KissMeData/037460/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	588247260	9280	9280	9280	9280	729
3	20240709	192300	588247260	9280	9280	9280	9280	0
4	20240709	192200	588247260	9280	9280	9280	9280	0
5	20240709	192100	588247260	9280	9280	9280	9280	0
6	20240709	192000	588247260	9280	9280	9280	9280	0
7	20240709	191900	588247260	9280	9280	9280	9280	0
8	20240709	191800	588247260	9280	9280	9280	9280	0
9	20240709	191700	588247260	9280	9280	9280	9280	0
10	20240709	191600	588247260	9280	9280	9280	9280	0
11	20240709	191500	588247260	9280	9280	9280	9280	0
12	20240709	191400	588247260	9280	9280	9280	9280	0
13	20240709	191300	588247260	9280	9280	9280	9280	0
14	20240709	191200	588247260	9280	9280	9280	9280	0
15	20240709	191100	588247260	9280	9280	9280	9280	0
16	20240709	191000	588247260	9280	9280	9280	9280	0
17	20240709	190900	588247260	9280	9280	9280	9280	0
18	20240709	190800	588247260	9280	9280	9280	9280	0
19	20240709	190700	588247260	9280	9280	9280	9280	0
20	20240709	190600	588247260	9280	9280	9280	9280	0
21	20240709	190500	588247260	9280	9280	9280	9280	0
22	20240709	190400	588247260	9280	9280	9280	9280	0
23	20240709	190300	588247260	9280	9280	9280	9280	0
24	20240709	190200	588247260	9280	9280	9280	9280	0
25	20240709	190100	588247260	9280	9280	9280	9280	0
26	20240709	190000	588247260	9280	9280	9280	9280	0
27	20240709	185900	588247260	9280	9280	9280	9280	0
28	20240709	185800	588247260	9280	9280	9280	9280	0
29	20240709	185700	588247260	9280	9280	9280	9280	0
30	20240709	185600	588247260	9280	9280	9280	9280	0
31	20240709	185500	588247260	9280	9280	9280	9280	0
32	20240709	185400	588247260	9280	9280	9280	9280	729
33	20240709	185300	588247260	9280	9280	9280	9280	0
34	20240709	185200	588247260	9280	9280	9280	9280	0
35	20240709	185100	588247260	9280	9280	9280	9280	0
36	20240709	185000	588247260	9280	9280	9280	9280	0
37	20240709	184900	588247260	9280	9280	9280	9280	0
38	20240709	184800	588247260	9280	9280	9280	9280	0
39	20240709	184700	588247260	9280	9280	9280	9280	0
40	20240709	184600	588247260	9280	9280	9280	9280	0
41	20240709	184500	588247260	9280	9280	9280	9280	0
42	20240709	184400	588247260	9280	9280	9280	9280	0
43	20240709	184300	588247260	9280	9280	9280	9280	0
44	20240709	184200	588247260	9280	9280	9280	9280	0
45	20240709	184100	588247260	9280	9280	9280	9280	0
46	20240709	184000	588247260	9280	9280	9280	9280	0
47	20240709	183900	588247260	9280	9280	9280	9280	0
48	20240709	183800	588247260	9280	9280	9280	9280	0
49	20240709	183700	588247260	9280	9280	9280	9280	0
50	20240709	183600	588247260	9280	9280	9280	9280	0
51	20240709	183500	588247260	9280	9280	9280	9280	0
52	20240709	183400	588247260	9280	9280	9280	9280	0
53	20240709	183300	588247260	9280	9280	9280	9280	0
54	20240709	183200	588247260	9280	9280	9280	9280	0
55	20240709	183100	588247260	9280	9280	9280	9280	0
56	20240709	183000	588247260	9280	9280	9280	9280	0
57	20240709	182900	588247260	9280	9280	9280	9280	0
58	20240709	182800	588247260	9280	9280	9280	9280	0
59	20240709	182700	588247260	9280	9280	9280	9280	0
60	20240709	182600	588247260	9280	9280	9280	9280	0
61	20240709	182500	588247260	9280	9280	9280	9280	0
62	20240709	182400	588247260	9280	9280	9280	9280	729
63	20240709	182300	588247260	9280	9280	9280	9280	0
64	20240709	182200	588247260	9280	9280	9280	9280	0
65	20240709	182100	588247260	9280	9280	9280	9280	0
66	20240709	182000	588247260	9280	9280	9280	9280	0
67	20240709	181900	588247260	9280	9280	9280	9280	0
68	20240709	181800	588247260	9280	9280	9280	9280	0
69	20240709	181700	588247260	9280	9280	9280	9280	0
70	20240709	181600	588247260	9280	9280	9280	9280	0
71	20240709	181500	588247260	9280	9280	9280	9280	0
72	20240709	181400	588247260	9280	9280	9280	9280	0
73	20240709	181300	588247260	9280	9280	9280	9280	0
74	20240709	181200	588247260	9280	9280	9280	9280	0
75	20240709	181100	588247260	9280	9280	9280	9280	0
76	20240709	181000	588247260	9280	9280	9280	9280	0
77	20240709	180900	588247260	9280	9280	9280	9280	0
78	20240709	180800	588247260	9280	9280	9280	9280	0
79	20240709	180700	588247260	9280	9280	9280	9280	0
80	20240709	180600	588247260	9280	9280	9280	9280	0
81	20240709	180500	588247260	9280	9280	9280	9280	0
82	20240709	180400	588247260	9280	9280	9280	9280	0
83	20240709	180300	588247260	9280	9280	9280	9280	0
84	20240709	180200	588247260	9280	9280	9280	9280	0
85	20240709	180100	588247260	9280	9280	9280	9280	0
86	20240709	180000	588247260	9280	9280	9280	9280	0
87	20240709	175900	588247260	9280	9280	9280	9280	0
88	20240709	175800	588247260	9280	9280	9280	9280	0
89	20240709	175700	588247260	9280	9280	9280	9280	0
90	20240709	175600	588247260	9280	9280	9280	9280	0
91	20240709	175500	588247260	9280	9280	9280	9280	0
92	20240709	175400	588247260	9280	9280	9280	9280	729
93	20240709	175300	588247260	9280	9280	9280	9280	0
94	20240709	175200	588247260	9280	9280	9280	9280	0
95	20240709	175100	588247260	9280	9280	9280	9280	0
96	20240709	175000	588247260	9280	9280	9280	9280	0
97	20240709	174900	588247260	9280	9280	9280	9280	0
98	20240709	174800	588247260	9280	9280	9280	9280	0
99	20240709	174700	588247260	9280	9280	9280	9280	0
100	20240709	174600	588247260	9280	9280	9280	9280	0
101	20240709	174500	588247260	9280	9280	9280	9280	0
102	20240709	174400	588247260	9280	9280	9280	9280	0
103	20240709	174300	588247260	9280	9280	9280	9280	0
104	20240709	174200	588247260	9280	9280	9280	9280	0
105	20240709	174100	588247260	9280	9280	9280	9280	0
106	20240709	174000	588247260	9280	9280	9280	9280	0
107	20240709	173900	588247260	9280	9280	9280	9280	0
108	20240709	173800	588247260	9280	9280	9280	9280	0
109	20240709	173700	588247260	9280	9280	9280	9280	0
110	20240709	173600	588247260	9280	9280	9280	9280	0
111	20240709	173500	588247260	9280	9280	9280	9280	0
112	20240709	173400	588247260	9280	9280	9280	9280	0
113	20240709	173300	588247260	9280	9280	9280	9280	0
114	20240709	173200	588247260	9280	9280	9280	9280	0
115	20240709	173100	588247260	9280	9280	9280	9280	0
116	20240709	173000	588247260	9280	9280	9280	9280	0
117	20240709	172900	588247260	9280	9280	9280	9280	0
118	20240709	172800	588247260	9280	9280	9280	9280	0
119	20240709	172700	588247260	9280	9280	9280	9280	0
120	20240709	172600	588247260	9280	9280	9280	9280	0
121	20240709	172500	588247260	9280	9280	9280	9280	0
122	20240709	172400	588247260	9280	9280	9280	9280	729
123	20240709	172300	588247260	9280	9280	9280	9280	0
124	20240709	172200	588247260	9280	9280	9280	9280	0
125	20240709	172100	588247260	9280	9280	9280	9280	0
126	20240709	172000	588247260	9280	9280	9280	9280	0
127	20240709	171900	588247260	9280	9280	9280	9280	0
128	20240709	171800	588247260	9280	9280	9280	9280	0
129	20240709	171700	588247260	9280	9280	9280	9280	0
130	20240709	171600	588247260	9280	9280	9280	9280	0
131	20240709	171500	588247260	9280	9280	9280	9280	0
132	20240709	171400	588247260	9280	9280	9280	9280	0
133	20240709	171300	588247260	9280	9280	9280	9280	0
134	20240709	171200	588247260	9280	9280	9280	9280	0
135	20240709	171100	588247260	9280	9280	9280	9280	0
136	20240709	171000	588247260	9280	9280	9280	9280	0
137	20240709	170900	588247260	9280	9280	9280	9280	0
138	20240709	170800	588247260	9280	9280	9280	9280	0
139	20240709	170700	588247260	9280	9280	9280	9280	0
140	20240709	170600	588247260	9280	9280	9280	9280	0
141	20240709	170500	588247260	9280	9280	9280	9280	0
142	20240709	170400	588247260	9280	9280	9280	9280	0
143	20240709	170300	588247260	9280	9280	9280	9280	0
144	20240709	170200	588247260	9280	9280	9280	9280	0
145	20240709	170100	588247260	9280	9280	9280	9280	0
146	20240709	170000	588247260	9280	9280	9280	9280	0
147	20240709	165900	588247260	9280	9280	9280	9280	0
148	20240709	165800	588247260	9280	9280	9280	9280	0
149	20240709	165700	588247260	9280	9280	9280	9280	0
150	20240709	165600	588247260	9280	9280	9280	9280	0
151	20240709	165500	588247260	9280	9280	9280	9280	0
152	20240709	165400	588247260	9280	9280	9280	9280	729
153	20240709	165300	588247260	9280	9280	9280	9280	0
154	20240709	165200	588247260	9280	9280	9280	9280	0
155	20240709	165100	588247260	9280	9280	9280	9280	0
156	20240709	165000	588247260	9280	9280	9280	9280	0
157	20240709	164900	588247260	9280	9280	9280	9280	0
158	20240709	164800	588247260	9280	9280	9280	9280	0
159	20240709	164700	588247260	9280	9280	9280	9280	0
160	20240709	164600	588247260	9280	9280	9280	9280	0
161	20240709	164500	588247260	9280	9280	9280	9280	0
162	20240709	164400	588247260	9280	9280	9280	9280	0
163	20240709	164300	588247260	9280	9280	9280	9280	0
164	20240709	164200	588247260	9280	9280	9280	9280	0
165	20240709	164100	588247260	9280	9280	9280	9280	0
166	20240709	164000	588247260	9280	9280	9280	9280	0
167	20240709	163900	588247260	9280	9280	9280	9280	0
168	20240709	163800	588247260	9280	9280	9280	9280	0
169	20240709	163700	588247260	9280	9280	9280	9280	0
170	20240709	163600	588247260	9280	9280	9280	9280	0
171	20240709	163500	588247260	9280	9280	9280	9280	0
172	20240709	163400	588247260	9280	9280	9280	9280	0
173	20240709	163300	588247260	9280	9280	9280	9280	0
174	20240709	163200	588247260	9280	9280	9280	9280	0
175	20240709	163100	588247260	9280	9280	9280	9280	0
176	20240709	163000	588247260	9280	9280	9280	9280	0
177	20240709	162900	588247260	9280	9280	9280	9280	0
178	20240709	162800	588247260	9280	9280	9280	9280	0
179	20240709	162700	588247260	9280	9280	9280	9280	0
180	20240709	162600	588247260	9280	9280	9280	9280	0
181	20240709	162500	588247260	9280	9280	9280	9280	0
182	20240709	162400	588247260	9280	9280	9280	9280	729
183	20240709	162300	588247260	9280	9280	9280	9280	0
184	20240709	162200	588247260	9280	9280	9280	9280	0
185	20240709	162100	588247260	9280	9280	9280	9280	0
186	20240709	162000	588247260	9280	9280	9280	9280	0
187	20240709	161900	588247260	9280	9280	9280	9280	0
188	20240709	161800	588247260	9280	9280	9280	9280	0
189	20240709	161700	588247260	9280	9280	9280	9280	0
190	20240709	161600	588247260	9280	9280	9280	9280	0
191	20240709	161500	588247260	9280	9280	9280	9280	0
192	20240709	161400	588247260	9280	9280	9280	9280	0
193	20240709	161300	588247260	9280	9280	9280	9280	0
194	20240709	161200	588247260	9280	9280	9280	9280	0
195	20240709	161100	588247260	9280	9280	9280	9280	0
196	20240709	161000	588247260	9280	9280	9280	9280	0
197	20240709	160900	588247260	9280	9280	9280	9280	0
198	20240709	160800	588247260	9280	9280	9280	9280	0
199	20240709	160700	588247260	9280	9280	9280	9280	0
200	20240709	160600	588247260	9280	9280	9280	9280	0
201	20240709	160500	588247260	9280	9280	9280	9280	0
202	20240709	160400	588247260	9280	9280	9280	9280	0
203	20240709	160300	588247260	9280	9280	9280	9280	0
204	20240709	160200	588247260	9280	9280	9280	9280	0
205	20240709	160100	588247260	9280	9280	9280	9280	0
206	20240709	160000	588247260	9280	9280	9280	9280	0
207	20240709	155900	588247260	9280	9280	9280	9280	0
208	20240709	155800	588247260	9280	9280	9280	9280	0
209	20240709	155700	588247260	9280	9280	9280	9280	0
210	20240709	155600	588247260	9280	9280	9280	9280	0
211	20240709	155500	588247260	9280	9280	9280	9280	0
212	20240709	155400	588247260	9280	9280	9280	9280	729
213	20240709	155300	588247260	9280	9280	9280	9280	0
214	20240709	155200	588247260	9280	9280	9280	9280	0
215	20240709	155100	588247260	9280	9280	9280	9280	0
216	20240709	155000	588247260	9280	9280	9280	9280	0
217	20240709	154900	588247260	9280	9280	9280	9280	0
218	20240709	154800	588247260	9280	9280	9280	9280	0
219	20240709	154700	588247260	9280	9280	9280	9280	0
220	20240709	154600	588247260	9280	9280	9280	9280	0
221	20240709	154500	588247260	9280	9280	9280	9280	0
222	20240709	154400	588247260	9280	9280	9280	9280	0
223	20240709	154300	588247260	9280	9280	9280	9280	0
224	20240709	154200	588247260	9280	9280	9280	9280	0
225	20240709	154100	588247260	9280	9280	9280	9280	0
226	20240709	154000	588247260	9280	9280	9280	9280	0
227	20240709	153900	588247260	9280	9280	9280	9280	0
228	20240709	153800	588247260	9280	9280	9280	9280	0
229	20240709	153700	588247260	9280	9280	9280	9280	0
230	20240709	153600	588247260	9280	9280	9280	9280	0
231	20240709	153500	588247260	9280	9280	9280	9280	0
232	20240709	153400	588247260	9280	9280	9280	9280	0
233	20240709	153300	588247260	9280	9280	9280	9280	0
234	20240709	153200	588247260	9280	9280	9280	9280	0
235	20240709	153100	588247260	9280	9280	9280	9280	0
236	20240709	153000	588247260	9280	9280	9280	9280	729
237	20240709	152900	581482140	9300	9300	9300	9300	0
238	20240709	152800	581482140	9300	9300	9300	9300	0
239	20240709	152700	581482140	9300	9300	9300	9300	0
240	20240709	152600	581482140	9300	9300	9300	9300	0
241	20240709	152500	581482140	9300	9300	9300	9300	0
242	20240709	152400	581482140	9300	9300	9300	9300	0
243	20240709	152300	581482140	9300	9300	9300	9300	0
244	20240709	152200	581482140	9300	9300	9300	9300	0
245	20240709	152100	581482140	9300	9300	9300	9300	0
246	20240709	152000	581482140	9300	9300	9300	9300	0
247	20240709	151900	581482140	9300	9300	9300	9280	655
248	20240709	151800	575399950	9300	9300	9300	9300	22
249	20240709	151700	575195350	9300	9300	9300	9300	39
250	20240709	151600	574832650	9280	9300	9300	9280	139
251	20240709	151500	573541660	9280	9280	9280	9280	51
252	20240709	151400	573068380	9300	9300	9300	9300	0
253	20240709	151300	573068380	9300	9300	9300	9300	50
254	20240709	151200	572603380	9300	9300	9300	9300	53
255	20240709	151100	572110480	9290	9290	9290	9290	323
256	20240709	151000	569109810	9300	9300	9300	9300	1
257	20240709	150900	569100510	9300	9300	9300	9300	2
258	20240709	150800	569081910	9300	9300	9300	9300	0
259	20240709	150700	569081910	9300	9300	9300	9300	2
260	20240709	150600	569063310	9300	9300	9300	9300	0
261	20240709	150500	569063310	9300	9300	9300	9300	0
262	20240709	150400	569063310	9300	9300	9300	9300	0
263	20240709	150300	569063310	9300	9300	9300	9300	2
264	20240709	150200	569044710	9270	9290	9290	9270	200
265	20240709	150100	567187730	9290	9290	9290	9290	0
266	20240709	150000	567187730	9290	9290	9290	9290	0
267	20240709	145900	567187730	9290	9290	9290	9290	0
268	20240709	145800	567187730	9290	9290	9290	9290	0
269	20240709	145700	567187730	9290	9290	9290	9290	0
270	20240709	145600	567187730	9290	9290	9290	9290	22
271	20240709	145500	566983350	9290	9290	9290	9290	224
272	20240709	145400	564902390	9270	9270	9270	9270	0
273	20240709	145300	564902390	9270	9270	9270	9270	19
274	20240709	145200	564726260	9280	9280	9280	9280	0
275	20240709	145100	564726260	9280	9280	9280	9280	60
276	20240709	145000	564169460	9270	9280	9280	9270	2483
277	20240709	144900	541151750	9280	9290	9290	9280	613
278	20240709	144800	535460220	9290	9290	9290	9290	0
279	20240709	144700	535460220	9290	9290	9290	9290	50
280	20240709	144600	534995720	9280	9290	9290	9280	59
281	20240709	144500	534447700	9280	9280	9280	9280	0
282	20240709	144400	534447700	9280	9280	9280	9280	10
283	20240709	144300	534354900	9320	9320	9320	9320	0
284	20240709	144200	534354900	9320	9300	9320	9300	100
285	20240709	144100	533424020	9290	9290	9290	9290	0
286	20240709	144000	533424020	9290	9280	9290	9280	75
287	20240709	143900	532727810	9280	9280	9280	9280	0
288	20240709	143800	532727810	9280	9280	9280	9280	0
289	20240709	143700	532727810	9280	9280	9280	9280	553
290	20240709	143600	527595970	9290	9290	9290	9290	160
291	20240709	143500	526109570	9290	9290	9290	9290	853
292	20240709	143400	518185200	9290	9290	9290	9290	243
293	20240709	143300	515927730	9300	9300	9300	9300	1
294	20240709	143200	515918430	9300	9300	9300	9300	0
295	20240709	143100	515918430	9300	9300	9300	9300	31
296	20240709	143000	515630130	9300	9300	9300	9300	0
297	20240709	142900	515630130	9300	9300	9300	9300	2
298	20240709	142800	515611530	9300	9300	9300	9300	200
299	20240709	142700	513751530	9300	9300	9300	9300	295
300	20240709	142600	511008030	9300	9320	9320	9300	3360
301	20240709	142500	479712160	9330	9340	9340	9330	204
302	20240709	142400	477808790	9330	9330	9330	9330	0
303	20240709	142300	477808790	9330	9330	9330	9330	0
304	20240709	142200	477808790	9330	9330	9330	9330	0
305	20240709	142100	477808790	9330	9330	9330	9330	0
306	20240709	142000	477808790	9330	9330	9330	9330	0
307	20240709	141900	477808790	9330	9340	9340	9330	181
308	20240709	141800	476119870	9340	9340	9340	9340	0
309	20240709	141700	476119870	9340	9340	9340	9340	0
310	20240709	141600	476119870	9340	9340	9340	9340	0
311	20240709	141500	476119870	9340	9340	9340	9340	0
312	20240709	141400	476119870	9340	9340	9340	9340	0
313	20240709	141300	476119870	9340	9340	9340	9340	0
314	20240709	141200	476119870	9340	9340	9340	9340	0
315	20240709	141100	476119870	9340	9340	9340	9340	1
316	20240709	141000	476110530	9340	9340	9340	9340	0
317	20240709	140900	476110530	9340	9340	9340	9340	151
318	20240709	140800	474700190	9340	9340	9340	9340	0
319	20240709	140700	474700190	9340	9340	9340	9340	0
320	20240709	140600	474700190	9340	9340	9340	9340	0
321	20240709	140500	474700190	9340	9340	9340	9340	383
322	20240709	140400	471122970	9320	9320	9320	9320	0
323	20240709	140300	471122970	9320	9320	9320	9320	0
324	20240709	140200	471122970	9320	9320	9320	9320	146
325	20240709	140100	469762250	9320	9320	9320	9320	47
326	20240709	140000	469324210	9320	9320	9320	9320	20
327	20240709	135900	469137810	9320	9320	9320	9320	10
328	20240709	135800	469044610	9310	9310	9310	9310	0
329	20240709	135700	469044610	9310	9310	9310	9310	0
330	20240709	135600	469044610	9310	9310	9310	9310	30
331	20240709	135500	468765310	9310	9310	9310	9310	0
332	20240709	135400	468765310	9310	9310	9310	9310	0
333	20240709	135300	468765310	9310	9310	9310	9310	0
334	20240709	135200	468765310	9310	9310	9310	9310	23
335	20240709	135100	468551180	9300	9300	9300	9300	0
336	20240709	135000	468551180	9300	9300	9300	9300	0
337	20240709	134900	468551180	9300	9300	9300	9300	0
338	20240709	134800	468551180	9300	9300	9300	9300	0
339	20240709	134700	468551180	9300	9320	9320	9300	1000
340	20240709	134600	459237440	9320	9330	9330	9320	600
341	20240709	134500	453644920	9330	9330	9330	9330	0
342	20240709	134400	453644920	9330	9330	9330	9330	0
343	20240709	134300	453644920	9330	9330	9330	9330	10
344	20240709	134200	453551620	9320	9330	9330	9320	80
345	20240709	134100	452805820	9350	9350	9350	9350	0
346	20240709	134000	452805820	9350	9350	9350	9350	20
347	20240709	133900	452618820	9350	9320	9350	9320	12
348	20240709	133800	452506680	9320	9320	9320	9320	0
349	20240709	133700	452506680	9320	9320	9320	9320	15
350	20240709	133600	452366880	9320	9320	9320	9320	360
351	20240709	133500	449011680	9320	9330	9330	9320	130
352	20240709	133400	447799780	9330	9330	9330	9330	183
353	20240709	133300	446092390	9330	9330	9330	9330	0
354	20240709	133200	446092390	9330	9330	9330	9330	0
355	20240709	133100	446092390	9330	9330	9330	9330	5
356	20240709	133000	446045740	9330	9330	9330	9330	79
357	20240709	132900	445308670	9330	9330	9330	9330	100
358	20240709	132800	444375670	9340	9340	9340	9340	0
359	20240709	132700	444375670	9340	9340	9340	9340	0
360	20240709	132600	444375670	9340	9340	9340	9340	78
361	20240709	132500	443647150	9340	9340	9340	9340	32
362	20240709	132400	443348270	9340	9340	9340	9340	0
363	20240709	132300	443348270	9340	9340	9340	9340	22
364	20240709	132200	443142790	9370	9370	9370	9370	0
365	20240709	132100	443142790	9370	9370	9370	9370	1
366	20240709	132000	443133420	9370	9370	9370	9370	96
367	20240709	131900	442233900	9370	9370	9370	9370	0
368	20240709	131800	442233900	9370	9370	9370	9370	100
369	20240709	131700	441296900	9370	9370	9370	9370	0
370	20240709	131600	441296900	9370	9370	9370	9370	100
371	20240709	131500	440359900	9370	9370	9370	9370	0
372	20240709	131400	440359900	9370	9370	9380	9370	350
373	20240709	131300	437078000	9340	9340	9340	9340	0
374	20240709	131200	437078000	9340	9340	9340	9340	127
375	20240709	131100	435891820	9320	9320	9320	9320	0
376	20240709	131000	435891820	9320	9320	9320	9320	0
377	20240709	130900	435891820	9320	9320	9320	9320	200
378	20240709	130800	434027820	9320	9320	9320	9320	0
379	20240709	130700	434027820	9320	9320	9320	9320	0
380	20240709	130600	434027820	9320	9320	9320	9320	0
381	20240709	130500	434027820	9320	9320	9320	9320	70
382	20240709	130400	433375420	9340	9340	9340	9340	0
383	20240709	130300	433375420	9340	9340	9340	9340	0
384	20240709	130200	433375420	9340	9340	9340	9340	100
385	20240709	130100	432441420	9320	9330	9330	9320	401
386	20240709	130000	428703900	9330	9330	9330	9330	88
387	20240709	125900	427882860	9330	9330	9330	9330	0
388	20240709	125800	427882860	9330	9330	9330	9330	0
389	20240709	125700	427882860	9330	9330	9330	9320	521
390	20240709	125600	423023930	9330	9330	9330	9330	0
391	20240709	125500	423023930	9330	9330	9330	9330	0
392	20240709	125400	423023930	9330	9330	9330	9330	200
393	20240709	125300	421157930	9320	9320	9320	9320	0
394	20240709	125200	421157930	9320	9320	9320	9320	0
395	20240709	125100	421157930	9320	9320	9320	9320	1
396	20240709	125000	421148610	9320	9320	9320	9320	0
397	20240709	124900	421148610	9320	9320	9320	9320	375
398	20240709	124800	417653610	9320	9320	9320	9320	181
399	20240709	124700	415966690	9320	9320	9320	9300	2377
400	20240709	124600	393822890	9320	9330	9330	9320	1196
401	20240709	124500	382676070	9320	9320	9320	9320	100
402	20240709	124400	381744070	9320	9320	9320	9320	0
403	20240709	124300	381744070	9320	9320	9320	9320	0
404	20240709	124200	381744070	9320	9320	9320	9320	0
405	20240709	124100	381744070	9320	9320	9320	9320	0
406	20240709	124000	381744070	9320	9330	9330	9320	319
407	20240709	123900	378769020	9340	9340	9340	9340	0
408	20240709	123800	378769020	9340	9340	9340	9340	1
409	20240709	123700	378759680	9330	9330	9330	9330	0
410	20240709	123600	378759680	9330	9330	9330	9330	300
411	20240709	123500	375960680	9330	9330	9330	9330	5
412	20240709	123400	375914030	9330	9330	9330	9330	0
413	20240709	123300	375914030	9330	9330	9330	9330	0
414	20240709	123200	375914030	9330	9330	9330	9330	0
415	20240709	123100	375914030	9330	9330	9330	9330	266
416	20240709	123000	373432250	9340	9350	9350	9340	830
417	20240709	122900	365679950	9350	9350	9350	9350	0
418	20240709	122800	365679950	9350	9350	9350	9350	0
419	20240709	122700	365679950	9350	9350	9350	9350	1
420	20240709	122600	365670600	9350	9350	9350	9350	0
421	20240709	122500	365670600	9350	9350	9350	9350	0
422	20240709	122400	365670600	9350	9350	9350	9350	0
423	20240709	122300	365670600	9350	9350	9350	9350	0
424	20240709	122200	365670600	9350	9350	9350	9350	249
425	20240709	122100	363342450	9350	9350	9350	9350	151
426	20240709	122000	361930600	9350	9350	9350	9350	547
427	20240709	121900	356816150	9350	9360	9360	9350	1720
428	20240709	121800	340731990	9380	9380	9380	9380	21
429	20240709	121700	340535010	9380	9380	9380	9380	0
430	20240709	121600	340535010	9380	9380	9380	9380	20
431	20240709	121500	340347410	9360	9360	9360	9360	0
432	20240709	121400	340347410	9360	9360	9360	9360	2
433	20240709	121300	340328690	9380	9380	9380	9380	0
434	20240709	121200	340328690	9380	9380	9380	9380	0
435	20240709	121100	340328690	9380	9380	9380	9380	0
436	20240709	121000	340328690	9380	9380	9380	9380	0
437	20240709	120900	340328690	9380	9380	9380	9380	0
438	20240709	120800	340328690	9380	9380	9380	9380	1
439	20240709	120700	340319310	9380	9350	9380	9350	3
440	20240709	120600	340291230	9350	9350	9350	9350	50
441	20240709	120500	339823730	9350	9350	9350	9350	0
442	20240709	120400	339823730	9350	9350	9350	9350	0
443	20240709	120300	339823730	9350	9360	9360	9350	117
444	20240709	120200	338729770	9350	9350	9350	9350	0
445	20240709	120100	338729770	9350	9350	9350	9350	361
446	20240709	120000	335354420	9380	9380	9380	9380	0
447	20240709	115900	335354420	9380	9380	9380	9380	0
448	20240709	115800	335354420	9380	9380	9380	9380	4
449	20240709	115700	335316900	9380	9380	9380	9380	0
450	20240709	115600	335316900	9380	9380	9380	9380	0
451	20240709	115500	335316900	9380	9380	9380	9380	0
452	20240709	115400	335316900	9380	9380	9380	9380	0
453	20240709	115300	335316900	9380	9350	9380	9350	20
454	20240709	115200	335129870	9360	9360	9360	9360	7
455	20240709	115100	335064350	9360	9360	9360	9360	75
456	20240709	115000	334362350	9360	9360	9360	9360	0
457	20240709	114900	334362350	9360	9360	9360	9360	0
458	20240709	114800	334362350	9360	9360	9360	9360	0
459	20240709	114700	334362350	9360	9360	9360	9360	0
460	20240709	114600	334362350	9360	9360	9360	9360	0
461	20240709	114500	334362350	9360	9360	9360	9360	285
462	20240709	114400	331694750	9350	9350	9350	9350	0
463	20240709	114300	331694750	9350	9350	9350	9350	0
464	20240709	114200	331694750	9350	9350	9350	9350	100
465	20240709	114100	330759750	9350	9350	9350	9350	0
466	20240709	114000	330759750	9350	9350	9350	9350	0
467	20240709	113900	330759750	9350	9350	9350	9350	0
468	20240709	113800	330759750	9350	9350	9350	9350	0
469	20240709	113700	330759750	9350	9350	9350	9350	0
470	20240709	113600	330759750	9350	9350	9350	9350	0
471	20240709	113500	330759750	9350	9350	9350	9350	5
472	20240709	113400	330713000	9350	9350	9350	9350	0
473	20240709	113300	330713000	9350	9350	9350	9350	0
474	20240709	113200	330713000	9350	9350	9350	9350	30
475	20240709	113100	330432500	9350	9350	9350	9350	0
476	20240709	113000	330432500	9350	9350	9350	9350	1
477	20240709	112900	330423150	9350	9350	9350	9350	0
478	20240709	112800	330423150	9350	9350	9350	9350	50
479	20240709	112700	329955650	9350	9350	9350	9350	1
480	20240709	112600	329946300	9370	9370	9370	9370	0
481	20240709	112500	329946300	9370	9370	9370	9370	0
482	20240709	112400	329946300	9370	9370	9370	9370	0
483	20240709	112300	329946300	9370	9370	9370	9370	0
484	20240709	112200	329946300	9370	9370	9370	9370	40
485	20240709	112100	329571500	9380	9380	9380	9380	50
486	20240709	112000	329102500	9340	9360	9360	9340	15
487	20240709	111900	328962340	9360	9360	9360	9360	0
488	20240709	111800	328962340	9360	9350	9360	9350	99
489	20240709	111700	328035710	9350	9350	9350	9350	20
490	20240709	111600	327848710	9350	9350	9350	9350	0
491	20240709	111500	327848710	9350	9350	9350	9350	0
492	20240709	111400	327848710	9350	9350	9350	9350	0
493	20240709	111300	327848710	9350	9350	9350	9350	0
494	20240709	111200	327848710	9350	9350	9350	9350	0
495	20240709	111100	327848710	9350	9350	9350	9350	139
496	20240709	111000	326549060	9350	9350	9350	9350	14
497	20240709	110900	326418160	9330	9330	9330	9330	0
498	20240709	110800	326418160	9330	9330	9330	9330	16
499	20240709	110700	326268880	9350	9350	9350	9350	424
500	20240709	110600	322304480	9320	9320	9320	9320	0
501	20240709	110500	322304480	9320	9330	9330	9320	3
502	20240709	110400	322276500	9340	9340	9340	9340	0
503	20240709	110300	322276500	9340	9340	9340	9340	0
504	20240709	110200	322276500	9340	9340	9340	9340	1
505	20240709	110100	322267160	9340	9340	9340	9340	0
506	20240709	110000	322267160	9340	9340	9340	9340	0
507	20240709	105900	322267160	9340	9340	9340	9340	0
508	20240709	105800	322267160	9340	9340	9340	9340	0
509	20240709	105700	322267160	9340	9340	9340	9340	0
510	20240709	105600	322267160	9340	9340	9340	9340	289
511	20240709	105500	319567900	9340	9340	9340	9340	0
512	20240709	105400	319567900	9340	9340	9340	9340	0
513	20240709	105300	319567900	9340	9340	9340	9340	0
514	20240709	105200	319567900	9340	9340	9340	9340	0
515	20240709	105100	319567900	9340	9310	9340	9300	2020
516	20240709	105000	300770060	9310	9340	9340	9310	103
517	20240709	104900	299810540	9340	9340	9340	9340	4
518	20240709	104800	299773180	9350	9350	9350	9350	0
519	20240709	104700	299773180	9350	9350	9350	9350	0
520	20240709	104600	299773180	9350	9350	9350	9350	0
521	20240709	104500	299773180	9350	9350	9350	9350	0
522	20240709	104400	299773180	9350	9350	9350	9350	0
523	20240709	104300	299773180	9350	9350	9350	9350	1
524	20240709	104200	299763830	9320	9320	9320	9320	0
525	20240709	104100	299763830	9320	9320	9320	9320	0
526	20240709	104000	299763830	9320	9320	9320	9320	0
527	20240709	103900	299763830	9320	9320	9320	9320	0
528	20240709	103800	299763830	9320	9320	9320	9310	2011
529	20240709	103700	281041390	9320	9320	9320	9320	47
530	20240709	103600	280603350	9320	9320	9320	9310	204
531	20240709	103500	278702680	9310	9330	9330	9310	1076
532	20240709	103400	268674170	9320	9340	9340	9320	627
533	20240709	103300	262821790	9350	9350	9350	9350	1686
534	20240709	103200	247057690	9360	9360	9360	9360	579
535	20240709	103100	241638250	9360	9360	9360	9360	7
536	20240709	103000	241572730	9360	9360	9360	9360	0
537	20240709	102900	241572730	9360	9360	9360	9360	101
538	20240709	102800	240627370	9360	9360	9360	9360	161
539	20240709	102700	239120410	9360	9370	9370	9360	6
540	20240709	102600	239064240	9360	9370	9370	9360	410
541	20240709	102500	235223360	9380	9380	9380	9380	0
542	20240709	102400	235223360	9380	9380	9380	9380	0
543	20240709	102300	235223360	9380	9390	9390	9380	141
544	20240709	102200	233900760	9380	9380	9380	9380	0
545	20240709	102100	233900760	9380	9380	9380	9380	0
546	20240709	102000	233900760	9380	9380	9380	9380	0
547	20240709	101900	233900760	9380	9380	9380	9380	0
548	20240709	101800	233900760	9380	9380	9380	9370	67
549	20240709	101700	233272370	9390	9390	9390	9390	0
550	20240709	101600	233272370	9390	9370	9390	9370	529
551	20240709	101500	228305080	9360	9380	9380	9360	2000
552	20240709	101400	209569370	9390	9390	9390	9390	21
553	20240709	101300	209372180	9390	9390	9390	9390	0
554	20240709	101200	209372180	9390	9390	9390	9390	5
555	20240709	101100	209325230	9400	9410	9410	9400	110
556	20240709	101000	208291180	9420	9420	9420	9420	1
557	20240709	100900	208281760	9420	9420	9420	9420	101
558	20240709	100800	207330340	9430	9430	9430	9430	0
559	20240709	100700	207330340	9430	9430	9430	9430	1
560	20240709	100600	207320910	9400	9400	9400	9400	0
561	20240709	100500	207320910	9400	9400	9400	9400	0
562	20240709	100400	207320910	9400	9400	9400	9400	1
563	20240709	100300	207311510	9400	9400	9400	9400	0
564	20240709	100200	207311510	9400	9400	9400	9400	7
565	20240709	100100	207245710	9400	9400	9400	9400	0
566	20240709	100000	207245710	9400	9400	9400	9400	30
567	20240709	095900	206963710	9430	9430	9430	9430	1
568	20240709	095800	206954280	9430	9430	9430	9430	0
569	20240709	095700	206954280	9430	9430	9430	9430	303
570	20240709	095600	204096990	9440	9440	9440	9440	0
571	20240709	095500	204096990	9440	9440	9440	9440	20
572	20240709	095400	203908190	9440	9420	9440	9420	7
573	20240709	095300	203842210	9420	9420	9420	9420	0
574	20240709	095200	203842210	9420	9420	9420	9420	34
575	20240709	095100	203521930	9380	9380	9380	9380	74
576	20240709	095000	202827810	9370	9370	9370	9370	100
577	20240709	094900	201890810	9370	9380	9380	9370	25
578	20240709	094800	201656510	9360	9380	9380	9360	263
579	20240709	094700	199193660	9370	9370	9370	9370	130
580	20240709	094600	197975560	9360	9370	9370	9360	215
581	20240709	094500	195962250	9370	9380	9380	9370	235
582	20240709	094400	193758930	9390	9390	9390	9390	10
583	20240709	094300	193665030	9390	9390	9390	9390	5
584	20240709	094200	193618080	9390	9390	9390	9390	79
585	20240709	094100	192876270	9390	9400	9400	9380	640
586	20240709	094000	186867250	9390	9400	9400	9390	1933
587	20240709	093900	168697060	9400	9400	9400	9400	120
588	20240709	093800	167569060	9410	9410	9410	9410	18
589	20240709	093700	167399680	9410	9420	9420	9410	125
590	20240709	093600	166222210	9430	9430	9430	9430	0
591	20240709	093500	166222210	9430	9430	9430	9430	0
592	20240709	093400	166222210	9430	9440	9440	9430	400
593	20240709	093300	162448610	9450	9450	9450	9450	101
594	20240709	093200	161494160	9460	9460	9460	9460	884
595	20240709	093100	153131520	9460	9460	9460	9460	502
596	20240709	093000	148382600	9460	9470	9470	9460	420
597	20240709	092900	144409390	9460	9460	9460	9460	173
598	20240709	092800	142772810	9430	9430	9430	9430	1
599	20240709	092700	142763380	9460	9450	9460	9430	113
600	20240709	092600	141695700	9450	9450	9450	9450	480
601	20240709	092500	137159700	9450	9450	9450	9450	136
602	20240709	092400	135874500	9450	9450	9450	9430	23
603	20240709	092300	135657550	9430	9430	9430	9430	1
604	20240709	092200	135648120	9450	9450	9450	9450	4
605	20240709	092100	135610320	9450	9450	9450	9450	100
606	20240709	092000	134665320	9450	9450	9450	9450	211
607	20240709	091900	132671370	9450	9430	9450	9430	184
608	20240709	091800	130934230	9430	9430	9430	9430	1
609	20240709	091700	130924800	9450	9400	9450	9390	109
610	20240709	091600	129900900	9400	9380	9400	9370	459
611	20240709	091500	125594130	9360	9380	9390	9360	906
612	20240709	091400	117104900	9390	9380	9390	9380	543
613	20240709	091300	112010960	9380	9410	9410	9380	3860
614	20240709	091200	75787750	9410	9410	9410	9410	22
615	20240709	091100	75580730	9410	9420	9420	9410	448
616	20240709	091000	71362490	9430	9450	9450	9430	960
617	20240709	090900	62296570	9460	9470	9470	9460	424
618	20240709	090800	58284530	9470	9470	9470	9470	61
619	20240709	090700	57706860	9470	9470	9500	9460	414
620	20240709	090600	53782270	9480	9490	9490	9480	331
621	20240709	090500	50643690	9480	9490	9510	9480	460
622	20240709	090400	46274630	9460	9460	9460	9460	0
623	20240709	090300	46274630	9460	9460	9460	9460	31
624	20240709	090200	45981370	9450	9480	9520	9450	144
625	20240709	090100	44616970	9510	9490	9540	9480	754
626	20240709	090000	37468640	9480	9540	9550	9480	3804