KissMeData/090850/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200700	124476690	5860	5860	5860	5860	844
3	20240709	200600	124476690	5860	5860	5860	5860	0
4	20240709	200500	124476690	5860	5860	5860	5860	0
5	20240709	200400	124476690	5860	5860	5860	5860	0
6	20240709	200300	124476690	5860	5860	5860	5860	0
7	20240709	200200	124476690	5860	5860	5860	5860	0
8	20240709	200100	124476690	5860	5860	5860	5860	0
9	20240709	200000	124476690	5860	5860	5860	5860	0
10	20240709	195900	124476690	5860	5860	5860	5860	0
11	20240709	195800	124476690	5860	5860	5860	5860	0
12	20240709	195700	124476690	5860	5860	5860	5860	0
13	20240709	195600	124476690	5860	5860	5860	5860	0
14	20240709	195500	124476690	5860	5860	5860	5860	0
15	20240709	195400	124476690	5860	5860	5860	5860	0
16	20240709	195300	124476690	5860	5860	5860	5860	0
17	20240709	195200	124476690	5860	5860	5860	5860	0
18	20240709	195100	124476690	5860	5860	5860	5860	0
19	20240709	195000	124476690	5860	5860	5860	5860	0
20	20240709	194900	124476690	5860	5860	5860	5860	0
21	20240709	194800	124476690	5860	5860	5860	5860	0
22	20240709	194700	124476690	5860	5860	5860	5860	0
23	20240709	194600	124476690	5860	5860	5860	5860	0
24	20240709	194500	124476690	5860	5860	5860	5860	0
25	20240709	194400	124476690	5860	5860	5860	5860	0
26	20240709	194300	124476690	5860	5860	5860	5860	0
27	20240709	194200	124476690	5860	5860	5860	5860	0
28	20240709	194100	124476690	5860	5860	5860	5860	0
29	20240709	194000	124476690	5860	5860	5860	5860	0
30	20240709	193900	124476690	5860	5860	5860	5860	0
31	20240709	193800	124476690	5860	5860	5860	5860	0
32	20240709	193700	124476690	5860	5860	5860	5860	844
33	20240709	193600	124476690	5860	5860	5860	5860	0
34	20240709	193500	124476690	5860	5860	5860	5860	0
35	20240709	193400	124476690	5860	5860	5860	5860	0
36	20240709	193300	124476690	5860	5860	5860	5860	0
37	20240709	193200	124476690	5860	5860	5860	5860	0
38	20240709	193100	124476690	5860	5860	5860	5860	0
39	20240709	193000	124476690	5860	5860	5860	5860	0
40	20240709	192900	124476690	5860	5860	5860	5860	0
41	20240709	192800	124476690	5860	5860	5860	5860	0
42	20240709	192700	124476690	5860	5860	5860	5860	0
43	20240709	192600	124476690	5860	5860	5860	5860	0
44	20240709	192500	124476690	5860	5860	5860	5860	0
45	20240709	192400	124476690	5860	5860	5860	5860	0
46	20240709	192300	124476690	5860	5860	5860	5860	0
47	20240709	192200	124476690	5860	5860	5860	5860	0
48	20240709	192100	124476690	5860	5860	5860	5860	0
49	20240709	192000	124476690	5860	5860	5860	5860	0
50	20240709	191900	124476690	5860	5860	5860	5860	0
51	20240709	191800	124476690	5860	5860	5860	5860	0
52	20240709	191700	124476690	5860	5860	5860	5860	0
53	20240709	191600	124476690	5860	5860	5860	5860	0
54	20240709	191500	124476690	5860	5860	5860	5860	0
55	20240709	191400	124476690	5860	5860	5860	5860	0
56	20240709	191300	124476690	5860	5860	5860	5860	0
57	20240709	191200	124476690	5860	5860	5860	5860	0
58	20240709	191100	124476690	5860	5860	5860	5860	0
59	20240709	191000	124476690	5860	5860	5860	5860	0
60	20240709	190900	124476690	5860	5860	5860	5860	0
61	20240709	190800	124476690	5860	5860	5860	5860	0
62	20240709	190700	124476690	5860	5860	5860	5860	844
63	20240709	190600	124476690	5860	5860	5860	5860	0
64	20240709	190500	124476690	5860	5860	5860	5860	0
65	20240709	190400	124476690	5860	5860	5860	5860	0
66	20240709	190300	124476690	5860	5860	5860	5860	0
67	20240709	190200	124476690	5860	5860	5860	5860	0
68	20240709	190100	124476690	5860	5860	5860	5860	0
69	20240709	190000	124476690	5860	5860	5860	5860	0
70	20240709	185900	124476690	5860	5860	5860	5860	0
71	20240709	185800	124476690	5860	5860	5860	5860	0
72	20240709	185700	124476690	5860	5860	5860	5860	0
73	20240709	185600	124476690	5860	5860	5860	5860	0
74	20240709	185500	124476690	5860	5860	5860	5860	0
75	20240709	185400	124476690	5860	5860	5860	5860	0
76	20240709	185300	124476690	5860	5860	5860	5860	0
77	20240709	185200	124476690	5860	5860	5860	5860	0
78	20240709	185100	124476690	5860	5860	5860	5860	0
79	20240709	185000	124476690	5860	5860	5860	5860	0
80	20240709	184900	124476690	5860	5860	5860	5860	0
81	20240709	184800	124476690	5860	5860	5860	5860	0
82	20240709	184700	124476690	5860	5860	5860	5860	0
83	20240709	184600	124476690	5860	5860	5860	5860	0
84	20240709	184500	124476690	5860	5860	5860	5860	0
85	20240709	184400	124476690	5860	5860	5860	5860	0
86	20240709	184300	124476690	5860	5860	5860	5860	0
87	20240709	184200	124476690	5860	5860	5860	5860	0
88	20240709	184100	124476690	5860	5860	5860	5860	0
89	20240709	184000	124476690	5860	5860	5860	5860	0
90	20240709	183900	124476690	5860	5860	5860	5860	0
91	20240709	183800	124476690	5860	5860	5860	5860	0
92	20240709	183700	124476690	5860	5860	5860	5860	844
93	20240709	183600	124476690	5860	5860	5860	5860	0
94	20240709	183500	124476690	5860	5860	5860	5860	0
95	20240709	183400	124476690	5860	5860	5860	5860	0
96	20240709	183300	124476690	5860	5860	5860	5860	0
97	20240709	183200	124476690	5860	5860	5860	5860	0
98	20240709	183100	124476690	5860	5860	5860	5860	0
99	20240709	183000	124476690	5860	5860	5860	5860	0
100	20240709	182900	124476690	5860	5860	5860	5860	0
101	20240709	182800	124476690	5860	5860	5860	5860	0
102	20240709	182700	124476690	5860	5860	5860	5860	0
103	20240709	182600	124476690	5860	5860	5860	5860	0
104	20240709	182500	124476690	5860	5860	5860	5860	0
105	20240709	182400	124476690	5860	5860	5860	5860	0
106	20240709	182300	124476690	5860	5860	5860	5860	0
107	20240709	182200	124476690	5860	5860	5860	5860	0
108	20240709	182100	124476690	5860	5860	5860	5860	0
109	20240709	182000	124476690	5860	5860	5860	5860	0
110	20240709	181900	124476690	5860	5860	5860	5860	0
111	20240709	181800	124476690	5860	5860	5860	5860	0
112	20240709	181700	124476690	5860	5860	5860	5860	0
113	20240709	181600	124476690	5860	5860	5860	5860	0
114	20240709	181500	124476690	5860	5860	5860	5860	0
115	20240709	181400	124476690	5860	5860	5860	5860	0
116	20240709	181300	124476690	5860	5860	5860	5860	0
117	20240709	181200	124476690	5860	5860	5860	5860	0
118	20240709	181100	124476690	5860	5860	5860	5860	0
119	20240709	181000	124476690	5860	5860	5860	5860	0
120	20240709	180900	124476690	5860	5860	5860	5860	0
121	20240709	180800	124476690	5860	5860	5860	5860	0
122	20240709	180700	124476690	5860	5860	5860	5860	844
123	20240709	180600	124476690	5860	5860	5860	5860	0
124	20240709	180500	124476690	5860	5860	5860	5860	0
125	20240709	180400	124476690	5860	5860	5860	5860	0
126	20240709	180300	124476690	5860	5860	5860	5860	0
127	20240709	180200	124476690	5860	5860	5860	5860	0
128	20240709	180100	124476690	5860	5860	5860	5860	0
129	20240709	180000	124476690	5860	5860	5860	5860	0
130	20240709	175900	124476690	5860	5860	5860	5860	0
131	20240709	175800	124476690	5860	5860	5860	5860	0
132	20240709	175700	124476690	5860	5860	5860	5860	0
133	20240709	175600	124476690	5860	5860	5860	5860	0
134	20240709	175500	124476690	5860	5860	5860	5860	0
135	20240709	175400	124476690	5860	5860	5860	5860	0
136	20240709	175300	124476690	5860	5860	5860	5860	0
137	20240709	175200	124476690	5860	5860	5860	5860	0
138	20240709	175100	124476690	5860	5860	5860	5860	0
139	20240709	175000	124476690	5860	5860	5860	5860	0
140	20240709	174900	124476690	5860	5860	5860	5860	0
141	20240709	174800	124476690	5860	5860	5860	5860	0
142	20240709	174700	124476690	5860	5860	5860	5860	0
143	20240709	174600	124476690	5860	5860	5860	5860	0
144	20240709	174500	124476690	5860	5860	5860	5860	0
145	20240709	174400	124476690	5860	5860	5860	5860	0
146	20240709	174300	124476690	5860	5860	5860	5860	0
147	20240709	174200	124476690	5860	5860	5860	5860	0
148	20240709	174100	124476690	5860	5860	5860	5860	0
149	20240709	174000	124476690	5860	5860	5860	5860	0
150	20240709	173900	124476690	5860	5860	5860	5860	0
151	20240709	173800	124476690	5860	5860	5860	5860	0
152	20240709	173700	124476690	5860	5860	5860	5860	844
153	20240709	173600	124476690	5860	5860	5860	5860	0
154	20240709	173500	124476690	5860	5860	5860	5860	0
155	20240709	173400	124476690	5860	5860	5860	5860	0
156	20240709	173300	124476690	5860	5860	5860	5860	0
157	20240709	173200	124476690	5860	5860	5860	5860	0
158	20240709	173100	124476690	5860	5860	5860	5860	0
159	20240709	173000	124476690	5860	5860	5860	5860	0
160	20240709	172900	124476690	5860	5860	5860	5860	0
161	20240709	172800	124476690	5860	5860	5860	5860	0
162	20240709	172700	124476690	5860	5860	5860	5860	0
163	20240709	172600	124476690	5860	5860	5860	5860	0
164	20240709	172500	124476690	5860	5860	5860	5860	0
165	20240709	172400	124476690	5860	5860	5860	5860	0
166	20240709	172300	124476690	5860	5860	5860	5860	0
167	20240709	172200	124476690	5860	5860	5860	5860	0
168	20240709	172100	124476690	5860	5860	5860	5860	0
169	20240709	172000	124476690	5860	5860	5860	5860	0
170	20240709	171900	124476690	5860	5860	5860	5860	0
171	20240709	171800	124476690	5860	5860	5860	5860	0
172	20240709	171700	124476690	5860	5860	5860	5860	0
173	20240709	171600	124476690	5860	5860	5860	5860	0
174	20240709	171500	124476690	5860	5860	5860	5860	0
175	20240709	171400	124476690	5860	5860	5860	5860	0
176	20240709	171300	124476690	5860	5860	5860	5860	0
177	20240709	171200	124476690	5860	5860	5860	5860	0
178	20240709	171100	124476690	5860	5860	5860	5860	0
179	20240709	171000	124476690	5860	5860	5860	5860	0
180	20240709	170900	124476690	5860	5860	5860	5860	0
181	20240709	170800	124476690	5860	5860	5860	5860	0
182	20240709	170700	124476690	5860	5860	5860	5860	844
183	20240709	170600	124476690	5860	5860	5860	5860	0
184	20240709	170500	124476690	5860	5860	5860	5860	0
185	20240709	170400	124476690	5860	5860	5860	5860	0
186	20240709	170300	124476690	5860	5860	5860	5860	0
187	20240709	170200	124476690	5860	5860	5860	5860	0
188	20240709	170100	124476690	5860	5860	5860	5860	0
189	20240709	170000	124476690	5860	5860	5860	5860	0
190	20240709	165900	124476690	5860	5860	5860	5860	0
191	20240709	165800	124476690	5860	5860	5860	5860	0
192	20240709	165700	124476690	5860	5860	5860	5860	0
193	20240709	165600	124476690	5860	5860	5860	5860	0
194	20240709	165500	124476690	5860	5860	5860	5860	0
195	20240709	165400	124476690	5860	5860	5860	5860	0
196	20240709	165300	124476690	5860	5860	5860	5860	0
197	20240709	165200	124476690	5860	5860	5860	5860	0
198	20240709	165100	124476690	5860	5860	5860	5860	0
199	20240709	165000	124476690	5860	5860	5860	5860	0
200	20240709	164900	124476690	5860	5860	5860	5860	0
201	20240709	164800	124476690	5860	5860	5860	5860	0
202	20240709	164700	124476690	5860	5860	5860	5860	0
203	20240709	164600	124476690	5860	5860	5860	5860	0
204	20240709	164500	124476690	5860	5860	5860	5860	0
205	20240709	164400	124476690	5860	5860	5860	5860	0
206	20240709	164300	124476690	5860	5860	5860	5860	0
207	20240709	164200	124476690	5860	5860	5860	5860	0
208	20240709	164100	124476690	5860	5860	5860	5860	0
209	20240709	164000	124476690	5860	5860	5860	5860	0
210	20240709	163900	124476690	5860	5860	5860	5860	0
211	20240709	163800	124476690	5860	5860	5860	5860	0
212	20240709	163700	124476690	5860	5860	5860	5860	844
213	20240709	163600	124476690	5860	5860	5860	5860	0
214	20240709	163500	124476690	5860	5860	5860	5860	0
215	20240709	163400	124476690	5860	5860	5860	5860	0
216	20240709	163300	124476690	5860	5860	5860	5860	0
217	20240709	163200	124476690	5860	5860	5860	5860	0
218	20240709	163100	124476690	5860	5860	5860	5860	0
219	20240709	163000	124476690	5860	5860	5860	5860	0
220	20240709	162900	124476690	5860	5860	5860	5860	0
221	20240709	162800	124476690	5860	5860	5860	5860	0
222	20240709	162700	124476690	5860	5860	5860	5860	0
223	20240709	162600	124476690	5860	5860	5860	5860	0
224	20240709	162500	124476690	5860	5860	5860	5860	0
225	20240709	162400	124476690	5860	5860	5860	5860	0
226	20240709	162300	124476690	5860	5860	5860	5860	0
227	20240709	162200	124476690	5860	5860	5860	5860	0
228	20240709	162100	124476690	5860	5860	5860	5860	0
229	20240709	162000	124476690	5860	5860	5860	5860	0
230	20240709	161900	124476690	5860	5860	5860	5860	0
231	20240709	161800	124476690	5860	5860	5860	5860	0
232	20240709	161700	124476690	5860	5860	5860	5860	0
233	20240709	161600	124476690	5860	5860	5860	5860	0
234	20240709	161500	124476690	5860	5860	5860	5860	0
235	20240709	161400	124476690	5860	5860	5860	5860	0
236	20240709	161300	124476690	5860	5860	5860	5860	0
237	20240709	161200	124476690	5860	5860	5860	5860	0
238	20240709	161100	124476690	5860	5860	5860	5860	0
239	20240709	161000	124476690	5860	5860	5860	5860	0
240	20240709	160900	124476690	5860	5860	5860	5860	0
241	20240709	160800	124476690	5860	5860	5860	5860	0
242	20240709	160700	124476690	5860	5860	5860	5860	844
243	20240709	160600	124476690	5860	5860	5860	5860	0
244	20240709	160500	124476690	5860	5860	5860	5860	0
245	20240709	160400	124476690	5860	5860	5860	5860	0
246	20240709	160300	124476690	5860	5860	5860	5860	0
247	20240709	160200	124476690	5860	5860	5860	5860	0
248	20240709	160100	124476690	5860	5860	5860	5860	0
249	20240709	160000	124476690	5860	5860	5860	5860	0
250	20240709	155900	124476690	5860	5860	5860	5860	0
251	20240709	155800	124476690	5860	5860	5860	5860	0
252	20240709	155700	124476690	5860	5860	5860	5860	0
253	20240709	155600	124476690	5860	5860	5860	5860	0
254	20240709	155500	124476690	5860	5860	5860	5860	0
255	20240709	155400	124476690	5860	5860	5860	5860	0
256	20240709	155300	124476690	5860	5860	5860	5860	0
257	20240709	155200	124476690	5860	5860	5860	5860	0
258	20240709	155100	124476690	5860	5860	5860	5860	0
259	20240709	155000	124476690	5860	5860	5860	5860	0
260	20240709	154900	124476690	5860	5860	5860	5860	0
261	20240709	154800	124476690	5860	5860	5860	5860	0
262	20240709	154700	124476690	5860	5860	5860	5860	0
263	20240709	154600	124476690	5860	5860	5860	5860	0
264	20240709	154500	124476690	5860	5860	5860	5860	0
265	20240709	154400	124476690	5860	5860	5860	5860	0
266	20240709	154300	124476690	5860	5860	5860	5860	0
267	20240709	154200	124476690	5860	5860	5860	5860	0
268	20240709	154100	124476690	5860	5860	5860	5860	0
269	20240709	154000	124476690	5860	5860	5860	5860	0
270	20240709	153900	124476690	5860	5860	5860	5860	0
271	20240709	153800	124476690	5860	5860	5860	5860	0
272	20240709	153700	124476690	5860	5860	5860	5860	844
273	20240709	153600	124476690	5860	5860	5860	5860	0
274	20240709	153500	124476690	5860	5860	5860	5860	0
275	20240709	153400	124476690	5860	5860	5860	5860	0
276	20240709	153300	124476690	5860	5860	5860	5860	0
277	20240709	153200	124476690	5860	5860	5860	5860	0
278	20240709	153100	124476690	5860	5860	5860	5860	0
279	20240709	153000	124476690	5860	5860	5860	5860	844
280	20240709	152900	119530850	5840	5840	5840	5840	0
281	20240709	152800	119530850	5840	5840	5840	5840	0
282	20240709	152700	119530850	5840	5840	5840	5840	0
283	20240709	152600	119530850	5840	5840	5840	5840	0
284	20240709	152500	119530850	5840	5840	5840	5840	0
285	20240709	152400	119530850	5840	5840	5840	5840	0
286	20240709	152300	119530850	5840	5840	5840	5840	0
287	20240709	152200	119530850	5840	5840	5840	5840	0
288	20240709	152100	119530850	5840	5840	5840	5840	0
289	20240709	152000	119530850	5840	5840	5840	5840	0
290	20240709	151900	119530850	5840	5820	5840	5820	24
291	20240709	151800	119390810	5840	5840	5840	5840	1
292	20240709	151700	119384970	5820	5820	5820	5820	0
293	20240709	151600	119384970	5820	5820	5820	5820	4
294	20240709	151500	119361690	5840	5820	5840	5820	107
295	20240709	151400	118737220	5820	5820	5820	5820	1
296	20240709	151300	118731400	5840	5840	5840	5840	0
297	20240709	151200	118731400	5840	5810	5840	5810	56
298	20240709	151100	118404840	5810	5830	5840	5810	1111
299	20240709	151000	111936150	5820	5810	5820	5810	425
300	20240709	150900	109465720	5820	5820	5820	5820	1
301	20240709	150800	109459900	5830	5830	5840	5810	402
302	20240709	150700	107121130	5830	5830	5830	5830	6
303	20240709	150600	107086150	5840	5840	5840	5840	2
304	20240709	150500	107074470	5830	5830	5830	5830	7
305	20240709	150400	107033660	5840	5840	5840	5840	0
306	20240709	150300	107033660	5840	5830	5840	5830	52
307	20240709	150200	106730460	5840	5840	5840	5840	0
308	20240709	150100	106730460	5840	5840	5850	5840	7
309	20240709	150000	106689570	5830	5830	5830	5830	6
310	20240709	145900	106654590	5850	5840	5850	5840	50
311	20240709	145800	106362360	5830	5830	5830	5830	7
312	20240709	145700	106321550	5850	5850	5850	5850	0
313	20240709	145600	106321550	5850	5850	5850	5850	1
314	20240709	145500	106315700	5830	5830	5830	5830	7
315	20240709	145400	106274890	5850	5850	5850	5850	0
316	20240709	145300	106274890	5850	5830	5850	5830	16
317	20240709	145200	106181490	5850	5850	5850	5850	0
318	20240709	145100	106181490	5850	5840	5860	5840	34
319	20240709	145000	105982660	5850	5840	5850	5840	25
320	20240709	144900	105836570	5840	5820	5850	5820	611
321	20240709	144800	102277620	5810	5820	5820	5810	9
322	20240709	144700	102225310	5820	5820	5820	5820	0
323	20240709	144600	102225310	5820	5810	5820	5810	7
324	20240709	144500	102184630	5810	5810	5810	5810	0
325	20240709	144400	102184630	5810	5820	5820	5810	9
326	20240709	144300	102132320	5810	5810	5810	5810	0
327	20240709	144200	102132320	5810	5810	5810	5810	0
328	20240709	144100	102132320	5810	5810	5810	5810	10
329	20240709	144000	102074220	5820	5820	5820	5820	2
330	20240709	143900	102062580	5820	5820	5820	5820	29
331	20240709	143800	101893800	5820	5820	5820	5820	0
332	20240709	143700	101893800	5820	5820	5820	5820	0
333	20240709	143600	101893800	5820	5820	5820	5820	8
334	20240709	143500	101847240	5830	5830	5830	5830	1
335	20240709	143400	101841410	5830	5820	5830	5820	210
336	20240709	143300	100619190	5820	5810	5820	5810	9
337	20240709	143200	100566820	5820	5810	5820	5810	8
338	20240709	143100	100520320	5820	5820	5820	5820	289
339	20240709	143000	98838340	5820	5820	5830	5820	32
340	20240709	142900	98651810	5820	5820	5820	5820	7
341	20240709	142800	98611070	5820	5820	5820	5820	0
342	20240709	142700	98611070	5820	5820	5820	5820	7
343	20240709	142600	98570330	5820	5820	5820	5820	0
344	20240709	142500	98570330	5820	5820	5820	5820	0
345	20240709	142400	98570330	5820	5820	5820	5820	6
346	20240709	142300	98535410	5820	5820	5820	5820	80
347	20240709	142200	98069810	5820	5820	5820	5820	7
348	20240709	142100	98029070	5820	5820	5820	5820	0
349	20240709	142000	98029070	5820	5820	5820	5820	7
350	20240709	141900	97988330	5830	5830	5830	5830	0
351	20240709	141800	97988330	5830	5830	5830	5830	1
352	20240709	141700	97982500	5820	5820	5820	5820	6
353	20240709	141600	97947580	5830	5830	5830	5830	2
354	20240709	141500	97935920	5820	5810	5820	5810	42
355	20240709	141400	97691550	5810	5810	5810	5810	0
356	20240709	141300	97691550	5810	5810	5810	5810	1000
357	20240709	141200	91881550	5820	5820	5820	5820	7
358	20240709	141100	91840810	5830	5820	5830	5820	95
359	20240709	141000	91287900	5820	5820	5850	5820	638
360	20240709	140900	87571050	5820	5820	5820	5820	0
361	20240709	140800	87571050	5820	5820	5820	5820	7
362	20240709	140700	87530310	5830	5830	5830	5830	1
363	20240709	140600	87524480	5820	5820	5820	5820	0
364	20240709	140500	87524480	5820	5820	5820	5820	7
365	20240709	140400	87483740	5830	5830	5830	5830	3
366	20240709	140300	87466250	5820	5820	5820	5820	206
367	20240709	140200	86267330	5830	5830	5830	5830	2
368	20240709	140100	86255670	5820	5820	5820	5820	7
369	20240709	140000	86214930	5830	5830	5830	5830	0
370	20240709	135900	86214930	5830	5830	5830	5830	19
371	20240709	135800	86104160	5830	5830	5830	5830	7
372	20240709	135700	86063350	5840	5840	5840	5840	4
373	20240709	135600	86039990	5820	5830	5830	5820	26
374	20240709	135500	85888470	5850	5830	5860	5820	550
375	20240709	135400	82684040	5830	5820	5830	5820	9
376	20240709	135300	82631640	5830	5830	5830	5830	0
377	20240709	135200	82631640	5830	5830	5840	5830	191
378	20240709	135100	81518090	5830	5830	5830	5830	8
379	20240709	135000	81471450	5840	5840	5840	5840	2
380	20240709	134900	81459770	5830	5830	5830	5830	6
381	20240709	134800	81424790	5830	5830	5830	5830	100
382	20240709	134700	80841790	5840	5840	5840	5840	15
383	20240709	134600	80754190	5830	5840	5840	5830	9
384	20240709	134500	80701700	5840	5840	5840	5840	4
385	20240709	134400	80678340	5830	5830	5830	5830	107
386	20240709	134300	80054530	5830	5830	5830	5830	0
387	20240709	134200	80054530	5830	5830	5830	5830	6
388	20240709	134100	80019550	5830	5830	5830	5830	0
389	20240709	134000	80019550	5830	5830	5830	5830	0
390	20240709	133900	80019550	5830	5830	5830	5830	7
391	20240709	133800	79978740	5830	5830	5830	5830	0
392	20240709	133700	79978740	5830	5830	5830	5830	7
393	20240709	133600	79937930	5830	5830	5830	5830	0
394	20240709	133500	79937930	5830	5830	5830	5830	0
395	20240709	133400	79937930	5830	5830	5830	5830	6
396	20240709	133300	79902950	5830	5830	5830	5830	0
397	20240709	133200	79902950	5830	5840	5840	5830	10
398	20240709	133100	79844620	5830	5830	5830	5830	0
399	20240709	133000	79844620	5830	5830	5830	5830	7
400	20240709	132900	79803810	5830	5830	5830	5830	0
401	20240709	132800	79803810	5830	5830	5830	5830	0
402	20240709	132700	79803810	5830	5830	5830	5830	6
403	20240709	132600	79768830	5830	5830	5830	5830	1
404	20240709	132500	79763000	5830	5830	5830	5830	7
405	20240709	132400	79722190	5830	5830	5830	5830	0
406	20240709	132300	79722190	5830	5830	5830	5830	7
407	20240709	132200	79681380	5840	5840	5840	5840	1
408	20240709	132100	79675540	5840	5840	5840	5840	3
409	20240709	132000	79658020	5840	5860	5860	5840	157
410	20240709	131900	78738020	5860	5860	5860	5860	0
411	20240709	131800	78738020	5860	5830	5860	5830	31
412	20240709	131700	78556820	5840	5840	5840	5840	3
413	20240709	131600	78539300	5830	5830	5830	5830	0
414	20240709	131500	78539300	5830	5840	5840	5830	9
415	20240709	131400	78486810	5840	5850	5850	5840	8
416	20240709	131300	78440080	5840	5860	5860	5840	136
417	20240709	131200	77645800	5860	5860	5860	5860	1
418	20240709	131100	77639940	5860	5840	5860	5840	106
419	20240709	131000	77019030	5840	5840	5840	5840	0
420	20240709	130900	77019030	5840	5840	5840	5840	0
421	20240709	130800	77019030	5840	5840	5840	5840	7
422	20240709	130700	76978150	5860	5860	5860	5860	0
423	20240709	130600	76978150	5860	5840	5860	5840	10
424	20240709	130500	76919700	5860	5860	5860	5860	2
425	20240709	130400	76907980	5840	5840	5840	5840	7
426	20240709	130300	76867100	5860	5860	5860	5860	10
427	20240709	130200	76808500	5840	5860	5860	5840	5
428	20240709	130100	76779240	5840	5850	5850	5840	166
429	20240709	130000	75808210	5850	5850	5850	5850	198
430	20240709	125900	74649910	5850	5850	5850	5840	154
431	20240709	125800	73749070	5850	5850	5850	5850	2
432	20240709	125700	73737370	5840	5830	5850	5830	101
433	20240709	125600	73147400	5820	5840	5850	5820	875
434	20240709	125500	68046200	5840	5840	5840	5840	1
435	20240709	125400	68040360	5820	5820	5820	5820	7
436	20240709	125300	67999620	5820	5820	5820	5820	0
437	20240709	125200	67999620	5820	5820	5820	5820	6
438	20240709	125100	67964700	5840	5840	5840	5840	0
439	20240709	125000	67964700	5840	5840	5840	5840	2
440	20240709	124900	67953020	5820	5820	5820	5820	7
441	20240709	124800	67912280	5820	5820	5820	5820	0
442	20240709	124700	67912280	5820	5820	5820	5820	7
443	20240709	124600	67871540	5840	5840	5840	5840	0
444	20240709	124500	67871540	5840	5830	5840	5830	20
445	20240709	124400	67754920	5820	5830	5830	5820	8
446	20240709	124300	67708340	5830	5830	5830	5830	9
447	20240709	124200	67655870	5830	5840	5850	5830	81
448	20240709	124100	67183460	5830	5830	5830	5830	0
449	20240709	124000	67183460	5830	5830	5830	5830	7
450	20240709	123900	67142650	5850	5850	5850	5850	2
451	20240709	123800	67130950	5830	5830	5830	5830	0
452	20240709	123700	67130950	5830	5830	5830	5830	6
453	20240709	123600	67095970	5830	5830	5830	5830	0
454	20240709	123500	67095970	5830	5830	5830	5830	7
455	20240709	123400	67055160	5830	5830	5830	5830	0
456	20240709	123300	67055160	5830	5830	5830	5830	7
457	20240709	123200	67014350	5850	5850	5850	5850	0
458	20240709	123100	67014350	5850	5820	5850	5820	320
459	20240709	123000	65145810	5820	5820	5820	5820	6
460	20240709	122900	65110890	5830	5830	5830	5830	0
461	20240709	122800	65110890	5830	5830	5830	5830	12
462	20240709	122700	65040930	5840	5840	5840	5840	0
463	20240709	122600	65040930	5840	5840	5840	5840	1
464	20240709	122500	65035090	5830	5830	5830	5830	7
465	20240709	122400	64994280	5850	5850	5850	5850	1
466	20240709	122300	64988430	5830	5830	5830	5830	6
467	20240709	122200	64953450	5850	5850	5850	5850	1
468	20240709	122100	64947600	5830	5830	5830	5830	507
469	20240709	122000	61991790	5830	5830	5830	5830	0
470	20240709	121900	61991790	5830	5830	5830	5830	0
471	20240709	121800	61991790	5830	5830	5830	5830	7
472	20240709	121700	61950980	5830	5830	5830	5830	0
473	20240709	121600	61950980	5830	5830	5830	5830	6
474	20240709	121500	61916000	5840	5840	5840	5840	0
475	20240709	121400	61916000	5840	5840	5840	5840	3618
476	20240709	121300	40786880	5850	5850	5850	5850	0
477	20240709	121200	40786880	5850	5850	5850	5850	1
478	20240709	121100	40781030	5840	5840	5840	5840	7
479	20240709	121000	40740150	5850	5850	5850	5850	100
480	20240709	120900	40155150	5840	5840	5840	5840	6
481	20240709	120800	40120110	5850	5850	5850	5850	100
482	20240709	120700	39535110	5850	5850	5850	5850	24
483	20240709	120600	39394710	5840	5840	5840	5840	7
484	20240709	120500	39353830	5850	5850	5850	5850	539
485	20240709	120400	36200680	5850	5850	5850	5850	7
486	20240709	120300	36159730	5850	5850	5850	5850	470
487	20240709	120200	33410230	5850	5850	5850	5850	6
488	20240709	120100	33375130	5860	5850	5860	5850	50
489	20240709	120000	33082610	5850	5850	5850	5850	0
490	20240709	115900	33082610	5850	5850	5850	5850	7
491	20240709	115800	33041660	5850	5850	5850	5850	0
492	20240709	115700	33041660	5850	5850	5850	5850	7
493	20240709	115600	33000710	5850	5850	5850	5850	0
494	20240709	115500	33000710	5850	5850	5850	5850	0
495	20240709	115400	33000710	5850	5860	5860	5850	8
496	20240709	115300	32953890	5850	5850	5850	5850	0
497	20240709	115200	32953890	5850	5850	5850	5850	7
498	20240709	115100	32912940	5850	5850	5850	5850	0
499	20240709	115000	32912940	5850	5850	5850	5850	7
500	20240709	114900	32871990	5860	5860	5860	5860	0
501	20240709	114800	32871990	5860	5860	5860	5860	2
502	20240709	114700	32860270	5850	5860	5860	5850	56
503	20240709	114600	32532170	5860	5860	5860	5860	0
504	20240709	114500	32532170	5860	5850	5860	5850	9
505	20240709	114400	32479500	5850	5850	5850	5850	10
506	20240709	114300	32421000	5850	5850	5850	5850	7
507	20240709	114200	32380050	5860	5850	5860	5850	2
508	20240709	114100	32368340	5860	5860	5860	5860	1
509	20240709	114000	32362480	5840	5840	5840	5840	6
510	20240709	113900	32327440	5860	5860	5860	5860	3
511	20240709	113800	32309860	5860	5840	5860	5840	27
512	20240709	113700	32151780	5860	5860	5860	5860	0
513	20240709	113600	32151780	5860	5860	5860	5860	1
514	20240709	113500	32145920	5840	5840	5840	5840	7
515	20240709	113400	32105040	5840	5840	5840	5840	0
516	20240709	113300	32105040	5840	5860	5860	5840	26
517	20240709	113200	31952800	5840	5840	5840	5840	0
518	20240709	113100	31952800	5840	5840	5840	5840	107
519	20240709	113000	31327920	5840	5840	5840	5840	0
520	20240709	112900	31327920	5840	5840	5840	5840	0
521	20240709	112800	31327920	5840	5840	5840	5840	7
522	20240709	112700	31287040	5840	5840	5840	5840	0
523	20240709	112600	31287040	5840	5840	5840	5840	6
524	20240709	112500	31252000	5860	5860	5860	5860	4
525	20240709	112400	31228560	5850	5850	5850	5850	0
526	20240709	112300	31228560	5850	5860	5860	5850	9
527	20240709	112200	31175890	5850	5850	5850	5850	1
528	20240709	112100	31170040	5860	5840	5860	5840	9
529	20240709	112000	31117440	5860	5860	5860	5860	2
530	20240709	111900	31105720	5840	5840	5840	5840	6
531	20240709	111800	31070680	5860	5860	5860	5860	0
532	20240709	111700	31070680	5860	5860	5860	5860	40
533	20240709	111600	30836280	5840	5840	5840	5840	7
534	20240709	111500	30795400	5840	5840	5840	5840	0
535	20240709	111400	30795400	5840	5840	5840	5840	7
536	20240709	111300	30754520	5860	5860	5860	5860	0
537	20240709	111200	30754520	5860	5840	5860	5840	7
538	20240709	111100	30713620	5860	5850	5860	5850	174
539	20240709	111000	29695710	5840	5840	5840	5840	0
540	20240709	110900	29695710	5840	5850	5860	5840	107
541	20240709	110800	29069770	5840	5840	5840	5840	0
542	20240709	110700	29069770	5840	5840	5840	5840	7
543	20240709	110600	29028890	5850	5850	5850	5850	4
544	20240709	110500	29005490	5850	5850	5850	5850	5
545	20240709	110400	28976240	5840	5840	5840	5840	6
546	20240709	110300	28941200	5840	5840	5840	5840	0
547	20240709	110200	28941200	5840	5840	5840	5840	7
548	20240709	110100	28900320	5840	5840	5840	5840	30
549	20240709	110000	28725120	5840	5840	5840	5840	7
550	20240709	105900	28684240	5840	5840	5840	5840	0
551	20240709	105800	28684240	5840	5840	5840	5840	39
552	20240709	105700	28456480	5840	5840	5840	5840	6
553	20240709	105600	28421440	5850	5850	5850	5850	0
554	20240709	105500	28421440	5850	5850	5850	5850	11
555	20240709	105400	28357090	5860	5860	5860	5860	0
556	20240709	105300	28357090	5860	5840	5860	5840	57
557	20240709	105200	28023210	5850	5850	5850	5850	0
558	20240709	105100	28023210	5850	5850	5850	5850	20
559	20240709	105000	27906210	5860	5850	5860	5840	18
560	20240709	104900	27800930	5850	5850	5850	5850	8
561	20240709	104800	27754130	5840	5840	5840	5840	7
562	20240709	104700	27713250	5840	5840	5840	5840	0
563	20240709	104600	27713250	5840	5840	5840	5840	0
564	20240709	104500	27713250	5840	5840	5840	5840	7
565	20240709	104400	27672370	5860	5860	5860	5860	0
566	20240709	104300	27672370	5860	5840	5860	5840	8
567	20240709	104200	27625610	5860	5860	5860	5860	0
568	20240709	104100	27625610	5860	5850	5860	5850	83
569	20240709	104000	27140040	5850	5850	5850	5850	0
570	20240709	103900	27140040	5850	5850	5850	5850	0
571	20240709	103800	27140040	5850	5850	5850	5850	7
572	20240709	103700	27099090	5850	5850	5850	5850	0
573	20240709	103600	27099090	5850	5850	5850	5850	6
574	20240709	103500	27063990	5850	5850	5850	5850	0
575	20240709	103400	27063990	5850	5850	5850	5850	0
576	20240709	103300	27063990	5850	5850	5850	5850	7
577	20240709	103200	27023040	5860	5860	5860	5860	2
578	20240709	103100	27011320	5850	5860	5860	5850	13
579	20240709	103000	26935210	5850	5850	5850	5850	0
580	20240709	102900	26935210	5850	5850	5850	5850	6
581	20240709	102800	26900110	5850	5850	5850	5850	0
582	20240709	102700	26900110	5850	5850	5850	5850	0
583	20240709	102600	26900110	5850	5850	5850	5850	7
584	20240709	102500	26859160	5860	5860	5860	5860	0
585	20240709	102400	26859160	5860	5850	5860	5850	11
586	20240709	102300	26794770	5860	5860	5860	5860	2
587	20240709	102200	26783050	5850	5840	5850	5840	9
588	20240709	102100	26730460	5850	5850	5850	5850	0
589	20240709	102000	26730460	5850	5850	5850	5850	0
590	20240709	101900	26730460	5850	5850	5850	5850	4
591	20240709	101800	26707060	5850	5850	5850	5850	0
592	20240709	101700	26707060	5850	5850	5850	5850	7
593	20240709	101600	26666110	5850	5850	5850	5850	0
594	20240709	101500	26666110	5850	5850	5850	5850	0
595	20240709	101400	26666110	5850	5850	5850	5850	106
596	20240709	101300	26046010	5850	5850	5850	5850	0
597	20240709	101200	26046010	5850	5850	5850	5850	7
598	20240709	101100	26005060	5850	5850	5850	5850	0
599	20240709	101000	26005060	5850	5850	5850	5850	7
600	20240709	100900	25964110	5850	5850	5850	5850	0
601	20240709	100800	25964110	5850	5850	5850	5850	0
602	20240709	100700	25964110	5850	5850	5850	5850	6
603	20240709	100600	25929010	5850	5850	5850	5850	0
604	20240709	100500	25929010	5850	5850	5850	5850	7
605	20240709	100400	25888060	5860	5860	5860	5860	0
606	20240709	100300	25888060	5860	5860	5860	5860	1
607	20240709	100200	25882200	5870	5870	5870	5870	1
608	20240709	100100	25876330	5880	5860	5880	5860	4
609	20240709	100000	25852840	5860	5870	5890	5860	73
610	20240709	095900	25424110	5860	5860	5860	5860	128
611	20240709	095800	24674030	5860	5850	5860	5850	10
612	20240709	095700	24615500	5860	5860	5860	5860	1
613	20240709	095600	24609640	5850	5850	5850	5850	0
614	20240709	095500	24609640	5850	5850	5850	5850	7
615	20240709	095400	24568690	5850	5850	5850	5850	0
616	20240709	095300	24568690	5850	5850	5850	5850	13
617	20240709	095200	24492640	5860	5850	5860	5850	9
618	20240709	095100	24439970	5840	5840	5860	5840	35
619	20240709	095000	24235290	5850	5850	5850	5850	119
620	20240709	094900	23539140	5840	5840	5840	5840	184
621	20240709	094800	22464580	5830	5830	5830	5830	7
622	20240709	094700	22423770	5830	5830	5830	5830	0
623	20240709	094600	22423770	5830	5830	5830	5830	6
624	20240709	094500	22388790	5840	5840	5840	5840	0
625	20240709	094400	22388790	5840	5840	5840	5840	5
626	20240709	094300	22359590	5830	5830	5830	5830	7
627	20240709	094200	22318780	5830	5830	5830	5830	0
628	20240709	094100	22318780	5830	5830	5830	5830	7
629	20240709	094000	22277970	5840	5840	5840	5840	10
630	20240709	093900	22219570	5810	5830	5830	5810	1123
631	20240709	093800	15686200	5840	5840	5840	5840	27
632	20240709	093700	15528520	5840	5840	5840	5840	6
633	20240709	093600	15493480	5830	5840	5840	5830	10
634	20240709	093500	15435150	5840	5840	5840	5840	0
635	20240709	093400	15435150	5840	5840	5840	5840	7
636	20240709	093300	15394270	5830	5850	5850	5830	1041
637	20240709	093200	9320250	5850	5850	5850	5850	10
638	20240709	093100	9261750	5850	5850	5850	5850	4
639	20240709	093000	9238350	5860	5860	5870	5840	135
640	20240709	092900	8448100	5850	5860	5860	5850	8
641	20240709	092800	8401290	5860	5860	5860	5860	13
642	20240709	092700	8325110	5850	5850	5860	5850	21
643	20240709	092600	8202240	5850	5880	5880	5840	75
644	20240709	092500	7762700	5870	5860	5870	5850	718
645	20240709	092400	3561370	5860	5860	5860	5860	6
646	20240709	092300	3526210	5860	5860	5860	5860	0
647	20240709	092200	3526210	5860	5860	5860	5860	7
648	20240709	092100	3485190	5870	5870	5870	5870	0
649	20240709	092000	3485190	5870	5860	5870	5860	9
650	20240709	091900	3432430	5860	5860	5860	5860	0
651	20240709	091800	3432430	5860	5870	5870	5860	153
652	20240709	091700	2535670	5880	5880	5880	5880	0
653	20240709	091600	2535670	5880	5880	5880	5880	0
654	20240709	091500	2535670	5880	5870	5880	5870	11
655	20240709	091400	2471000	5880	5880	5880	5880	0
656	20240709	091300	2471000	5880	5880	5880	5870	121
657	20240709	091200	1760520	5880	5880	5880	5880	16
658	20240709	091100	1666440	5890	5890	5890	5890	0
659	20240709	091000	1666440	5890	5890	5890	5890	0
660	20240709	090900	1666440	5890	5890	5890	5890	0
661	20240709	090800	1666440	5890	5890	5890	5890	0
662	20240709	090700	1666440	5890	5890	5890	5890	0
663	20240709	090600	1666440	5890	5890	5890	5890	34
664	20240709	090500	1466180	5880	5880	5880	5880	10
665	20240709	090400	1407380	5880	5880	5880	5880	14
666	20240709	090300	1325060	5890	5890	5890	5890	0
667	20240709	090200	1325060	5890	5890	5890	5890	0
668	20240709	090100	1325060	5890	5890	5890	5890	1
669	20240709	090000	1319170	5880	5890	5890	5880	224