KissMeData/090350/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200600	969902240	9720	9720	9720	9720	2914
3	20240704	200500	969902240	9720	9720	9720	9720	0
4	20240704	200400	969902240	9720	9720	9720	9720	0
5	20240704	200300	969902240	9720	9720	9720	9720	0
6	20240704	200200	969902240	9720	9720	9720	9720	0
7	20240704	200100	969902240	9720	9720	9720	9720	0
8	20240704	200000	969902240	9720	9720	9720	9720	0
9	20240704	195900	969902240	9720	9720	9720	9720	0
10	20240704	195800	969902240	9720	9720	9720	9720	0
11	20240704	195700	969902240	9720	9720	9720	9720	0
12	20240704	195600	969902240	9720	9720	9720	9720	0
13	20240704	195500	969902240	9720	9720	9720	9720	0
14	20240704	195400	969902240	9720	9720	9720	9720	0
15	20240704	195300	969902240	9720	9720	9720	9720	0
16	20240704	195200	969902240	9720	9720	9720	9720	0
17	20240704	195100	969902240	9720	9720	9720	9720	0
18	20240704	195000	969902240	9720	9720	9720	9720	0
19	20240704	194900	969902240	9720	9720	9720	9720	0
20	20240704	194800	969902240	9720	9720	9720	9720	0
21	20240704	194700	969902240	9720	9720	9720	9720	0
22	20240704	194600	969902240	9720	9720	9720	9720	0
23	20240704	194500	969902240	9720	9720	9720	9720	0
24	20240704	194400	969902240	9720	9720	9720	9720	0
25	20240704	194300	969902240	9720	9720	9720	9720	0
26	20240704	194200	969902240	9720	9720	9720	9720	0
27	20240704	194100	969902240	9720	9720	9720	9720	0
28	20240704	194000	969902240	9720	9720	9720	9720	0
29	20240704	193900	969902240	9720	9720	9720	9720	0
30	20240704	193800	969902240	9720	9720	9720	9720	0
31	20240704	193700	969902240	9720	9720	9720	9720	0
32	20240704	193600	969902240	9720	9720	9720	9720	2914
33	20240704	193500	969902240	9720	9720	9720	9720	0
34	20240704	193400	969902240	9720	9720	9720	9720	0
35	20240704	193300	969902240	9720	9720	9720	9720	0
36	20240704	193200	969902240	9720	9720	9720	9720	0
37	20240704	193100	969902240	9720	9720	9720	9720	0
38	20240704	193000	969902240	9720	9720	9720	9720	0
39	20240704	192900	969902240	9720	9720	9720	9720	0
40	20240704	192800	969902240	9720	9720	9720	9720	0
41	20240704	192700	969902240	9720	9720	9720	9720	0
42	20240704	192600	969902240	9720	9720	9720	9720	0
43	20240704	192500	969902240	9720	9720	9720	9720	0
44	20240704	192400	969902240	9720	9720	9720	9720	0
45	20240704	192300	969902240	9720	9720	9720	9720	0
46	20240704	192200	969902240	9720	9720	9720	9720	0
47	20240704	192100	969902240	9720	9720	9720	9720	0
48	20240704	192000	969902240	9720	9720	9720	9720	0
49	20240704	191900	969902240	9720	9720	9720	9720	0
50	20240704	191800	969902240	9720	9720	9720	9720	0
51	20240704	191700	969902240	9720	9720	9720	9720	0
52	20240704	191600	969902240	9720	9720	9720	9720	0
53	20240704	191500	969902240	9720	9720	9720	9720	0
54	20240704	191400	969902240	9720	9720	9720	9720	0
55	20240704	191300	969902240	9720	9720	9720	9720	0
56	20240704	191200	969902240	9720	9720	9720	9720	0
57	20240704	191100	969902240	9720	9720	9720	9720	0
58	20240704	191000	969902240	9720	9720	9720	9720	0
59	20240704	190900	969902240	9720	9720	9720	9720	0
60	20240704	190800	969902240	9720	9720	9720	9720	0
61	20240704	190700	969902240	9720	9720	9720	9720	0
62	20240704	190600	969902240	9720	9720	9720	9720	2914
63	20240704	190500	969902240	9720	9720	9720	9720	0
64	20240704	190400	969902240	9720	9720	9720	9720	0
65	20240704	190300	969902240	9720	9720	9720	9720	0
66	20240704	190200	969902240	9720	9720	9720	9720	0
67	20240704	190100	969902240	9720	9720	9720	9720	0
68	20240704	190000	969902240	9720	9720	9720	9720	0
69	20240704	185900	969902240	9720	9720	9720	9720	0
70	20240704	185800	969902240	9720	9720	9720	9720	0
71	20240704	185700	969902240	9720	9720	9720	9720	0
72	20240704	185600	969902240	9720	9720	9720	9720	0
73	20240704	185500	969902240	9720	9720	9720	9720	0
74	20240704	185400	969902240	9720	9720	9720	9720	0
75	20240704	185300	969902240	9720	9720	9720	9720	0
76	20240704	185200	969902240	9720	9720	9720	9720	0
77	20240704	185100	969902240	9720	9720	9720	9720	0
78	20240704	185000	969902240	9720	9720	9720	9720	0
79	20240704	184900	969902240	9720	9720	9720	9720	0
80	20240704	184800	969902240	9720	9720	9720	9720	0
81	20240704	184700	969902240	9720	9720	9720	9720	0
82	20240704	184600	969902240	9720	9720	9720	9720	0
83	20240704	184500	969902240	9720	9720	9720	9720	0
84	20240704	184400	969902240	9720	9720	9720	9720	0
85	20240704	184300	969902240	9720	9720	9720	9720	0
86	20240704	184200	969902240	9720	9720	9720	9720	0
87	20240704	184100	969902240	9720	9720	9720	9720	0
88	20240704	184000	969902240	9720	9720	9720	9720	0
89	20240704	183900	969902240	9720	9720	9720	9720	0
90	20240704	183800	969902240	9720	9720	9720	9720	0
91	20240704	183700	969902240	9720	9720	9720	9720	0
92	20240704	183600	969902240	9720	9720	9720	9720	2914
93	20240704	183500	969902240	9720	9720	9720	9720	0
94	20240704	183400	969902240	9720	9720	9720	9720	0
95	20240704	183300	969902240	9720	9720	9720	9720	0
96	20240704	183200	969902240	9720	9720	9720	9720	0
97	20240704	183100	969902240	9720	9720	9720	9720	0
98	20240704	183000	969902240	9720	9720	9720	9720	0
99	20240704	182900	969902240	9720	9720	9720	9720	0
100	20240704	182800	969902240	9720	9720	9720	9720	0
101	20240704	182700	969902240	9720	9720	9720	9720	0
102	20240704	182600	969902240	9720	9720	9720	9720	0
103	20240704	182500	969902240	9720	9720	9720	9720	0
104	20240704	182400	969902240	9720	9720	9720	9720	0
105	20240704	182300	969902240	9720	9720	9720	9720	0
106	20240704	182200	969902240	9720	9720	9720	9720	0
107	20240704	182100	969902240	9720	9720	9720	9720	0
108	20240704	182000	969902240	9720	9720	9720	9720	0
109	20240704	181900	969902240	9720	9720	9720	9720	0
110	20240704	181800	969902240	9720	9720	9720	9720	0
111	20240704	181700	969902240	9720	9720	9720	9720	0
112	20240704	181600	969902240	9720	9720	9720	9720	0
113	20240704	181500	969902240	9720	9720	9720	9720	0
114	20240704	181400	969902240	9720	9720	9720	9720	0
115	20240704	181300	969902240	9720	9720	9720	9720	0
116	20240704	181200	969902240	9720	9720	9720	9720	0
117	20240704	181100	969902240	9720	9720	9720	9720	0
118	20240704	181000	969902240	9720	9720	9720	9720	0
119	20240704	180900	969902240	9720	9720	9720	9720	0
120	20240704	180800	969902240	9720	9720	9720	9720	0
121	20240704	180700	969902240	9720	9720	9720	9720	0
122	20240704	180600	969902240	9720	9720	9720	9720	2914
123	20240704	180500	969902240	9720	9720	9720	9720	0
124	20240704	180400	969902240	9720	9720	9720	9720	0
125	20240704	180300	969902240	9720	9720	9720	9720	0
126	20240704	180200	969902240	9720	9720	9720	9720	0
127	20240704	180100	969902240	9720	9720	9720	9720	0
128	20240704	180000	969902240	9720	9720	9720	9720	0
129	20240704	175900	969902240	9720	9720	9720	9720	0
130	20240704	175800	969902240	9720	9720	9720	9720	0
131	20240704	175700	969902240	9720	9720	9720	9720	0
132	20240704	175600	969902240	9720	9720	9720	9720	0
133	20240704	175500	969902240	9720	9720	9720	9720	0
134	20240704	175400	969902240	9720	9720	9720	9720	0
135	20240704	175300	969902240	9720	9720	9720	9720	0
136	20240704	175200	969902240	9720	9720	9720	9720	0
137	20240704	175100	969902240	9720	9720	9720	9720	0
138	20240704	175000	969902240	9720	9720	9720	9720	0
139	20240704	174900	969902240	9720	9720	9720	9720	0
140	20240704	174800	969902240	9720	9720	9720	9720	0
141	20240704	174700	969902240	9720	9720	9720	9720	0
142	20240704	174600	969902240	9720	9720	9720	9720	0
143	20240704	174500	969902240	9720	9720	9720	9720	0
144	20240704	174400	969902240	9720	9720	9720	9720	0
145	20240704	174300	969902240	9720	9720	9720	9720	0
146	20240704	174200	969902240	9720	9720	9720	9720	0
147	20240704	174100	969902240	9720	9720	9720	9720	0
148	20240704	174000	969902240	9720	9720	9720	9720	0
149	20240704	173900	969902240	9720	9720	9720	9720	0
150	20240704	173800	969902240	9720	9720	9720	9720	0
151	20240704	173700	969902240	9720	9720	9720	9720	0
152	20240704	173600	969902240	9720	9720	9720	9720	2914
153	20240704	173500	969902240	9720	9720	9720	9720	0
154	20240704	173400	969902240	9720	9720	9720	9720	0
155	20240704	173300	969902240	9720	9720	9720	9720	0
156	20240704	173200	969902240	9720	9720	9720	9720	0
157	20240704	173100	969902240	9720	9720	9720	9720	0
158	20240704	173000	969902240	9720	9720	9720	9720	0
159	20240704	172900	969902240	9720	9720	9720	9720	0
160	20240704	172800	969902240	9720	9720	9720	9720	0
161	20240704	172700	969902240	9720	9720	9720	9720	0
162	20240704	172600	969902240	9720	9720	9720	9720	0
163	20240704	172500	969902240	9720	9720	9720	9720	0
164	20240704	172400	969902240	9720	9720	9720	9720	0
165	20240704	172300	969902240	9720	9720	9720	9720	0
166	20240704	172200	969902240	9720	9720	9720	9720	0
167	20240704	172100	969902240	9720	9720	9720	9720	0
168	20240704	172000	969902240	9720	9720	9720	9720	0
169	20240704	171900	969902240	9720	9720	9720	9720	0
170	20240704	171800	969902240	9720	9720	9720	9720	0
171	20240704	171700	969902240	9720	9720	9720	9720	0
172	20240704	171600	969902240	9720	9720	9720	9720	0
173	20240704	171500	969902240	9720	9720	9720	9720	0
174	20240704	171400	969902240	9720	9720	9720	9720	0
175	20240704	171300	969902240	9720	9720	9720	9720	0
176	20240704	171200	969902240	9720	9720	9720	9720	0
177	20240704	171100	969902240	9720	9720	9720	9720	0
178	20240704	171000	969902240	9720	9720	9720	9720	0
179	20240704	170900	969902240	9720	9720	9720	9720	0
180	20240704	170800	969902240	9720	9720	9720	9720	0
181	20240704	170700	969902240	9720	9720	9720	9720	0
182	20240704	170600	969902240	9720	9720	9720	9720	2914
183	20240704	170500	969902240	9720	9720	9720	9720	0
184	20240704	170400	969902240	9720	9720	9720	9720	0
185	20240704	170300	969902240	9720	9720	9720	9720	0
186	20240704	170200	969902240	9720	9720	9720	9720	0
187	20240704	170100	969902240	9720	9720	9720	9720	0
188	20240704	170000	969902240	9720	9720	9720	9720	0
189	20240704	165900	969902240	9720	9720	9720	9720	0
190	20240704	165800	969902240	9720	9720	9720	9720	0
191	20240704	165700	969902240	9720	9720	9720	9720	0
192	20240704	165600	969902240	9720	9720	9720	9720	0
193	20240704	165500	969902240	9720	9720	9720	9720	0
194	20240704	165400	969902240	9720	9720	9720	9720	0
195	20240704	165300	969902240	9720	9720	9720	9720	0
196	20240704	165200	969902240	9720	9720	9720	9720	0
197	20240704	165100	969902240	9720	9720	9720	9720	0
198	20240704	165000	969902240	9720	9720	9720	9720	0
199	20240704	164900	969902240	9720	9720	9720	9720	0
200	20240704	164800	969902240	9720	9720	9720	9720	0
201	20240704	164700	969902240	9720	9720	9720	9720	0
202	20240704	164600	969902240	9720	9720	9720	9720	0
203	20240704	164500	969902240	9720	9720	9720	9720	0
204	20240704	164400	969902240	9720	9720	9720	9720	0
205	20240704	164300	969902240	9720	9720	9720	9720	0
206	20240704	164200	969902240	9720	9720	9720	9720	0
207	20240704	164100	969902240	9720	9720	9720	9720	0
208	20240704	164000	969902240	9720	9720	9720	9720	0
209	20240704	163900	969902240	9720	9720	9720	9720	0
210	20240704	163800	969902240	9720	9720	9720	9720	0
211	20240704	163700	969902240	9720	9720	9720	9720	0
212	20240704	163600	969902240	9720	9720	9720	9720	2914
213	20240704	163500	969902240	9720	9720	9720	9720	0
214	20240704	163400	969902240	9720	9720	9720	9720	0
215	20240704	163300	969902240	9720	9720	9720	9720	0
216	20240704	163200	969902240	9720	9720	9720	9720	0
217	20240704	163100	969902240	9720	9720	9720	9720	0
218	20240704	163000	969902240	9720	9720	9720	9720	0
219	20240704	162900	969902240	9720	9720	9720	9720	0
220	20240704	162800	969902240	9720	9720	9720	9720	0
221	20240704	162700	969902240	9720	9720	9720	9720	0
222	20240704	162600	969902240	9720	9720	9720	9720	0
223	20240704	162500	969902240	9720	9720	9720	9720	0
224	20240704	162400	969902240	9720	9720	9720	9720	0
225	20240704	162300	969902240	9720	9720	9720	9720	0
226	20240704	162200	969902240	9720	9720	9720	9720	0
227	20240704	162100	969902240	9720	9720	9720	9720	0
228	20240704	162000	969902240	9720	9720	9720	9720	0
229	20240704	161900	969902240	9720	9720	9720	9720	0
230	20240704	161800	969902240	9720	9720	9720	9720	0
231	20240704	161700	969902240	9720	9720	9720	9720	0
232	20240704	161600	969902240	9720	9720	9720	9720	0
233	20240704	161500	969902240	9720	9720	9720	9720	0
234	20240704	161400	969902240	9720	9720	9720	9720	0
235	20240704	161300	969902240	9720	9720	9720	9720	0
236	20240704	161200	969902240	9720	9720	9720	9720	0
237	20240704	161100	969902240	9720	9720	9720	9720	0
238	20240704	161000	969902240	9720	9720	9720	9720	0
239	20240704	160900	969902240	9720	9720	9720	9720	0
240	20240704	160800	969902240	9720	9720	9720	9720	0
241	20240704	160700	969902240	9720	9720	9720	9720	0
242	20240704	160600	969902240	9720	9720	9720	9720	2914
243	20240704	160500	969902240	9720	9720	9720	9720	0
244	20240704	160400	969902240	9720	9720	9720	9720	0
245	20240704	160300	969902240	9720	9720	9720	9720	0
246	20240704	160200	969902240	9720	9720	9720	9720	0
247	20240704	160100	969902240	9720	9720	9720	9720	0
248	20240704	160000	969902240	9720	9720	9720	9720	0
249	20240704	155900	969902240	9720	9720	9720	9720	0
250	20240704	155800	969902240	9720	9720	9720	9720	0
251	20240704	155700	969902240	9720	9720	9720	9720	0
252	20240704	155600	969902240	9720	9720	9720	9720	0
253	20240704	155500	969902240	9720	9720	9720	9720	0
254	20240704	155400	969902240	9720	9720	9720	9720	0
255	20240704	155300	969902240	9720	9720	9720	9720	0
256	20240704	155200	969902240	9720	9720	9720	9720	0
257	20240704	155100	969902240	9720	9720	9720	9720	0
258	20240704	155000	969902240	9720	9720	9720	9720	0
259	20240704	154900	969902240	9720	9720	9720	9720	0
260	20240704	154800	969902240	9720	9720	9720	9720	0
261	20240704	154700	969902240	9720	9720	9720	9720	0
262	20240704	154600	969902240	9720	9720	9720	9720	0
263	20240704	154500	969902240	9720	9720	9720	9720	0
264	20240704	154400	969902240	9720	9720	9720	9720	0
265	20240704	154300	969902240	9720	9720	9720	9720	0
266	20240704	154200	969902240	9720	9720	9720	9720	0
267	20240704	154100	969902240	9720	9720	9720	9720	0
268	20240704	154000	969902240	9720	9720	9720	9720	0
269	20240704	153900	969902240	9720	9720	9720	9720	0
270	20240704	153800	969902240	9720	9720	9720	9720	0
271	20240704	153700	969902240	9720	9720	9720	9720	0
272	20240704	153600	969902240	9720	9720	9720	9720	2914
273	20240704	153500	969902240	9720	9720	9720	9720	0
274	20240704	153400	969902240	9720	9720	9720	9720	0
275	20240704	153300	969902240	9720	9720	9720	9720	0
276	20240704	153200	969902240	9720	9720	9720	9720	0
277	20240704	153100	969902240	9720	9720	9720	9720	0
278	20240704	153000	969902240	9720	9720	9720	9720	2914
279	20240704	152900	941578160	9690	9690	9690	9690	0
280	20240704	152800	941578160	9690	9690	9690	9690	0
281	20240704	152700	941578160	9690	9690	9690	9690	0
282	20240704	152600	941578160	9690	9690	9690	9690	0
283	20240704	152500	941578160	9690	9690	9690	9690	0
284	20240704	152400	941578160	9690	9690	9690	9690	0
285	20240704	152300	941578160	9690	9690	9690	9690	0
286	20240704	152200	941578160	9690	9690	9690	9690	0
287	20240704	152100	941578160	9690	9690	9690	9690	0
288	20240704	152000	941578160	9690	9690	9690	9690	0
289	20240704	151900	941578160	9690	9700	9700	9690	91
290	20240704	151800	940695760	9700	9710	9710	9700	56
291	20240704	151700	940152420	9710	9710	9710	9700	90
292	20240704	151600	939278820	9720	9720	9720	9720	5
293	20240704	151500	939230220	9710	9710	9710	9710	406
294	20240704	151400	935287960	9710	9710	9710	9710	7
295	20240704	151300	935219990	9710	9700	9710	9700	168
296	20240704	151200	933589380	9680	9680	9680	9680	1
297	20240704	151100	933579700	9670	9690	9700	9670	1370
298	20240704	151000	920295940	9690	9690	9690	9690	2
299	20240704	150900	920276560	9670	9670	9670	9670	0
300	20240704	150800	920276560	9670	9670	9670	9670	50
301	20240704	150700	919793060	9670	9670	9670	9670	0
302	20240704	150600	919793060	9670	9670	9670	9670	14
303	20240704	150500	919657680	9670	9670	9670	9670	70
304	20240704	150400	918980780	9660	9680	9680	9660	1137
305	20240704	150300	907988560	9700	9700	9700	9700	1
306	20240704	150200	907978860	9690	9690	9700	9690	201
307	20240704	150100	906031160	9690	9690	9700	9690	206
308	20240704	150000	904034870	9690	9690	9690	9690	1
309	20240704	145900	904025180	9700	9700	9700	9700	0
310	20240704	145800	904025180	9700	9700	9700	9700	0
311	20240704	145700	904025180	9700	9700	9700	9700	2
312	20240704	145600	904005780	9690	9690	9690	9690	0
313	20240704	145500	904005780	9690	9690	9690	9690	30
314	20240704	145400	903715080	9700	9700	9700	9700	0
315	20240704	145300	903715080	9700	9700	9700	9700	0
316	20240704	145200	903715080	9700	9700	9700	9700	0
317	20240704	145100	903715080	9700	9700	9700	9700	0
318	20240704	145000	903715080	9700	9680	9700	9680	2
319	20240704	144900	903695700	9680	9690	9690	9680	7
320	20240704	144800	903627920	9680	9680	9680	9680	62
321	20240704	144700	903027760	9700	9690	9700	9680	254
322	20240704	144600	900566620	9700	9700	9700	9700	0
323	20240704	144500	900566620	9700	9700	9700	9700	2
324	20240704	144400	900547220	9690	9690	9690	9690	5
325	20240704	144300	900498770	9700	9680	9700	9680	2
326	20240704	144200	900479390	9690	9690	9690	9690	5
327	20240704	144100	900430940	9700	9700	9700	9700	0
328	20240704	144000	900430940	9700	9690	9700	9680	152
329	20240704	143900	898958060	9690	9690	9690	9690	309
330	20240704	143800	895963850	9690	9690	9690	9690	16
331	20240704	143700	895808810	9690	9690	9690	9690	0
332	20240704	143600	895808810	9690	9690	9690	9690	11
333	20240704	143500	895702220	9690	9690	9690	9690	228
334	20240704	143400	893492900	9680	9680	9680	9680	1
335	20240704	143300	893483220	9680	9670	9690	9670	23
336	20240704	143200	893260770	9690	9690	9690	9690	0
337	20240704	143100	893260770	9690	9690	9690	9670	23
338	20240704	143000	893038320	9670	9670	9670	9670	19
339	20240704	142900	892854590	9680	9680	9680	9680	305
340	20240704	142800	889902190	9680	9680	9680	9680	0
341	20240704	142700	889902190	9680	9680	9680	9680	550
342	20240704	142600	884578190	9680	9680	9680	9680	112
343	20240704	142500	883494030	9680	9680	9680	9680	9
344	20240704	142400	883406910	9690	9690	9690	9690	0
345	20240704	142300	883406910	9690	9690	9690	9690	500
346	20240704	142200	878561910	9690	9690	9690	9690	0
347	20240704	142100	878561910	9690	9690	9690	9690	0
348	20240704	142000	878561910	9690	9690	9690	9690	1
349	20240704	141900	878552220	9690	9690	9690	9690	100
350	20240704	141800	877583220	9690	9690	9690	9690	0
351	20240704	141700	877583220	9690	9690	9690	9690	0
352	20240704	141600	877583220	9690	9690	9690	9690	340
353	20240704	141500	874288620	9670	9670	9670	9670	109
354	20240704	141400	873234590	9690	9690	9690	9690	0
355	20240704	141300	873234590	9690	9680	9690	9680	417
356	20240704	141200	869198000	9690	9690	9690	9690	3
357	20240704	141100	869168930	9690	9690	9690	9690	100
358	20240704	141000	868199930	9690	9690	9690	9690	5
359	20240704	140900	868151480	9690	9690	9690	9690	5
360	20240704	140800	868103030	9680	9680	9680	9680	86
361	20240704	140700	867270550	9660	9660	9660	9660	110
362	20240704	140600	866207950	9660	9660	9660	9660	1
363	20240704	140500	866198290	9660	9660	9660	9660	2
364	20240704	140400	866178970	9680	9680	9680	9680	271
365	20240704	140300	863555690	9660	9680	9680	9660	114
366	20240704	140200	862453370	9690	9690	9690	9690	1
367	20240704	140100	862443680	9700	9700	9700	9700	100
368	20240704	140000	861473680	9690	9690	9690	9690	20
369	20240704	135900	861279880	9690	9670	9690	9670	424
370	20240704	135800	857178300	9670	9680	9680	9670	206
371	20240704	135700	855184230	9690	9690	9690	9690	1
372	20240704	135600	855174540	9680	9680	9680	9680	469
373	20240704	135500	850634620	9680	9680	9680	9680	394
374	20240704	135400	846820700	9700	9700	9700	9700	0
375	20240704	135300	846820700	9700	9700	9700	9700	1
376	20240704	135200	846811000	9700	9700	9700	9700	5
377	20240704	135100	846762500	9700	9700	9700	9700	100
378	20240704	135000	845792500	9700	9700	9700	9700	50
379	20240704	134900	845307500	9700	9710	9710	9700	27
380	20240704	134800	845045400	9700	9680	9700	9680	86
381	20240704	134700	844212220	9710	9710	9710	9710	0
382	20240704	134600	844212220	9710	9700	9710	9700	105
383	20240704	134500	843193610	9680	9680	9680	9680	0
384	20240704	134400	843193610	9680	9680	9680	9680	4
385	20240704	134300	843154890	9700	9700	9700	9700	0
386	20240704	134200	843154890	9700	9700	9700	9700	10
387	20240704	134100	843057890	9700	9700	9700	9700	0
388	20240704	134000	843057890	9700	9700	9700	9700	0
389	20240704	133900	843057890	9700	9700	9700	9700	0
390	20240704	133800	843057890	9700	9700	9700	9690	255
391	20240704	133700	840586290	9700	9710	9710	9700	18
392	20240704	133600	840411670	9700	9700	9710	9700	427
393	20240704	133500	836268600	9680	9680	9680	9680	11
394	20240704	133400	836162120	9700	9700	9700	9700	32
395	20240704	133300	835851720	9700	9700	9700	9700	0
396	20240704	133200	835851720	9700	9700	9700	9700	20
397	20240704	133100	835657720	9670	9670	9670	9670	0
398	20240704	133000	835657720	9670	9670	9670	9670	0
399	20240704	132900	835657720	9670	9670	9670	9670	389
400	20240704	132800	831896090	9680	9680	9680	9680	116
401	20240704	132700	830773210	9680	9680	9680	9680	0
402	20240704	132600	830773210	9680	9680	9680	9680	100
403	20240704	132500	829805210	9680	9680	9680	9680	144
404	20240704	132400	828411290	9680	9680	9680	9680	262
405	20240704	132300	825875130	9710	9700	9720	9700	5683
406	20240704	132200	770698040	9680	9680	9680	9680	0
407	20240704	132100	770698040	9680	9690	9690	9680	244
408	20240704	132000	768335020	9700	9700	9700	9700	0
409	20240704	131900	768335020	9700	9700	9700	9700	100
410	20240704	131800	767365020	9700	9700	9700	9700	270
411	20240704	131700	764746020	9700	9700	9710	9700	800
412	20240704	131600	756982120	9700	9680	9700	9680	2500
413	20240704	131500	732743500	9680	9680	9680	9680	0
414	20240704	131400	732743500	9680	9680	9680	9680	0
415	20240704	131300	732743500	9680	9670	9680	9670	202
416	20240704	131200	730788260	9670	9670	9670	9670	58
417	20240704	131100	730227400	9650	9650	9650	9650	0
418	20240704	131000	730227400	9650	9650	9650	9650	0
419	20240704	130900	730227400	9650	9650	9650	9650	162
420	20240704	130800	728664100	9650	9650	9650	9650	0
421	20240704	130700	728664100	9650	9650	9650	9650	0
422	20240704	130600	728664100	9650	9650	9650	9650	0
423	20240704	130500	728664100	9650	9650	9650	9650	0
424	20240704	130400	728664100	9650	9650	9650	9650	0
425	20240704	130300	728664100	9650	9650	9650	9650	516
426	20240704	130200	723684700	9650	9660	9670	9650	120
427	20240704	130100	722524790	9660	9660	9660	9660	100
428	20240704	130000	721558790	9660	9660	9660	9660	0
429	20240704	125900	721558790	9660	9660	9660	9660	0
430	20240704	125800	721558790	9660	9670	9670	9660	53
431	20240704	125700	721046760	9670	9670	9670	9670	10
432	20240704	125600	720950060	9660	9670	9670	9660	142
433	20240704	125500	719577940	9670	9670	9670	9670	300
434	20240704	125400	716676940	9670	9670	9670	9670	200
435	20240704	125300	714742940	9670	9670	9670	9650	1619
436	20240704	125200	699112770	9650	9650	9650	9650	74
437	20240704	125100	698398670	9670	9650	9670	9650	152
438	20240704	125000	696931810	9690	9690	9690	9690	10
439	20240704	124900	696834910	9650	9690	9700	9650	900
440	20240704	124800	688113450	9650	9700	9700	9650	1412
441	20240704	124700	674454280	9700	9680	9700	9660	360
442	20240704	124600	670974920	9660	9700	9700	9650	1846
443	20240704	124500	653123070	9700	9670	9700	9670	888
444	20240704	124400	644520320	9730	9740	9800	9650	7329
445	20240704	124300	573207090	9770	9650	9810	9650	15326
446	20240704	124200	424185950	9620	9620	9620	9620	0
447	20240704	124100	424185950	9620	9620	9620	9620	50
448	20240704	124000	423704950	9620	9620	9620	9620	152
449	20240704	123900	422242710	9620	9620	9620	9620	1
450	20240704	123800	422233090	9630	9630	9630	9630	0
451	20240704	123700	422233090	9630	9640	9640	9620	1853
452	20240704	123600	404401310	9660	9640	9660	9640	209
453	20240704	123500	402386210	9670	9620	9670	9620	621
454	20240704	123400	396399830	9670	9620	9670	9620	2356
455	20240704	123300	373724990	9620	9610	9620	9590	1347
456	20240704	123200	360789660	9620	9620	9720	9610	1552
457	20240704	123100	345818550	9620	9670	9670	9610	1400
458	20240704	123000	332319700	9640	9610	9740	9610	14745
459	20240704	122900	189890080	9610	9610	9610	9610	140
460	20240704	122800	188544680	9610	9610	9610	9610	0
461	20240704	122700	188544680	9610	9620	9620	9610	1487
462	20240704	122600	174241610	9590	9590	9590	9590	50
463	20240704	122500	173762110	9620	9620	9620	9620	0
464	20240704	122400	173762110	9620	9620	9620	9620	1
465	20240704	122300	173752490	9600	9600	9600	9600	0
466	20240704	122200	173752490	9600	9600	9600	9600	653
467	20240704	122100	167483690	9590	9590	9590	9590	0
468	20240704	122000	167483690	9590	9590	9590	9590	0
469	20240704	121900	167483690	9590	9590	9590	9590	0
470	20240704	121800	167483690	9590	9620	9620	9590	69
471	20240704	121700	166821950	9620	9620	9620	9620	0
472	20240704	121600	166821950	9620	9620	9620	9620	0
473	20240704	121500	166821950	9620	9620	9620	9620	0
474	20240704	121400	166821950	9620	9620	9620	9620	50
475	20240704	121300	166340950	9590	9590	9590	9590	100
476	20240704	121200	165381950	9590	9590	9590	9590	0
477	20240704	121100	165381950	9590	9590	9590	9590	50
478	20240704	121000	164902450	9620	9620	9620	9620	0
479	20240704	120900	164902450	9620	9620	9620	9620	1
480	20240704	120800	164892830	9620	9620	9620	9620	0
481	20240704	120700	164892830	9620	9620	9620	9620	1
482	20240704	120600	164883210	9590	9590	9590	9590	0
483	20240704	120500	164883210	9590	9590	9590	9590	0
484	20240704	120400	164883210	9590	9590	9590	9590	0
485	20240704	120300	164883210	9590	9590	9590	9590	0
486	20240704	120200	164883210	9590	9590	9590	9590	0
487	20240704	120100	164883210	9590	9600	9600	9590	30
488	20240704	120000	164595330	9600	9600	9600	9600	46
489	20240704	115900	164153730	9620	9620	9620	9620	0
490	20240704	115800	164153730	9620	9620	9620	9620	0
491	20240704	115700	164153730	9620	9620	9620	9620	0
492	20240704	115600	164153730	9620	9620	9620	9620	50
493	20240704	115500	163672730	9620	9620	9620	9620	2
494	20240704	115400	163653490	9630	9630	9630	9630	0
495	20240704	115300	163653490	9630	9630	9630	9630	10
496	20240704	115200	163557190	9600	9600	9600	9600	0
497	20240704	115100	163557190	9600	9600	9600	9600	0
498	20240704	115000	163557190	9600	9600	9600	9600	0
499	20240704	114900	163557190	9600	9600	9600	9600	300
500	20240704	114800	160677190	9600	9600	9600	9600	103
501	20240704	114700	159688390	9600	9610	9640	9600	14
502	20240704	114600	159553780	9600	9600	9600	9600	0
503	20240704	114500	159553780	9600	9600	9600	9600	0
504	20240704	114400	159553780	9600	9600	9600	9600	0
505	20240704	114300	159553780	9600	9600	9600	9600	193
506	20240704	114200	157700980	9610	9610	9610	9610	0
507	20240704	114100	157700980	9610	9610	9610	9610	0
508	20240704	114000	157700980	9610	9610	9610	9610	5
509	20240704	113900	157652930	9610	9610	9610	9610	0
510	20240704	113800	157652930	9610	9610	9610	9610	0
511	20240704	113700	157652930	9610	9610	9610	9610	347
512	20240704	113600	154318260	9610	9610	9610	9610	224
513	20240704	113500	152165620	9620	9620	9620	9620	0
514	20240704	113400	152165620	9620	9620	9620	9620	0
515	20240704	113300	152165620	9620	9620	9620	9620	0
516	20240704	113200	152165620	9620	9620	9620	9620	5
517	20240704	113100	152117520	9640	9640	9640	9640	0
518	20240704	113000	152117520	9640	9610	9640	9610	7
519	20240704	112900	152050070	9650	9650	9650	9650	0
520	20240704	112800	152050070	9650	9630	9650	9630	111
521	20240704	112700	150979640	9620	9620	9620	9620	90
522	20240704	112600	150113840	9600	9600	9600	9600	0
523	20240704	112500	150113840	9600	9600	9600	9600	2
524	20240704	112400	150094640	9610	9650	9650	9610	11
525	20240704	112300	149988890	9610	9610	9610	9610	0
526	20240704	112200	149988890	9610	9610	9610	9610	100
527	20240704	112100	149027890	9600	9600	9600	9600	0
528	20240704	112000	149027890	9600	9600	9600	9600	0
529	20240704	111900	149027890	9600	9600	9600	9600	0
530	20240704	111800	149027890	9600	9600	9600	9600	9
531	20240704	111700	148941490	9680	9610	9680	9610	1691
532	20240704	111600	132604650	9610	9620	9620	9610	6
533	20240704	111500	132546980	9620	9620	9620	9620	10
534	20240704	111400	132450780	9620	9620	9620	9620	0
535	20240704	111300	132450780	9620	9600	9620	9600	601
536	20240704	111200	126672180	9610	9610	9610	9610	0
537	20240704	111100	126672180	9610	9610	9610	9610	1
538	20240704	111000	126662570	9580	9580	9580	9580	2
539	20240704	110900	126643410	9580	9580	9580	9580	302
540	20240704	110800	123750250	9580	9580	9580	9580	1
541	20240704	110700	123740670	9590	9590	9590	9590	0
542	20240704	110600	123740670	9590	9590	9590	9590	0
543	20240704	110500	123740670	9590	9590	9590	9590	0
544	20240704	110400	123740670	9590	9590	9590	9590	0
545	20240704	110300	123740670	9590	9590	9590	9590	727
546	20240704	110200	116768740	9590	9590	9590	9590	0
547	20240704	110100	116768740	9590	9590	9590	9590	0
548	20240704	110000	116768740	9590	9600	9600	9590	21
549	20240704	105900	116567150	9590	9590	9590	9590	3
550	20240704	105800	116538380	9590	9590	9590	9590	10
551	20240704	105700	116442480	9610	9610	9610	9610	4
552	20240704	105600	116404040	9620	9610	9620	9610	7
553	20240704	105500	116336760	9610	9590	9610	9590	2
554	20240704	105400	116317560	9620	9620	9620	9620	0
555	20240704	105300	116317560	9620	9620	9620	9620	1
556	20240704	105200	116307940	9600	9600	9600	9600	80
557	20240704	105100	115539940	9620	9620	9620	9620	0
558	20240704	105000	115539940	9620	9620	9620	9620	0
559	20240704	104900	115539940	9620	9620	9620	9620	0
560	20240704	104800	115539940	9620	9620	9620	9620	154
561	20240704	104700	114058460	9620	9620	9620	9620	0
562	20240704	104600	114058460	9620	9620	9620	9620	0
563	20240704	104500	114058460	9620	9620	9620	9620	0
564	20240704	104400	114058460	9620	9620	9620	9620	0
565	20240704	104300	114058460	9620	9620	9620	9620	1
566	20240704	104200	114048840	9600	9600	9600	9600	0
567	20240704	104100	114048840	9600	9600	9600	9600	62
568	20240704	104000	113453640	9590	9600	9600	9590	1000
569	20240704	103900	103859560	9620	9620	9620	9620	0
570	20240704	103800	103859560	9620	9620	9620	9620	1
571	20240704	103700	103849940	9630	9630	9630	9630	0
572	20240704	103600	103849940	9630	9620	9630	9620	7
573	20240704	103500	103782570	9600	9600	9600	9600	0
574	20240704	103400	103782570	9600	9600	9600	9600	0
575	20240704	103300	103782570	9600	9600	9600	9600	0
576	20240704	103200	103782570	9600	9600	9600	9600	0
577	20240704	103100	103782570	9600	9600	9600	9600	39
578	20240704	103000	103408170	9600	9600	9600	9600	0
579	20240704	102900	103408170	9600	9600	9600	9600	0
580	20240704	102800	103408170	9600	9600	9600	9600	0
581	20240704	102700	103408170	9600	9600	9600	9600	0
582	20240704	102600	103408170	9600	9600	9600	9600	286
583	20240704	102500	100662570	9600	9600	9600	9600	0
584	20240704	102400	100662570	9600	9600	9600	9600	1
585	20240704	102300	100652970	9600	9600	9600	9600	295
586	20240704	102200	97820970	9600	9600	9600	9600	0
587	20240704	102100	97820970	9600	9600	9600	9600	500
588	20240704	102000	93020970	9630	9630	9630	9630	0
589	20240704	101900	93020970	9630	9630	9630	9630	9
590	20240704	101800	92934300	9630	9630	9630	9600	35
591	20240704	101700	92597970	9630	9630	9630	9630	0
592	20240704	101600	92597970	9630	9630	9630	9630	150
593	20240704	101500	91153470	9630	9630	9630	9630	140
594	20240704	101400	89805270	9630	9630	9630	9630	0
595	20240704	101300	89805270	9630	9630	9630	9630	230
596	20240704	101200	87590370	9600	9600	9600	9600	6
597	20240704	101100	87532770	9600	9630	9630	9600	134
598	20240704	101000	86245380	9630	9630	9630	9630	0
599	20240704	100900	86245380	9630	9630	9630	9630	0
600	20240704	100800	86245380	9630	9630	9630	9630	0
601	20240704	100700	86245380	9630	9630	9630	9630	200
602	20240704	100600	84319380	9630	9630	9630	9630	20
603	20240704	100500	84126780	9590	9590	9590	9590	0
604	20240704	100400	84126780	9590	9590	9590	9590	50
605	20240704	100300	83647280	9590	9590	9590	9590	0
606	20240704	100200	83647280	9590	9590	9590	9590	1
607	20240704	100100	83637690	9590	9600	9600	9590	69
608	20240704	100000	82975380	9600	9600	9600	9600	62
609	20240704	095900	82380180	9660	9660	9660	9660	4
610	20240704	095800	82341540	9660	9660	9660	9660	0
611	20240704	095700	82341540	9660	9660	9660	9660	0
612	20240704	095600	82341540	9660	9600	9660	9600	62
613	20240704	095500	81745620	9600	9600	9600	9600	50
614	20240704	095400	81265620	9600	9600	9600	9600	0
615	20240704	095300	81265620	9600	9600	9600	9600	180
616	20240704	095200	79537620	9600	9600	9600	9600	0
617	20240704	095100	79537620	9600	9600	9600	9600	3
618	20240704	095000	79508820	9600	9600	9600	9600	0
619	20240704	094900	79508820	9600	9600	9600	9600	0
620	20240704	094800	79508820	9600	9590	9600	9590	500
621	20240704	094700	74710020	9590	9590	9590	9590	0
622	20240704	094600	74710020	9590	9590	9590	9590	1
623	20240704	094500	74700430	9590	9590	9590	9590	0
624	20240704	094400	74700430	9590	9590	9590	9590	1
625	20240704	094300	74690840	9590	9590	9590	9590	0
626	20240704	094200	74690840	9590	9590	9590	9590	101
627	20240704	094100	73722250	9590	9590	9590	9590	114
628	20240704	094000	72628990	9590	9570	9590	9570	101
629	20240704	093900	71662400	9600	9600	9600	9600	1
630	20240704	093800	71652800	9580	9560	9580	9560	3
631	20240704	093700	71624100	9580	9550	9580	9550	10
632	20240704	093600	71528570	9560	9580	9580	9560	100
633	20240704	093500	70572050	9580	9580	9580	9580	1
634	20240704	093400	70562470	9580	9580	9580	9580	0
635	20240704	093300	70562470	9580	9580	9580	9580	41
636	20240704	093200	70169690	9560	9560	9560	9560	0
637	20240704	093100	70169690	9560	9560	9560	9560	0
638	20240704	093000	70169690	9560	9560	9560	9560	0
639	20240704	092900	70169690	9560	9560	9560	9560	0
640	20240704	092800	70169690	9560	9560	9560	9560	0
641	20240704	092700	70169690	9560	9560	9560	9560	135
642	20240704	092600	68879090	9560	9540	9560	9540	102
643	20240704	092500	67905970	9560	9540	9560	9540	567
644	20240704	092400	62496430	9540	9550	9550	9540	450
645	20240704	092300	58201490	9540	9540	9540	9540	0
646	20240704	092200	58201490	9540	9530	9560	9530	262
647	20240704	092100	55702570	9560	9560	9560	9560	20
648	20240704	092000	55511370	9520	9520	9520	9520	150
649	20240704	091900	54083370	9520	9520	9520	9520	0
650	20240704	091800	54083370	9520	9520	9520	9520	80
651	20240704	091700	53321770	9520	9530	9530	9520	923
652	20240704	091600	44533680	9530	9550	9550	9530	158
653	20240704	091500	43027440	9560	9560	9560	9540	617
654	20240704	091400	37132150	9580	9580	9580	9580	27
655	20240704	091300	36873490	9590	9590	9590	9590	156
656	20240704	091200	35377450	9600	9620	9620	9600	212
657	20240704	091100	33342090	9610	9610	9610	9610	50
658	20240704	091000	32861590	9600	9600	9600	9600	10
659	20240704	090900	32765590	9600	9670	9670	9600	26
660	20240704	090800	32514940	9700	9600	9700	9600	28
661	20240704	090700	32243450	9700	9640	9700	9640	1087
662	20240704	090600	21710170	9640	9640	9640	9640	920
663	20240704	090500	12841370	9640	9640	9700	9630	878
664	20240704	090400	4354800	9550	9550	9550	9550	0
665	20240704	090300	4354800	9550	9550	9550	9550	0
666	20240704	090200	4354800	9550	9550	9550	9550	1
667	20240704	090100	4345250	9550	9550	9550	9550	137
668	20240704	090000	3036900	9550	9550	9550	9550	318