KissMeData/059210/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194400	1643352795	5030	5030	5030	5030	2705
3	20240709	194300	1643352795	5030	5030	5030	5030	0
4	20240709	194200	1643352795	5030	5030	5030	5030	0
5	20240709	194100	1643352795	5030	5030	5030	5030	0
6	20240709	194000	1643352795	5030	5030	5030	5030	0
7	20240709	193900	1643352795	5030	5030	5030	5030	0
8	20240709	193800	1643352795	5030	5030	5030	5030	0
9	20240709	193700	1643352795	5030	5030	5030	5030	0
10	20240709	193600	1643352795	5030	5030	5030	5030	0
11	20240709	193500	1643352795	5030	5030	5030	5030	0
12	20240709	193400	1643352795	5030	5030	5030	5030	0
13	20240709	193300	1643352795	5030	5030	5030	5030	0
14	20240709	193200	1643352795	5030	5030	5030	5030	0
15	20240709	193100	1643352795	5030	5030	5030	5030	0
16	20240709	193000	1643352795	5030	5030	5030	5030	0
17	20240709	192900	1643352795	5030	5030	5030	5030	0
18	20240709	192800	1643352795	5030	5030	5030	5030	0
19	20240709	192700	1643352795	5030	5030	5030	5030	0
20	20240709	192600	1643352795	5030	5030	5030	5030	0
21	20240709	192500	1643352795	5030	5030	5030	5030	0
22	20240709	192400	1643352795	5030	5030	5030	5030	0
23	20240709	192300	1643352795	5030	5030	5030	5030	0
24	20240709	192200	1643352795	5030	5030	5030	5030	0
25	20240709	192100	1643352795	5030	5030	5030	5030	0
26	20240709	192000	1643352795	5030	5030	5030	5030	0
27	20240709	191900	1643352795	5030	5030	5030	5030	0
28	20240709	191800	1643352795	5030	5030	5030	5030	0
29	20240709	191700	1643352795	5030	5030	5030	5030	0
30	20240709	191600	1643352795	5030	5030	5030	5030	0
31	20240709	191500	1643352795	5030	5030	5030	5030	0
32	20240709	191400	1643352795	5030	5030	5030	5030	2705
33	20240709	191300	1643352795	5030	5030	5030	5030	0
34	20240709	191200	1643352795	5030	5030	5030	5030	0
35	20240709	191100	1643352795	5030	5030	5030	5030	0
36	20240709	191000	1643352795	5030	5030	5030	5030	0
37	20240709	190900	1643352795	5030	5030	5030	5030	0
38	20240709	190800	1643352795	5030	5030	5030	5030	0
39	20240709	190700	1643352795	5030	5030	5030	5030	0
40	20240709	190600	1643352795	5030	5030	5030	5030	0
41	20240709	190500	1643352795	5030	5030	5030	5030	0
42	20240709	190400	1643352795	5030	5030	5030	5030	0
43	20240709	190300	1643352795	5030	5030	5030	5030	0
44	20240709	190200	1643352795	5030	5030	5030	5030	0
45	20240709	190100	1643352795	5030	5030	5030	5030	0
46	20240709	190000	1643352795	5030	5030	5030	5030	0
47	20240709	185900	1643352795	5030	5030	5030	5030	0
48	20240709	185800	1643352795	5030	5030	5030	5030	0
49	20240709	185700	1643352795	5030	5030	5030	5030	0
50	20240709	185600	1643352795	5030	5030	5030	5030	0
51	20240709	185500	1643352795	5030	5030	5030	5030	0
52	20240709	185400	1643352795	5030	5030	5030	5030	0
53	20240709	185300	1643352795	5030	5030	5030	5030	0
54	20240709	185200	1643352795	5030	5030	5030	5030	0
55	20240709	185100	1643352795	5030	5030	5030	5030	0
56	20240709	185000	1643352795	5030	5030	5030	5030	0
57	20240709	184900	1643352795	5030	5030	5030	5030	0
58	20240709	184800	1643352795	5030	5030	5030	5030	0
59	20240709	184700	1643352795	5030	5030	5030	5030	0
60	20240709	184600	1643352795	5030	5030	5030	5030	0
61	20240709	184500	1643352795	5030	5030	5030	5030	0
62	20240709	184400	1643352795	5030	5030	5030	5030	2705
63	20240709	184300	1643352795	5030	5030	5030	5030	0
64	20240709	184200	1643352795	5030	5030	5030	5030	0
65	20240709	184100	1643352795	5030	5030	5030	5030	0
66	20240709	184000	1643352795	5030	5030	5030	5030	0
67	20240709	183900	1643352795	5030	5030	5030	5030	0
68	20240709	183800	1643352795	5030	5030	5030	5030	0
69	20240709	183700	1643352795	5030	5030	5030	5030	0
70	20240709	183600	1643352795	5030	5030	5030	5030	0
71	20240709	183500	1643352795	5030	5030	5030	5030	0
72	20240709	183400	1643352795	5030	5030	5030	5030	0
73	20240709	183300	1643352795	5030	5030	5030	5030	0
74	20240709	183200	1643352795	5030	5030	5030	5030	0
75	20240709	183100	1643352795	5030	5030	5030	5030	0
76	20240709	183000	1643352795	5030	5030	5030	5030	0
77	20240709	182900	1643352795	5030	5030	5030	5030	0
78	20240709	182800	1643352795	5030	5030	5030	5030	0
79	20240709	182700	1643352795	5030	5030	5030	5030	0
80	20240709	182600	1643352795	5030	5030	5030	5030	0
81	20240709	182500	1643352795	5030	5030	5030	5030	0
82	20240709	182400	1643352795	5030	5030	5030	5030	0
83	20240709	182300	1643352795	5030	5030	5030	5030	0
84	20240709	182200	1643352795	5030	5030	5030	5030	0
85	20240709	182100	1643352795	5030	5030	5030	5030	0
86	20240709	182000	1643352795	5030	5030	5030	5030	0
87	20240709	181900	1643352795	5030	5030	5030	5030	0
88	20240709	181800	1643352795	5030	5030	5030	5030	0
89	20240709	181700	1643352795	5030	5030	5030	5030	0
90	20240709	181600	1643352795	5030	5030	5030	5030	0
91	20240709	181500	1643352795	5030	5030	5030	5030	0
92	20240709	181400	1643352795	5030	5030	5030	5030	2705
93	20240709	181300	1643352795	5030	5030	5030	5030	0
94	20240709	181200	1643352795	5030	5030	5030	5030	0
95	20240709	181100	1643352795	5030	5030	5030	5030	0
96	20240709	181000	1643352795	5030	5030	5030	5030	0
97	20240709	180900	1643352795	5030	5030	5030	5030	0
98	20240709	180800	1643352795	5030	5030	5030	5030	0
99	20240709	180700	1643352795	5030	5030	5030	5030	0
100	20240709	180600	1643352795	5030	5030	5030	5030	0
101	20240709	180500	1643352795	5030	5030	5030	5030	0
102	20240709	180400	1643352795	5030	5030	5030	5030	0
103	20240709	180300	1643352795	5030	5030	5030	5030	0
104	20240709	180200	1643352795	5030	5030	5030	5030	0
105	20240709	180100	1643352795	5030	5030	5030	5030	0
106	20240709	180000	1643352795	5030	5030	5030	5030	0
107	20240709	175900	1643352795	5030	5030	5030	5030	0
108	20240709	175800	1643352795	5030	5030	5030	5030	0
109	20240709	175700	1643352795	5030	5030	5030	5030	0
110	20240709	175600	1643352795	5030	5030	5030	5030	0
111	20240709	175500	1643352795	5030	5030	5030	5030	0
112	20240709	175400	1643352795	5030	5030	5030	5030	0
113	20240709	175300	1643352795	5030	5030	5030	5030	0
114	20240709	175200	1643352795	5030	5030	5030	5030	0
115	20240709	175100	1643352795	5030	5030	5030	5030	0
116	20240709	175000	1643352795	5030	5030	5030	5030	0
117	20240709	174900	1643352795	5030	5030	5030	5030	0
118	20240709	174800	1643352795	5030	5030	5030	5030	0
119	20240709	174700	1643352795	5030	5030	5030	5030	0
120	20240709	174600	1643352795	5030	5030	5030	5030	0
121	20240709	174500	1643352795	5030	5030	5030	5030	0
122	20240709	174400	1643352795	5030	5030	5030	5030	2705
123	20240709	174300	1643352795	5030	5030	5030	5030	0
124	20240709	174200	1643352795	5030	5030	5030	5030	0
125	20240709	174100	1643352795	5030	5030	5030	5030	0
126	20240709	174000	1643352795	5030	5030	5030	5030	0
127	20240709	173900	1643352795	5030	5030	5030	5030	0
128	20240709	173800	1643352795	5030	5030	5030	5030	0
129	20240709	173700	1643352795	5030	5030	5030	5030	0
130	20240709	173600	1643352795	5030	5030	5030	5030	0
131	20240709	173500	1643352795	5030	5030	5030	5030	0
132	20240709	173400	1643352795	5030	5030	5030	5030	0
133	20240709	173300	1643352795	5030	5030	5030	5030	0
134	20240709	173200	1643352795	5030	5030	5030	5030	0
135	20240709	173100	1643352795	5030	5030	5030	5030	0
136	20240709	173000	1643352795	5030	5030	5030	5030	0
137	20240709	172900	1643352795	5030	5030	5030	5030	0
138	20240709	172800	1643352795	5030	5030	5030	5030	0
139	20240709	172700	1643352795	5030	5030	5030	5030	0
140	20240709	172600	1643352795	5030	5030	5030	5030	0
141	20240709	172500	1643352795	5030	5030	5030	5030	0
142	20240709	172400	1643352795	5030	5030	5030	5030	0
143	20240709	172300	1643352795	5030	5030	5030	5030	0
144	20240709	172200	1643352795	5030	5030	5030	5030	0
145	20240709	172100	1643352795	5030	5030	5030	5030	0
146	20240709	172000	1643352795	5030	5030	5030	5030	0
147	20240709	171900	1643352795	5030	5030	5030	5030	0
148	20240709	171800	1643352795	5030	5030	5030	5030	0
149	20240709	171700	1643352795	5030	5030	5030	5030	0
150	20240709	171600	1643352795	5030	5030	5030	5030	0
151	20240709	171500	1643352795	5030	5030	5030	5030	0
152	20240709	171400	1643352795	5030	5030	5030	5030	2705
153	20240709	171300	1643352795	5030	5030	5030	5030	0
154	20240709	171200	1643352795	5030	5030	5030	5030	0
155	20240709	171100	1643352795	5030	5030	5030	5030	0
156	20240709	171000	1643352795	5030	5030	5030	5030	0
157	20240709	170900	1643352795	5030	5030	5030	5030	0
158	20240709	170800	1643352795	5030	5030	5030	5030	0
159	20240709	170700	1643352795	5030	5030	5030	5030	0
160	20240709	170600	1643352795	5030	5030	5030	5030	0
161	20240709	170500	1643352795	5030	5030	5030	5030	0
162	20240709	170400	1643352795	5030	5030	5030	5030	0
163	20240709	170300	1643352795	5030	5030	5030	5030	0
164	20240709	170200	1643352795	5030	5030	5030	5030	0
165	20240709	170100	1643352795	5030	5030	5030	5030	0
166	20240709	170000	1643352795	5030	5030	5030	5030	0
167	20240709	165900	1643352795	5030	5030	5030	5030	0
168	20240709	165800	1643352795	5030	5030	5030	5030	0
169	20240709	165700	1643352795	5030	5030	5030	5030	0
170	20240709	165600	1643352795	5030	5030	5030	5030	0
171	20240709	165500	1643352795	5030	5030	5030	5030	0
172	20240709	165400	1643352795	5030	5030	5030	5030	0
173	20240709	165300	1643352795	5030	5030	5030	5030	0
174	20240709	165200	1643352795	5030	5030	5030	5030	0
175	20240709	165100	1643352795	5030	5030	5030	5030	0
176	20240709	165000	1643352795	5030	5030	5030	5030	0
177	20240709	164900	1643352795	5030	5030	5030	5030	0
178	20240709	164800	1643352795	5030	5030	5030	5030	0
179	20240709	164700	1643352795	5030	5030	5030	5030	0
180	20240709	164600	1643352795	5030	5030	5030	5030	0
181	20240709	164500	1643352795	5030	5030	5030	5030	0
182	20240709	164400	1643352795	5030	5030	5030	5030	2705
183	20240709	164300	1643352795	5030	5030	5030	5030	0
184	20240709	164200	1643352795	5030	5030	5030	5030	0
185	20240709	164100	1643352795	5030	5030	5030	5030	0
186	20240709	164000	1643352795	5030	5030	5030	5030	0
187	20240709	163900	1643352795	5030	5030	5030	5030	0
188	20240709	163800	1643352795	5030	5030	5030	5030	0
189	20240709	163700	1643352795	5030	5030	5030	5030	0
190	20240709	163600	1643352795	5030	5030	5030	5030	0
191	20240709	163500	1643352795	5030	5030	5030	5030	0
192	20240709	163400	1643352795	5030	5030	5030	5030	0
193	20240709	163300	1643352795	5030	5030	5030	5030	0
194	20240709	163200	1643352795	5030	5030	5030	5030	0
195	20240709	163100	1643352795	5030	5030	5030	5030	0
196	20240709	163000	1643352795	5030	5030	5030	5030	0
197	20240709	162900	1643352795	5030	5030	5030	5030	0
198	20240709	162800	1643352795	5030	5030	5030	5030	0
199	20240709	162700	1643352795	5030	5030	5030	5030	0
200	20240709	162600	1643352795	5030	5030	5030	5030	0
201	20240709	162500	1643352795	5030	5030	5030	5030	0
202	20240709	162400	1643352795	5030	5030	5030	5030	0
203	20240709	162300	1643352795	5030	5030	5030	5030	0
204	20240709	162200	1643352795	5030	5030	5030	5030	0
205	20240709	162100	1643352795	5030	5030	5030	5030	0
206	20240709	162000	1643352795	5030	5030	5030	5030	0
207	20240709	161900	1643352795	5030	5030	5030	5030	0
208	20240709	161800	1643352795	5030	5030	5030	5030	0
209	20240709	161700	1643352795	5030	5030	5030	5030	0
210	20240709	161600	1643352795	5030	5030	5030	5030	0
211	20240709	161500	1643352795	5030	5030	5030	5030	0
212	20240709	161400	1643352795	5030	5030	5030	5030	2705
213	20240709	161300	1643352795	5030	5030	5030	5030	0
214	20240709	161200	1643352795	5030	5030	5030	5030	0
215	20240709	161100	1643352795	5030	5030	5030	5030	0
216	20240709	161000	1643352795	5030	5030	5030	5030	0
217	20240709	160900	1643352795	5030	5030	5030	5030	0
218	20240709	160800	1643352795	5030	5030	5030	5030	0
219	20240709	160700	1643352795	5030	5030	5030	5030	0
220	20240709	160600	1643352795	5030	5030	5030	5030	0
221	20240709	160500	1643352795	5030	5030	5030	5030	0
222	20240709	160400	1643352795	5030	5030	5030	5030	0
223	20240709	160300	1643352795	5030	5030	5030	5030	0
224	20240709	160200	1643352795	5030	5030	5030	5030	0
225	20240709	160100	1643352795	5030	5030	5030	5030	0
226	20240709	160000	1643352795	5030	5030	5030	5030	0
227	20240709	155900	1643352795	5030	5030	5030	5030	0
228	20240709	155800	1643352795	5030	5030	5030	5030	0
229	20240709	155700	1643352795	5030	5030	5030	5030	0
230	20240709	155600	1643352795	5030	5030	5030	5030	0
231	20240709	155500	1643352795	5030	5030	5030	5030	0
232	20240709	155400	1643352795	5030	5030	5030	5030	0
233	20240709	155300	1643352795	5030	5030	5030	5030	0
234	20240709	155200	1643352795	5030	5030	5030	5030	0
235	20240709	155100	1643352795	5030	5030	5030	5030	0
236	20240709	155000	1643352795	5030	5030	5030	5030	0
237	20240709	154900	1643352795	5030	5030	5030	5030	0
238	20240709	154800	1643352795	5030	5030	5030	5030	0
239	20240709	154700	1643352795	5030	5030	5030	5030	0
240	20240709	154600	1643352795	5030	5030	5030	5030	0
241	20240709	154500	1643352795	5030	5030	5030	5030	0
242	20240709	154400	1643352795	5030	5030	5030	5030	2705
243	20240709	154300	1643352795	5030	5030	5030	5030	0
244	20240709	154200	1643352795	5030	5030	5030	5030	0
245	20240709	154100	1643352795	5030	5030	5030	5030	0
246	20240709	154000	1643352795	5030	5030	5030	5030	0
247	20240709	153900	1643352795	5030	5030	5030	5030	0
248	20240709	153800	1643352795	5030	5030	5030	5030	0
249	20240709	153700	1643352795	5030	5030	5030	5030	0
250	20240709	153600	1643352795	5030	5030	5030	5030	0
251	20240709	153500	1643352795	5030	5030	5030	5030	0
252	20240709	153400	1643352795	5030	5030	5030	5030	0
253	20240709	153300	1643352795	5030	5030	5030	5030	0
254	20240709	153200	1643352795	5030	5030	5030	5030	0
255	20240709	153100	1643352795	5030	5030	5030	5030	0
256	20240709	153000	1643352795	5030	5030	5030	5030	2705
257	20240709	152900	1629746645	5050	5050	5050	5050	0
258	20240709	152800	1629746645	5050	5050	5050	5050	0
259	20240709	152700	1629746645	5050	5050	5050	5050	0
260	20240709	152600	1629746645	5050	5050	5050	5050	0
261	20240709	152500	1629746645	5050	5050	5050	5050	0
262	20240709	152400	1629746645	5050	5050	5050	5050	0
263	20240709	152300	1629746645	5050	5050	5050	5050	0
264	20240709	152200	1629746645	5050	5050	5050	5050	0
265	20240709	152100	1629746645	5050	5050	5050	5050	0
266	20240709	152000	1629746645	5050	5050	5050	5050	0
267	20240709	151900	1629746645	5050	5050	5050	5030	991
268	20240709	151800	1624747055	5040	5040	5040	5040	389
269	20240709	151700	1622786495	5040	5040	5040	5040	40
270	20240709	151600	1622584895	5030	5040	5040	5030	561
271	20240709	151500	1619762455	5040	5030	5040	5030	1309
272	20240709	151400	1613178095	5030	5040	5040	5030	1659
273	20240709	151300	1604833315	5030	5030	5030	5030	0
274	20240709	151200	1604833315	5030	5050	5050	5030	192
275	20240709	151100	1603865845	5060	5050	5060	5040	4049
276	20240709	151000	1583418495	5050	5050	5050	5050	7
277	20240709	150900	1583383145	5030	5030	5030	5030	0
278	20240709	150800	1583383145	5030	5030	5030	5030	365
279	20240709	150700	1581547195	5030	5020	5030	5020	3524
280	20240709	150600	1563821805	5030	5030	5030	5030	1098
281	20240709	150500	1558298865	5030	5030	5030	5030	99
282	20240709	150400	1557800895	5030	5030	5030	5010	132
283	20240709	150300	1557137415	5030	5020	5030	5020	107
284	20240709	150200	1556600255	5030	5020	5030	5020	155
285	20240709	150100	1555821585	5020	5000	5020	5000	375
286	20240709	150000	1553941085	5020	5000	5020	5000	304
287	20240709	145900	1552421005	5000	5010	5010	5000	4927
288	20240709	145800	1527779665	5020	5010	5020	5010	794
289	20240709	145700	1523801675	5010	5020	5020	5010	79
290	20240709	145600	1523405145	5030	5030	5030	5020	1503
291	20240709	145500	1515860055	5030	5030	5030	5030	0
292	20240709	145400	1515860055	5030	5030	5030	5030	0
293	20240709	145300	1515860055	5030	5030	5030	5030	8
294	20240709	145200	1515819815	5030	5030	5030	5030	35
295	20240709	145100	1515643765	5030	5020	5030	5020	33
296	20240709	145000	1515478075	5030	5040	5050	5030	1425
297	20240709	144900	1508308725	5040	5040	5040	5040	300
298	20240709	144800	1506796725	5040	5050	5050	5040	472
299	20240709	144700	1504417825	5040	5040	5040	5040	598
300	20240709	144600	1501403905	5040	5040	5040	5040	909
301	20240709	144500	1496822545	5050	5050	5050	5050	0
302	20240709	144400	1496822545	5050	5050	5050	5050	0
303	20240709	144300	1496822545	5050	5050	5050	5050	1
304	20240709	144200	1496817495	5040	5050	5050	5040	45
305	20240709	144100	1496590515	5050	5040	5050	5040	287
306	20240709	144000	1495144015	5040	5040	5040	5040	1725
307	20240709	143900	1486450015	5040	5050	5050	5040	469
308	20240709	143800	1484085485	5050	5050	5050	5050	19
309	20240709	143700	1483989535	5050	5050	5050	5050	300
310	20240709	143600	1482474535	5050	5050	5050	5050	0
311	20240709	143500	1482474535	5050	5050	5050	5050	0
312	20240709	143400	1482474535	5050	5040	5050	5030	504
313	20240709	143300	1479936685	5050	5050	5050	5050	13
314	20240709	143200	1479871035	5040	5040	5040	5040	0
315	20240709	143100	1479871035	5040	5050	5050	5040	546
316	20240709	143000	1477119165	5040	5050	5050	5040	1043
317	20240709	142900	1471852115	5050	5050	5050	5050	150
318	20240709	142800	1471094615	5050	5050	5050	5050	0
319	20240709	142700	1471094615	5050	5040	5050	5040	944
320	20240709	142600	1466336845	5040	5040	5040	5040	0
321	20240709	142500	1466336845	5040	5040	5040	5040	0
322	20240709	142400	1466336845	5040	5040	5040	5040	1101
323	20240709	142300	1460787805	5040	5040	5040	5030	112
324	20240709	142200	1460224335	5040	5040	5040	5040	185
325	20240709	142100	1459291935	5040	5040	5040	5040	0
326	20240709	142000	1459291935	5040	5040	5040	5040	47
327	20240709	141900	1459055055	5040	5030	5040	5030	4
328	20240709	141800	1459034905	5020	5020	5020	5020	194
329	20240709	141700	1458061025	5040	5040	5040	5040	0
330	20240709	141600	1458061025	5040	5040	5040	5040	100
331	20240709	141500	1457557025	5040	5040	5040	5040	0
332	20240709	141400	1457557025	5040	5040	5040	5040	0
333	20240709	141300	1457557025	5040	5040	5040	5040	0
334	20240709	141200	1457557025	5040	5040	5040	5040	10
335	20240709	141100	1457506625	5040	5040	5040	5040	0
336	20240709	141000	1457506625	5040	5040	5040	5040	33
337	20240709	140900	1457340305	5040	5010	5040	5010	1003
338	20240709	140800	1452315185	5040	5040	5040	5040	4
339	20240709	140700	1452295025	5010	5030	5030	5010	4824
340	20240709	140600	1428075095	5030	5030	5030	5030	3
341	20240709	140500	1428060005	5030	5030	5030	5030	54
342	20240709	140400	1427788385	5020	5020	5020	5020	309
343	20240709	140300	1426237205	5020	5020	5020	5020	50
344	20240709	140200	1425986205	5020	5020	5020	5020	141
345	20240709	140100	1425278385	5030	5030	5030	5030	101
346	20240709	140000	1424770355	5030	5030	5030	5030	33
347	20240709	135900	1424604365	5030	5030	5030	5030	0
348	20240709	135800	1424604365	5030	5030	5030	5030	0
349	20240709	135700	1424604365	5030	5030	5030	5030	1
350	20240709	135600	1424599335	5020	5020	5020	5020	0
351	20240709	135500	1424599335	5020	5030	5030	5020	59
352	20240709	135400	1424303145	5040	5040	5040	5040	0
353	20240709	135300	1424303145	5040	5040	5040	5040	0
354	20240709	135200	1424303145	5040	5030	5040	5030	75
355	20240709	135100	1423925845	5030	5030	5030	5030	52
356	20240709	135000	1423664285	5030	5030	5030	5030	34
357	20240709	134900	1423493265	5030	5030	5030	5030	0
358	20240709	134800	1423493265	5030	5030	5030	5030	8
359	20240709	134700	1423453025	5030	5030	5030	5030	7
360	20240709	134600	1423417815	5030	5030	5030	5030	8
361	20240709	134500	1423377575	5030	5020	5030	5010	501
362	20240709	134400	1420863955	5040	5040	5040	5040	0
363	20240709	134300	1420863955	5040	5040	5040	5040	2
364	20240709	134200	1420853875	5020	5030	5030	5020	153
365	20240709	134100	1420085185	5030	5050	5050	5030	306
366	20240709	134000	1418541525	5030	5040	5050	5030	84
367	20240709	133900	1418118345	5050	5050	5050	5050	2
368	20240709	133800	1418108245	5050	5010	5050	4995	2430
369	20240709	133700	1405953045	5050	5050	5050	5050	4419
370	20240709	133600	1383637095	5050	5040	5050	5010	4
371	20240709	133500	1383616955	5040	5020	5040	5010	7473
372	20240709	133400	1346009165	5020	5020	5020	5020	0
373	20240709	133300	1346009165	5020	5020	5020	5020	0
374	20240709	133200	1346009165	5020	5020	5020	5010	224
375	20240709	133100	1344884695	5020	5020	5020	5020	74
376	20240709	133000	1344513215	5020	5010	5020	5010	97
377	20240709	132900	1344026875	5010	5010	5010	5010	420
378	20240709	132800	1341922675	5010	5010	5010	5000	1120
379	20240709	132700	1336311695	5010	5010	5010	5010	48
380	20240709	132600	1336071215	5010	5000	5010	5000	88
381	20240709	132500	1335631185	5000	5000	5000	5000	403
382	20240709	132400	1333616185	5010	4995	5010	4995	697
383	20240709	132300	1330134655	5010	5010	5010	5010	53
384	20240709	132200	1329869125	4995	5010	5010	4995	104
385	20240709	132100	1329348100	5010	5010	5010	4995	104
386	20240709	132000	1328828440	5010	5010	5010	5010	46
387	20240709	131900	1328597980	5010	5000	5010	5000	112
388	20240709	131800	1328037870	5000	4990	5000	4990	344
389	20240709	131700	1326321300	4990	4990	4990	4985	663
390	20240709	131600	1323015735	4990	4985	4990	4985	50
391	20240709	131500	1322766360	4985	4985	4985	4985	331
392	20240709	131400	1321116325	4985	4985	4985	4985	328
393	20240709	131300	1319481245	4985	4985	4985	4975	1144
394	20240709	131200	1313787165	4985	4980	4985	4980	276
395	20240709	131100	1312411615	4970	4980	4980	4970	681
396	20240709	131000	1309026045	4985	4975	4985	4975	126
397	20240709	130900	1308398725	4985	4980	4985	4980	82
398	20240709	130800	1307990355	4985	4985	4985	4985	30
399	20240709	130700	1307840805	4985	4985	4985	4970	285
400	20240709	130600	1306423380	4970	4985	4985	4970	7972
401	20240709	130500	1266764090	4985	4985	4985	4975	554
402	20240709	130400	1264005055	4990	4980	4990	4980	214
403	20240709	130300	1262939195	4990	4990	4990	4990	50
404	20240709	130200	1262689695	4990	4990	4990	4990	2
405	20240709	130100	1262679715	4985	4985	4985	4985	560
406	20240709	130000	1259888115	4990	4980	4990	4980	1721
407	20240709	125900	1251312290	4980	4980	4980	4975	204
408	20240709	125800	1250297370	4975	4975	4975	4975	583
409	20240709	125700	1247396945	4985	4985	4985	4985	3
410	20240709	125600	1247381990	4985	4980	4985	4975	795
411	20240709	125500	1243423720	4975	4975	4980	4975	1445
412	20240709	125400	1236234815	4975	4980	4980	4975	464
413	20240709	125300	1233926400	4980	4980	4980	4970	664
414	20240709	125200	1230625260	4985	4985	4985	4975	279
415	20240709	125100	1229235475	4980	4980	4980	4980	403
416	20240709	125000	1227228535	4980	4980	4980	4980	597
417	20240709	124900	1224255475	4970	4970	4980	4970	1064
418	20240709	124800	1218967375	4980	4970	4980	4970	22
419	20240709	124700	1218858015	4980	4980	4980	4980	2
420	20240709	124600	1218848055	4980	4985	4985	4970	15
421	20240709	124500	1218773480	4970	4985	4985	4970	924
422	20240709	124400	1214178725	4980	4980	4980	4980	21
423	20240709	124300	1214074145	4990	4990	4990	4990	0
424	20240709	124200	1214074145	4990	4990	4990	4990	0
425	20240709	124100	1214074145	4990	4970	4990	4970	87
426	20240709	124000	1213641695	4970	4990	4990	4970	347
427	20240709	123900	1211914225	4980	4980	4985	4980	3384
428	20240709	123800	1195059980	4985	4990	4990	4985	3160
429	20240709	123700	1179298080	4990	4985	4990	4970	1922
430	20240709	123600	1169745255	4970	4970	4970	4970	1
431	20240709	123500	1169740285	4985	4975	4985	4970	1594
432	20240709	123400	1161816485	4985	4985	4985	4985	51
433	20240709	123300	1161562250	4965	4970	4985	4965	3050
434	20240709	123200	1146412750	4970	4985	4990	4970	5933
435	20240709	123100	1116914680	4990	4990	4990	4975	2790
436	20240709	123000	1103021735	4990	4990	4995	4990	1051
437	20240709	122900	1097777235	4990	4975	4995	4975	2632
438	20240709	122800	1084650095	4975	4990	5000	4975	2274
439	20240709	122700	1073321675	5020	4995	5020	4990	522
440	20240709	122600	1070716575	4995	5050	5050	4995	1988
441	20240709	122500	1060783480	5000	5070	5070	5000	36033
442	20240709	122400	880353530	5050	5050	5050	5050	59
443	20240709	122300	880055580	5070	5070	5070	5070	0
444	20240709	122200	880055580	5070	5070	5070	5070	0
445	20240709	122100	880055580	5070	5070	5070	5070	0
446	20240709	122000	880055580	5070	5070	5070	5070	34
447	20240709	121900	879883200	5070	5070	5070	5070	2
448	20240709	121800	879873060	5070	5070	5070	5070	0
449	20240709	121700	879873060	5070	5070	5070	5070	0
450	20240709	121600	879873060	5070	5060	5070	5060	11
451	20240709	121500	879817380	5060	5040	5060	5040	33
452	20240709	121400	879650740	5040	5040	5040	5020	643
453	20240709	121300	876421860	5040	5040	5040	5040	53
454	20240709	121200	876154740	5020	5030	5030	5020	2886
455	20240709	121100	861663160	5030	5040	5040	5030	1213
456	20240709	121000	855554640	5050	5050	5050	5050	34
457	20240709	120900	855382940	5070	5070	5070	5070	0
458	20240709	120800	855382940	5070	5070	5070	5070	0
459	20240709	120700	855382940	5070	5070	5070	5070	0
460	20240709	120600	855382940	5070	5070	5070	5070	0
461	20240709	120500	855382940	5070	5070	5070	5040	201
462	20240709	120400	854366870	5070	5070	5070	5070	65
463	20240709	120300	854037320	5080	5080	5080	5080	2
464	20240709	120200	854027160	5070	5070	5070	5070	702
465	20240709	120100	850468020	5070	5050	5080	5040	860
466	20240709	120000	846130470	5060	5060	5060	5060	403
467	20240709	115900	844091290	5080	5080	5080	5080	0
468	20240709	115800	844091290	5080	5070	5080	5070	8
469	20240709	115700	844050690	5080	5080	5080	5080	0
470	20240709	115600	844050690	5080	5080	5080	5080	35
471	20240709	115500	843872890	5080	5080	5080	5080	3
472	20240709	115400	843857650	5080	5080	5080	5080	5912
473	20240709	115300	813824690	5090	5090	5090	5090	0
474	20240709	115200	813824690	5090	5090	5090	5050	204
475	20240709	115100	812794310	5080	5060	5080	5060	7
476	20240709	115000	812758780	5080	5080	5080	5080	34
477	20240709	114900	812586060	5090	5070	5090	5070	94
478	20240709	114800	812109200	5070	5060	5070	5060	5
479	20240709	114700	812083890	5070	5070	5070	5070	0
480	20240709	114600	812083890	5070	5070	5070	5070	0
481	20240709	114500	812083890	5070	5070	5070	5030	158
482	20240709	114400	811285520	5070	5070	5070	5070	606
483	20240709	114300	808213100	5070	5070	5070	5070	18
484	20240709	114200	808121840	5070	5070	5070	5070	991
485	20240709	114100	803097470	5070	5070	5070	5070	27
486	20240709	114000	802960580	5070	5030	5070	5030	526
487	20240709	113900	800308920	5030	5050	5050	5030	3470
488	20240709	113800	782850280	5050	5050	5050	5050	110
489	20240709	113700	782294780	5070	5070	5070	5060	3
490	20240709	113600	782279580	5050	5050	5050	5050	7
491	20240709	113500	782244230	5080	5080	5080	5080	0
492	20240709	113400	782244230	5080	5080	5080	5080	0
493	20240709	113300	782244230	5080	5070	5080	5050	2196
494	20240709	113200	771149530	5080	5080	5080	5080	24
495	20240709	113100	771027610	5080	5070	5080	5070	661
496	20240709	113000	767676330	5080	5080	5080	5080	34
497	20240709	112900	767503610	5080	5080	5080	5080	4
498	20240709	112800	767483290	5100	5100	5100	5100	0
499	20240709	112700	767483290	5100	5100	5100	5100	0
500	20240709	112600	767483290	5100	5100	5100	5100	0
501	20240709	112500	767483290	5100	5100	5100	5100	0
502	20240709	112400	767483290	5100	5100	5100	5100	0
503	20240709	112300	767483290	5100	5100	5100	5100	0
504	20240709	112200	767483290	5100	5070	5100	5070	46
505	20240709	112100	767250040	5070	5070	5070	5070	0
506	20240709	112000	767250040	5070	5100	5100	5070	36
507	20240709	111900	767066470	5100	5100	5100	5100	1
508	20240709	111800	767061370	5060	5060	5060	5060	1685
509	20240709	111700	758535270	5100	5060	5100	5040	6051
510	20240709	111600	727988460	5060	5100	5100	5060	4486
511	20240709	111500	705286940	5100	5100	5100	5060	5239
512	20240709	111400	678772720	5060	5100	5100	5060	11038
513	20240709	111300	622832330	5100	5100	5100	5100	2
514	20240709	111200	622822130	5100	5090	5100	5090	700
515	20240709	111100	619255180	5100	5100	5100	5100	0
516	20240709	111000	619255180	5100	5100	5100	5100	34
517	20240709	110900	619081780	5100	5100	5100	5100	1
518	20240709	110800	619076680	5100	5100	5100	5100	1
519	20240709	110700	619071580	5080	5100	5100	5080	22
520	20240709	110600	618959580	5080	5080	5100	5080	100
521	20240709	110500	618451520	5100	5100	5100	5100	2
522	20240709	110400	618441320	5100	5100	5100	5100	38
523	20240709	110300	618247520	5100	5100	5100	5100	0
524	20240709	110200	618247520	5100	5070	5100	5060	6212
525	20240709	110100	586764720	5070	5090	5090	5070	4646
526	20240709	110000	563194490	5090	5090	5100	5090	135
527	20240709	105900	562506990	5080	5100	5100	5080	694
528	20240709	105800	558973300	5100	5100	5100	5100	0
529	20240709	105700	558973300	5100	5100	5100	5090	81
530	20240709	105600	558560220	5100	5110	5110	5100	624
531	20240709	105500	555374270	5110	5100	5110	5100	32
532	20240709	105400	555211060	5100	5100	5100	5100	126
533	20240709	105300	554568460	5110	5110	5110	5110	0
534	20240709	105200	554568460	5110	5110	5110	5110	3
535	20240709	105100	554553130	5100	5120	5120	5100	902
536	20240709	105000	549950810	5120	5110	5120	5110	524
537	20240709	104900	547272970	5120	5110	5120	5100	118
538	20240709	104800	546670350	5110	5120	5120	5110	145
539	20240709	104700	545929380	5110	5110	5110	5110	1957
540	20240709	104600	535929110	5110	5110	5110	5110	0
541	20240709	104500	535929110	5110	5090	5110	5090	3
542	20240709	104400	535913820	5110	5110	5110	5110	0
543	20240709	104300	535913820	5110	5110	5110	5080	1479
544	20240709	104200	528382140	5100	5100	5100	5100	191
545	20240709	104100	527408040	5120	5120	5120	5120	0
546	20240709	104000	527408040	5120	5120	5120	5120	34
547	20240709	103900	527233960	5120	5100	5120	5090	103
548	20240709	103800	526709070	5110	5110	5110	5110	205
549	20240709	103700	525661520	5120	5120	5120	5120	0
550	20240709	103600	525661520	5120	5120	5120	5090	1381
551	20240709	103500	518629200	5120	5090	5120	5090	137
552	20240709	103400	517931840	5090	5120	5120	5090	22
553	20240709	103300	517819750	5120	5110	5120	5110	2743
554	20240709	103200	503796390	5090	5110	5110	5090	494
555	20240709	103100	501281860	5110	5100	5110	5100	939
556	20240709	103000	496491360	5110	5110	5110	5110	0
557	20240709	102900	496491360	5110	5090	5110	5090	4232
558	20240709	102800	474907670	5090	5090	5090	5090	600
559	20240709	102700	471853670	5090	5080	5090	5080	781
560	20240709	102600	467886180	5090	5090	5090	5090	275
561	20240709	102500	466486430	5090	5070	5090	5070	543
562	20240709	102400	463733360	5090	5090	5090	5090	0
563	20240709	102300	463733360	5090	5090	5090	5090	0
564	20240709	102200	463733360	5090	5090	5090	5090	0
565	20240709	102100	463733360	5090	5070	5090	5070	275
566	20240709	102000	462333650	5070	5080	5090	5070	1129
567	20240709	101900	456606380	5080	5090	5090	5080	1358
568	20240709	101800	449694290	5090	5080	5090	5080	292
569	20240709	101700	448210920	5090	5100	5100	5090	988
570	20240709	101600	443181750	5100	5100	5100	5100	0
571	20240709	101500	443181750	5100	5100	5100	5100	105
572	20240709	101400	442646250	5100	5100	5100	5100	0
573	20240709	101300	442646250	5100	5100	5100	5100	35
574	20240709	101200	442467750	5100	5090	5100	5090	101
575	20240709	101100	441953650	5090	5090	5090	5090	2647
576	20240709	101000	428480420	5090	5110	5110	5090	135
577	20240709	100900	427792570	5090	5090	5090	5090	51
578	20240709	100800	427532980	5090	5110	5110	5090	60
579	20240709	100700	427227560	5110	5110	5110	5090	812
580	20240709	100600	423094440	5090	5110	5110	5090	103
581	20240709	100500	422569360	5110	5110	5110	5100	343
582	20240709	100400	420819260	5110	5110	5110	5110	46
583	20240709	100300	420584200	5110	5110	5110	5110	29
584	20240709	100200	420436010	5110	5110	5110	5100	38
585	20240709	100100	420241840	5110	5110	5110	5110	559
586	20240709	100000	417385350	5110	5110	5110	5110	34
587	20240709	095900	417211610	5110	5100	5110	5100	94
588	20240709	095800	416732180	5100	5100	5100	5100	99
589	20240709	095700	416227280	5100	5100	5100	5100	947
590	20240709	095600	411397580	5110	5100	5110	5100	521
591	20240709	095500	408740450	5100	5110	5110	5100	148
592	20240709	095400	407984270	5110	5110	5110	5110	10
593	20240709	095300	407933170	5090	5100	5110	5090	1919
594	20240709	095200	398130600	5080	5090	5100	5080	1743
595	20240709	095100	389249700	5100	5100	5100	5100	650
596	20240709	095000	385934700	5110	5100	5110	5100	1866
597	20240709	094900	376417760	5100	5090	5100	5090	205
598	20240709	094800	375373790	5100	5080	5100	5080	3
599	20240709	094700	375358510	5100	5080	5100	5080	2443
600	20240709	094600	362948050	5080	5080	5080	5080	10
601	20240709	094500	362897250	5100	5090	5100	5090	485
602	20240709	094400	360428510	5090	5090	5100	5080	509
603	20240709	094300	357837690	5090	5080	5100	5080	192
604	20240709	094200	356861110	5080	5100	5100	5080	621
605	20240709	094100	353696210	5100	5090	5100	5070	1491
606	20240709	094000	346109320	5090	5090	5090	5090	134
607	20240709	093900	345427260	5090	5080	5090	5080	525
608	20240709	093800	342760250	5080	5070	5080	5070	1287
609	20240709	093700	336229750	5070	5060	5070	5060	774
610	20240709	093600	332305600	5070	5070	5070	5070	27
611	20240709	093500	332168710	5050	5050	5070	5050	17
612	20240709	093400	332082660	5070	5060	5070	5060	188
613	20240709	093300	331130740	5060	5060	5060	5050	676
614	20240709	093200	327714980	5070	5070	5070	5050	1519
615	20240709	093100	320033950	5070	5060	5070	5050	1022
616	20240709	093000	314863750	5070	5070	5070	5050	620
617	20240709	092900	311730350	5070	5060	5070	5050	82
618	20240709	092800	311316080	5070	5070	5070	5060	1156
619	20240709	092700	305465160	5070	5070	5070	5070	2
620	20240709	092600	305455020	5070	5070	5070	5070	39
621	20240709	092500	305257290	5070	5070	5070	5060	1111
622	20240709	092400	299628520	5070	5070	5070	5070	386
623	20240709	092300	297671500	5070	5050	5070	5050	1275
624	20240709	092200	291212360	5050	5050	5050	5040	1593
625	20240709	092100	283180640	5020	5060	5070	5020	1757
626	20240709	092000	274339430	5060	5040	5070	5040	265
627	20240709	091900	273002610	5040	5050	5070	5040	500
628	20240709	091800	270479980	5050	5070	5070	5050	1259
629	20240709	091700	264107770	5060	5060	5070	5050	571
630	20240709	091600	261218990	5060	5060	5060	5050	906
631	20240709	091500	256634650	5050	5030	5050	5010	8019
632	20240709	091400	216411630	5030	5060	5060	5030	1197
633	20240709	091300	210375640	5060	5040	5060	5030	3428
634	20240709	091200	193119580	5030	5050	5060	5030	6649
635	20240709	091100	159515320	5050	5050	5060	5050	1617
636	20240709	091000	151347920	5050	5080	5090	5050	4053
637	20240709	090900	130838160	5090	5080	5100	5080	8
638	20240709	090800	130797490	5080	5080	5090	5080	256
639	20240709	090700	129496010	5080	5110	5110	5080	3011
640	20240709	090600	114171840	5110	5100	5110	5090	1296
641	20240709	090500	107570640	5100	5140	5140	5100	6191
642	20240709	090400	75925990	5120	5120	5150	5110	3491
643	20240709	090300	58012290	5110	5090	5110	5090	2249
644	20240709	090200	46556310	5090	5070	5090	5070	304
645	20240709	090100	45014730	5100	5120	5120	5060	1906
646	20240709	090000	35315060	5120	5120	5130	5100	6906