KissMeData/097870/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201300	238140790	7080	7080	7080	7080	346
3	20240709	201200	238140790	7080	7080	7080	7080	0
4	20240709	201100	238140790	7080	7080	7080	7080	0
5	20240709	201000	238140790	7080	7080	7080	7080	0
6	20240709	200900	238140790	7080	7080	7080	7080	0
7	20240709	200800	238140790	7080	7080	7080	7080	0
8	20240709	200700	238140790	7080	7080	7080	7080	0
9	20240709	200600	238140790	7080	7080	7080	7080	0
10	20240709	200500	238140790	7080	7080	7080	7080	0
11	20240709	200400	238140790	7080	7080	7080	7080	0
12	20240709	200300	238140790	7080	7080	7080	7080	0
13	20240709	200200	238140790	7080	7080	7080	7080	0
14	20240709	200100	238140790	7080	7080	7080	7080	0
15	20240709	200000	238140790	7080	7080	7080	7080	0
16	20240709	195900	238140790	7080	7080	7080	7080	0
17	20240709	195800	238140790	7080	7080	7080	7080	0
18	20240709	195700	238140790	7080	7080	7080	7080	0
19	20240709	195600	238140790	7080	7080	7080	7080	0
20	20240709	195500	238140790	7080	7080	7080	7080	0
21	20240709	195400	238140790	7080	7080	7080	7080	0
22	20240709	195300	238140790	7080	7080	7080	7080	0
23	20240709	195200	238140790	7080	7080	7080	7080	0
24	20240709	195100	238140790	7080	7080	7080	7080	0
25	20240709	195000	238140790	7080	7080	7080	7080	0
26	20240709	194900	238140790	7080	7080	7080	7080	0
27	20240709	194800	238140790	7080	7080	7080	7080	0
28	20240709	194700	238140790	7080	7080	7080	7080	0
29	20240709	194600	238140790	7080	7080	7080	7080	0
30	20240709	194500	238140790	7080	7080	7080	7080	0
31	20240709	194400	238140790	7080	7080	7080	7080	0
32	20240709	194300	238140790	7080	7080	7080	7080	346
33	20240709	194200	238140790	7080	7080	7080	7080	0
34	20240709	194100	238140790	7080	7080	7080	7080	0
35	20240709	194000	238140790	7080	7080	7080	7080	0
36	20240709	193900	238140790	7080	7080	7080	7080	0
37	20240709	193800	238140790	7080	7080	7080	7080	0
38	20240709	193700	238140790	7080	7080	7080	7080	0
39	20240709	193600	238140790	7080	7080	7080	7080	0
40	20240709	193500	238140790	7080	7080	7080	7080	0
41	20240709	193400	238140790	7080	7080	7080	7080	0
42	20240709	193300	238140790	7080	7080	7080	7080	0
43	20240709	193200	238140790	7080	7080	7080	7080	0
44	20240709	193100	238140790	7080	7080	7080	7080	0
45	20240709	193000	238140790	7080	7080	7080	7080	0
46	20240709	192900	238140790	7080	7080	7080	7080	0
47	20240709	192800	238140790	7080	7080	7080	7080	0
48	20240709	192700	238140790	7080	7080	7080	7080	0
49	20240709	192600	238140790	7080	7080	7080	7080	0
50	20240709	192500	238140790	7080	7080	7080	7080	0
51	20240709	192400	238140790	7080	7080	7080	7080	0
52	20240709	192300	238140790	7080	7080	7080	7080	0
53	20240709	192200	238140790	7080	7080	7080	7080	0
54	20240709	192100	238140790	7080	7080	7080	7080	0
55	20240709	192000	238140790	7080	7080	7080	7080	0
56	20240709	191900	238140790	7080	7080	7080	7080	0
57	20240709	191800	238140790	7080	7080	7080	7080	0
58	20240709	191700	238140790	7080	7080	7080	7080	0
59	20240709	191600	238140790	7080	7080	7080	7080	0
60	20240709	191500	238140790	7080	7080	7080	7080	0
61	20240709	191400	238140790	7080	7080	7080	7080	0
62	20240709	191300	238140790	7080	7080	7080	7080	346
63	20240709	191200	238140790	7080	7080	7080	7080	0
64	20240709	191100	238140790	7080	7080	7080	7080	0
65	20240709	191000	238140790	7080	7080	7080	7080	0
66	20240709	190900	238140790	7080	7080	7080	7080	0
67	20240709	190800	238140790	7080	7080	7080	7080	0
68	20240709	190700	238140790	7080	7080	7080	7080	0
69	20240709	190600	238140790	7080	7080	7080	7080	0
70	20240709	190500	238140790	7080	7080	7080	7080	0
71	20240709	190400	238140790	7080	7080	7080	7080	0
72	20240709	190300	238140790	7080	7080	7080	7080	0
73	20240709	190200	238140790	7080	7080	7080	7080	0
74	20240709	190100	238140790	7080	7080	7080	7080	0
75	20240709	190000	238140790	7080	7080	7080	7080	0
76	20240709	185900	238140790	7080	7080	7080	7080	0
77	20240709	185800	238140790	7080	7080	7080	7080	0
78	20240709	185700	238140790	7080	7080	7080	7080	0
79	20240709	185600	238140790	7080	7080	7080	7080	0
80	20240709	185500	238140790	7080	7080	7080	7080	0
81	20240709	185400	238140790	7080	7080	7080	7080	0
82	20240709	185300	238140790	7080	7080	7080	7080	0
83	20240709	185200	238140790	7080	7080	7080	7080	0
84	20240709	185100	238140790	7080	7080	7080	7080	0
85	20240709	185000	238140790	7080	7080	7080	7080	0
86	20240709	184900	238140790	7080	7080	7080	7080	0
87	20240709	184800	238140790	7080	7080	7080	7080	0
88	20240709	184700	238140790	7080	7080	7080	7080	0
89	20240709	184600	238140790	7080	7080	7080	7080	0
90	20240709	184500	238140790	7080	7080	7080	7080	0
91	20240709	184400	238140790	7080	7080	7080	7080	0
92	20240709	184300	238140790	7080	7080	7080	7080	346
93	20240709	184200	238140790	7080	7080	7080	7080	0
94	20240709	184100	238140790	7080	7080	7080	7080	0
95	20240709	184000	238140790	7080	7080	7080	7080	0
96	20240709	183900	238140790	7080	7080	7080	7080	0
97	20240709	183800	238140790	7080	7080	7080	7080	0
98	20240709	183700	238140790	7080	7080	7080	7080	0
99	20240709	183600	238140790	7080	7080	7080	7080	0
100	20240709	183500	238140790	7080	7080	7080	7080	0
101	20240709	183400	238140790	7080	7080	7080	7080	0
102	20240709	183300	238140790	7080	7080	7080	7080	0
103	20240709	183200	238140790	7080	7080	7080	7080	0
104	20240709	183100	238140790	7080	7080	7080	7080	0
105	20240709	183000	238140790	7080	7080	7080	7080	0
106	20240709	182900	238140790	7080	7080	7080	7080	0
107	20240709	182800	238140790	7080	7080	7080	7080	0
108	20240709	182700	238140790	7080	7080	7080	7080	0
109	20240709	182600	238140790	7080	7080	7080	7080	0
110	20240709	182500	238140790	7080	7080	7080	7080	0
111	20240709	182400	238140790	7080	7080	7080	7080	0
112	20240709	182300	238140790	7080	7080	7080	7080	0
113	20240709	182200	238140790	7080	7080	7080	7080	0
114	20240709	182100	238140790	7080	7080	7080	7080	0
115	20240709	182000	238140790	7080	7080	7080	7080	0
116	20240709	181900	238140790	7080	7080	7080	7080	0
117	20240709	181800	238140790	7080	7080	7080	7080	0
118	20240709	181700	238140790	7080	7080	7080	7080	0
119	20240709	181600	238140790	7080	7080	7080	7080	0
120	20240709	181500	238140790	7080	7080	7080	7080	0
121	20240709	181400	238140790	7080	7080	7080	7080	0
122	20240709	181300	238140790	7080	7080	7080	7080	346
123	20240709	181200	238140790	7080	7080	7080	7080	0
124	20240709	181100	238140790	7080	7080	7080	7080	0
125	20240709	181000	238140790	7080	7080	7080	7080	0
126	20240709	180900	238140790	7080	7080	7080	7080	0
127	20240709	180800	238140790	7080	7080	7080	7080	0
128	20240709	180700	238140790	7080	7080	7080	7080	0
129	20240709	180600	238140790	7080	7080	7080	7080	0
130	20240709	180500	238140790	7080	7080	7080	7080	0
131	20240709	180400	238140790	7080	7080	7080	7080	0
132	20240709	180300	238140790	7080	7080	7080	7080	0
133	20240709	180200	238140790	7080	7080	7080	7080	0
134	20240709	180100	238140790	7080	7080	7080	7080	0
135	20240709	180000	238140790	7080	7080	7080	7080	0
136	20240709	175900	238140790	7080	7080	7080	7080	0
137	20240709	175800	238140790	7080	7080	7080	7080	0
138	20240709	175700	238140790	7080	7080	7080	7080	0
139	20240709	175600	238140790	7080	7080	7080	7080	0
140	20240709	175500	238140790	7080	7080	7080	7080	0
141	20240709	175400	238140790	7080	7080	7080	7080	0
142	20240709	175300	238140790	7080	7080	7080	7080	0
143	20240709	175200	238140790	7080	7080	7080	7080	0
144	20240709	175100	238140790	7080	7080	7080	7080	0
145	20240709	175000	238140790	7080	7080	7080	7080	0
146	20240709	174900	238140790	7080	7080	7080	7080	0
147	20240709	174800	238140790	7080	7080	7080	7080	0
148	20240709	174700	238140790	7080	7080	7080	7080	0
149	20240709	174600	238140790	7080	7080	7080	7080	0
150	20240709	174500	238140790	7080	7080	7080	7080	0
151	20240709	174400	238140790	7080	7080	7080	7080	0
152	20240709	174300	238140790	7080	7080	7080	7080	346
153	20240709	174200	238140790	7080	7080	7080	7080	0
154	20240709	174100	238140790	7080	7080	7080	7080	0
155	20240709	174000	238140790	7080	7080	7080	7080	0
156	20240709	173900	238140790	7080	7080	7080	7080	0
157	20240709	173800	238140790	7080	7080	7080	7080	0
158	20240709	173700	238140790	7080	7080	7080	7080	0
159	20240709	173600	238140790	7080	7080	7080	7080	0
160	20240709	173500	238140790	7080	7080	7080	7080	0
161	20240709	173400	238140790	7080	7080	7080	7080	0
162	20240709	173300	238140790	7080	7080	7080	7080	0
163	20240709	173200	238140790	7080	7080	7080	7080	0
164	20240709	173100	238140790	7080	7080	7080	7080	0
165	20240709	173000	238140790	7080	7080	7080	7080	0
166	20240709	172900	238140790	7080	7080	7080	7080	0
167	20240709	172800	238140790	7080	7080	7080	7080	0
168	20240709	172700	238140790	7080	7080	7080	7080	0
169	20240709	172600	238140790	7080	7080	7080	7080	0
170	20240709	172500	238140790	7080	7080	7080	7080	0
171	20240709	172400	238140790	7080	7080	7080	7080	0
172	20240709	172300	238140790	7080	7080	7080	7080	0
173	20240709	172200	238140790	7080	7080	7080	7080	0
174	20240709	172100	238140790	7080	7080	7080	7080	0
175	20240709	172000	238140790	7080	7080	7080	7080	0
176	20240709	171900	238140790	7080	7080	7080	7080	0
177	20240709	171800	238140790	7080	7080	7080	7080	0
178	20240709	171700	238140790	7080	7080	7080	7080	0
179	20240709	171600	238140790	7080	7080	7080	7080	0
180	20240709	171500	238140790	7080	7080	7080	7080	0
181	20240709	171400	238140790	7080	7080	7080	7080	0
182	20240709	171300	238140790	7080	7080	7080	7080	346
183	20240709	171200	238140790	7080	7080	7080	7080	0
184	20240709	171100	238140790	7080	7080	7080	7080	0
185	20240709	171000	238140790	7080	7080	7080	7080	0
186	20240709	170900	238140790	7080	7080	7080	7080	0
187	20240709	170800	238140790	7080	7080	7080	7080	0
188	20240709	170700	238140790	7080	7080	7080	7080	0
189	20240709	170600	238140790	7080	7080	7080	7080	0
190	20240709	170500	238140790	7080	7080	7080	7080	0
191	20240709	170400	238140790	7080	7080	7080	7080	0
192	20240709	170300	238140790	7080	7080	7080	7080	0
193	20240709	170200	238140790	7080	7080	7080	7080	0
194	20240709	170100	238140790	7080	7080	7080	7080	0
195	20240709	170000	238140790	7080	7080	7080	7080	0
196	20240709	165900	238140790	7080	7080	7080	7080	0
197	20240709	165800	238140790	7080	7080	7080	7080	0
198	20240709	165700	238140790	7080	7080	7080	7080	0
199	20240709	165600	238140790	7080	7080	7080	7080	0
200	20240709	165500	238140790	7080	7080	7080	7080	0
201	20240709	165400	238140790	7080	7080	7080	7080	0
202	20240709	165300	238140790	7080	7080	7080	7080	0
203	20240709	165200	238140790	7080	7080	7080	7080	0
204	20240709	165100	238140790	7080	7080	7080	7080	0
205	20240709	165000	238140790	7080	7080	7080	7080	0
206	20240709	164900	238140790	7080	7080	7080	7080	0
207	20240709	164800	238140790	7080	7080	7080	7080	0
208	20240709	164700	238140790	7080	7080	7080	7080	0
209	20240709	164600	238140790	7080	7080	7080	7080	0
210	20240709	164500	238140790	7080	7080	7080	7080	0
211	20240709	164400	238140790	7080	7080	7080	7080	0
212	20240709	164300	238140790	7080	7080	7080	7080	346
213	20240709	164200	238140790	7080	7080	7080	7080	0
214	20240709	164100	238140790	7080	7080	7080	7080	0
215	20240709	164000	238140790	7080	7080	7080	7080	0
216	20240709	163900	238140790	7080	7080	7080	7080	0
217	20240709	163800	238140790	7080	7080	7080	7080	0
218	20240709	163700	238140790	7080	7080	7080	7080	0
219	20240709	163600	238140790	7080	7080	7080	7080	0
220	20240709	163500	238140790	7080	7080	7080	7080	0
221	20240709	163400	238140790	7080	7080	7080	7080	0
222	20240709	163300	238140790	7080	7080	7080	7080	0
223	20240709	163200	238140790	7080	7080	7080	7080	0
224	20240709	163100	238140790	7080	7080	7080	7080	0
225	20240709	163000	238140790	7080	7080	7080	7080	0
226	20240709	162900	238140790	7080	7080	7080	7080	0
227	20240709	162800	238140790	7080	7080	7080	7080	0
228	20240709	162700	238140790	7080	7080	7080	7080	0
229	20240709	162600	238140790	7080	7080	7080	7080	0
230	20240709	162500	238140790	7080	7080	7080	7080	0
231	20240709	162400	238140790	7080	7080	7080	7080	0
232	20240709	162300	238140790	7080	7080	7080	7080	0
233	20240709	162200	238140790	7080	7080	7080	7080	0
234	20240709	162100	238140790	7080	7080	7080	7080	0
235	20240709	162000	238140790	7080	7080	7080	7080	0
236	20240709	161900	238140790	7080	7080	7080	7080	0
237	20240709	161800	238140790	7080	7080	7080	7080	0
238	20240709	161700	238140790	7080	7080	7080	7080	0
239	20240709	161600	238140790	7080	7080	7080	7080	0
240	20240709	161500	238140790	7080	7080	7080	7080	0
241	20240709	161400	238140790	7080	7080	7080	7080	0
242	20240709	161300	238140790	7080	7080	7080	7080	346
243	20240709	161200	238140790	7080	7080	7080	7080	0
244	20240709	161100	238140790	7080	7080	7080	7080	0
245	20240709	161000	238140790	7080	7080	7080	7080	0
246	20240709	160900	238140790	7080	7080	7080	7080	0
247	20240709	160800	238140790	7080	7080	7080	7080	0
248	20240709	160700	238140790	7080	7080	7080	7080	0
249	20240709	160600	238140790	7080	7080	7080	7080	0
250	20240709	160500	238140790	7080	7080	7080	7080	0
251	20240709	160400	238140790	7080	7080	7080	7080	0
252	20240709	160300	238140790	7080	7080	7080	7080	0
253	20240709	160200	238140790	7080	7080	7080	7080	0
254	20240709	160100	238140790	7080	7080	7080	7080	0
255	20240709	160000	238140790	7080	7080	7080	7080	0
256	20240709	155900	238140790	7080	7080	7080	7080	0
257	20240709	155800	238140790	7080	7080	7080	7080	0
258	20240709	155700	238140790	7080	7080	7080	7080	0
259	20240709	155600	238140790	7080	7080	7080	7080	0
260	20240709	155500	238140790	7080	7080	7080	7080	0
261	20240709	155400	238140790	7080	7080	7080	7080	0
262	20240709	155300	238140790	7080	7080	7080	7080	0
263	20240709	155200	238140790	7080	7080	7080	7080	0
264	20240709	155100	238140790	7080	7080	7080	7080	0
265	20240709	155000	238140790	7080	7080	7080	7080	0
266	20240709	154900	238140790	7080	7080	7080	7080	0
267	20240709	154800	238140790	7080	7080	7080	7080	0
268	20240709	154700	238140790	7080	7080	7080	7080	0
269	20240709	154600	238140790	7080	7080	7080	7080	0
270	20240709	154500	238140790	7080	7080	7080	7080	0
271	20240709	154400	238140790	7080	7080	7080	7080	0
272	20240709	154300	238140790	7080	7080	7080	7080	346
273	20240709	154200	238140790	7080	7080	7080	7080	0
274	20240709	154100	238140790	7080	7080	7080	7080	0
275	20240709	154000	238140790	7080	7080	7080	7080	0
276	20240709	153900	238140790	7080	7080	7080	7080	0
277	20240709	153800	238140790	7080	7080	7080	7080	0
278	20240709	153700	238140790	7080	7080	7080	7080	0
279	20240709	153600	238140790	7080	7080	7080	7080	0
280	20240709	153500	238140790	7080	7080	7080	7080	0
281	20240709	153400	238140790	7080	7080	7080	7080	0
282	20240709	153300	238140790	7080	7080	7080	7080	0
283	20240709	153200	238140790	7080	7080	7080	7080	0
284	20240709	153100	238140790	7080	7080	7080	7080	0
285	20240709	153000	238140790	7080	7080	7080	7080	346
286	20240709	152900	235691110	7060	7060	7060	7060	0
287	20240709	152800	235691110	7060	7060	7060	7060	0
288	20240709	152700	235691110	7060	7060	7060	7060	0
289	20240709	152600	235691110	7060	7060	7060	7060	0
290	20240709	152500	235691110	7060	7060	7060	7060	0
291	20240709	152400	235691110	7060	7060	7060	7060	0
292	20240709	152300	235691110	7060	7060	7060	7060	0
293	20240709	152200	235691110	7060	7060	7060	7060	0
294	20240709	152100	235691110	7060	7060	7060	7060	0
295	20240709	152000	235691110	7060	7060	7060	7060	0
296	20240709	151900	235691110	7060	7060	7060	7060	27
297	20240709	151800	235500490	7070	7070	7070	7070	0
298	20240709	151700	235500490	7070	7070	7070	7070	60
299	20240709	151600	235076290	7060	7060	7060	7050	689
300	20240709	151500	230212150	7050	7050	7070	7050	550
301	20240709	151400	226329630	7050	7070	7070	7050	23
302	20240709	151300	226167380	7060	7060	7060	7060	1235
303	20240709	151200	217448280	7070	7070	7070	7070	1
304	20240709	151100	217441210	7050	7060	7060	7050	115
305	20240709	151000	216629570	7060	7060	7070	7060	1227
306	20240709	150900	207966910	7070	7070	7070	7070	18
307	20240709	150800	207839650	7070	7070	7070	7070	77
308	20240709	150700	207295260	7080	7080	7080	7080	1
309	20240709	150600	207288180	7050	7050	7050	7050	0
310	20240709	150500	207288180	7050	7050	7050	7050	0
311	20240709	150400	207288180	7050	7070	7070	7050	694
312	20240709	150300	202390450	7080	7080	7080	7080	0
313	20240709	150200	202390450	7080	7080	7080	7080	1
314	20240709	150100	202383370	7080	7080	7080	7080	0
315	20240709	150000	202383370	7080	7080	7080	7080	3
316	20240709	145900	202362130	7080	7080	7080	7080	0
317	20240709	145800	202362130	7080	7080	7080	7080	15
318	20240709	145700	202255930	7090	7090	7090	7090	0
319	20240709	145600	202255930	7090	7090	7090	7090	2
320	20240709	145500	202241750	7090	7090	7090	7090	0
321	20240709	145400	202241750	7090	7090	7090	7090	1
322	20240709	145300	202234660	7050	7050	7050	7050	0
323	20240709	145200	202234660	7050	7050	7050	7050	0
324	20240709	145100	202234660	7050	7050	7050	7050	55
325	20240709	145000	201846910	7050	7050	7050	7050	0
326	20240709	144900	201846910	7050	7050	7050	7050	0
327	20240709	144800	201846910	7050	7050	7050	7050	0
328	20240709	144700	201846910	7050	7050	7050	7050	0
329	20240709	144600	201846910	7050	7090	7090	7050	298
330	20240709	144500	199743790	7090	7090	7090	7090	0
331	20240709	144400	199743790	7090	7090	7090	7090	0
332	20240709	144300	199743790	7090	7090	7090	7090	0
333	20240709	144200	199743790	7090	7090	7090	7090	0
334	20240709	144100	199743790	7090	7090	7090	7090	0
335	20240709	144000	199743790	7090	7090	7090	7090	1
336	20240709	143900	199736700	7090	7090	7090	7090	0
337	20240709	143800	199736700	7090	7090	7090	7090	18
338	20240709	143700	199609080	7090	7090	7090	7090	0
339	20240709	143600	199609080	7090	7090	7090	7090	0
340	20240709	143500	199609080	7090	7090	7090	7090	0
341	20240709	143400	199609080	7090	7090	7090	7090	1
342	20240709	143300	199601990	7060	7060	7060	7060	0
343	20240709	143200	199601990	7060	7080	7080	7060	260
344	20240709	143100	197763080	7090	7090	7090	7090	0
345	20240709	143000	197763080	7090	7090	7090	7090	0
346	20240709	142900	197763080	7090	7090	7090	7090	29
347	20240709	142800	197557470	7090	7090	7090	7090	0
348	20240709	142700	197557470	7090	7090	7090	7090	0
349	20240709	142600	197557470	7090	7090	7090	7090	0
350	20240709	142500	197557470	7090	7090	7090	7090	0
351	20240709	142400	197557470	7090	7090	7090	7090	0
352	20240709	142300	197557470	7090	7090	7090	7090	0
353	20240709	142200	197557470	7090	7090	7090	7090	0
354	20240709	142100	197557470	7090	7090	7090	7090	2
355	20240709	142000	197543290	7090	7090	7090	7090	53
356	20240709	141900	197167520	7090	7090	7090	7090	2
357	20240709	141800	197153340	7090	7090	7090	7090	2
358	20240709	141700	197139160	7090	7090	7090	7090	0
359	20240709	141600	197139160	7090	7090	7090	7090	1
360	20240709	141500	197132070	7080	7080	7080	7080	0
361	20240709	141400	197132070	7080	7080	7080	7080	0
362	20240709	141300	197132070	7080	7080	7080	7080	0
363	20240709	141200	197132070	7080	7080	7080	7080	10
364	20240709	141100	197061270	7080	7080	7080	7080	0
365	20240709	141000	197061270	7080	7080	7080	7080	0
366	20240709	140900	197061270	7080	7080	7080	7080	0
367	20240709	140800	197061270	7080	7080	7080	7080	0
368	20240709	140700	197061270	7080	7080	7080	7080	1
369	20240709	140600	197054190	7090	7090	7090	7090	101
370	20240709	140500	196338100	7090	7090	7090	7090	0
371	20240709	140400	196338100	7090	7090	7090	7090	0
372	20240709	140300	196338100	7090	7090	7090	7090	1
373	20240709	140200	196331010	7090	7090	7090	7090	0
374	20240709	140100	196331010	7090	7090	7090	7090	0
375	20240709	140000	196331010	7090	7090	7090	7090	0
376	20240709	135900	196331010	7090	7090	7090	7090	100
377	20240709	135800	195622010	7090	7090	7090	7090	0
378	20240709	135700	195622010	7090	7090	7090	7090	0
379	20240709	135600	195622010	7090	7090	7090	7090	0
380	20240709	135500	195622010	7090	7090	7090	7090	0
381	20240709	135400	195622010	7090	7090	7090	7090	0
382	20240709	135300	195622010	7090	7090	7090	7090	50
383	20240709	135200	195267510	7090	7090	7090	7090	0
384	20240709	135100	195267510	7090	7090	7090	7090	10
385	20240709	135000	195196610	7100	7100	7100	7100	0
386	20240709	134900	195196610	7100	7100	7100	7100	0
387	20240709	134800	195196610	7100	7100	7100	7100	132
388	20240709	134700	194259410	7100	7100	7100	7100	0
389	20240709	134600	194259410	7100	7100	7100	7100	0
390	20240709	134500	194259410	7100	7100	7100	7100	1
391	20240709	134400	194252310	7070	7070	7070	7070	0
392	20240709	134300	194252310	7070	7070	7070	7070	0
393	20240709	134200	194252310	7070	7070	7070	7070	0
394	20240709	134100	194252310	7070	7070	7070	7070	0
395	20240709	134000	194252310	7070	7070	7070	7070	0
396	20240709	133900	194252310	7070	7070	7070	7070	0
397	20240709	133800	194252310	7070	7070	7070	7070	0
398	20240709	133700	194252310	7070	7070	7070	7070	0
399	20240709	133600	194252310	7070	7070	7070	7070	0
400	20240709	133500	194252310	7070	7070	7070	7070	0
401	20240709	133400	194252310	7070	7070	7070	7070	0
402	20240709	133300	194252310	7070	7070	7070	7070	0
403	20240709	133200	194252310	7070	7060	7070	7050	1300
404	20240709	133100	185071900	7060	7060	7060	7060	0
405	20240709	133000	185071900	7060	7060	7060	7060	0
406	20240709	132900	185071900	7060	7060	7060	7060	0
407	20240709	132800	185071900	7060	7060	7060	7060	986
408	20240709	132700	178110740	7070	7080	7080	7070	1620
409	20240709	132600	166655480	7080	7080	7080	7080	399
410	20240709	132500	163830560	7080	7080	7080	7080	0
411	20240709	132400	163830560	7080	7080	7080	7080	0
412	20240709	132300	163830560	7080	7090	7090	7080	700
413	20240709	132200	158874450	7090	7090	7090	7090	0
414	20240709	132100	158874450	7090	7090	7090	7090	0
415	20240709	132000	158874450	7090	7090	7090	7090	0
416	20240709	131900	158874450	7090	7100	7100	7090	1008
417	20240709	131800	151727650	7100	7100	7100	7100	0
418	20240709	131700	151727650	7100	7100	7100	7100	0
419	20240709	131600	151727650	7100	7100	7100	7100	163
420	20240709	131500	150570350	7100	7100	7100	7100	874
421	20240709	131400	144364950	7100	7100	7100	7100	0
422	20240709	131300	144364950	7100	7100	7100	7100	0
423	20240709	131200	144364950	7100	7100	7100	7100	0
424	20240709	131100	144364950	7100	7100	7100	7100	0
425	20240709	131000	144364950	7100	7100	7100	7100	0
426	20240709	130900	144364950	7100	7100	7100	7100	120
427	20240709	130800	143512950	7100	7100	7100	7100	0
428	20240709	130700	143512950	7100	7100	7100	7100	0
429	20240709	130600	143512950	7100	7100	7100	7100	0
430	20240709	130500	143512950	7100	7100	7100	7100	0
431	20240709	130400	143512950	7100	7100	7100	7100	0
432	20240709	130300	143512950	7100	7100	7100	7100	0
433	20240709	130200	143512950	7100	7100	7100	7100	300
434	20240709	130100	141382950	7100	7100	7100	7100	0
435	20240709	130000	141382950	7100	7100	7100	7100	0
436	20240709	125900	141382950	7100	7100	7100	7100	0
437	20240709	125800	141382950	7100	7100	7100	7100	0
438	20240709	125700	141382950	7100	7100	7100	7100	0
439	20240709	125600	141382950	7100	7100	7100	7100	0
440	20240709	125500	141382950	7100	7100	7100	7100	0
441	20240709	125400	141382950	7100	7100	7100	7100	1000
442	20240709	125300	134282950	7080	7080	7080	7080	0
443	20240709	125200	134282950	7080	7080	7080	7080	0
444	20240709	125100	134282950	7080	7080	7080	7080	0
445	20240709	125000	134282950	7080	7080	7080	7080	0
446	20240709	124900	134282950	7080	7080	7080	7080	0
447	20240709	124800	134282950	7080	7080	7080	7080	0
448	20240709	124700	134282950	7080	7080	7080	7080	0
449	20240709	124600	134282950	7080	7080	7080	7080	208
450	20240709	124500	132810310	7080	7080	7080	7080	0
451	20240709	124400	132810310	7080	7080	7080	7080	1
452	20240709	124300	132803230	7120	7120	7120	7120	0
453	20240709	124200	132803230	7120	7120	7120	7120	0
454	20240709	124100	132803230	7120	7100	7120	7100	500
455	20240709	124000	129249290	7090	7090	7090	7090	0
456	20240709	123900	129249290	7090	7090	7090	7090	0
457	20240709	123800	129249290	7090	7070	7090	7070	599
458	20240709	123700	125014160	7070	7070	7070	7070	0
459	20240709	123600	125014160	7070	7070	7070	7070	0
460	20240709	123500	125014160	7070	7070	7070	7070	73
461	20240709	123400	124498050	7070	7070	7070	7070	20
462	20240709	123300	124356650	7070	7070	7070	7070	2
463	20240709	123200	124342510	7100	7100	7100	7100	0
464	20240709	123100	124342510	7100	7100	7100	7100	0
465	20240709	123000	124342510	7100	7100	7100	7100	0
466	20240709	122900	124342510	7100	7100	7100	7100	0
467	20240709	122800	124342510	7100	7100	7100	7100	0
468	20240709	122700	124342510	7100	7100	7100	7100	0
469	20240709	122600	124342510	7100	7100	7100	7100	1
470	20240709	122500	124335410	7100	7100	7100	7100	0
471	20240709	122400	124335410	7100	7080	7100	7080	338
472	20240709	122300	121942350	7070	7070	7070	7070	43
473	20240709	122200	121638340	7080	7080	7080	7080	0
474	20240709	122100	121638340	7080	7080	7080	7080	0
475	20240709	122000	121638340	7080	7080	7080	7080	0
476	20240709	121900	121638340	7080	7080	7080	7080	0
477	20240709	121800	121638340	7080	7080	7080	7080	0
478	20240709	121700	121638340	7080	7080	7080	7080	11
479	20240709	121600	121560460	7080	7080	7080	7080	27
480	20240709	121500	121369300	7080	7080	7080	7080	0
481	20240709	121400	121369300	7080	7080	7080	7080	2
482	20240709	121300	121355140	7080	7100	7100	7080	133
483	20240709	121200	120413480	7100	7100	7100	7100	1
484	20240709	121100	120406380	7100	7090	7100	7090	101
485	20240709	121000	119690010	7080	7080	7080	7080	0
486	20240709	120900	119690010	7080	7080	7080	7080	44
487	20240709	120800	119378490	7080	7080	7080	7080	1
488	20240709	120700	119371410	7060	7060	7060	7060	0
489	20240709	120600	119371410	7060	7060	7060	7060	0
490	20240709	120500	119371410	7060	7060	7060	7060	0
491	20240709	120400	119371410	7060	7060	7060	7060	0
492	20240709	120300	119371410	7060	7060	7060	7060	0
493	20240709	120200	119371410	7060	7060	7060	7060	90
494	20240709	120100	118736010	7060	7060	7060	7060	0
495	20240709	120000	118736010	7060	7060	7060	7060	0
496	20240709	115900	118736010	7060	7060	7060	7060	0
497	20240709	115800	118736010	7060	7060	7060	7060	0
498	20240709	115700	118736010	7060	7060	7060	7060	0
499	20240709	115600	118736010	7060	7060	7060	7060	0
500	20240709	115500	118736010	7060	7060	7060	7060	0
501	20240709	115400	118736010	7060	7060	7060	7060	0
502	20240709	115300	118736010	7060	7060	7060	7060	0
503	20240709	115200	118736010	7060	7060	7060	7060	0
504	20240709	115100	118736010	7060	7060	7060	7060	0
505	20240709	115000	118736010	7060	7060	7060	7060	0
506	20240709	114900	118736010	7060	7060	7060	7060	0
507	20240709	114800	118736010	7060	7060	7060	7060	0
508	20240709	114700	118736010	7060	7060	7060	7060	0
509	20240709	114600	118736010	7060	7060	7060	7060	0
510	20240709	114500	118736010	7060	7060	7060	7060	0
511	20240709	114400	118736010	7060	7060	7060	7060	7
512	20240709	114300	118686590	7040	7040	7040	7040	0
513	20240709	114200	118686590	7040	7040	7040	7040	0
514	20240709	114100	118686590	7040	7040	7040	7040	0
515	20240709	114000	118686590	7040	7040	7040	7040	0
516	20240709	113900	118686590	7040	7040	7040	7040	0
517	20240709	113800	118686590	7040	7040	7040	7040	0
518	20240709	113700	118686590	7040	7040	7040	7040	0
519	20240709	113600	118686590	7040	7040	7040	7040	0
520	20240709	113500	118686590	7040	7040	7040	7040	0
521	20240709	113400	118686590	7040	7040	7040	7040	0
522	20240709	113300	118686590	7040	7070	7070	7040	1000
523	20240709	113200	111640330	7090	7090	7090	7090	0
524	20240709	113100	111640330	7090	7090	7090	7090	0
525	20240709	113000	111640330	7090	7090	7090	7090	0
526	20240709	112900	111640330	7090	7090	7090	7090	0
527	20240709	112800	111640330	7090	7090	7090	7090	0
528	20240709	112700	111640330	7090	7090	7090	7090	0
529	20240709	112600	111640330	7090	7090	7090	7090	0
530	20240709	112500	111640330	7090	7090	7090	7090	0
531	20240709	112400	111640330	7090	7090	7090	7090	14
532	20240709	112300	111541070	7090	7090	7090	7090	48
533	20240709	112200	111200750	7090	7090	7090	7090	0
534	20240709	112100	111200750	7090	7090	7090	7090	0
535	20240709	112000	111200750	7090	7080	7090	7080	200
536	20240709	111900	109782800	7070	7070	7070	7070	0
537	20240709	111800	109782800	7070	7070	7070	7070	0
538	20240709	111700	109782800	7070	7070	7070	7070	126
539	20240709	111600	108891980	7070	7070	7070	7070	0
540	20240709	111500	108891980	7070	7070	7070	7070	0
541	20240709	111400	108891980	7070	7070	7070	7070	0
542	20240709	111300	108891980	7070	7070	7070	7070	1
543	20240709	111200	108884910	7070	7070	7070	7070	0
544	20240709	111100	108884910	7070	7070	7070	7070	0
545	20240709	111000	108884910	7070	7070	7070	7070	1
546	20240709	110900	108877840	7070	7070	7070	7070	3
547	20240709	110800	108856630	7070	7070	7070	7070	0
548	20240709	110700	108856630	7070	7070	7070	7070	0
549	20240709	110600	108856630	7070	7070	7070	7070	0
550	20240709	110500	108856630	7070	7070	7070	7070	0
551	20240709	110400	108856630	7070	7070	7070	7070	0
552	20240709	110300	108856630	7070	7070	7070	7070	4
553	20240709	110200	108828350	7070	7070	7070	7070	20
554	20240709	110100	108686950	7070	7070	7070	7070	481
555	20240709	110000	105286280	7070	7070	7070	7070	0
556	20240709	105900	105286280	7070	7070	7070	7070	0
557	20240709	105800	105286280	7070	7070	7070	7070	0
558	20240709	105700	105286280	7070	7070	7070	7070	0
559	20240709	105600	105286280	7070	7050	7070	7030	1414
560	20240709	105500	95338930	7060	7050	7060	7050	16
561	20240709	105400	95225980	7040	7040	7040	7040	0
562	20240709	105300	95225980	7040	7040	7040	7040	0
563	20240709	105200	95225980	7040	7040	7040	7040	0
564	20240709	105100	95225980	7040	7040	7040	7040	0
565	20240709	105000	95225980	7040	7040	7040	7040	0
566	20240709	104900	95225980	7040	7040	7040	7040	0
567	20240709	104800	95225980	7040	7040	7040	7040	0
568	20240709	104700	95225980	7040	7080	7080	7030	859
569	20240709	104600	89177710	7080	7080	7080	7080	439
570	20240709	104500	86069590	7080	7080	7080	7080	1
571	20240709	104400	86062510	7080	7080	7080	7080	0
572	20240709	104300	86062510	7080	7080	7080	7080	25
573	20240709	104200	85885510	7080	7080	7080	7080	0
574	20240709	104100	85885510	7080	7080	7080	7080	0
575	20240709	104000	85885510	7080	7080	7080	7080	10
576	20240709	103900	85814710	7080	7080	7080	7080	46
577	20240709	103800	85489030	7080	7080	7080	7080	0
578	20240709	103700	85489030	7080	7080	7080	7080	25
579	20240709	103600	85312030	7080	7080	7080	7080	10
580	20240709	103500	85241230	7090	7090	7090	7090	0
581	20240709	103400	85241230	7090	7090	7090	7090	0
582	20240709	103300	85241230	7090	7080	7090	7040	3293
583	20240709	103200	62031950	7080	7080	7080	7080	0
584	20240709	103100	62031950	7080	7090	7090	7080	1439
585	20240709	103000	51843810	7100	7090	7100	7090	77
586	20240709	102900	51297870	7090	7090	7090	7090	50
587	20240709	102800	50943370	7090	7090	7090	7090	0
588	20240709	102700	50943370	7090	7090	7090	7090	0
589	20240709	102600	50943370	7090	7090	7090	7090	0
590	20240709	102500	50943370	7090	7090	7090	7090	0
591	20240709	102400	50943370	7090	7090	7090	7090	10
592	20240709	102300	50872470	7090	7090	7090	7090	0
593	20240709	102200	50872470	7090	7090	7090	7090	0
594	20240709	102100	50872470	7090	7090	7090	7090	60
595	20240709	102000	50447070	7090	7090	7090	7090	0
596	20240709	101900	50447070	7090	7100	7100	7090	5
597	20240709	101800	50411580	7100	7100	7100	7100	0
598	20240709	101700	50411580	7100	7100	7100	7100	0
599	20240709	101600	50411580	7100	7100	7100	7100	0
600	20240709	101500	50411580	7100	7100	7100	7100	0
601	20240709	101400	50411580	7100	7100	7100	7100	0
602	20240709	101300	50411580	7100	7100	7100	7100	0
603	20240709	101200	50411580	7100	7100	7100	7100	1
604	20240709	101100	50404480	7110	7110	7110	7110	0
605	20240709	101000	50404480	7110	7110	7110	7110	10
606	20240709	100900	50333380	7110	7100	7110	7060	933
607	20240709	100800	43733340	7110	7110	7110	7110	0
608	20240709	100700	43733340	7110	7110	7110	7110	0
609	20240709	100600	43733340	7110	7110	7110	7110	0
610	20240709	100500	43733340	7110	7110	7110	7110	0
611	20240709	100400	43733340	7110	7110	7110	7110	3
612	20240709	100300	43712010	7100	7100	7100	7100	0
613	20240709	100200	43712010	7100	7100	7100	7100	1
614	20240709	100100	43704910	7110	7110	7110	7110	0
615	20240709	100000	43704910	7110	7110	7110	7110	0
616	20240709	095900	43704910	7110	7110	7110	7110	1
617	20240709	095800	43697800	7110	7110	7110	7110	0
618	20240709	095700	43697800	7110	7110	7110	7110	0
619	20240709	095600	43697800	7110	7110	7110	7110	0
620	20240709	095500	43697800	7110	7110	7110	7110	12
621	20240709	095400	43612480	7110	7110	7110	7110	7
622	20240709	095300	43562710	7110	7110	7110	7110	0
623	20240709	095200	43562710	7110	7110	7110	7110	0
624	20240709	095100	43562710	7110	7110	7110	7110	0
625	20240709	095000	43562710	7110	7110	7110	7110	0
626	20240709	094900	43562710	7110	7110	7110	7110	200
627	20240709	094800	42140710	7110	7110	7110	7110	0
628	20240709	094700	42140710	7110	7110	7110	7110	25
629	20240709	094600	41962960	7110	7110	7110	7110	0
630	20240709	094500	41962960	7110	7110	7110	7110	0
631	20240709	094400	41962960	7110	7110	7110	7110	70
632	20240709	094300	41465260	7100	7100	7100	7100	0
633	20240709	094200	41465260	7100	7100	7100	7100	0
634	20240709	094100	41465260	7100	7100	7100	7100	0
635	20240709	094000	41465260	7100	7100	7100	7100	0
636	20240709	093900	41465260	7100	7100	7100	7100	60
637	20240709	093800	41039260	7100	7100	7100	7100	40
638	20240709	093700	40755260	7100	7100	7100	7100	46
639	20240709	093600	40428660	7110	7110	7110	7110	0
640	20240709	093500	40428660	7110	7100	7110	7070	202
641	20240709	093400	38994590	7070	7070	7070	7070	350
642	20240709	093300	36520090	7110	7110	7110	7110	0
643	20240709	093200	36520090	7110	7110	7110	7110	2
644	20240709	093100	36505870	7070	7080	7110	7070	716
645	20240709	093000	31439590	7080	7080	7080	7080	3
646	20240709	092900	31418350	7080	7090	7090	7080	410
647	20240709	092800	28515450	7100	7100	7100	7100	1
648	20240709	092700	28508350	7100	7100	7100	7100	1
649	20240709	092600	28501250	7100	7100	7100	7100	3
650	20240709	092500	28479950	7100	7100	7100	7100	0
651	20240709	092400	28479950	7100	7100	7100	7100	0
652	20240709	092300	28479950	7100	7100	7100	7100	347
653	20240709	092200	26016250	7100	7100	7100	7100	0
654	20240709	092100	26016250	7100	7100	7100	7100	10
655	20240709	092000	25945250	7100	7090	7100	7090	50
656	20240709	091900	25590340	7090	7090	7090	7090	70
657	20240709	091800	25094040	7090	7090	7090	7090	16
658	20240709	091700	24980600	7090	7090	7090	7090	1
659	20240709	091600	24973510	7060	7090	7090	7060	19
660	20240709	091500	24839310	7030	7080	7080	7030	1857
661	20240709	091400	11771470	7130	7130	7130	7130	0
662	20240709	091300	11771470	7130	7120	7130	7120	12
663	20240709	091200	11686020	7080	7130	7130	7080	12
664	20240709	091100	11601010	7120	7120	7120	7120	71
665	20240709	091000	11095490	7100	7100	7100	7100	397
666	20240709	090900	8276790	7080	7080	7080	7080	1
667	20240709	090800	8269710	7120	7120	7120	7120	0
668	20240709	090700	8269710	7120	7120	7120	7120	0
669	20240709	090600	8269710	7120	7120	7120	7120	15
670	20240709	090500	8162910	7120	7060	7120	7050	208
671	20240709	090400	6693790	7130	7120	7130	7120	5
672	20240709	090300	6658180	7050	7080	7080	7050	252
673	20240709	090200	4876430	7140	7120	7140	7120	2
674	20240709	090100	4862170	7100	7110	7150	7030	599
675	20240709	090000	611460	7110	7110	7110	7110	86