0
53	20240709	192700	703077420	9660	9660	9660	9660	0
54	20240709	192600	703077420	9660	9660	9660	9660	0
55	20240709	192500	703077420	9660	9660	9660	9660	0
56	20240709	192400	703077420	9660	9660	9660	9660	0
57	20240709	192300	703077420	9660	9660	9660	9660	0
58	20240709	192200	703077420	9660	9660	9660	9660	0
59	20240709	192100	703077420	9660	9660	9660	9660	0
60	20240709	192000	703077420	9660	9660	9660	9660	0
61	20240709	191900	703077420	9660	9660	9660	9660	0
62	20240709	191800	703077420	9660	9660	9660	9660	1566
63	20240709	191700	703077420	9660	9660	9660	9660	0
64	20240709	191600	703077420	9660	9660	9660	9660	0
65	20240709	191500	703077420	9660	9660	9660	9660	0
66	20240709	191400	703077420	9660	9660	9660	9660	0
67	20240709	191300	703077420	9660	9660	9660	9660	0
68	20240709	191200	703077420	9660	9660	9660	9660	0
69	20240709	191100	703077420	9660	9660	9660	9660	0
70	20240709	191000	703077420	9660	9660	9660	9660	0
71	20240709	190900	703077420	9660	9660	9660	9660	0
72	20240709	190800	703077420	9660	9660	9660	9660	0
73	20240709	190700	703077420	9660	9660	9660	9660	0
74	20240709	190600	703077420	9660	9660	9660	9660	0
75	20240709	190500	703077420	9660	9660	9660	9660	0
76	20240709	190400	703077420	9660	9660	9660	9660	0
77	20240709	190300	703077420	9660	9660	9660	9660	0
78	20240709	190200	703077420	9660	9660	9660	9660	0
79	20240709	190100	703077420	9660	9660	9660	9660	0
80	20240709	190000	703077420	9660	9660	9660	9660	0
81	20240709	185900	703077420	9660	9660	9660	9660	0
82	20240709	185800	703077420	9660	9660	9660	9660	0
83	20240709	185700	703077420	9660	9660	9660	9660	0
84	20240709	185600	703077420	9660	9660	9660	9660	0
85	20240709	185500	703077420	9660	9660	9660	9660	0
86	20240709	185400	703077420	9660	9660	9660	9660	0
87	20240709	185300	703077420	9660	9660	9660	9660	0
88	20240709	185200	703077420	9660	9660	9660	9660	0
89	20240709	185100	703077420	9660	9660	9660	9660	0
90	20240709	185000	703077420	9660	9660	9660	9660	0
91	20240709	184900	703077420	9660	9660	9660	9660	0
92	20240709	184800	703077420	9660	9660	9660	9660	1566
93	20240709	184700	703077420	9660	9660	9660	9660	0
94	20240709	184600	703077420	9660	9660	9660	9660	0
95	20240709	184500	703077420	9660	9660	9660	9660	0
96	20240709	184400	703077420	9660	9660	9660	9660	0
97	20240709	184300	703077420	9660	9660	9660	9660	0
98	20240709	184200	703077420	9660	9660	9660	9660	0
99	20240709	184100	703077420	9660	9660	9660	9660	0
100	20240709	184000	703077420	9660	9660	9660	9660	0
101	20240709	183900	703077420	9660	9660	9660	9660	0
102	20240709	183800	703077420	9660	9660	9660	9660	0
103	20240709	183700	703077420	9660	9660	9660	9660	0
104	20240709	183600	703077420	9660	9660	9660	9660	0
105	20240709	183500	703077420	9660	9660	9660	9660	0
106	20240709	183400	703077420	9660	9660	9660	9660	0
107	20240709	183300	703077420	9660	9660	9660	9660	0
108	20240709	183200	703077420	9660	9660	9660	9660	0
109	20240709	183100	703077420	9660	9660	9660	9660	0
110	20240709	183000	703077420	9660	9660	9660	9660	0
111	20240709	182900	703077420	9660	9660	9660	9660	0
112	20240709	182800	703077420	9660	9660	9660	9660	0
113	20240709	182700	703077420	9660	9660	9660	9660	0
114	20240709	182600	703077420	9660	9660	9660	9660	0
115	20240709	182500	703077420	9660	9660	9660	9660	0
116	20240709	182400	703077420	9660	9660	9660	9660	0
117	20240709	182300	703077420	9660	9660	9660	9660	0
118	20240709	182200	703077420	9660	9660	9660	9660	0
119	20240709	182100	703077420	9660	9660	9660	9660	0
120	20240709	182000	703077420	9660	9660	9660	9660	0
121	20240709	181900	703077420	9660	9660	9660	9660	0
122	20240709	181800	703077420	9660	9660	9660	9660	1566
123	20240709	181700	703077420	9660	9660	9660	9660	0
124	20240709	181600	703077420	9660	9660	9660	9660	0
125	20240709	181500	703077420	9660	9660	9660	9660	0
126	20240709	181400	703077420	9660	9660	9660	9660	0
127	20240709	181300	703077420	9660	9660	9660	9660	0
128	20240709	181200	703077420	9660	9660	9660	9660	0
129	20240709	181100	703077420	9660	9660	9660	9660	0
130	20240709	181000	703077420	9660	9660	9660	9660	0
131	20240709	180900	703077420	9660	9660	9660	9660	0
132	20240709	180800	703077420	9660	9660	9660	9660	0
133	20240709	180700	703077420	9660	9660	9660	9660	0
134	20240709	180600	703077420	9660	9660	9660	9660	0
135	20240709	180500	703077420	9660	9660	9660	9660	0
136	20240709	180400	703077420	9660	9660	9660	9660	0
137	20240709	180300	703077420	9660	9660	9660	9660	0
138	20240709	180200	703077420	9660	9660	9660	9660	0
139	20240709	180100	703077420	9660	9660	9660	9660	0
140	20240709	180000	703077420	9660	9660	9660	9660	0
141	20240709	175900	703077420	9660	9660	9660	9660	0
142	20240709	175800	703077420	9660	9660	9660	9660	0
143	20240709	175700	703077420	9660	9660	9660	9660	0
144	20240709	175600	703077420	9660	9660	9660	9660	0
145	20240709	175500	703077420	9660	9660	9660	9660	0
146	20240709	175400	703077420	9660	9660	9660	9660	0
147	20240709	175300	703077420	9660	9660	9660	9660	0
148	20240709	175200	703077420	9660	9660	9660	9660	0
149	20240709	175100	703077420	9660	9660	9660	9660	0
150	20240709	175000	703077420	9660	9660	9660	9660	0
151	20240709	174900	703077420	9660	9660	9660	9660	0
152	20240709	174800	703077420	9660	9660	9660	9660	1566
153	20240709	174700	703077420	9660	9660	9660	9660	0
154	20240709	174600	703077420	9660	9660	9660	9660	0
155	20240709	174500	703077420	9660	9660	9660	9660	0
156	20240709	174400	703077420	9660	9660	9660	9660	0
157	20240709	174300	703077420	9660	9660	9660	9660	0
158	20240709	174200	703077420	9660	9660	9660	9660	0
159	20240709	174100	703077420	9660	9660	9660	9660	0
160	20240709	174000	703077420	9660	9660	9660	9660	0
161	20240709	173900	703077420	9660	9660	9660	9660	0
162	20240709	173800	703077420	9660	9660	9660	9660	0
163	20240709	173700	703077420	9660	9660	9660	9660	0
164	20240709	173600	703077420	9660	9660	9660	9660	0
165	20240709	173500	703077420	9660	9660	9660	9660	0
166	20240709	173400	703077420	9660	9660	9660	9660	0
167	20240709	173300	703077420	9660	9660	9660	9660	0
168	20240709	173200	703077420	9660	9660	9660	9660	0
169	20240709	173100	703077420	9660	9660	9660	9660	0
170	20240709	173000	703077420	9660	9660	9660	9660	0
171	20240709	172900	703077420	9660	9660	9660	9660	0
172	20240709	172800	703077420	9660	9660	9660	9660	0
173	20240709	172700	703077420	9660	9660	9660	9660	0
174	20240709	172600	703077420	9660	9660	9660	9660	0
175	20240709	172500	703077420	9660	9660	9660	9660	0
176	20240709	172400	703077420	9660	9660	9660	9660	0
177	20240709	172300	703077420	9660	9660	9660	9660	0
178	20240709	172200	703077420	9660	9660	9660	9660	0
179	20240709	172100	703077420	9660	9660	9660	9660	0
180	20240709	172000	703077420	9660	9660	9660	9660	0
181	20240709	171900	703077420	9660	9660	9660	9660	0
182	20240709	171800	703077420	9660	9660	9660	9660	1566
183	20240709	171700	703077420	9660	9660	9660	9660	0
184	20240709	171600	703077420	9660	9660	9660	9660	0
185	20240709	171500	703077420	9660	9660	9660	9660	0
186	20240709	171400	703077420	9660	9660	9660	9660	0
187	20240709	171300	703077420	9660	9660	9660	9660	0
188	20240709	171200	703077420	9660	9660	9660	9660	0
189	20240709	171100	703077420	9660	9660	9660	9660	0
190	20240709	171000	703077420	9660	9660	9660	9660	0
191	20240709	170900	703077420	9660	9660	9660	9660	0
192	20240709	170800	703077420	9660	9660	9660	9660	0
193	20240709	170700	703077420	9660	9660	9660	9660	0
194	20240709	170600	703077420	9660	9660	9660	9660	0
195	20240709	170500	703077420	9660	9660	9660	9660	0
196	20240709	170400	703077420	9660	9660	9660	9660	0
197	20240709	170300	703077420	9660	9660	9660	9660	0
198	20240709	170200	703077420	9660	9660	9660	9660	0
199	20240709	170100	703077420	9660	9660	9660	9660	0
200	20240709	170000	703077420	9660	9660	9660	9660	0
201	20240709	165900	703077420	9660	9660	9660	9660	0
202	20240709	165800	703077420	9660	9660	9660	9660	0
203	20240709	165700	703077420	9660	9660	9660	9660	0
204	20240709	165600	703077420	9660	9660	9660	9660	0
205	20240709	165500	703077420	9660	9660	9660	9660	0
206	20240709	165400	703077420	9660	9660	9660	9660	0
207	20240709	165300	703077420	9660	9660	9660	9660	0
208	20240709	165200	703077420	9660	9660	9660	9660	0
209	20240709	165100	703077420	9660	9660	9660	9660	0
210	20240709	165000	703077420	9660	9660	9660	9660	0
211	20240709	164900	703077420	9660	9660	9660	9660	0
212	20240709	164800	703077420	9660	9660	9660	9660	1566
213	20240709	164700	703077420	9660	9660	9660	9660	0
214	20240709	164600	703077420	9660	9660	9660	9660	0
215	20240709	164500	703077420	9660	9660	9660	9660	0
216	20240709	164400	703077420	9660	9660	9660	9660	0
217	20240709	164300	703077420	9660	9660	9660	9660	0
218	20240709	164200	703077420	9660	9660	9660	9660	0
219	20240709	164100	703077420	9660	9660	9660	9660	0
220	20240709	164000	703077420	9660	9660	9660	9660	0
221	20240709	163900	703077420	9660	9660	9660	9660	0
222	20240709	163800	703077420	9660	9660	9660	9660	0
223	20240709	163700	703077420	9660	9660	9660	9660	0
224	20240709	163600	703077420	9660	9660	9660	9660	0
225	20240709	163500	703077420	9660	9660	9660	9660	0
226	20240709	163400	703077420	9660	9660	9660	9660	0
227	20240709	163300	703077420	9660	9660	9660	9660	0
228	20240709	163200	703077420	9660	9660	9660	9660	0
229	20240709	163100	703077420	9660	9660	9660	9660	0
230	20240709	163000	703077420	9660	9660	9660	9660	0
231	20240709	162900	703077420	9660	9660	9660	9660	0
232	20240709	162800	703077420	9660	9660	9660	9660	0
233	20240709	162700	703077420	9660	9660	9660	9660	0
234	20240709	162600	703077420	9660	9660	9660	9660	0
235	20240709	162500	703077420	9660	9660	9660	9660	0
236	20240709	162400	703077420	9660	9660	9660	9660	0
237	20240709	162300	703077420	9660	9660	9660	9660	0
238	20240709	162200	703077420	9660	9660	9660	9660	0
239	20240709	162100	703077420	9660	9660	9660	9660	0
240	20240709	162000	703077420	9660	9660	9660	9660	0
241	20240709	161900	703077420	9660	9660	9660	9660	0
242	20240709	161800	703077420	9660	9660	9660	9660	1566
243	20240709	161700	703077420	9660	9660	9660	9660	0
244	20240709	161600	703077420	9660	9660	9660	9660	0
245	20240709	161500	703077420	9660	9660	9660	9660	0
246	20240709	161400	703077420	9660	9660	9660	9660	0
247	20240709	161300	703077420	9660	9660	9660	9660	0
248	20240709	161200	703077420	9660	9660	9660	9660	0
249	20240709	161100	703077420	9660	9660	9660	9660	0
250	20240709	161000	703077420	9660	9660	9660	9660	0
251	20240709	160900	703077420	9660	9660	9660	9660	0
252	20240709	160800	703077420	9660	9660	9660	9660	0
253	20240709	160700	703077420	9660	9660	9660	9660	0
254	20240709	160600	703077420	9660	9660	9660	9660	0
255	20240709	160500	703077420	9660	9660	9660	9660	0
256	20240709	160400	703077420	9660	9660	9660	9660	0
257	20240709	160300	703077420	9660	9660	9660	9660	0
258	20240709	160200	703077420	9660	9660	9660	9660	0
259	20240709	160100	703077420	9660	9660	9660	9660	0
260	20240709	160000	703077420	9660	9660	9660	9660	0
261	20240709	155900	703077420	9660	9660	9660	9660	0
262	20240709	155800	703077420	9660	9660	9660	9660	0
263	20240709	155700	703077420	9660	9660	9660	9660	0
264	20240709	155600	703077420	9660	9660	9660	9660	0
265	20240709	155500	703077420	9660	9660	9660	9660	0
266	20240709	155400	703077420	9660	9660	9660	9660	0
267	20240709	155300	703077420	9660	9660	9660	9660	0
268	20240709	155200	703077420	9660	9660	9660	9660	0
269	20240709	155100	703077420	9660	9660	9660	9660	0
270	20240709	155000	703077420	9660	9660	9660	9660	0
271	20240709	154900	703077420	9660	9660	9660	9660	0
272	20240709	154800	703077420	9660	9660	9660	9660	1566
273	20240709	154700	703077420	9660	9660	9660	9660	0
274	20240709	154600	703077420	9660	9660	9660	9660	0
275	20240709	154500	703077420	9660	9660	9660	9660	0
276	20240709	154400	703077420	9660	9660	9660	9660	0
277	20240709	154300	703077420	9660	9660	9660	9660	0
278	20240709	154200	703077420	9660	9660	9660	9660	0
279	20240709	154100	703077420	9660	9660	9660	9660	0
280	20240709	154000	703077420	9660	9660	9660	9660	0
281	20240709	153900	703077420	9660	9660	9660	9660	0
282	20240709	153800	703077420	9660	9660	9660	9660	0
283	20240709	153700	703077420	9660	9660	9660	9660	0
284	20240709	153600	703077420	9660	9660	9660	9660	0
285	20240709	153500	703077420	9660	9660	9660	9660	0
286	20240709	153400	703077420	9660	9660	9660	9660	0
287	20240709	153300	703077420	9660	9660	9660	9660	0
288	20240709	153200	703077420	9660	9660	9660	9660	0
289	20240709	153100	703077420	9660	9660	9660	9660	0
290	20240709	153000	703077420	9660	9660	9660	9660	1566
291	20240709	152900	687949860	9590	9590	9590	9590	0
292	20240709	152800	687949860	9590	9590	9590	9590	0
293	20240709	152700	687949860	9590	9590	9590	9590	0
294	20240709	152600	687949860	9590	9590	9590	9590	0
295	20240709	152500	687949860	9590	9590	9590	9590	0
296	20240709	152400	687949860	9590	9590	9590	9590	0
297	20240709	152300	687949860	9590	9590	9590	9590	0
298	20240709	152200	687949860	9590	9590	9590	9590	0
299	20240709	152100	687949860	9590	9590	9590	9590	0
300	20240709	152000	687949860	9590	9590	9590	9590	0
301	20240709	151900	687949860	9590	9620	9620	9590	98
302	20240709	151800	687007300	9620	9570	9620	9570	54
303	20240709	151700	686490200	9600	9570	9600	9570	16
304	20240709	151600	686337050	9570	9580	9580	9570	1030
305	20240709	151500	676477260	9580	9580	9580	9580	44
306	20240709	151400	676055740	9580	9590	9590	9580	197
307	20240709	151300	674168460	9590	9590	9590	9590	45
308	20240709	151200	673736910	9590	9590	9590	9590	25
309	20240709	151100	673497160	9590	9590	9590	9570	1241
310	20240709	151000	661611290	9610	9590	9610	9580	128
311	20240709	150900	660384710	9610	9610	9610	9610	0
312	20240709	150800	660384710	9610	9590	9610	9590	16
313	20240709	150700	660231250	9590	9590	9590	9580	266
314	20240709	150600	657680520	9590	9590	9590	9570	246
315	20240709	150500	655322150	9590	9590	9590	9590	744
316	20240709	150400	648187190	9590	9600	9600	9590	390
317	20240709	150300	644445680	9610	9610	9610	9610	0
318	20240709	150200	644445680	9610	9610	9610	9610	16
319	20240709	150100	644291920	9610	9610	9610	9610	237
320	20240709	150000	642014350	9600	9600	9600	9600	39
321	20240709	145900	641639950	9600	9600	9600	9600	60
322	20240709	145800	641063950	9600	9600	9600	9600	16
323	20240709	145700	640910350	9610	9600	9610	9600	233
324	20240709	145600	638673050	9610	9610	9610	9610	0
325	20240709	145500	638673050	9610	9610	9610	9610	0
326	20240709	145400	638673050	9610	9610	9610	9610	0
327	20240709	145300	638673050	9610	9600	9610	9600	31
328	20240709	145200	638375440	9600	9600	9600	9600	65
329	20240709	145100	637751440	9600	9600	9600	9600	45
330	20240709	145000	637319440	9600	9600	9600	9600	237
331	20240709	144900	635044240	9620	9620	9620	9620	0
332	20240709	144800	635044240	9620	9620	9620	9620	31
333	20240709	144700	634746020	9620	9600	9620	9600	16
334	20240709	144600	634592400	9600	9600	9600	9600	145
335	20240709	144500	633200400	9600	9620	9620	9600	62
336	20240709	144400	632605160	9620	9620	9620	9620	1
337	20240709	144300	632595540	9620	9600	9620	9600	16
338	20240709	144200	632441920	9600	9600	9600	9600	24
339	20240709	144100	632211520	9620	9620	9620	9620	150
340	20240709	144000	630768520	9600	9580	9610	9580	389
341	20240709	143900	627032420	9580	9570	9580	9570	192
342	20240709	143800	625193210	9570	9570	9570	9570	45
343	20240709	143700	624762560	9570	9610	9610	9570	1055
344	20240709	143600	614663530	9610	9610	9610	9610	64
345	20240709	143500	614048490	9570	9570	9610	9570	83
346	20240709	143400	613254140	9570	9580	9580	9570	75
347	20240709	143300	612535930	9580	9580	9580	9580	30
348	20240709	143200	612248530	9580	9580	9580	9580	46
349	20240709	143100	611807850	9570	9590	9590	9570	224
350	20240709	143000	609663310	9630	9630	9630	9630	0
351	20240709	142900	609663310	9630	9630	9630	9630	81
352	20240709	142800	608883280	9630	9570	9630	9570	25
353	20240709	142700	608643430	9570	9590	9590	9570	659
354	20240709	142600	602334910	9630	9630	9630	9630	0
355	20240709	142500	602334910	9630	9620	9630	9570	4024
356	20240709	142400	563771390	9620	9620	9620	9600	1031
357	20240709	142300	553869350	9620	9620	9620	9620	122
358	20240709	142200	552695710	9620	9620	9620	9620	235
359	20240709	142100	550435010	9620	9630	9630	9620	111
360	20240709	142000	549366700	9630	9630	9630	9630	41
361	20240709	141900	548971870	9630	9630	9630	9630	40
362	20240709	141800	548586670	9630	9630	9630	9630	124
363	20240709	141700	547392550	9640	9640	9640	9640	1
364	20240709	141600	547382910	9640	9640	9640	9640	0
365	20240709	141500	547382910	9640	9640	9640	9640	106
366	20240709	141400	546361070	9630	9630	9630	9630	4
367	20240709	141300	546322550	9640	9640	9640	9640	24
368	20240709	141200	546091190	9640	9640	9640	9640	27
369	20240709	141100	545830910	9640	9640	9640	9640	27
370	20240709	141000	545570630	9640	9640	9640	9640	54
371	20240709	140900	545050070	9640	9640	9640	9640	0
372	20240709	140800	545050070	9640	9640	9640	9640	478
373	20240709	140700	540442150	9640	9640	9640	9640	0
374	20240709	140600	540442150	9640	9640	9640	9640	0
375	20240709	140500	540442150	9640	9640	9640	9640	0
376	20240709	140400	540442150	9640	9640	9640	9640	0
377	20240709	140300	540442150	9640	9640	9640	9640	0
378	20240709	140200	540442150	9640	9640	9640	9640	0
379	20240709	140100	540442150	9640	9640	9640	9640	2
380	20240709	140000	540422870	9640	9640	9640	9640	2
381	20240709	135900	540403590	9640	9640	9640	9640	27
382	20240709	135800	540143310	9640	9640	9640	9640	28
383	20240709	135700	539873390	9640	9640	9640	9640	90
384	20240709	135600	539005790	9640	9640	9640	9640	9
385	20240709	135500	538919030	9690	9640	9690	9630	199
386	20240709	135400	537000100	9640	9640	9640	9640	3
387	20240709	135300	536971180	9640	9640	9640	9640	65
388	20240709	135200	536344580	9640	9640	9640	9640	61
389	20240709	135100	535756540	9640	9640	9640	9640	132
390	20240709	135000	534484060	9670	9670	9670	9670	0
391	20240709	134900	534484060	9670	9650	9670	9640	72
392	20240709	134800	533789250	9650	9650	9650	9650	136
393	20240709	134700	532476850	9650	9650	9650	9650	5
394	20240709	134600	532428600	9650	9650	9650	9640	67
395	20240709	134500	531782350	9650	9650	9650	9650	18
396	20240709	134400	531608650	9670	9670	9670	9670	1
397	20240709	134300	531598980	9650	9650	9650	9650	92
398	20240709	134200	530711180	9650	9650	9650	9650	5
399	20240709	134100	530662930	9650	9640	9650	9640	49
400	20240709	134000	530190560	9650	9680	9680	9650	1093
401	20240709	133900	519642810	9700	9700	9700	9700	1
402	20240709	133800	519633110	9640	9680	9680	9630	1140
403	20240709	133700	508637080	9680	9680	9680	9680	300
404	20240709	133600	505733080	9710	9710	9710	9690	12
405	20240709	133500	505616760	9730	9730	9730	9730	0
406	20240709	133400	505616760	9730	9680	9730	9680	499
407	20240709	133300	500780890	9680	9660	9680	9660	49
408	20240709	133200	500307490	9660	9660	9660	9660	141
409	20240709	133100	498945430	9660	9660	9660	9660	6
410	20240709	133000	498887470	9650	9650	9650	9650	38
411	20240709	132900	498520770	9660	9660	9660	9660	271
412	20240709	132800	495902910	9660	9660	9660	9660	25
413	20240709	132700	495661410	9660	9660	9660	9660	115
414	20240709	132600	494550510	9660	9660	9660	9660	30
415	20240709	132500	494260710	9670	9670	9670	9670	56
416	20240709	132400	493719190	9670	9640	9670	9630	178
417	20240709	132300	491998970	9630	9630	9640	9630	882
418	20240709	132200	483505300	9630	9630	9630	9630	1
419	20240709	132100	483495670	9680	9610	9680	9600	59
420	20240709	132000	482926690	9600	9630	9650	9600	5231
421	20240709	131900	432655410	9660	9690	9690	9610	4816
422	20240709	131800	386230760	9730	9730	9730	9730	0
423	20240709	131700	386230760	9730	9730	9730	9730	0
424	20240709	131600	386230760	9730	9730	9730	9720	3
425	20240709	131500	386201580	9700	9700	9700	9700	138
426	20240709	131400	384862980	9700	9700	9700	9700	0
427	20240709	131300	384862980	9700	9690	9700	9690	71
428	20240709	131200	384174550	9690	9690	9700	9690	636
429	20240709	131100	378011700	9700	9700	9700	9700	93
430	20240709	131000	377109600	9700	9700	9700	9700	25
431	20240709	130900	376867100	9730	9730	9730	9730	0
432	20240709	130800	376867100	9730	9720	9730	9720	490
433	20240709	130700	372102420	9730	9730	9730	9730	0
434	20240709	130600	372102420	9730	9730	9730	9730	0
435	20240709	130500	372102420	9730	9730	9730	9730	0
436	20240709	130400	372102420	9730	9730	9730	9730	0
437	20240709	130300	372102420	9730	9730	9730	9730	15
438	20240709	130200	371956470	9730	9730	9730	9730	0
439	20240709	130100	371956470	9730	9730	9730	9730	0
440	20240709	130000	371956470	9730	9730	9730	9730	0
441	20240709	125900	371956470	9730	9730	9730	9730	57
442	20240709	125800	371401860	9730	9730	9730	9730	0
443	20240709	125700	371401860	9730	9730	9730	9730	0
444	20240709	125600	371401860	9730	9730	9730	9730	0
445	20240709	125500	371401860	9730	9730	9730	9730	1
446	20240709	125400	371392130	9730	9730	9730	9730	0
447	20240709	125300	371392130	9730	9730	9730	9730	0
448	20240709	125200	371392130	9730	9730	9730	9730	0
449	20240709	125100	371392130	9730	9730	9730	9730	1
450	20240709	125000	371382400	9730	9730	9730	9730	2
451	20240709	124900	371362940	9730	9730	9730	9730	1
452	20240709	124800	371353210	9690	9730	9730	9690	577
453	20240709	124700	365742080	9740	9740	9740	9700	305
454	20240709	124600	362783500	9700	9690	9700	9690	564
455	20240709	124500	357316360	9690	9690	9690	9690	134
456	20240709	124400	356017900	9690	9690	9690	9690	137
457	20240709	124300	354690370	9690	9690	9690	9690	33
458	20240709	124200	354370600	9690	9690	9690	9690	380
459	20240709	124100	350688400	9690	9690	9690	9690	0
460	20240709	124000	350688400	9690	9690	9690	9690	0
461	20240709	123900	350688400	9690	9690	9690	9690	0
462	20240709	123800	350688400	9690	9700	9700	9690	79
463	20240709	123700	349922880	9690	9690	9690	9690	432
464	20240709	123600	345736800	9690	9690	9690	9690	1
465	20240709	123500	345727110	9700	9680	9700	9680	171
466	20240709	123400	344071710	9680	9680	9680	9680	105
467	20240709	123300	343055310	9680	9680	9680	9680	10
468	20240709	123200	342958510	9680	9680	9680	9680	141
469	20240709	123100	341593630	9700	9700	9700	9700	0
470	20240709	123000	341593630	9700	9670	9700	9670	161
471	20240709	122900	340036730	9670	9670	9670	9660	147
472	20240709	122800	338615260	9670	9670	9670	9670	19
473	20240709	122700	338431530	9670	9670	9670	9670	41
474	20240709	122600	338035060	9670	9670	9670	9670	41
475	20240709	122500	337638590	9670	9670	9670	9670	27
476	20240709	122400	337377500	9670	9670	9670	9670	60
477	20240709	122300	336797300	9670	9670	9670	9670	45
478	20240709	122200	336362150	9670	9670	9670	9670	12
479	20240709	122100	336246110	9670	9670	9670	9670	85
480	20240709	122000	335424160	9670	9670	9670	9670	10
481	20240709	121900	335327460	9670	9670	9670	9670	40
482	20240709	121800	334940660	9670	9680	9680	9670	534
483	20240709	121700	329776870	9680	9710	9710	9680	112
484	20240709	121600	328692400	9710	9710	9710	9710	0
485	20240709	121500	328692400	9710	9710	9710	9710	1
486	20240709	121400	328682690	9670	9670	9670	9670	1
487	20240709	121300	328673020	9680	9680	9680	9670	101
488	20240709	121200	327695480	9680	9670	9680	9670	59
489	20240709	121100	327124500	9670	9680	9680	9670	57
490	20240709	121000	326572750	9680	9680	9680	9670	107
491	20240709	120900	325537000	9680	9670	9680	9670	28
492	20240709	120800	325266100	9670	9670	9700	9670	561
493	20240709	120700	319826290	9670	9700	9700	9670	8
494	20240709	120600	319748900	9700	9660	9700	9660	30
495	20240709	120500	319458890	9660	9660	9670	9660	40
496	20240709	120400	319072390	9660	9660	9660	9660	145
497	20240709	120300	317671690	9660	9650	9660	9650	58
498	20240709	120200	317111890	9650	9650	9650	9650	42
499	20240709	120100	316706590	9650	9660	9660	9650	628
500	20240709	120000	310644440	9660	9680	9680	9660	306
501	20240709	115900	307687160	9700	9700	9700	9700	0
502	20240709	115800	307687160	9700	9700	9700	9700	0
503	20240709	115700	307687160	9700	9700	9700	9700	0
504	20240709	115600	307687160	9700	9670	9700	9670	41
505	20240709	115500	307290660	9670	9670	9670	9670	110
506	20240709	115400	306226960	9670	9670	9670	9670	37
507	20240709	115300	305869170	9670	9670	9670	9670	192
508	20240709	115200	304012530	9670	9670	9670	9670	27
509	20240709	115100	303751440	9670	9670	9680	9670	41
510	20240709	115000	303354960	9670	9680	9680	9660	521
511	20240709	114900	298319700	9690	9670	9690	9670	274
512	20240709	114800	295667720	9670	9680	9680	9670	1315
513	20240709	114700	282940760	9690	9690	9690	9680	406
514	20240709	114600	279008430	9700	9700	9700	9700	101
515	20240709	114500	278028730	9700	9700	9700	9700	101
516	20240709	114400	277049030	9710	9710	9710	9710	0
517	20240709	114300	277049030	9710	9700	9710	9700	133
518	20240709	114200	275757740	9700	9700	9700	9700	0
519	20240709	114100	275757740	9700	9690	9700	9690	206
520	20240709	114000	273759810	9690	9700	9700	9690	803
521	20240709	113900	265975350	9710	9710	9710	9710	413
522	20240709	113800	261965120	9750	9750	9750	9750	0
523	20240709	113700	261965120	9750	9750	9750	9750	0
524	20240709	113600	261965120	9750	9750	9750	9750	0
525	20240709	113500	261965120	9750	9750	9750	9750	2
526	20240709	113400	261945620	9750	9750	9750	9750	0
527	20240709	113300	261945620	9750	9750	9750	9750	2
528	20240709	113200	261926120	9750	9750	9750	9750	0
529	20240709	113100	261926120	9750	9750	9750	9750	0
530	20240709	113000	261926120	9750	9750	9750	9750	1
531	20240709	112900	261916370	9700	9700	9700	9700	0
532	20240709	112800	261916370	9700	9700	9700	9700	0
533	20240709	112700	261916370	9700	9700	9700	9700	0
534	20240709	112600	261916370	9700	9700	9700	9700	0
535	20240709	112500	261916370	9700	9700	9700	9700	0
536	20240709	112400	261916370	9700	9700	9700	9700	0
537	20240709	112300	261916370	9700	9700	9700	9700	20
538	20240709	112200	261722370	9700	9700	9700	9700	50
539	20240709	112100	261237370	9750	9750	9750	9750	0
540	20240709	112000	261237370	9750	9750	9750	9750	2
541	20240709	111900	261217870	9750	9750	9750	9750	0
542	20240709	111800	261217870	9750	9750	9750	9750	1
543	20240709	111700	261208120	9690	9690	9690	9690	41
544	20240709	111600	260810830	9690	9690	9690	9690	27
545	20240709	111500	260549200	9690	9710	9710	9690	2597
546	20240709	111400	235362190	9750	9750	9750	9750	0
547	20240709	111300	235362190	9750	9750	9750	9750	0
548	20240709	111200	235362190	9750	9750	9750	9750	100
549	20240709	111100	234387190	9710	9710	9710	9710	125
550	20240709	111000	233173440	9710	9710	9710	9710	5
551	20240709	110900	233124890	9710	9710	9710	9710	1
552	20240709	110800	233115180	9710	9710	9710	9710	34
553	20240709	110700	232785040	9710	9710	9710	9710	28
554	20240709	110600	232513160	9710	9700	9710	9700	41
555	20240709	110500	232115190	9700	9750	9750	9700	205
556	20240709	110400	230124740	9750	9750	9750	9750	1
557	20240709	110300	230114990	9750	9730	9750	9700	681
558	20240709	110200	223504300	9750	9750	9750	9750	0
559	20240709	110100	223504300	9750	9750	9750	9750	1
560	20240709	110000	223494550	9730	9730	9730	9730	103
561	20240709	105900	222492360	9710	9720	9730	9710	104
562	20240709	105800	221480470	9730	9730	9730	9730	103
563	20240709	105700	220478280	9750	9720	9750	9720	110
564	20240709	105600	219409050	9710	9710	9710	9710	20
565	20240709	105500	219214850	9750	9750	9750	9750	0
566	20240709	105400	219214850	9750	9710	9750	9710	15
567	20240709	105300	219069160	9710	9710	9710	9710	60
568	20240709	105200	218486560	9710	9710	9710	9710	28
569	20240709	105100	218214680	9710	9710	9750	9710	43
570	20240709	105000	217797110	9700	9720	9720	9700	3
571	20240709	104900	217767980	9760	9710	9760	9710	232
572	20240709	104800	215507280	9710	9710	9710	9710	41
573	20240709	104700	215109170	9710	9710	9710	9710	28
574	20240709	104600	214837290	9710	9740	9740	9710	144
575	20240709	104500	213438500	9740	9740	9740	9740	1
576	20240709	104400	213428760	9740	9740	9740	9740	0
577	20240709	104300	213428760	9740	9710	9740	9700	53
578	20240709	104200	212914550	9740	9710	9740	9700	30
579	20240709	104100	212623340	9710	9760	9760	9710	367
580	20240709	104000	209057500	9760	9760	9760	9760	2
581	20240709	103900	209037980	9770	9770	9770	9770	0
582	20240709	103800	209037980	9770	9770	9770	9770	0
583	20240709	103700	209037980	9770	9770	9770	9770	0
584	20240709	103600	209037980	9770	9770	9770	9770	6
585	20240709	103500	208979360	9770	9770	9770	9770	0
586	20240709	103400	208979360	9770	9770	9770	9770	0
587	20240709	103300	208979360	9770	9770	9770	9770	1
588	20240709	103200	208969590	9770	9750	9770	9750	128
589	20240709	103100	207721570	9750	9750	9750	9750	0
590	20240709	103000	207721570	9750	9750	9750	9750	5
591	20240709	102900	207672820	9750	9750	9750	9750	406
592	20240709	102800	203714320	9750	9750	9750	9750	11
593	20240709	102700	203607070	9710	9710	9750	9700	50
594	20240709	102600	203121670	9700	9750	9750	9700	79
595	20240709	102500	202355090	9750	9710	9750	9710	230
596	20240709	102400	200113110	9710	9710	9710	9710	895
597	20240709	102300	191422660	9710	9720	9720	9710	47
598	20240709	102200	190966180	9750	9740	9750	9710	1598
599	20240709	102100	175422500	9750	9750	9750	9750	10
600	20240709	102000	175325000	9770	9770	9770	9770	0
601	20240709	101900	175325000	9770	9770	9770	9770	71
602	20240709	101800	174631330	9770	9770	9770	9770	27
603	20240709	101700	174367540	9770	9770	9770	9770	233
604	20240709	101600	172091130	9770	9770	9770	9770	1
605	20240709	101500	172081360	9750	9750	9750	9750	141
606	20240709	101400	170706610	9750	9730	9750	9730	28
607	20240709	101300	170434150	9730	9730	9730	9730	81
608	20240709	101200	169646020	9720	9720	9720	9720	41
609	20240709	101100	169247500	9720	9720	9720	9720	27
610	20240709	101000	168985060	9720	9720	9720	9720	392
611	20240709	100900	165174820	9730	9740	9740	9730	480
612	20240709	100800	160502600	9750	9750	9750	9750	11
613	20240709	100700	160395350	9760	9760	9760	9760	0
614	20240709	100600	160395350	9760	9760	9760	9760	0
615	20240709	100500	160395350	9760	9760	9760	9760	545
616	20240709	100400	155076150	9780	9780	9780	9780	3
617	20240709	100300	155046810	9780	9780	9780	9780	0
618	20240709	100200	155046810	9780	9780	9780	9780	20
619	20240709	100100	154851210	9770	9760	9770	9760	389
620	20240709	100000	151053890	9760	9760	9760	9760	21
621	20240709	095900	150848930	9760	9760	9760	9760	2
622	20240709	095800	150829410	9760	9750	9760	9750	392
623	20240709	095700	147006990	9760	9760	9760	9760	50
624	20240709	095600	146518990	9770	9770	9770	9770	0
625	20240709	095500	146518990	9770	9770	9770	9770	0
626	20240709	095400	146518990	9770	9770	9770	9770	0
627	20240709	095300	146518990	9770	9770	9770	9770	60
628	20240709	095200	145932790	9790	9790	9790	9790	0
629	20240709	095100	145932790	9790	9750	9790	9740	1573
630	20240709	095000	130550540	9750	9750	9750	9750	261
631	20240709	094900	128005790	9750	9750	9750	9750	0
632	20240709	094800	128005790	9750	9750	9750	9750	0
633	20240709	094700	128005790	9750	9750	9750	9750	51
634	20240709	094600	127508540	9750	9750	9750	9750	0
635	20240709	094500	127508540	9750	9750	9750	9750	0
636	20240709	094400	127508540	9750	9740	9750	9740	175
637	20240709	094300	125803540	9740	9740	9740	9740	1
638	20240709	094200	125793800	9720	9720	9720	9720	446
639	20240709	094100	121458680	9710	9710	9710	9700	177
640	20240709	094000	119740030	9710	9720	9720	9710	1425
641	20240709	093900	105892180	9720	9730	9730	9720	164
642	20240709	093800	104297070	9750	9730	9750	9730	47
643	20240709	093700	103839640	9730	9730	9750	9730	4
644	20240709	093600	103800700	9730	9740	9740	9730	125
645	20240709	093500	102584220	9750	9760	9760	9750	124
646	20240709	093400	101374360	9770	9770	9770	9770	289
647	20240709	093300	98550830	9790	9770	9790	9770	30
648	20240709	093200	98257710	9770	9770	9770	9770	14
649	20240709	093100	98120930	9770	9780	9780	9770	386
650	20240709	093000	94349210	9790	9770	9790	9770	234
651	20240709	092900	92060520	9770	9770	9770	9770	105
652	20240709	092800	91034670	9770	9750	9770	9740	180
653	20240709	092700	89278110	9750	9750	9750	9750	109
654	20240709	092600	88215360	9750	9750	9750	9750	53
655	20240709	092500	87698610	9750	9750	9750	9750	29
656	20240709	092400	87415860	9750	9750	9750	9750	34
657	20240709	092300	87084360	9750	9750	9750	9750	63
658	20240709	092200	86470110	9750	9750	9750	9750	42
659	20240709	092100	86060610	9750	9760	9760	9750	161
660	20240709	092000	84490850	9770	9770	9770	9770	1
661	20240709	091900	84481080	9770	9770	9770	9770	0
662	20240709	091800	84481080	9770	9750	9770	9750	642
663	20240709	091700	78221540	9720	9740	9740	9720	145
664	20240709	091600	76810550	9720	9730	9730	9720	30
665	20240709	091500	76518940	9730	9730	9730	9720	231
666	20240709	091400	74271340	9730	9740	9750	9730	183
667	20240709	091300	72489140	9750	9750	9750	9750	142
668	20240709	091200	71104640	9750	9750	9750	9750	1
669	20240709	091100	71094890	9780	9780	9780	9750	81
670	20240709	091000	70304500	9780	9800	9800	9780	17
671	20240709	090900	70138040	9800	9750	9800	9750	591
672	20240709	090800	64354590	9760	9740	9800	9740	3187
673	20240709	090700	33182390	9700	9690	9750	9690	699
674	20240709	090600	26384100	9750	9690	9750	9690	833
675	20240709	090500	18280330	9690	9680	9690	9680	44
676	20240709	090400	17854110	9680	9680	9760	9680	208
677	20240709	090300	15840590	9680	9680	9680	9680	665
678	20240709	090200	9403390	9680	9710	9710	9670	480
679	20240709	090100	4747480	9710	9710	9710	9710	45
680	20240709	090000	4310530	9710	9800	9800	9710	442