KissMeData/090350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200600	317780970	9720	9720	9720	9720	854
3	20240709	200500	317780970	9720	9720	9720	9720	0
4	20240709	200400	317780970	9720	9720	9720	9720	0
5	20240709	200300	317780970	9720	9720	9720	9720	0
6	20240709	200200	317780970	9720	9720	9720	9720	0
7	20240709	200100	317780970	9720	9720	9720	9720	0
8	20240709	200000	317780970	9720	9720	9720	9720	0
9	20240709	195900	317780970	9720	9720	9720	9720	0
10	20240709	195800	317780970	9720	9720	9720	9720	0
11	20240709	195700	317780970	9720	9720	9720	9720	0
12	20240709	195600	317780970	9720	9720	9720	9720	0
13	20240709	195500	317780970	9720	9720	9720	9720	0
14	20240709	195400	317780970	9720	9720	9720	9720	0
15	20240709	195300	317780970	9720	9720	9720	9720	0
16	20240709	195200	317780970	9720	9720	9720	9720	0
17	20240709	195100	317780970	9720	9720	9720	9720	0
18	20240709	195000	317780970	9720	9720	9720	9720	0
19	20240709	194900	317780970	9720	9720	9720	9720	0
20	20240709	194800	317780970	9720	9720	9720	9720	0
21	20240709	194700	317780970	9720	9720	9720	9720	0
22	20240709	194600	317780970	9720	9720	9720	9720	0
23	20240709	194500	317780970	9720	9720	9720	9720	0
24	20240709	194400	317780970	9720	9720	9720	9720	0
25	20240709	194300	317780970	9720	9720	9720	9720	0
26	20240709	194200	317780970	9720	9720	9720	9720	0
27	20240709	194100	317780970	9720	9720	9720	9720	0
28	20240709	194000	317780970	9720	9720	9720	9720	0
29	20240709	193900	317780970	9720	9720	9720	9720	0
30	20240709	193800	317780970	9720	9720	9720	9720	0
31	20240709	193700	317780970	9720	9720	9720	9720	0
32	20240709	193600	317780970	9720	9720	9720	9720	854
33	20240709	193500	317780970	9720	9720	9720	9720	0
34	20240709	193400	317780970	9720	9720	9720	9720	0
35	20240709	193300	317780970	9720	9720	9720	9720	0
36	20240709	193200	317780970	9720	9720	9720	9720	0
37	20240709	193100	317780970	9720	9720	9720	9720	0
38	20240709	193000	317780970	9720	9720	9720	9720	0
39	20240709	192900	317780970	9720	9720	9720	9720	0
40	20240709	192800	317780970	9720	9720	9720	9720	0
41	20240709	192700	317780970	9720	9720	9720	9720	0
42	20240709	192600	317780970	9720	9720	9720	9720	0
43	20240709	192500	317780970	9720	9720	9720	9720	0
44	20240709	192400	317780970	9720	9720	9720	9720	0
45	20240709	192300	317780970	9720	9720	9720	9720	0
46	20240709	192200	317780970	9720	9720	9720	9720	0
47	20240709	192100	317780970	9720	9720	9720	9720	0
48	20240709	192000	317780970	9720	9720	9720	9720	0
49	20240709	191900	317780970	9720	9720	9720	9720	0
50	20240709	191800	317780970	9720	9720	9720	9720	0
51	20240709	191700	317780970	9720	9720	9720	9720	0
52	20240709	191600	317780970	9720	9720	9720	9720	0
53	20240709	191500	317780970	9720	9720	9720	9720	0
54	20240709	191400	317780970	9720	9720	9720	9720	0
55	20240709	191300	317780970	9720	9720	9720	9720	0
56	20240709	191200	317780970	9720	9720	9720	9720	0
57	20240709	191100	317780970	9720	9720	9720	9720	0
58	20240709	191000	317780970	9720	9720	9720	9720	0
59	20240709	190900	317780970	9720	9720	9720	9720	0
60	20240709	190800	317780970	9720	9720	9720	9720	0
61	20240709	190700	317780970	9720	9720	9720	9720	0
62	20240709	190600	317780970	9720	9720	9720	9720	854
63	20240709	190500	317780970	9720	9720	9720	9720	0
64	20240709	190400	317780970	9720	9720	9720	9720	0
65	20240709	190300	317780970	9720	9720	9720	9720	0
66	20240709	190200	317780970	9720	9720	9720	9720	0
67	20240709	190100	317780970	9720	9720	9720	9720	0
68	20240709	190000	317780970	9720	9720	9720	9720	0
69	20240709	185900	317780970	9720	9720	9720	9720	0
70	20240709	185800	317780970	9720	9720	9720	9720	0
71	20240709	185700	317780970	9720	9720	9720	9720	0
72	20240709	185600	317780970	9720	9720	9720	9720	0
73	20240709	185500	317780970	9720	9720	9720	9720	0
74	20240709	185400	317780970	9720	9720	9720	9720	0
75	20240709	185300	317780970	9720	9720	9720	9720	0
76	20240709	185200	317780970	9720	9720	9720	9720	0
77	20240709	185100	317780970	9720	9720	9720	9720	0
78	20240709	185000	317780970	9720	9720	9720	9720	0
79	20240709	184900	317780970	9720	9720	9720	9720	0
80	20240709	184800	317780970	9720	9720	9720	9720	0
81	20240709	184700	317780970	9720	9720	9720	9720	0
82	20240709	184600	317780970	9720	9720	9720	9720	0
83	20240709	184500	317780970	9720	9720	9720	9720	0
84	20240709	184400	317780970	9720	9720	9720	9720	0
85	20240709	184300	317780970	9720	9720	9720	9720	0
86	20240709	184200	317780970	9720	9720	9720	9720	0
87	20240709	184100	317780970	9720	9720	9720	9720	0
88	20240709	184000	317780970	9720	9720	9720	9720	0
89	20240709	183900	317780970	9720	9720	9720	9720	0
90	20240709	183800	317780970	9720	9720	9720	9720	0
91	20240709	183700	317780970	9720	9720	9720	9720	0
92	20240709	183600	317780970	9720	9720	9720	9720	854
93	20240709	183500	317780970	9720	9720	9720	9720	0
94	20240709	183400	317780970	9720	9720	9720	9720	0
95	20240709	183300	317780970	9720	9720	9720	9720	0
96	20240709	183200	317780970	9720	9720	9720	9720	0
97	20240709	183100	317780970	9720	9720	9720	9720	0
98	20240709	183000	317780970	9720	9720	9720	9720	0
99	20240709	182900	317780970	9720	9720	9720	9720	0
100	20240709	182800	317780970	9720	9720	9720	9720	0
101	20240709	182700	317780970	9720	9720	9720	9720	0
102	20240709	182600	317780970	9720	9720	9720	9720	0
103	20240709	182500	317780970	9720	9720	9720	9720	0
104	20240709	182400	317780970	9720	9720	9720	9720	0
105	20240709	182300	317780970	9720	9720	9720	9720	0
106	20240709	182200	317780970	9720	9720	9720	9720	0
107	20240709	182100	317780970	9720	9720	9720	9720	0
108	20240709	182000	317780970	9720	9720	9720	9720	0
109	20240709	181900	317780970	9720	9720	9720	9720	0
110	20240709	181800	317780970	9720	9720	9720	9720	0
111	20240709	181700	317780970	9720	9720	9720	9720	0
112	20240709	181600	317780970	9720	9720	9720	9720	0
113	20240709	181500	317780970	9720	9720	9720	9720	0
114	20240709	181400	317780970	9720	9720	9720	9720	0
115	20240709	181300	317780970	9720	9720	9720	9720	0
116	20240709	181200	317780970	9720	9720	9720	9720	0
117	20240709	181100	317780970	9720	9720	9720	9720	0
118	20240709	181000	317780970	9720	9720	9720	9720	0
119	20240709	180900	317780970	9720	9720	9720	9720	0
120	20240709	180800	317780970	9720	9720	9720	9720	0
121	20240709	180700	317780970	9720	9720	9720	9720	0
122	20240709	180600	317780970	9720	9720	9720	9720	854
123	20240709	180500	317780970	9720	9720	9720	9720	0
124	20240709	180400	317780970	9720	9720	9720	9720	0
125	20240709	180300	317780970	9720	9720	9720	9720	0
126	20240709	180200	317780970	9720	9720	9720	9720	0
127	20240709	180100	317780970	9720	9720	9720	9720	0
128	20240709	180000	317780970	9720	9720	9720	9720	0
129	20240709	175900	317780970	9720	9720	9720	9720	0
130	20240709	175800	317780970	9720	9720	9720	9720	0
131	20240709	175700	317780970	9720	9720	9720	9720	0
132	20240709	175600	317780970	9720	9720	9720	9720	0
133	20240709	175500	317780970	9720	9720	9720	9720	0
134	20240709	175400	317780970	9720	9720	9720	9720	0
135	20240709	175300	317780970	9720	9720	9720	9720	0
136	20240709	175200	317780970	9720	9720	9720	9720	0
137	20240709	175100	317780970	9720	9720	9720	9720	0
138	20240709	175000	317780970	9720	9720	9720	9720	0
139	20240709	174900	317780970	9720	9720	9720	9720	0
140	20240709	174800	317780970	9720	9720	9720	9720	0
141	20240709	174700	317780970	9720	9720	9720	9720	0
142	20240709	174600	317780970	9720	9720	9720	9720	0
143	20240709	174500	317780970	9720	9720	9720	9720	0
144	20240709	174400	317780970	9720	9720	9720	9720	0
145	20240709	174300	317780970	9720	9720	9720	9720	0
146	20240709	174200	317780970	9720	9720	9720	9720	0
147	20240709	174100	317780970	9720	9720	9720	9720	0
148	20240709	174000	317780970	9720	9720	9720	9720	0
149	20240709	173900	317780970	9720	9720	9720	9720	0
150	20240709	173800	317780970	9720	9720	9720	9720	0
151	20240709	173700	317780970	9720	9720	9720	9720	0
152	20240709	173600	317780970	9720	9720	9720	9720	854
153	20240709	173500	317780970	9720	9720	9720	9720	0
154	20240709	173400	317780970	9720	9720	9720	9720	0
155	20240709	173300	317780970	9720	9720	9720	9720	0
156	20240709	173200	317780970	9720	9720	9720	9720	0
157	20240709	173100	317780970	9720	9720	9720	9720	0
158	20240709	173000	317780970	9720	9720	9720	9720	0
159	20240709	172900	317780970	9720	9720	9720	9720	0
160	20240709	172800	317780970	9720	9720	9720	9720	0
161	20240709	172700	317780970	9720	9720	9720	9720	0
162	20240709	172600	317780970	9720	9720	9720	9720	0
163	20240709	172500	317780970	9720	9720	9720	9720	0
164	20240709	172400	317780970	9720	9720	9720	9720	0
165	20240709	172300	317780970	9720	9720	9720	9720	0
166	20240709	172200	317780970	9720	9720	9720	9720	0
167	20240709	172100	317780970	9720	9720	9720	9720	0
168	20240709	172000	317780970	9720	9720	9720	9720	0
169	20240709	171900	317780970	9720	9720	9720	9720	0
170	20240709	171800	317780970	9720	9720	9720	9720	0
171	20240709	171700	317780970	9720	9720	9720	9720	0
172	20240709	171600	317780970	9720	9720	9720	9720	0
173	20240709	171500	317780970	9720	9720	9720	9720	0
174	20240709	171400	317780970	9720	9720	9720	9720	0
175	20240709	171300	317780970	9720	9720	9720	9720	0
176	20240709	171200	317780970	9720	9720	9720	9720	0
177	20240709	171100	317780970	9720	9720	9720	9720	0
178	20240709	171000	317780970	9720	9720	9720	9720	0
179	20240709	170900	317780970	9720	9720	9720	9720	0
180	20240709	170800	317780970	9720	9720	9720	9720	0
181	20240709	170700	317780970	9720	9720	9720	9720	0
182	20240709	170600	317780970	9720	9720	9720	9720	854
183	20240709	170500	317780970	9720	9720	9720	9720	0
184	20240709	170400	317780970	9720	9720	9720	9720	0
185	20240709	170300	317780970	9720	9720	9720	9720	0
186	20240709	170200	317780970	9720	9720	9720	9720	0
187	20240709	170100	317780970	9720	9720	9720	9720	0
188	20240709	170000	317780970	9720	9720	9720	9720	0
189	20240709	165900	317780970	9720	9720	9720	9720	0
190	20240709	165800	317780970	9720	9720	9720	9720	0
191	20240709	165700	317780970	9720	9720	9720	9720	0
192	20240709	165600	317780970	9720	9720	9720	9720	0
193	20240709	165500	317780970	9720	9720	9720	9720	0
194	20240709	165400	317780970	9720	9720	9720	9720	0
195	20240709	165300	317780970	9720	9720	9720	9720	0
196	20240709	165200	317780970	9720	9720	9720	9720	0
197	20240709	165100	317780970	9720	9720	9720	9720	0
198	20240709	165000	317780970	9720	9720	9720	9720	0
199	20240709	164900	317780970	9720	9720	9720	9720	0
200	20240709	164800	317780970	9720	9720	9720	9720	0
201	20240709	164700	317780970	9720	9720	9720	9720	0
202	20240709	164600	317780970	9720	9720	9720	9720	0
203	20240709	164500	317780970	9720	9720	9720	9720	0
204	20240709	164400	317780970	9720	9720	9720	9720	0
205	20240709	164300	317780970	9720	9720	9720	9720	0
206	20240709	164200	317780970	9720	9720	9720	9720	0
207	20240709	164100	317780970	9720	9720	9720	9720	0
208	20240709	164000	317780970	9720	9720	9720	9720	0
209	20240709	163900	317780970	9720	9720	9720	9720	0
210	20240709	163800	317780970	9720	9720	9720	9720	0
211	20240709	163700	317780970	9720	9720	9720	9720	0
212	20240709	163600	317780970	9720	9720	9720	9720	854
213	20240709	163500	317780970	9720	9720	9720	9720	0
214	20240709	163400	317780970	9720	9720	9720	9720	0
215	20240709	163300	317780970	9720	9720	9720	9720	0
216	20240709	163200	317780970	9720	9720	9720	9720	0
217	20240709	163100	317780970	9720	9720	9720	9720	0
218	20240709	163000	317780970	9720	9720	9720	9720	0
219	20240709	162900	317780970	9720	9720	9720	9720	0
220	20240709	162800	317780970	9720	9720	9720	9720	0
221	20240709	162700	317780970	9720	9720	9720	9720	0
222	20240709	162600	317780970	9720	9720	9720	9720	0
223	20240709	162500	317780970	9720	9720	9720	9720	0
224	20240709	162400	317780970	9720	9720	9720	9720	0
225	20240709	162300	317780970	9720	9720	9720	9720	0
226	20240709	162200	317780970	9720	9720	9720	9720	0
227	20240709	162100	317780970	9720	9720	9720	9720	0
228	20240709	162000	317780970	9720	9720	9720	9720	0
229	20240709	161900	317780970	9720	9720	9720	9720	0
230	20240709	161800	317780970	9720	9720	9720	9720	0
231	20240709	161700	317780970	9720	9720	9720	9720	0
232	20240709	161600	317780970	9720	9720	9720	9720	0
233	20240709	161500	317780970	9720	9720	9720	9720	0
234	20240709	161400	317780970	9720	9720	9720	9720	0
235	20240709	161300	317780970	9720	9720	9720	9720	0
236	20240709	161200	317780970	9720	9720	9720	9720	0
237	20240709	161100	317780970	9720	9720	9720	9720	0
238	20240709	161000	317780970	9720	9720	9720	9720	0
239	20240709	160900	317780970	9720	9720	9720	9720	0
240	20240709	160800	317780970	9720	9720	9720	9720	0
241	20240709	160700	317780970	9720	9720	9720	9720	0
242	20240709	160600	317780970	9720	9720	9720	9720	854
243	20240709	160500	317780970	9720	9720	9720	9720	0
244	20240709	160400	317780970	9720	9720	9720	9720	0
245	20240709	160300	317780970	9720	9720	9720	9720	0
246	20240709	160200	317780970	9720	9720	9720	9720	0
247	20240709	160100	317780970	9720	9720	9720	9720	0
248	20240709	160000	317780970	9720	9720	9720	9720	0
249	20240709	155900	317780970	9720	9720	9720	9720	0
250	20240709	155800	317780970	9720	9720	9720	9720	0
251	20240709	155700	317780970	9720	9720	9720	9720	0
252	20240709	155600	317780970	9720	9720	9720	9720	0
253	20240709	155500	317780970	9720	9720	9720	9720	0
254	20240709	155400	317780970	9720	9720	9720	9720	0
255	20240709	155300	317780970	9720	9720	9720	9720	0
256	20240709	155200	317780970	9720	9720	9720	9720	0
257	20240709	155100	317780970	9720	9720	9720	9720	0
258	20240709	155000	317780970	9720	9720	9720	9720	0
259	20240709	154900	317780970	9720	9720	9720	9720	0
260	20240709	154800	317780970	9720	9720	9720	9720	0
261	20240709	154700	317780970	9720	9720	9720	9720	0
262	20240709	154600	317780970	9720	9720	9720	9720	0
263	20240709	154500	317780970	9720	9720	9720	9720	0
264	20240709	154400	317780970	9720	9720	9720	9720	0
265	20240709	154300	317780970	9720	9720	9720	9720	0
266	20240709	154200	317780970	9720	9720	9720	9720	0
267	20240709	154100	317780970	9720	9720	9720	9720	0
268	20240709	154000	317780970	9720	9720	9720	9720	0
269	20240709	153900	317780970	9720	9720	9720	9720	0
270	20240709	153800	317780970	9720	9720	9720	9720	0
271	20240709	153700	317780970	9720	9720	9720	9720	0
272	20240709	153600	317780970	9720	9720	9720	9720	854
273	20240709	153500	317780970	9720	9720	9720	9720	0
274	20240709	153400	317780970	9720	9720	9720	9720	0
275	20240709	153300	317780970	9720	9720	9720	9720	0
276	20240709	153200	317780970	9720	9720	9720	9720	0
277	20240709	153100	317780970	9720	9720	9720	9720	0
278	20240709	153000	317780970	9720	9720	9720	9720	854
279	20240709	152900	309480090	9720	9720	9720	9720	0
280	20240709	152800	309480090	9720	9720	9720	9720	0
281	20240709	152700	309480090	9720	9720	9720	9720	0
282	20240709	152600	309480090	9720	9720	9720	9720	0
283	20240709	152500	309480090	9720	9720	9720	9720	0
284	20240709	152400	309480090	9720	9720	9720	9720	0
285	20240709	152300	309480090	9720	9720	9720	9720	0
286	20240709	152200	309480090	9720	9720	9720	9720	0
287	20240709	152100	309480090	9720	9720	9720	9720	0
288	20240709	152000	309480090	9720	9720	9720	9720	0
289	20240709	151900	309480090	9720	9740	9740	9720	104
290	20240709	151800	308467410	9740	9740	9740	9740	155
291	20240709	151700	306957710	9740	9740	9740	9720	183
292	20240709	151600	305175890	9740	9730	9740	9730	6
293	20240709	151500	305117500	9740	9720	9740	9720	115
294	20240709	151400	303998020	9730	9730	9730	9730	126
295	20240709	151300	302772040	9740	9740	9740	9740	5
296	20240709	151200	302723340	9740	9740	9740	9740	7
297	20240709	151100	302655160	9740	9740	9750	9740	336
298	20240709	151000	299382500	9740	9710	9740	9710	1182
299	20240709	150900	287890050	9710	9710	9710	9710	0
300	20240709	150800	287890050	9710	9710	9710	9710	0
301	20240709	150700	287890050	9710	9720	9720	9710	87
302	20240709	150600	287045200	9710	9710	9710	9710	0
303	20240709	150500	287045200	9710	9730	9730	9710	378
304	20240709	150400	283367660	9730	9740	9740	9730	22
305	20240709	150300	283153390	9740	9740	9740	9740	126
306	20240709	150200	281926150	9740	9740	9740	9740	50
307	20240709	150100	281439150	9740	9720	9740	9720	585
308	20240709	150000	275743750	9720	9720	9720	9720	0
309	20240709	145900	275743750	9720	9720	9720	9720	74
310	20240709	145800	275024470	9720	9720	9720	9720	10
311	20240709	145700	274927270	9720	9720	9720	9720	81
312	20240709	145600	274139950	9720	9720	9720	9720	89
313	20240709	145500	273274870	9730	9730	9730	9730	10
314	20240709	145400	273177570	9730	9730	9730	9730	2
315	20240709	145300	273158110	9740	9730	9740	9730	88
316	20240709	145200	272301000	9740	9740	9740	9740	20
317	20240709	145100	272106200	9740	9710	9740	9710	375
318	20240709	145000	268456700	9740	9740	9740	9740	0
319	20240709	144900	268456700	9740	9740	9740	9740	101
320	20240709	144800	267472960	9740	9740	9740	9740	0
321	20240709	144700	267472960	9740	9740	9740	9740	93
322	20240709	144600	266567140	9740	9740	9740	9710	55
323	20240709	144500	266031560	9740	9700	9740	9700	114
324	20240709	144400	264921280	9740	9730	9740	9730	32
325	20240709	144300	264609910	9730	9740	9740	9730	427
326	20240709	144200	260451630	9730	9730	9730	9730	43
327	20240709	144100	260033240	9740	9740	9740	9740	0
328	20240709	144000	260033240	9740	9740	9740	9740	0
329	20240709	143900	260033240	9740	9710	9740	9710	2340
330	20240709	143800	237268840	9710	9700	9710	9690	28
331	20240709	143700	236997050	9710	9710	9710	9710	0
332	20240709	143600	236997050	9710	9710	9710	9710	67
333	20240709	143500	236346480	9710	9710	9710	9710	0
334	20240709	143400	236346480	9710	9710	9710	9710	0
335	20240709	143300	236346480	9710	9710	9710	9710	0
336	20240709	143200	236346480	9710	9710	9710	9710	30
337	20240709	143100	236055180	9700	9700	9700	9700	0
338	20240709	143000	236055180	9700	9700	9700	9700	0
339	20240709	142900	236055180	9700	9700	9700	9700	0
340	20240709	142800	236055180	9700	9700	9700	9700	0
341	20240709	142700	236055180	9700	9700	9700	9700	180
342	20240709	142600	234309180	9710	9710	9710	9710	4
343	20240709	142500	234270340	9700	9700	9700	9700	2
344	20240709	142400	234250940	9710	9710	9710	9710	0
345	20240709	142300	234250940	9710	9710	9710	9710	0
346	20240709	142200	234250940	9710	9710	9710	9710	70
347	20240709	142100	233571240	9690	9690	9690	9690	300
348	20240709	142000	230664240	9700	9700	9700	9700	1
349	20240709	141900	230654540	9710	9710	9710	9710	0
350	20240709	141800	230654540	9710	9710	9710	9710	30
351	20240709	141700	230363240	9710	9710	9710	9710	0
352	20240709	141600	230363240	9710	9710	9710	9710	1
353	20240709	141500	230353530	9710	9710	9710	9710	51
354	20240709	141400	229858320	9710	9710	9710	9710	68
355	20240709	141300	229198040	9710	9710	9710	9710	128
356	20240709	141200	227955160	9690	9690	9690	9690	0
357	20240709	141100	227955160	9690	9700	9700	9690	205
358	20240709	141000	225968600	9710	9710	9710	9710	0
359	20240709	140900	225968600	9710	9710	9710	9710	2
360	20240709	140800	225949180	9710	9710	9710	9710	0
361	20240709	140700	225949180	9710	9710	9710	9710	64
362	20240709	140600	225327740	9720	9720	9720	9720	0
363	20240709	140500	225327740	9720	9720	9720	9720	0
364	20240709	140400	225327740	9720	9720	9720	9720	10
365	20240709	140300	225230540	9720	9720	9720	9720	0
366	20240709	140200	225230540	9720	9720	9720	9720	0
367	20240709	140100	225230540	9720	9720	9720	9720	6
368	20240709	140000	225172220	9720	9710	9720	9710	180
369	20240709	135900	223423470	9710	9700	9710	9690	460
370	20240709	135800	218958860	9710	9710	9710	9710	0
371	20240709	135700	218958860	9710	9710	9710	9710	314
372	20240709	135600	215909920	9690	9690	9690	9690	0
373	20240709	135500	215909920	9690	9690	9690	9690	0
374	20240709	135400	215909920	9690	9690	9690	9690	0
375	20240709	135300	215909920	9690	9690	9690	9690	0
376	20240709	135200	215909920	9690	9700	9700	9690	200
377	20240709	135100	213971150	9710	9710	9710	9710	210
378	20240709	135000	211932050	9710	9710	9710	9710	81
379	20240709	134900	211145540	9710	9710	9710	9710	67
380	20240709	134800	210494970	9710	9710	9710	9710	0
381	20240709	134700	210494970	9710	9700	9710	9700	608
382	20240709	134600	204594370	9700	9700	9700	9700	0
383	20240709	134500	204594370	9700	9700	9700	9700	124
384	20240709	134400	203391570	9700	9700	9700	9700	100
385	20240709	134300	202421570	9670	9670	9670	9670	0
386	20240709	134200	202421570	9670	9670	9670	9670	0
387	20240709	134100	202421570	9670	9670	9670	9670	0
388	20240709	134000	202421570	9670	9670	9670	9670	5
389	20240709	133900	202373220	9660	9660	9660	9660	0
390	20240709	133800	202373220	9660	9700	9700	9660	162
391	20240709	133700	200807500	9680	9680	9680	9680	0
392	20240709	133600	200807500	9680	9680	9680	9680	72
393	20240709	133500	200110540	9680	9680	9680	9680	300
394	20240709	133400	197206540	9680	9680	9680	9680	0
395	20240709	133300	197206540	9680	9700	9700	9680	172
396	20240709	133200	195538200	9690	9690	9690	9690	4
397	20240709	133100	195499440	9690	9690	9690	9690	0
398	20240709	133000	195499440	9690	9690	9690	9690	4
399	20240709	132900	195460680	9700	9680	9700	9680	294
400	20240709	132800	192614740	9680	9670	9680	9670	1097
401	20240709	132700	182004480	9680	9680	9680	9680	10
402	20240709	132600	181907680	9680	9680	9680	9680	0
403	20240709	132500	181907680	9680	9680	9680	9680	0
404	20240709	132400	181907680	9680	9680	9680	9680	0
405	20240709	132300	181907680	9680	9700	9700	9680	60
406	20240709	132200	181325700	9690	9690	9690	9690	1
407	20240709	132100	181316010	9700	9700	9700	9700	0
408	20240709	132000	181316010	9700	9700	9700	9700	2
409	20240709	131900	181296610	9700	9700	9700	9700	121
410	20240709	131800	180122910	9700	9700	9700	9700	61
411	20240709	131700	179531210	9710	9710	9710	9710	93
412	20240709	131600	178628180	9710	9710	9710	9710	50
413	20240709	131500	178142680	9700	9700	9700	9700	34
414	20240709	131400	177812880	9700	9700	9700	9700	0
415	20240709	131300	177812880	9700	9700	9700	9700	0
416	20240709	131200	177812880	9700	9700	9700	9700	69
417	20240709	131100	177143580	9660	9660	9660	9660	0
418	20240709	131000	177143580	9660	9660	9660	9660	300
419	20240709	130900	174245580	9660	9660	9660	9660	2
420	20240709	130800	174226260	9700	9680	9700	9660	1501
421	20240709	130700	159704880	9680	9680	9680	9680	0
422	20240709	130600	159704880	9680	9680	9680	9680	39
423	20240709	130500	159327360	9700	9700	9700	9700	0
424	20240709	130400	159327360	9700	9700	9700	9700	118
425	20240709	130300	158182760	9700	9700	9700	9700	166
426	20240709	130200	156572560	9700	9700	9700	9700	0
427	20240709	130100	156572560	9700	9700	9700	9700	0
428	20240709	130000	156572560	9700	9700	9700	9700	118
429	20240709	125900	155427960	9700	9700	9700	9700	0
430	20240709	125800	155427960	9700	9700	9700	9700	0
431	20240709	125700	155427960	9700	9700	9700	9700	74
432	20240709	125600	154710160	9700	9700	9700	9700	758
433	20240709	125500	147357560	9700	9700	9700	9700	138
434	20240709	125400	146018960	9690	9690	9690	9690	10
435	20240709	125300	145922060	9690	9690	9690	9690	40
436	20240709	125200	145534460	9700	9690	9700	9690	339
437	20240709	125100	142248960	9690	9680	9690	9680	223
438	20240709	125000	140088290	9680	9680	9680	9680	48
439	20240709	124900	139623650	9680	9680	9680	9680	83
440	20240709	124800	138820210	9680	9680	9680	9680	49
441	20240709	124700	138345890	9680	9680	9680	9680	0
442	20240709	124600	138345890	9680	9680	9680	9680	20
443	20240709	124500	138152290	9680	9680	9680	9680	20
444	20240709	124400	137958690	9680	9680	9680	9680	0
445	20240709	124300	137958690	9680	9680	9680	9680	0
446	20240709	124200	137958690	9680	9680	9680	9680	0
447	20240709	124100	137958690	9680	9680	9680	9680	0
448	20240709	124000	137958690	9680	9680	9680	9680	0
449	20240709	123900	137958690	9680	9680	9680	9680	0
450	20240709	123800	137958690	9680	9680	9680	9680	0
451	20240709	123700	137958690	9680	9680	9680	9680	0
452	20240709	123600	137958690	9680	9680	9680	9680	0
453	20240709	123500	137958690	9680	9680	9680	9680	0
454	20240709	123400	137958690	9680	9680	9680	9680	0
455	20240709	123300	137958690	9680	9680	9680	9680	0
456	20240709	123200	137958690	9680	9680	9680	9680	2
457	20240709	123100	137939330	9680	9680	9680	9680	4
458	20240709	123000	137900610	9690	9690	9690	9690	0
459	20240709	122900	137900610	9690	9690	9690	9690	0
460	20240709	122800	137900610	9690	9690	9690	9690	0
461	20240709	122700	137900610	9690	9690	9690	9690	0
462	20240709	122600	137900610	9690	9680	9690	9680	145
463	20240709	122500	136496460	9670	9670	9670	9670	200
464	20240709	122400	134562460	9670	9670	9670	9670	0
465	20240709	122300	134562460	9670	9670	9670	9670	11
466	20240709	122200	134456090	9680	9680	9680	9680	0
467	20240709	122100	134456090	9680	9680	9680	9680	10
468	20240709	122000	134359290	9680	9680	9680	9680	0
469	20240709	121900	134359290	9680	9680	9680	9680	0
470	20240709	121800	134359290	9680	9680	9680	9680	0
471	20240709	121700	134359290	9680	9680	9680	9680	0
472	20240709	121600	134359290	9680	9680	9680	9680	93
473	20240709	121500	133459050	9680	9680	9680	9680	0
474	20240709	121400	133459050	9680	9680	9680	9680	0
475	20240709	121300	133459050	9680	9680	9680	9680	0
476	20240709	121200	133459050	9680	9680	9680	9680	6
477	20240709	121100	133400970	9680	9680	9680	9680	4
478	20240709	121000	133362250	9690	9690	9690	9690	0
479	20240709	120900	133362250	9690	9690	9690	9690	0
480	20240709	120800	133362250	9690	9690	9690	9690	50
481	20240709	120700	132877750	9680	9680	9680	9680	10
482	20240709	120600	132780950	9680	9680	9680	9680	0
483	20240709	120500	132780950	9680	9680	9680	9680	0
484	20240709	120400	132780950	9680	9680	9680	9680	0
485	20240709	120300	132780950	9680	9680	9680	9680	0
486	20240709	120200	132780950	9680	9680	9680	9680	1
487	20240709	120100	132771270	9680	9680	9680	9680	10
488	20240709	120000	132674470	9690	9690	9690	9690	2
489	20240709	115900	132655090	9690	9690	9690	9690	0
490	20240709	115800	132655090	9690	9690	9690	9690	2
491	20240709	115700	132635710	9670	9670	9670	9670	0
492	20240709	115600	132635710	9670	9670	9670	9670	0
493	20240709	115500	132635710	9670	9670	9670	9670	11
494	20240709	115400	132529340	9700	9670	9700	9670	2
495	20240709	115300	132509970	9670	9670	9670	9670	0
496	20240709	115200	132509970	9670	9670	9670	9670	0
497	20240709	115100	132509970	9670	9670	9670	9670	30
498	20240709	115000	132219870	9700	9700	9700	9700	0
499	20240709	114900	132219870	9700	9700	9700	9700	0
500	20240709	114800	132219870	9700	9700	9700	9700	60
501	20240709	114700	131637870	9680	9680	9680	9670	501
502	20240709	114600	126790570	9680	9680	9680	9680	10
503	20240709	114500	126693770	9700	9700	9700	9700	0
504	20240709	114400	126693770	9700	9700	9700	9700	0
505	20240709	114300	126693770	9700	9700	9700	9700	10
506	20240709	114200	126596770	9700	9700	9700	9700	0
507	20240709	114100	126596770	9700	9700	9700	9700	0
508	20240709	114000	126596770	9700	9700	9700	9700	0
509	20240709	113900	126596770	9700	9700	9700	9700	0
510	20240709	113800	126596770	9700	9700	9700	9700	81
511	20240709	113700	125811070	9710	9710	9710	9710	0
512	20240709	113600	125811070	9710	9710	9710	9710	57
513	20240709	113500	125257600	9710	9680	9710	9680	12
514	20240709	113400	125141310	9700	9700	9700	9700	220
515	20240709	113300	123007310	9710	9710	9710	9710	0
516	20240709	113200	123007310	9710	9710	9710	9710	52
517	20240709	113100	122502390	9680	9680	9680	9680	0
518	20240709	113000	122502390	9680	9680	9680	9680	0
519	20240709	112900	122502390	9680	9680	9680	9680	1
520	20240709	112800	122492710	9710	9710	9710	9710	50
521	20240709	112700	122007210	9710	9710	9710	9710	59
522	20240709	112600	121434320	9700	9700	9700	9700	12
523	20240709	112500	121317920	9680	9680	9680	9680	0
524	20240709	112400	121317920	9680	9680	9680	9680	1
525	20240709	112300	121308240	9700	9700	9700	9700	15
526	20240709	112200	121162740	9700	9700	9700	9700	0
527	20240709	112100	121162740	9700	9700	9700	9700	0
528	20240709	112000	121162740	9700	9700	9700	9700	70
529	20240709	111900	120483740	9700	9700	9700	9700	0
530	20240709	111800	120483740	9700	9680	9700	9670	124
531	20240709	111700	119281190	9690	9690	9690	9690	0
532	20240709	111600	119281190	9690	9690	9690	9690	0
533	20240709	111500	119281190	9690	9700	9700	9690	83
534	20240709	111400	118476290	9700	9700	9700	9700	0
535	20240709	111300	118476290	9700	9700	9700	9700	0
536	20240709	111200	118476290	9700	9700	9700	9700	2
537	20240709	111100	118456890	9700	9700	9700	9700	82
538	20240709	111000	117661490	9700	9700	9700	9700	142
539	20240709	110900	116284090	9700	9700	9700	9700	10
540	20240709	110800	116187090	9700	9690	9700	9690	135
541	20240709	110700	114877960	9670	9670	9670	9670	0
542	20240709	110600	114877960	9670	9670	9670	9670	6
543	20240709	110500	114819940	9690	9680	9690	9670	89
544	20240709	110400	113957800	9680	9680	9680	9680	0
545	20240709	110300	113957800	9680	9680	9680	9680	0
546	20240709	110200	113957800	9680	9680	9680	9680	1
547	20240709	110100	113948120	9680	9680	9680	9680	10
548	20240709	110000	113851320	9690	9690	9690	9690	156
549	20240709	105900	112339680	9680	9680	9680	9680	1552
550	20240709	105800	97316320	9680	9680	9680	9680	0
551	20240709	105700	97316320	9680	9680	9680	9680	0
552	20240709	105600	97316320	9680	9680	9680	9680	0
553	20240709	105500	97316320	9680	9680	9680	9680	1
554	20240709	105400	97306640	9690	9690	9690	9690	1
555	20240709	105300	97296950	9680	9680	9680	9680	0
556	20240709	105200	97296950	9680	9680	9680	9680	1
557	20240709	105100	97287270	9690	9680	9690	9680	279
558	20240709	105000	94585960	9680	9690	9690	9680	10
559	20240709	104900	94489140	9690	9690	9690	9690	0
560	20240709	104800	94489140	9690	9690	9690	9690	106
561	20240709	104700	93462000	9690	9690	9690	9680	70
562	20240709	104600	92784360	9690	9690	9690	9690	0
563	20240709	104500	92784360	9690	9690	9690	9690	0
564	20240709	104400	92784360	9690	9690	9690	9690	0
565	20240709	104300	92784360	9690	9690	9690	9690	0
566	20240709	104200	92784360	9690	9690	9690	9690	0
567	20240709	104100	92784360	9690	9690	9690	9690	20
568	20240709	104000	92590560	9700	9700	9700	9700	0
569	20240709	103900	92590560	9700	9700	9700	9700	0
570	20240709	103800	92590560	9700	9700	9700	9700	0
571	20240709	103700	92590560	9700	9680	9700	9680	2
572	20240709	103600	92571180	9680	9680	9680	9680	0
573	20240709	103500	92571180	9680	9680	9680	9680	0
574	20240709	103400	92571180	9680	9680	9680	9680	39
575	20240709	103300	92193660	9690	9690	9690	9690	53
576	20240709	103200	91680090	9690	9690	9700	9690	116
577	20240709	103100	90556040	9690	9690	9690	9690	110
578	20240709	103000	89490140	9700	9700	9700	9700	11
579	20240709	102900	89383440	9700	9700	9700	9700	2
580	20240709	102800	89364040	9690	9690	9690	9690	0
581	20240709	102700	89364040	9690	9690	9690	9690	640
582	20240709	102600	83162440	9690	9690	9690	9690	20
583	20240709	102500	82968640	9700	9700	9700	9700	49
584	20240709	102400	82493340	9700	9700	9700	9700	550
585	20240709	102300	77158340	9700	9700	9700	9700	100
586	20240709	102200	76188340	9700	9700	9700	9700	110
587	20240709	102100	75121340	9700	9700	9700	9700	50
588	20240709	102000	74636340	9700	9700	9700	9700	100
589	20240709	101900	73666340	9710	9710	9710	9710	0
590	20240709	101800	73666340	9710	9710	9710	9710	1
591	20240709	101700	73656630	9690	9700	9700	9690	115
592	20240709	101600	72541170	9700	9690	9700	9690	11
593	20240709	101500	72434480	9690	9690	9690	9690	0
594	20240709	101400	72434480	9690	9690	9690	9690	0
595	20240709	101300	72434480	9690	9690	9690	9690	100
596	20240709	101200	71465480	9720	9720	9720	9720	2
597	20240709	101100	71446040	9720	9720	9720	9720	9
598	20240709	101000	71358560	9690	9700	9700	9690	416
599	20240709	100900	67326810	9700	9700	9700	9700	721
600	20240709	100800	60333110	9700	9710	9720	9700	18
601	20240709	100700	60158330	9710	9710	9710	9710	10
602	20240709	100600	60061230	9700	9700	9700	9700	2
603	20240709	100500	60041830	9700	9700	9700	9700	41
604	20240709	100400	59644130	9700	9700	9700	9700	37
605	20240709	100300	59285230	9700	9710	9710	9700	50
606	20240709	100200	58800180	9710	9710	9710	9710	5
607	20240709	100100	58751630	9700	9700	9700	9700	50
608	20240709	100000	58266630	9710	9710	9710	9710	0
609	20240709	095900	58266630	9710	9710	9710	9710	0
610	20240709	095800	58266630	9710	9710	9710	9710	0
611	20240709	095700	58266630	9710	9710	9710	9710	2
612	20240709	095600	58247210	9700	9700	9700	9700	79
613	20240709	095500	57480910	9700	9700	9700	9700	0
614	20240709	095400	57480910	9700	9700	9700	9700	28
615	20240709	095300	57209310	9710	9710	9710	9710	1
616	20240709	095200	57199600	9710	9710	9710	9710	0
617	20240709	095100	57199600	9710	9710	9710	9710	1
618	20240709	095000	57189890	9710	9710	9710	9710	0
619	20240709	094900	57189890	9710	9720	9720	9710	162
620	20240709	094800	55616860	9710	9710	9710	9710	389
621	20240709	094700	51839670	9710	9710	9710	9710	0
622	20240709	094600	51839670	9710	9710	9710	9710	0
623	20240709	094500	51839670	9710	9710	9710	9710	16
624	20240709	094400	51684310	9710	9710	9710	9710	0
625	20240709	094300	51684310	9710	9710	9710	9710	0
626	20240709	094200	51684310	9710	9710	9710	9710	33
627	20240709	094100	51363880	9720	9720	9720	9720	0
628	20240709	094000	51363880	9720	9710	9720	9710	2
629	20240709	093900	51344450	9710	9720	9730	9710	221
630	20240709	093800	49198490	9710	9710	9710	9710	2
631	20240709	093700	49179070	9730	9730	9730	9730	0
632	20240709	093600	49179070	9730	9730	9730	9710	521
633	20240709	093500	44120060	9710	9710	9710	9710	147
634	20240709	093400	42692690	9710	9710	9710	9710	1
635	20240709	093300	42682980	9710	9690	9710	9680	345
636	20240709	093200	39341380	9700	9690	9700	9690	18
637	20240709	093100	39166950	9700	9700	9700	9700	0
638	20240709	093000	39166950	9700	9690	9700	9690	13
639	20240709	092900	39040970	9700	9680	9700	9680	4
640	20240709	092800	39002230	9700	9680	9700	9680	52
641	20240709	092700	38497850	9680	9690	9690	9680	30
642	20240709	092600	38207390	9690	9690	9690	9690	19
643	20240709	092500	38023280	9700	9700	9700	9700	1
644	20240709	092400	38013580	9700	9700	9700	9700	15
645	20240709	092300	37868080	9710	9710	9710	9710	0
646	20240709	092200	37868080	9710	9710	9710	9710	0
647	20240709	092100	37868080	9710	9710	9710	9710	0
648	20240709	092000	37868080	9710	9680	9710	9680	4
649	20240709	091900	37829290	9720	9720	9720	9720	0
650	20240709	091800	37829290	9720	9680	9720	9680	3
651	20240709	091700	37800210	9670	9700	9700	9670	2170
652	20240709	091600	16805240	9720	9720	9720	9720	0
653	20240709	091500	16805240	9720	9720	9720	9720	3
654	20240709	091400	16776080	9700	9700	9700	9700	40
655	20240709	091300	16388080	9730	9730	9730	9730	0
656	20240709	091200	16388080	9730	9740	9740	9730	4
657	20240709	091100	16349130	9740	9740	9740	9740	1
658	20240709	091000	16339390	9700	9740	9740	9700	302
659	20240709	090900	13409850	9740	9740	9740	9700	4
660	20240709	090800	13370970	9740	9700	9740	9700	2
661	20240709	090700	13351530	9700	9700	9700	9700	5
662	20240709	090600	13303030	9740	9730	9740	9730	183
663	20240709	090500	11521610	9700	9700	9700	9700	0
664	20240709	090400	11521610	9700	9700	9700	9700	5
665	20240709	090300	11473110	9770	9770	9770	9770	0
666	20240709	090200	11473110	9770	9780	9780	9700	40
667	20240709	090100	11082850	9780	9700	9780	9700	182
668	20240709	090000	9311970	9690	9690	9690	9670	877