KissMeData/090350/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200600	458858870	9690	9690	9690	9690	879
3	20240708	200500	458858870	9690	9690	9690	9690	0
4	20240708	200400	458858870	9690	9690	9690	9690	0
5	20240708	200300	458858870	9690	9690	9690	9690	0
6	20240708	200200	458858870	9690	9690	9690	9690	0
7	20240708	200100	458858870	9690	9690	9690	9690	0
8	20240708	200000	458858870	9690	9690	9690	9690	0
9	20240708	195900	458858870	9690	9690	9690	9690	0
10	20240708	195800	458858870	9690	9690	9690	9690	0
11	20240708	195700	458858870	9690	9690	9690	9690	0
12	20240708	195600	458858870	9690	9690	9690	9690	0
13	20240708	195500	458858870	9690	9690	9690	9690	0
14	20240708	195400	458858870	9690	9690	9690	9690	0
15	20240708	195300	458858870	9690	9690	9690	9690	0
16	20240708	195200	458858870	9690	9690	9690	9690	0
17	20240708	195100	458858870	9690	9690	9690	9690	0
18	20240708	195000	458858870	9690	9690	9690	9690	0
19	20240708	194900	458858870	9690	9690	9690	9690	0
20	20240708	194800	458858870	9690	9690	9690	9690	0
21	20240708	194700	458858870	9690	9690	9690	9690	0
22	20240708	194600	458858870	9690	9690	9690	9690	0
23	20240708	194500	458858870	9690	9690	9690	9690	0
24	20240708	194400	458858870	9690	9690	9690	9690	0
25	20240708	194300	458858870	9690	9690	9690	9690	0
26	20240708	194200	458858870	9690	9690	9690	9690	0
27	20240708	194100	458858870	9690	9690	9690	9690	0
28	20240708	194000	458858870	9690	9690	9690	9690	0
29	20240708	193900	458858870	9690	9690	9690	9690	0
30	20240708	193800	458858870	9690	9690	9690	9690	0
31	20240708	193700	458858870	9690	9690	9690	9690	0
32	20240708	193600	458858870	9690	9690	9690	9690	879
33	20240708	193500	458858870	9690	9690	9690	9690	0
34	20240708	193400	458858870	9690	9690	9690	9690	0
35	20240708	193300	458858870	9690	9690	9690	9690	0
36	20240708	193200	458858870	9690	9690	9690	9690	0
37	20240708	193100	458858870	9690	9690	9690	9690	0
38	20240708	193000	458858870	9690	9690	9690	9690	0
39	20240708	192900	458858870	9690	9690	9690	9690	0
40	20240708	192800	458858870	9690	9690	9690	9690	0
41	20240708	192700	458858870	9690	9690	9690	9690	0
42	20240708	192600	458858870	9690	9690	9690	9690	0
43	20240708	192500	458858870	9690	9690	9690	9690	0
44	20240708	192400	458858870	9690	9690	9690	9690	0
45	20240708	192300	458858870	9690	9690	9690	9690	0
46	20240708	192200	458858870	9690	9690	9690	9690	0
47	20240708	192100	458858870	9690	9690	9690	9690	0
48	20240708	192000	458858870	9690	9690	9690	9690	0
49	20240708	191900	458858870	9690	9690	9690	9690	0
50	20240708	191800	458858870	9690	9690	9690	9690	0
51	20240708	191700	458858870	9690	9690	9690	9690	0
52	20240708	191600	458858870	9690	9690	9690	9690	0
53	20240708	191500	458858870	9690	9690	9690	9690	0
54	20240708	191400	458858870	9690	9690	9690	9690	0
55	20240708	191300	458858870	9690	9690	9690	9690	0
56	20240708	191200	458858870	9690	9690	9690	9690	0
57	20240708	191100	458858870	9690	9690	9690	9690	0
58	20240708	191000	458858870	9690	9690	9690	9690	0
59	20240708	190900	458858870	9690	9690	9690	9690	0
60	20240708	190800	458858870	9690	9690	9690	9690	0
61	20240708	190700	458858870	9690	9690	9690	9690	0
62	20240708	190600	458858870	9690	9690	9690	9690	879
63	20240708	190500	458858870	9690	9690	9690	9690	0
64	20240708	190400	458858870	9690	9690	9690	9690	0
65	20240708	190300	458858870	9690	9690	9690	9690	0
66	20240708	190200	458858870	9690	9690	9690	9690	0
67	20240708	190100	458858870	9690	9690	9690	9690	0
68	20240708	190000	458858870	9690	9690	9690	9690	0
69	20240708	185900	458858870	9690	9690	9690	9690	0
70	20240708	185800	458858870	9690	9690	9690	9690	0
71	20240708	185700	458858870	9690	9690	9690	9690	0
72	20240708	185600	458858870	9690	9690	9690	9690	0
73	20240708	185500	458858870	9690	9690	9690	9690	0
74	20240708	185400	458858870	9690	9690	9690	9690	0
75	20240708	185300	458858870	9690	9690	9690	9690	0
76	20240708	185200	458858870	9690	9690	9690	9690	0
77	20240708	185100	458858870	9690	9690	9690	9690	0
78	20240708	185000	458858870	9690	9690	9690	9690	0
79	20240708	184900	458858870	9690	9690	9690	9690	0
80	20240708	184800	458858870	9690	9690	9690	9690	0
81	20240708	184700	458858870	9690	9690	9690	9690	0
82	20240708	184600	458858870	9690	9690	9690	9690	0
83	20240708	184500	458858870	9690	9690	9690	9690	0
84	20240708	184400	458858870	9690	9690	9690	9690	0
85	20240708	184300	458858870	9690	9690	9690	9690	0
86	20240708	184200	458858870	9690	9690	9690	9690	0
87	20240708	184100	458858870	9690	9690	9690	9690	0
88	20240708	184000	458858870	9690	9690	9690	9690	0
89	20240708	183900	458858870	9690	9690	9690	9690	0
90	20240708	183800	458858870	9690	9690	9690	9690	0
91	20240708	183700	458858870	9690	9690	9690	9690	0
92	20240708	183600	458858870	9690	9690	9690	9690	879
93	20240708	183500	458858870	9690	9690	9690	9690	0
94	20240708	183400	458858870	9690	9690	9690	9690	0
95	20240708	183300	458858870	9690	9690	9690	9690	0
96	20240708	183200	458858870	9690	9690	9690	9690	0
97	20240708	183100	458858870	9690	9690	9690	9690	0
98	20240708	183000	458858870	9690	9690	9690	9690	0
99	20240708	182900	458858870	9690	9690	9690	9690	0
100	20240708	182800	458858870	9690	9690	9690	9690	0
101	20240708	182700	458858870	9690	9690	9690	9690	0
102	20240708	182600	458858870	9690	9690	9690	9690	0
103	20240708	182500	458858870	9690	9690	9690	9690	0
104	20240708	182400	458858870	9690	9690	9690	9690	0
105	20240708	182300	458858870	9690	9690	9690	9690	0
106	20240708	182200	458858870	9690	9690	9690	9690	0
107	20240708	182100	458858870	9690	9690	9690	9690	0
108	20240708	182000	458858870	9690	9690	9690	9690	0
109	20240708	181900	458858870	9690	9690	9690	9690	0
110	20240708	181800	458858870	9690	9690	9690	9690	0
111	20240708	181700	458858870	9690	9690	9690	9690	0
112	20240708	181600	458858870	9690	9690	9690	9690	0
113	20240708	181500	458858870	9690	9690	9690	9690	0
114	20240708	181400	458858870	9690	9690	9690	9690	0
115	20240708	181300	458858870	9690	9690	9690	9690	0
116	20240708	181200	458858870	9690	9690	9690	9690	0
117	20240708	181100	458858870	9690	9690	9690	9690	0
118	20240708	181000	458858870	9690	9690	9690	9690	0
119	20240708	180900	458858870	9690	9690	9690	9690	0
120	20240708	180800	458858870	9690	9690	9690	9690	0
121	20240708	180700	458858870	9690	9690	9690	9690	0
122	20240708	180600	458858870	9690	9690	9690	9690	879
123	20240708	180500	458858870	9690	9690	9690	9690	0
124	20240708	180400	458858870	9690	9690	9690	9690	0
125	20240708	180300	458858870	9690	9690	9690	9690	0
126	20240708	180200	458858870	9690	9690	9690	9690	0
127	20240708	180100	458858870	9690	9690	9690	9690	0
128	20240708	180000	458858870	9690	9690	9690	9690	0
129	20240708	175900	458858870	9690	9690	9690	9690	0
130	20240708	175800	458858870	9690	9690	9690	9690	0
131	20240708	175700	458858870	9690	9690	9690	9690	0
132	20240708	175600	458858870	9690	9690	9690	9690	0
133	20240708	175500	458858870	9690	9690	9690	9690	0
134	20240708	175400	458858870	9690	9690	9690	9690	0
135	20240708	175300	458858870	9690	9690	9690	9690	0
136	20240708	175200	458858870	9690	9690	9690	9690	0
137	20240708	175100	458858870	9690	9690	9690	9690	0
138	20240708	175000	458858870	9690	9690	9690	9690	0
139	20240708	174900	458858870	9690	9690	9690	9690	0
140	20240708	174800	458858870	9690	9690	9690	9690	0
141	20240708	174700	458858870	9690	9690	9690	9690	0
142	20240708	174600	458858870	9690	9690	9690	9690	0
143	20240708	174500	458858870	9690	9690	9690	9690	0
144	20240708	174400	458858870	9690	9690	9690	9690	0
145	20240708	174300	458858870	9690	9690	9690	9690	0
146	20240708	174200	458858870	9690	9690	9690	9690	0
147	20240708	174100	458858870	9690	9690	9690	9690	0
148	20240708	174000	458858870	9690	9690	9690	9690	0
149	20240708	173900	458858870	9690	9690	9690	9690	0
150	20240708	173800	458858870	9690	9690	9690	9690	0
151	20240708	173700	458858870	9690	9690	9690	9690	0
152	20240708	173600	458858870	9690	9690	9690	9690	879
153	20240708	173500	458858870	9690	9690	9690	9690	0
154	20240708	173400	458858870	9690	9690	9690	9690	0
155	20240708	173300	458858870	9690	9690	9690	9690	0
156	20240708	173200	458858870	9690	9690	9690	9690	0
157	20240708	173100	458858870	9690	9690	9690	9690	0
158	20240708	173000	458858870	9690	9690	9690	9690	0
159	20240708	172900	458858870	9690	9690	9690	9690	0
160	20240708	172800	458858870	9690	9690	9690	9690	0
161	20240708	172700	458858870	9690	9690	9690	9690	0
162	20240708	172600	458858870	9690	9690	9690	9690	0
163	20240708	172500	458858870	9690	9690	9690	9690	0
164	20240708	172400	458858870	9690	9690	9690	9690	0
165	20240708	172300	458858870	9690	9690	9690	9690	0
166	20240708	172200	458858870	9690	9690	9690	9690	0
167	20240708	172100	458858870	9690	9690	9690	9690	0
168	20240708	172000	458858870	9690	9690	9690	9690	0
169	20240708	171900	458858870	9690	9690	9690	9690	0
170	20240708	171800	458858870	9690	9690	9690	9690	0
171	20240708	171700	458858870	9690	9690	9690	9690	0
172	20240708	171600	458858870	9690	9690	9690	9690	0
173	20240708	171500	458858870	9690	9690	9690	9690	0
174	20240708	171400	458858870	9690	9690	9690	9690	0
175	20240708	171300	458858870	9690	9690	9690	9690	0
176	20240708	171200	458858870	9690	9690	9690	9690	0
177	20240708	171100	458858870	9690	9690	9690	9690	0
178	20240708	171000	458858870	9690	9690	9690	9690	0
179	20240708	170900	458858870	9690	9690	9690	9690	0
180	20240708	170800	458858870	9690	9690	9690	9690	0
181	20240708	170700	458858870	9690	9690	9690	9690	0
182	20240708	170600	458858870	9690	9690	9690	9690	879
183	20240708	170500	458858870	9690	9690	9690	9690	0
184	20240708	170400	458858870	9690	9690	9690	9690	0
185	20240708	170300	458858870	9690	9690	9690	9690	0
186	20240708	170200	458858870	9690	9690	9690	9690	0
187	20240708	170100	458858870	9690	9690	9690	9690	0
188	20240708	170000	458858870	9690	9690	9690	9690	0
189	20240708	165900	458858870	9690	9690	9690	9690	0
190	20240708	165800	458858870	9690	9690	9690	9690	0
191	20240708	165700	458858870	9690	9690	9690	9690	0
192	20240708	165600	458858870	9690	9690	9690	9690	0
193	20240708	165500	458858870	9690	9690	9690	9690	0
194	20240708	165400	458858870	9690	9690	9690	9690	0
195	20240708	165300	458858870	9690	9690	9690	9690	0
196	20240708	165200	458858870	9690	9690	9690	9690	0
197	20240708	165100	458858870	9690	9690	9690	9690	0
198	20240708	165000	458858870	9690	9690	9690	9690	0
199	20240708	164900	458858870	9690	9690	9690	9690	0
200	20240708	164800	458858870	9690	9690	9690	9690	0
201	20240708	164700	458858870	9690	9690	9690	9690	0
202	20240708	164600	458858870	9690	9690	9690	9690	0
203	20240708	164500	458858870	9690	9690	9690	9690	0
204	20240708	164400	458858870	9690	9690	9690	9690	0
205	20240708	164300	458858870	9690	9690	9690	9690	0
206	20240708	164200	458858870	9690	9690	9690	9690	0
207	20240708	164100	458858870	9690	9690	9690	9690	0
208	20240708	164000	458858870	9690	9690	9690	9690	0
209	20240708	163900	458858870	9690	9690	9690	9690	0
210	20240708	163800	458858870	9690	9690	9690	9690	0
211	20240708	163700	458858870	9690	9690	9690	9690	0
212	20240708	163600	458858870	9690	9690	9690	9690	879
213	20240708	163500	458858870	9690	9690	9690	9690	0
214	20240708	163400	458858870	9690	9690	9690	9690	0
215	20240708	163300	458858870	9690	9690	9690	9690	0
216	20240708	163200	458858870	9690	9690	9690	9690	0
217	20240708	163100	458858870	9690	9690	9690	9690	0
218	20240708	163000	458858870	9690	9690	9690	9690	0
219	20240708	162900	458858870	9690	9690	9690	9690	0
220	20240708	162800	458858870	9690	9690	9690	9690	0
221	20240708	162700	458858870	9690	9690	9690	9690	0
222	20240708	162600	458858870	9690	9690	9690	9690	0
223	20240708	162500	458858870	9690	9690	9690	9690	0
224	20240708	162400	458858870	9690	9690	9690	9690	0
225	20240708	162300	458858870	9690	9690	9690	9690	0
226	20240708	162200	458858870	9690	9690	9690	9690	0
227	20240708	162100	458858870	9690	9690	9690	9690	0
228	20240708	162000	458858870	9690	9690	9690	9690	0
229	20240708	161900	458858870	9690	9690	9690	9690	0
230	20240708	161800	458858870	9690	9690	9690	9690	0
231	20240708	161700	458858870	9690	9690	9690	9690	0
232	20240708	161600	458858870	9690	9690	9690	9690	0
233	20240708	161500	458858870	9690	9690	9690	9690	0
234	20240708	161400	458858870	9690	9690	9690	9690	0
235	20240708	161300	458858870	9690	9690	9690	9690	0
236	20240708	161200	458858870	9690	9690	9690	9690	0
237	20240708	161100	458858870	9690	9690	9690	9690	0
238	20240708	161000	458858870	9690	9690	9690	9690	0
239	20240708	160900	458858870	9690	9690	9690	9690	0
240	20240708	160800	458858870	9690	9690	9690	9690	0
241	20240708	160700	458858870	9690	9690	9690	9690	0
242	20240708	160600	458858870	9690	9690	9690	9690	879
243	20240708	160500	458858870	9690	9690	9690	9690	0
244	20240708	160400	458858870	9690	9690	9690	9690	0
245	20240708	160300	458858870	9690	9690	9690	9690	0
246	20240708	160200	458858870	9690	9690	9690	9690	0
247	20240708	160100	458858870	9690	9690	9690	9690	0
248	20240708	160000	458858870	9690	9690	9690	9690	0
249	20240708	155900	458858870	9690	9690	9690	9690	0
250	20240708	155800	458858870	9690	9690	9690	9690	0
251	20240708	155700	458858870	9690	9690	9690	9690	0
252	20240708	155600	458858870	9690	9690	9690	9690	0
253	20240708	155500	458858870	9690	9690	9690	9690	0
254	20240708	155400	458858870	9690	9690	9690	9690	0
255	20240708	155300	458858870	9690	9690	9690	9690	0
256	20240708	155200	458858870	9690	9690	9690	9690	0
257	20240708	155100	458858870	9690	9690	9690	9690	0
258	20240708	155000	458858870	9690	9690	9690	9690	0
259	20240708	154900	458858870	9690	9690	9690	9690	0
260	20240708	154800	458858870	9690	9690	9690	9690	0
261	20240708	154700	458858870	9690	9690	9690	9690	0
262	20240708	154600	458858870	9690	9690	9690	9690	0
263	20240708	154500	458858870	9690	9690	9690	9690	0
264	20240708	154400	458858870	9690	9690	9690	9690	0
265	20240708	154300	458858870	9690	9690	9690	9690	0
266	20240708	154200	458858870	9690	9690	9690	9690	0
267	20240708	154100	458858870	9690	9690	9690	9690	0
268	20240708	154000	458858870	9690	9690	9690	9690	0
269	20240708	153900	458858870	9690	9690	9690	9690	0
270	20240708	153800	458858870	9690	9690	9690	9690	0
271	20240708	153700	458858870	9690	9690	9690	9690	0
272	20240708	153600	458858870	9690	9690	9690	9690	879
273	20240708	153500	458858870	9690	9690	9690	9690	0
274	20240708	153400	458858870	9690	9690	9690	9690	0
275	20240708	153300	458858870	9690	9690	9690	9690	0
276	20240708	153200	458858870	9690	9690	9690	9690	0
277	20240708	153100	458858870	9690	9690	9690	9690	0
278	20240708	153000	458858870	9690	9690	9690	9690	879
279	20240708	152900	450341360	9690	9690	9690	9690	0
280	20240708	152800	450341360	9690	9690	9690	9690	0
281	20240708	152700	450341360	9690	9690	9690	9690	0
282	20240708	152600	450341360	9690	9690	9690	9690	0
283	20240708	152500	450341360	9690	9690	9690	9690	0
284	20240708	152400	450341360	9690	9690	9690	9690	0
285	20240708	152300	450341360	9690	9690	9690	9690	0
286	20240708	152200	450341360	9690	9690	9690	9690	0
287	20240708	152100	450341360	9690	9690	9690	9690	0
288	20240708	152000	450341360	9690	9690	9690	9690	0
289	20240708	151900	450341360	9690	9690	9690	9690	11
290	20240708	151800	450234770	9690	9690	9690	9690	55
291	20240708	151700	449701820	9690	9690	9690	9690	0
292	20240708	151600	449701820	9690	9690	9690	9690	51
293	20240708	151500	449207630	9690	9690	9690	9690	11
294	20240708	151400	449101040	9690	9690	9690	9690	0
295	20240708	151300	449101040	9690	9670	9700	9670	10
296	20240708	151200	449004220	9670	9670	9670	9670	2
297	20240708	151100	448984880	9670	9670	9670	9670	0
298	20240708	151000	448984880	9670	9690	9690	9670	202
299	20240708	150900	447028940	9700	9700	9700	9700	0
300	20240708	150800	447028940	9700	9700	9700	9700	0
301	20240708	150700	447028940	9700	9700	9700	9690	610
302	20240708	150600	441112030	9690	9680	9690	9680	404
303	20240708	150500	437201300	9700	9700	9700	9700	0
304	20240708	150400	437201300	9700	9700	9700	9700	291
305	20240708	150300	434378600	9700	9700	9700	9700	0
306	20240708	150200	434378600	9700	9700	9700	9700	0
307	20240708	150100	434378600	9700	9670	9700	9670	2
308	20240708	150000	434359230	9680	9680	9680	9680	232
309	20240708	145900	432113470	9700	9700	9700	9700	0
310	20240708	145800	432113470	9700	9690	9700	9680	22
311	20240708	145700	431900440	9700	9700	9700	9700	0
312	20240708	145600	431900440	9700	9700	9700	9700	0
313	20240708	145500	431900440	9700	9700	9700	9700	19
314	20240708	145400	431716140	9700	9700	9700	9700	5
315	20240708	145300	431667640	9700	9700	9700	9700	0
316	20240708	145200	431667640	9700	9700	9700	9700	0
317	20240708	145100	431667640	9700	9700	9700	9700	0
318	20240708	145000	431667640	9700	9700	9700	9700	52
319	20240708	144900	431163240	9700	9700	9700	9700	0
320	20240708	144800	431163240	9700	9700	9700	9700	0
321	20240708	144700	431163240	9700	9700	9700	9700	710
322	20240708	144600	424276240	9700	9700	9700	9700	4
323	20240708	144500	424237440	9700	9700	9700	9700	0
324	20240708	144400	424237440	9700	9700	9700	9700	0
325	20240708	144300	424237440	9700	9700	9700	9700	0
326	20240708	144200	424237440	9700	9700	9700	9700	0
327	20240708	144100	424237440	9700	9690	9700	9690	1073
328	20240708	144000	413840060	9690	9690	9690	9690	0
329	20240708	143900	413840060	9690	9680	9690	9670	6
330	20240708	143800	413781980	9690	9690	9690	9690	0
331	20240708	143700	413781980	9690	9690	9690	9690	0
332	20240708	143600	413781980	9690	9670	9690	9670	2
333	20240708	143500	413762620	9690	9680	9690	9680	780
334	20240708	143400	406208920	9670	9670	9670	9670	218
335	20240708	143300	404100860	9670	9670	9670	9670	0
336	20240708	143200	404100860	9670	9670	9670	9670	0
337	20240708	143100	404100860	9670	9670	9670	9670	0
338	20240708	143000	404100860	9670	9660	9670	9660	2
339	20240708	142900	404081530	9660	9660	9660	9660	1129
340	20240708	142800	393175390	9660	9660	9660	9660	190
341	20240708	142700	391339990	9660	9660	9660	9660	20
342	20240708	142600	391146790	9670	9660	9670	9660	120
343	20240708	142500	389986590	9660	9660	9660	9660	0
344	20240708	142400	389986590	9660	9670	9670	9660	520
345	20240708	142300	384958390	9660	9660	9660	9660	120
346	20240708	142200	383799190	9660	9660	9660	9660	20
347	20240708	142100	383605990	9660	9660	9660	9660	20
348	20240708	142000	383412790	9660	9660	9660	9660	20
349	20240708	141900	383219590	9660	9660	9660	9660	20
350	20240708	141800	383026390	9670	9670	9670	9670	558
351	20240708	141700	377630530	9660	9660	9660	9660	20
352	20240708	141600	377437330	9660	9660	9660	9660	20
353	20240708	141500	377244130	9660	9660	9660	9660	0
354	20240708	141400	377244130	9660	9660	9660	9660	60
355	20240708	141300	376664530	9650	9670	9670	9650	520
356	20240708	141200	371636530	9640	9640	9640	9640	20
357	20240708	141100	371443730	9640	9640	9640	9640	0
358	20240708	141000	371443730	9640	9640	9640	9640	29
359	20240708	140900	371164170	9630	9630	9630	9630	20
360	20240708	140800	370971570	9630	9660	9660	9630	1500
361	20240708	140700	356506050	9660	9660	9660	9640	1020
362	20240708	140600	346665740	9660	9680	9680	9660	21
363	20240708	140500	346462860	9680	9670	9680	9670	35
364	20240708	140400	346124160	9670	9670	9670	9670	10
365	20240708	140300	346027460	9660	9660	9660	9660	20
366	20240708	140200	345834260	9650	9670	9670	9650	1030
367	20240708	140100	335894460	9670	9670	9670	9670	340
368	20240708	140000	332606660	9650	9650	9650	9650	40
369	20240708	135900	332220660	9650	9650	9650	9650	20
370	20240708	135800	332027660	9650	9650	9650	9650	0
371	20240708	135700	332027660	9650	9660	9660	9650	120
372	20240708	135600	330868660	9660	9660	9660	9660	20
373	20240708	135500	330675460	9660	9660	9660	9660	120
374	20240708	135400	329516260	9660	9660	9660	9660	2
375	20240708	135300	329496940	9660	9660	9660	9660	20
376	20240708	135200	329303740	9670	9650	9670	9650	108
377	20240708	135100	328259780	9650	9650	9650	9650	0
378	20240708	135000	328259780	9650	9650	9650	9650	20
379	20240708	134900	328066780	9650	9650	9650	9650	21
380	20240708	134800	327864130	9650	9650	9650	9650	20
381	20240708	134700	327671130	9650	9650	9650	9650	0
382	20240708	134600	327671130	9650	9680	9680	9650	279
383	20240708	134500	324971010	9650	9650	9650	9650	21
384	20240708	134400	324768360	9650	9650	9650	9650	0
385	20240708	134300	324768360	9650	9650	9650	9650	20
386	20240708	134200	324575360	9670	9670	9670	9670	303
387	20240708	134100	321645350	9640	9640	9640	9640	21
388	20240708	134000	321442910	9630	9630	9630	9630	0
389	20240708	133900	321442910	9630	9630	9630	9630	21
390	20240708	133800	321240680	9630	9650	9650	9630	1041
391	20240708	133700	311207550	9650	9650	9650	9650	1
392	20240708	133600	311197900	9650	9650	9650	9650	212
393	20240708	133500	309152100	9660	9660	9660	9660	339
394	20240708	133400	305877360	9670	9670	9670	9670	2
395	20240708	133300	305858020	9670	9670	9670	9670	51
396	20240708	133200	305364850	9670	9680	9680	9670	81
397	20240708	133100	304580970	9680	9680	9680	9680	61
398	20240708	133000	303990490	9680	9680	9680	9680	0
399	20240708	132900	303990490	9680	9680	9680	9680	26
400	20240708	132800	303738810	9680	9680	9680	9680	23
401	20240708	132700	303516170	9680	9680	9680	9680	0
402	20240708	132600	303516170	9680	9680	9680	9680	40
403	20240708	132500	303128970	9690	9680	9690	9680	30
404	20240708	132400	302838480	9680	9680	9680	9680	21
405	20240708	132300	302635200	9680	9680	9680	9680	0
406	20240708	132200	302635200	9680	9680	9680	9680	20
407	20240708	132100	302441600	9680	9680	9680	9680	20
408	20240708	132000	302248000	9680	9680	9680	9680	49
409	20240708	131900	301773680	9680	9690	9690	9680	21
410	20240708	131800	301570390	9680	9680	9680	9680	100
411	20240708	131700	300602390	9680	9680	9680	9680	10
412	20240708	131600	300505590	9680	9680	9680	9680	0
413	20240708	131500	300505590	9680	9680	9680	9680	0
414	20240708	131400	300505590	9680	9680	9680	9680	0
415	20240708	131300	300505590	9680	9680	9680	9680	0
416	20240708	131200	300505590	9680	9680	9680	9680	0
417	20240708	131100	300505590	9680	9680	9680	9680	77
418	20240708	131000	299760230	9680	9680	9680	9680	380
419	20240708	130900	296081830	9680	9680	9680	9680	0
420	20240708	130800	296081830	9680	9680	9680	9680	0
421	20240708	130700	296081830	9680	9680	9680	9680	0
422	20240708	130600	296081830	9680	9670	9680	9670	1330
423	20240708	130500	283217430	9670	9670	9670	9670	0
424	20240708	130400	283217430	9670	9670	9670	9670	0
425	20240708	130300	283217430	9670	9670	9670	9670	0
426	20240708	130200	283217430	9670	9670	9670	9670	3
427	20240708	130100	283188420	9680	9680	9680	9680	0
428	20240708	130000	283188420	9680	9680	9680	9680	0
429	20240708	125900	283188420	9680	9680	9680	9680	3
430	20240708	125800	283159380	9680	9680	9680	9680	10
431	20240708	125700	283062580	9680	9680	9680	9680	22
432	20240708	125600	282849620	9680	9680	9680	9680	0
433	20240708	125500	282849620	9680	9680	9680	9680	0
434	20240708	125400	282849620	9680	9670	9680	9670	700
435	20240708	125300	276075620	9680	9680	9680	9680	1
436	20240708	125200	276065940	9680	9680	9680	9680	0
437	20240708	125100	276065940	9680	9680	9680	9680	100
438	20240708	125000	275097940	9680	9680	9680	9680	6
439	20240708	124900	275039860	9690	9690	9690	9690	0
440	20240708	124800	275039860	9690	9690	9690	9690	0
441	20240708	124700	275039860	9690	9690	9690	9690	0
442	20240708	124600	275039860	9690	9690	9690	9690	0
443	20240708	124500	275039860	9690	9690	9690	9690	55
444	20240708	124400	274506910	9680	9680	9680	9680	0
445	20240708	124300	274506910	9680	9680	9680	9680	0
446	20240708	124200	274506910	9680	9680	9680	9680	0
447	20240708	124100	274506910	9680	9680	9680	9680	7
448	20240708	124000	274439150	9690	9690	9690	9690	0
449	20240708	123900	274439150	9690	9690	9690	9690	0
450	20240708	123800	274439150	9690	9690	9690	9690	400
451	20240708	123700	270563150	9690	9690	9690	9690	0
452	20240708	123600	270563150	9690	9690	9690	9690	0
453	20240708	123500	270563150	9690	9690	9690	9690	10
454	20240708	123400	270466250	9690	9680	9690	9680	668
455	20240708	123300	263994330	9680	9680	9680	9680	30
456	20240708	123200	263703930	9660	9660	9660	9660	0
457	20240708	123100	263703930	9660	9660	9660	9660	0
458	20240708	123000	263703930	9660	9660	9660	9660	0
459	20240708	122900	263703930	9660	9660	9660	9660	0
460	20240708	122800	263703930	9660	9660	9660	9660	0
461	20240708	122700	263703930	9660	9660	9660	9660	100
462	20240708	122600	262737930	9660	9660	9660	9660	0
463	20240708	122500	262737930	9660	9680	9680	9660	211
464	20240708	122400	260698420	9680	9680	9680	9680	504
465	20240708	122300	255819700	9680	9680	9680	9680	0
466	20240708	122200	255819700	9680	9680	9680	9680	500
467	20240708	122100	250979700	9680	9680	9680	9680	0
468	20240708	122000	250979700	9680	9680	9680	9680	0
469	20240708	121900	250979700	9680	9680	9680	9680	0
470	20240708	121800	250979700	9680	9680	9680	9680	0
471	20240708	121700	250979700	9680	9680	9680	9680	0
472	20240708	121600	250979700	9680	9680	9680	9680	0
473	20240708	121500	250979700	9680	9680	9680	9680	12
474	20240708	121400	250863540	9690	9690	9690	9690	0
475	20240708	121300	250863540	9690	9690	9690	9690	0
476	20240708	121200	250863540	9690	9690	9690	9690	0
477	20240708	121100	250863540	9690	9690	9690	9690	1
478	20240708	121000	250853850	9690	9690	9690	9690	11
479	20240708	120900	250747260	9690	9690	9690	9690	5
480	20240708	120800	250698810	9690	9690	9690	9690	0
481	20240708	120700	250698810	9690	9690	9690	9690	0
482	20240708	120600	250698810	9690	9690	9690	9690	0
483	20240708	120500	250698810	9690	9690	9690	9690	0
484	20240708	120400	250698810	9690	9690	9690	9690	0
485	20240708	120300	250698810	9690	9690	9690	9690	0
486	20240708	120200	250698810	9690	9690	9690	9690	0
487	20240708	120100	250698810	9690	9690	9690	9690	23
488	20240708	120000	250475940	9690	9690	9690	9690	0
489	20240708	115900	250475940	9690	9670	9690	9670	24
490	20240708	115800	250243520	9690	9690	9690	9690	0
491	20240708	115700	250243520	9690	9690	9690	9690	0
492	20240708	115600	250243520	9690	9690	9690	9690	10
493	20240708	115500	250146620	9680	9680	9680	9680	1
494	20240708	115400	250136940	9690	9690	9690	9690	0
495	20240708	115300	250136940	9690	9690	9690	9690	0
496	20240708	115200	250136940	9690	9690	9690	9690	0
497	20240708	115100	250136940	9690	9690	9690	9690	0
498	20240708	115000	250136940	9690	9690	9690	9690	0
499	20240708	114900	250136940	9690	9690	9690	9690	2
500	20240708	114800	250117560	9690	9690	9690	9690	10
501	20240708	114700	250020660	9690	9690	9690	9690	10
502	20240708	114600	249923760	9690	9690	9690	9690	1
503	20240708	114500	249914070	9680	9680	9680	9680	13
504	20240708	114400	249788230	9680	9680	9680	9680	1
505	20240708	114300	249778550	9680	9680	9680	9680	0
506	20240708	114200	249778550	9680	9680	9680	9680	83
507	20240708	114100	248975110	9670	9670	9670	9670	0
508	20240708	114000	248975110	9670	9670	9670	9670	1
509	20240708	113900	248965440	9670	9670	9670	9670	0
510	20240708	113800	248965440	9670	9670	9670	9670	0
511	20240708	113700	248965440	9670	9670	9670	9670	207
512	20240708	113600	246963750	9690	9690	9690	9690	0
513	20240708	113500	246963750	9690	9690	9690	9690	0
514	20240708	113400	246963750	9690	9690	9690	9690	500
515	20240708	113300	242118750	9670	9670	9670	9670	50
516	20240708	113200	241635250	9670	9670	9670	9670	13
517	20240708	113100	241509540	9690	9690	9690	9690	0
518	20240708	113000	241509540	9690	9690	9690	9690	0
519	20240708	112900	241509540	9690	9690	9690	9690	2
520	20240708	112800	241490160	9690	9690	9690	9690	0
521	20240708	112700	241490160	9690	9690	9690	9690	0
522	20240708	112600	241490160	9690	9690	9690	9690	20
523	20240708	112500	241296360	9690	9690	9690	9690	0
524	20240708	112400	241296360	9690	9690	9690	9690	0
525	20240708	112300	241296360	9690	9690	9690	9690	64
526	20240708	112200	240676200	9690	9690	9690	9690	0
527	20240708	112100	240676200	9690	9690	9690	9690	0
528	20240708	112000	240676200	9690	9690	9690	9690	0
529	20240708	111900	240676200	9690	9690	9690	9690	611
530	20240708	111800	234755610	9690	9680	9690	9680	104
531	20240708	111700	233747890	9680	9680	9680	9680	322
532	20240708	111600	230630930	9680	9680	9680	9680	1744
533	20240708	111500	213749010	9660	9660	9660	9660	0
534	20240708	111400	213749010	9660	9660	9660	9660	0
535	20240708	111300	213749010	9660	9660	9660	9660	0
536	20240708	111200	213749010	9660	9660	9660	9660	0
537	20240708	111100	213749010	9660	9660	9660	9660	0
538	20240708	111000	213749010	9660	9660	9660	9660	0
539	20240708	110900	213749010	9660	9660	9660	9660	0
540	20240708	110800	213749010	9660	9660	9660	9660	0
541	20240708	110700	213749010	9660	9660	9660	9660	0
542	20240708	110600	213749010	9660	9680	9680	9660	400
543	20240708	110500	209879010	9660	9660	9660	9660	0
544	20240708	110400	209879010	9660	9670	9680	9660	310
545	20240708	110300	206881510	9660	9660	9660	9660	0
546	20240708	110200	206881510	9660	9660	9660	9660	90
547	20240708	110100	206012110	9660	9670	9670	9660	157
548	20240708	110000	204494420	9670	9670	9670	9670	0
549	20240708	105900	204494420	9670	9670	9670	9670	400
550	20240708	105800	200626420	9670	9670	9670	9670	20
551	20240708	105700	200433020	9670	9670	9670	9670	0
552	20240708	105600	200433020	9670	9670	9670	9670	0
553	20240708	105500	200433020	9670	9630	9670	9630	292
554	20240708	105400	197612320	9630	9630	9630	9630	300
555	20240708	105300	194723320	9630	9630	9630	9630	0
556	20240708	105200	194723320	9630	9630	9630	9630	54
557	20240708	105100	194203300	9630	9630	9630	9630	1
558	20240708	105000	194193670	9620	9640	9640	9620	1540
559	20240708	104900	179377550	9670	9670	9670	9670	0
560	20240708	104800	179377550	9670	9670	9670	9670	0
561	20240708	104700	179377550	9670	9670	9670	9670	3
562	20240708	104600	179348540	9670	9650	9670	9620	1200
563	20240708	104500	167802880	9650	9670	9670	9650	11
564	20240708	104400	167696530	9680	9680	9680	9680	0
565	20240708	104300	167696530	9680	9680	9680	9680	0
566	20240708	104200	167696530	9680	9680	9680	9680	45
567	20240708	104100	167260930	9680	9680	9680	9680	0
568	20240708	104000	167260930	9680	9680	9680	9680	0
569	20240708	103900	167260930	9680	9680	9680	9680	2
570	20240708	103800	167241570	9680	9680	9680	9680	1
571	20240708	103700	167231890	9610	9670	9670	9610	3949
572	20240708	103600	129193330	9680	9680	9680	9680	0
573	20240708	103500	129193330	9680	9680	9680	9680	0
574	20240708	103400	129193330	9680	9680	9680	9680	0
575	20240708	103300	129193330	9680	9680	9680	9680	100
576	20240708	103200	128225330	9680	9680	9680	9680	0
577	20240708	103100	128225330	9680	9680	9680	9680	0
578	20240708	103000	128225330	9680	9680	9680	9680	1
579	20240708	102900	128215650	9680	9680	9680	9680	1
580	20240708	102800	128205970	9670	9670	9670	9670	93
581	20240708	102700	127306660	9690	9690	9690	9690	0
582	20240708	102600	127306660	9690	9690	9690	9690	0
583	20240708	102500	127306660	9690	9690	9690	9690	3
584	20240708	102400	127277590	9690	9650	9690	9650	57
585	20240708	102300	126727260	9690	9690	9690	9690	1
586	20240708	102200	126717570	9650	9650	9650	9650	0
587	20240708	102100	126717570	9650	9650	9650	9650	0
588	20240708	102000	126717570	9650	9650	9650	9650	0
589	20240708	101900	126717570	9650	9650	9650	9650	1086
590	20240708	101800	116237670	9690	9690	9690	9690	0
591	20240708	101700	116237670	9690	9690	9690	9690	0
592	20240708	101600	116237670	9690	9690	9690	9690	0
593	20240708	101500	116237670	9690	9690	9690	9690	0
594	20240708	101400	116237670	9690	9650	9690	9650	102
595	20240708	101300	115249330	9650	9650	9650	9650	0
596	20240708	101200	115249330	9650	9660	9660	9650	110
597	20240708	101100	114187530	9690	9690	9690	9690	0
598	20240708	101000	114187530	9690	9690	9690	9690	10
599	20240708	100900	114090630	9690	9690	9690	9690	0
600	20240708	100800	114090630	9690	9690	9690	9690	7
601	20240708	100700	114022800	9690	9690	9690	9690	1
602	20240708	100600	114013110	9690	9690	9690	9690	1
603	20240708	100500	114003420	9660	9660	9660	9660	3
604	20240708	100400	113974440	9650	9650	9650	9650	0
605	20240708	100300	113974440	9650	9650	9650	9650	0
606	20240708	100200	113974440	9650	9650	9650	9650	38
607	20240708	100100	113607740	9690	9690	9690	9690	11
608	20240708	100000	113501150	9690	9690	9690	9690	1
609	20240708	095900	113491460	9650	9650	9650	9650	483
610	20240708	095800	108830510	9690	9690	9690	9690	1
611	20240708	095700	108820820	9690	9690	9690	9690	0
612	20240708	095600	108820820	9690	9690	9690	9690	2
613	20240708	095500	108801440	9690	9690	9690	9690	0
614	20240708	095400	108801440	9690	9650	9690	9650	4
615	20240708	095300	108762800	9690	9690	9690	9690	0
616	20240708	095200	108762800	9690	9690	9690	9690	0
617	20240708	095100	108762800	9690	9690	9690	9690	214
618	20240708	095000	106689140	9690	9690	9690	9690	0
619	20240708	094900	106689140	9690	9690	9690	9690	1
620	20240708	094800	106679450	9650	9650	9650	9650	5
621	20240708	094700	106631200	9650	9650	9650	9650	1214
622	20240708	094600	94916100	9690	9650	9690	9650	88
623	20240708	094500	94064260	9690	9690	9690	9690	0
624	20240708	094400	94064260	9690	9690	9690	9690	0
625	20240708	094300	94064260	9690	9690	9690	9690	0
626	20240708	094200	94064260	9690	9690	9690	9690	0
627	20240708	094100	94064260	9690	9690	9690	9690	0
628	20240708	094000	94064260	9690	9690	9690	9690	5
629	20240708	093900	94015810	9700	9700	9700	9650	303
630	20240708	093800	91087730	9690	9690	9690	9690	5
631	20240708	093700	91039280	9680	9680	9680	9680	3
632	20240708	093600	91010240	9690	9680	9690	9680	1010
633	20240708	093500	81230370	9680	9670	9680	9670	953
634	20240708	093400	72005360	9670	9670	9670	9670	503
635	20240708	093300	67141350	9660	9660	9660	9660	25
636	20240708	093200	66899850	9660	9660	9660	9660	118
637	20240708	093100	65759970	9660	9660	9660	9660	22
638	20240708	093000	65547450	9660	9660	9660	9660	14
639	20240708	092900	65412210	9660	9660	9660	9660	14
640	20240708	092800	65276970	9660	9660	9660	9660	1
641	20240708	092700	65267310	9650	9650	9650	9650	9
642	20240708	092600	65180460	9650	9650	9650	9650	73
643	20240708	092500	64476010	9640	9640	9640	9640	1586
644	20240708	092400	49186970	9640	9650	9650	9640	368
645	20240708	092300	45635780	9650	9650	9650	9650	30
646	20240708	092200	45346280	9660	9650	9660	9650	95
647	20240708	092100	44429380	9650	9650	9650	9650	0
648	20240708	092000	44429380	9650	9650	9650	9650	0
649	20240708	091900	44429380	9650	9650	9650	9650	0
650	20240708	091800	44429380	9650	9650	9650	9650	150
651	20240708	091700	42981880	9640	9640	9640	9640	0
652	20240708	091600	42981880	9640	9660	9660	9640	70
653	20240708	091500	42306540	9650	9650	9650	9650	320
654	20240708	091400	39218540	9650	9650	9650	9650	560
655	20240708	091300	33814540	9660	9660	9660	9660	27
656	20240708	091200	33553720	9660	9640	9660	9640	6
657	20240708	091100	33495860	9640	9640	9650	9640	175
658	20240708	091000	31808850	9640	9640	9640	9640	0
659	20240708	090900	31808850	9640	9660	9660	9640	200
660	20240708	090800	29879520	9680	9680	9680	9680	101
661	20240708	090700	28901840	9680	9640	9680	9640	97
662	20240708	090600	27966680	9640	9640	9640	9640	0
663	20240708	090500	27966680	9640	9640	9640	9640	1
664	20240708	090400	27957040	9720	9720	9720	9720	0
665	20240708	090300	27957040	9720	9720	9720	9720	0
666	20240708	090200	27957040	9720	9660	9720	9620	551
667	20240708	090100	22639840	9720	9650	9720	9620	1120
668	20240708	090000	11830890	9610	9660	9660	9610	1217