KissMeData/098120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201300	997242160	9030	9030	9030	9030	3673
3	20240709	201200	997242160	9030	9030	9030	9030	0
4	20240709	201100	997242160	9030	9030	9030	9030	0
5	20240709	201000	997242160	9030	9030	9030	9030	0
6	20240709	200900	997242160	9030	9030	9030	9030	0
7	20240709	200800	997242160	9030	9030	9030	9030	0
8	20240709	200700	997242160	9030	9030	9030	9030	0
9	20240709	200600	997242160	9030	9030	9030	9030	0
10	20240709	200500	997242160	9030	9030	9030	9030	0
11	20240709	200400	997242160	9030	9030	9030	9030	0
12	20240709	200300	997242160	9030	9030	9030	9030	0
13	20240709	200200	997242160	9030	9030	9030	9030	0
14	20240709	200100	997242160	9030	9030	9030	9030	0
15	20240709	200000	997242160	9030	9030	9030	9030	0
16	20240709	195900	997242160	9030	9030	9030	9030	0
17	20240709	195800	997242160	9030	9030	9030	9030	0
18	20240709	195700	997242160	9030	9030	9030	9030	0
19	20240709	195600	997242160	9030	9030	9030	9030	0
20	20240709	195500	997242160	9030	9030	9030	9030	0
21	20240709	195400	997242160	9030	9030	9030	9030	0
22	20240709	195300	997242160	9030	9030	9030	9030	0
23	20240709	195200	997242160	9030	9030	9030	9030	0
24	20240709	195100	997242160	9030	9030	9030	9030	0
25	20240709	195000	997242160	9030	9030	9030	9030	0
26	20240709	194900	997242160	9030	9030	9030	9030	0
27	20240709	194800	997242160	9030	9030	9030	9030	0
28	20240709	194700	997242160	9030	9030	9030	9030	0
29	20240709	194600	997242160	9030	9030	9030	9030	0
30	20240709	194500	997242160	9030	9030	9030	9030	0
31	20240709	194400	997242160	9030	9030	9030	9030	0
32	20240709	194300	997242160	9030	9030	9030	9030	3673
33	20240709	194200	997242160	9030	9030	9030	9030	0
34	20240709	194100	997242160	9030	9030	9030	9030	0
35	20240709	194000	997242160	9030	9030	9030	9030	0
36	20240709	193900	997242160	9030	9030	9030	9030	0
37	20240709	193800	997242160	9030	9030	9030	9030	0
38	20240709	193700	997242160	9030	9030	9030	9030	0
39	20240709	193600	997242160	9030	9030	9030	9030	0
40	20240709	193500	997242160	9030	9030	9030	9030	0
41	20240709	193400	997242160	9030	9030	9030	9030	0
42	20240709	193300	997242160	9030	9030	9030	9030	0
43	20240709	193200	997242160	9030	9030	9030	9030	0
44	20240709	193100	997242160	9030	9030	9030	9030	0
45	20240709	193000	997242160	9030	9030	9030	9030	0
46	20240709	192900	997242160	9030	9030	9030	9030	0
47	20240709	192800	997242160	9030	9030	9030	9030	0
48	20240709	192700	997242160	9030	9030	9030	9030	0
49	20240709	192600	997242160	9030	9030	9030	9030	0
50	20240709	192500	997242160	9030	9030	9030	9030	0
51	20240709	192400	997242160	9030	9030	9030	9030	0
52	20240709	192300	997242160	9030	9030	9030	9030	0
53	20240709	192200	997242160	9030	9030	9030	9030	0
54	20240709	192100	997242160	9030	9030	9030	9030	0
55	20240709	192000	997242160	9030	9030	9030	9030	0
56	20240709	191900	997242160	9030	9030	9030	9030	0
57	20240709	191800	997242160	9030	9030	9030	9030	0
58	20240709	191700	997242160	9030	9030	9030	9030	0
59	20240709	191600	997242160	9030	9030	9030	9030	0
60	20240709	191500	997242160	9030	9030	9030	9030	0
61	20240709	191400	997242160	9030	9030	9030	9030	0
62	20240709	191300	997242160	9030	9030	9030	9030	3673
63	20240709	191200	997242160	9030	9030	9030	9030	0
64	20240709	191100	997242160	9030	9030	9030	9030	0
65	20240709	191000	997242160	9030	9030	9030	9030	0
66	20240709	190900	997242160	9030	9030	9030	9030	0
67	20240709	190800	997242160	9030	9030	9030	9030	0
68	20240709	190700	997242160	9030	9030	9030	9030	0
69	20240709	190600	997242160	9030	9030	9030	9030	0
70	20240709	190500	997242160	9030	9030	9030	9030	0
71	20240709	190400	997242160	9030	9030	9030	9030	0
72	20240709	190300	997242160	9030	9030	9030	9030	0
73	20240709	190200	997242160	9030	9030	9030	9030	0
74	20240709	190100	997242160	9030	9030	9030	9030	0
75	20240709	190000	997242160	9030	9030	9030	9030	0
76	20240709	185900	997242160	9030	9030	9030	9030	0
77	20240709	185800	997242160	9030	9030	9030	9030	0
78	20240709	185700	997242160	9030	9030	9030	9030	0
79	20240709	185600	997242160	9030	9030	9030	9030	0
80	20240709	185500	997242160	9030	9030	9030	9030	0
81	20240709	185400	997242160	9030	9030	9030	9030	0
82	20240709	185300	997242160	9030	9030	9030	9030	0
83	20240709	185200	997242160	9030	9030	9030	9030	0
84	20240709	185100	997242160	9030	9030	9030	9030	0
85	20240709	185000	997242160	9030	9030	9030	9030	0
86	20240709	184900	997242160	9030	9030	9030	9030	0
87	20240709	184800	997242160	9030	9030	9030	9030	0
88	20240709	184700	997242160	9030	9030	9030	9030	0
89	20240709	184600	997242160	9030	9030	9030	9030	0
90	20240709	184500	997242160	9030	9030	9030	9030	0
91	20240709	184400	997242160	9030	9030	9030	9030	0
92	20240709	184300	997242160	9030	9030	9030	9030	3673
93	20240709	184200	997242160	9030	9030	9030	9030	0
94	20240709	184100	997242160	9030	9030	9030	9030	0
95	20240709	184000	997242160	9030	9030	9030	9030	0
96	20240709	183900	997242160	9030	9030	9030	9030	0
97	20240709	183800	997242160	9030	9030	9030	9030	0
98	20240709	183700	997242160	9030	9030	9030	9030	0
99	20240709	183600	997242160	9030	9030	9030	9030	0
100	20240709	183500	997242160	9030	9030	9030	9030	0
101	20240709	183400	997242160	9030	9030	9030	9030	0
102	20240709	183300	997242160	9030	9030	9030	9030	0
103	20240709	183200	997242160	9030	9030	9030	9030	0
104	20240709	183100	997242160	9030	9030	9030	9030	0
105	20240709	183000	997242160	9030	9030	9030	9030	0
106	20240709	182900	997242160	9030	9030	9030	9030	0
107	20240709	182800	997242160	9030	9030	9030	9030	0
108	20240709	182700	997242160	9030	9030	9030	9030	0
109	20240709	182600	997242160	9030	9030	9030	9030	0
110	20240709	182500	997242160	9030	9030	9030	9030	0
111	20240709	182400	997242160	9030	9030	9030	9030	0
112	20240709	182300	997242160	9030	9030	9030	9030	0
113	20240709	182200	997242160	9030	9030	9030	9030	0
114	20240709	182100	997242160	9030	9030	9030	9030	0
115	20240709	182000	997242160	9030	9030	9030	9030	0
116	20240709	181900	997242160	9030	9030	9030	9030	0
117	20240709	181800	997242160	9030	9030	9030	9030	0
118	20240709	181700	997242160	9030	9030	9030	9030	0
119	20240709	181600	997242160	9030	9030	9030	9030	0
120	20240709	181500	997242160	9030	9030	9030	9030	0
121	20240709	181400	997242160	9030	9030	9030	9030	0
122	20240709	181300	997242160	9030	9030	9030	9030	3673
123	20240709	181200	997242160	9030	9030	9030	9030	0
124	20240709	181100	997242160	9030	9030	9030	9030	0
125	20240709	181000	997242160	9030	9030	9030	9030	0
126	20240709	180900	997242160	9030	9030	9030	9030	0
127	20240709	180800	997242160	9030	9030	9030	9030	0
128	20240709	180700	997242160	9030	9030	9030	9030	0
129	20240709	180600	997242160	9030	9030	9030	9030	0
130	20240709	180500	997242160	9030	9030	9030	9030	0
131	20240709	180400	997242160	9030	9030	9030	9030	0
132	20240709	180300	997242160	9030	9030	9030	9030	0
133	20240709	180200	997242160	9030	9030	9030	9030	0
134	20240709	180100	997242160	9030	9030	9030	9030	0
135	20240709	180000	997242160	9030	9030	9030	9030	0
136	20240709	175900	997242160	9030	9030	9030	9030	0
137	20240709	175800	997242160	9030	9030	9030	9030	0
138	20240709	175700	997242160	9030	9030	9030	9030	0
139	20240709	175600	997242160	9030	9030	9030	9030	0
140	20240709	175500	997242160	9030	9030	9030	9030	0
141	20240709	175400	997242160	9030	9030	9030	9030	0
142	20240709	175300	997242160	9030	9030	9030	9030	0
143	20240709	175200	997242160	9030	9030	9030	9030	0
144	20240709	175100	997242160	9030	9030	9030	9030	0
145	20240709	175000	997242160	9030	9030	9030	9030	0
146	20240709	174900	997242160	9030	9030	9030	9030	0
147	20240709	174800	997242160	9030	9030	9030	9030	0
148	20240709	174700	997242160	9030	9030	9030	9030	0
149	20240709	174600	997242160	9030	9030	9030	9030	0
150	20240709	174500	997242160	9030	9030	9030	9030	0
151	20240709	174400	997242160	9030	9030	9030	9030	0
152	20240709	174300	997242160	9030	9030	9030	9030	3673
153	20240709	174200	997242160	9030	9030	9030	9030	0
154	20240709	174100	997242160	9030	9030	9030	9030	0
155	20240709	174000	997242160	9030	9030	9030	9030	0
156	20240709	173900	997242160	9030	9030	9030	9030	0
157	20240709	173800	997242160	9030	9030	9030	9030	0
158	20240709	173700	997242160	9030	9030	9030	9030	0
159	20240709	173600	997242160	9030	9030	9030	9030	0
160	20240709	173500	997242160	9030	9030	9030	9030	0
161	20240709	173400	997242160	9030	9030	9030	9030	0
162	20240709	173300	997242160	9030	9030	9030	9030	0
163	20240709	173200	997242160	9030	9030	9030	9030	0
164	20240709	173100	997242160	9030	9030	9030	9030	0
165	20240709	173000	997242160	9030	9030	9030	9030	0
166	20240709	172900	997242160	9030	9030	9030	9030	0
167	20240709	172800	997242160	9030	9030	9030	9030	0
168	20240709	172700	997242160	9030	9030	9030	9030	0
169	20240709	172600	997242160	9030	9030	9030	9030	0
170	20240709	172500	997242160	9030	9030	9030	9030	0
171	20240709	172400	997242160	9030	9030	9030	9030	0
172	20240709	172300	997242160	9030	9030	9030	9030	0
173	20240709	172200	997242160	9030	9030	9030	9030	0
174	20240709	172100	997242160	9030	9030	9030	9030	0
175	20240709	172000	997242160	9030	9030	9030	9030	0
176	20240709	171900	997242160	9030	9030	9030	9030	0
177	20240709	171800	997242160	9030	9030	9030	9030	0
178	20240709	171700	997242160	9030	9030	9030	9030	0
179	20240709	171600	997242160	9030	9030	9030	9030	0
180	20240709	171500	997242160	9030	9030	9030	9030	0
181	20240709	171400	997242160	9030	9030	9030	9030	0
182	20240709	171300	997242160	9030	9030	9030	9030	3673
183	20240709	171200	997242160	9030	9030	9030	9030	0
184	20240709	171100	997242160	9030	9030	9030	9030	0
185	20240709	171000	997242160	9030	9030	9030	9030	0
186	20240709	170900	997242160	9030	9030	9030	9030	0
187	20240709	170800	997242160	9030	9030	9030	9030	0
188	20240709	170700	997242160	9030	9030	9030	9030	0
189	20240709	170600	997242160	9030	9030	9030	9030	0
190	20240709	170500	997242160	9030	9030	9030	9030	0
191	20240709	170400	997242160	9030	9030	9030	9030	0
192	20240709	170300	997242160	9030	9030	9030	9030	0
193	20240709	170200	997242160	9030	9030	9030	9030	0
194	20240709	170100	997242160	9030	9030	9030	9030	0
195	20240709	170000	997242160	9030	9030	9030	9030	0
196	20240709	165900	997242160	9030	9030	9030	9030	0
197	20240709	165800	997242160	9030	9030	9030	9030	0
198	20240709	165700	997242160	9030	9030	9030	9030	0
199	20240709	165600	997242160	9030	9030	9030	9030	0
200	20240709	165500	997242160	9030	9030	9030	9030	0
201	20240709	165400	997242160	9030	9030	9030	9030	0
202	20240709	165300	997242160	9030	9030	9030	9030	0
203	20240709	165200	997242160	9030	9030	9030	9030	0
204	20240709	165100	997242160	9030	9030	9030	9030	0
205	20240709	165000	997242160	9030	9030	9030	9030	0
206	20240709	164900	997242160	9030	9030	9030	9030	0
207	20240709	164800	997242160	9030	9030	9030	9030	0
208	20240709	164700	997242160	9030	9030	9030	9030	0
209	20240709	164600	997242160	9030	9030	9030	9030	0
210	20240709	164500	997242160	9030	9030	9030	9030	0
211	20240709	164400	997242160	9030	9030	9030	9030	0
212	20240709	164300	997242160	9030	9030	9030	9030	3673
213	20240709	164200	997242160	9030	9030	9030	9030	0
214	20240709	164100	997242160	9030	9030	9030	9030	0
215	20240709	164000	997242160	9030	9030	9030	9030	0
216	20240709	163900	997242160	9030	9030	9030	9030	0
217	20240709	163800	997242160	9030	9030	9030	9030	0
218	20240709	163700	997242160	9030	9030	9030	9030	0
219	20240709	163600	997242160	9030	9030	9030	9030	0
220	20240709	163500	997242160	9030	9030	9030	9030	0
221	20240709	163400	997242160	9030	9030	9030	9030	0
222	20240709	163300	997242160	9030	9030	9030	9030	0
223	20240709	163200	997242160	9030	9030	9030	9030	0
224	20240709	163100	997242160	9030	9030	9030	9030	0
225	20240709	163000	997242160	9030	9030	9030	9030	0
226	20240709	162900	997242160	9030	9030	9030	9030	0
227	20240709	162800	997242160	9030	9030	9030	9030	0
228	20240709	162700	997242160	9030	9030	9030	9030	0
229	20240709	162600	997242160	9030	9030	9030	9030	0
230	20240709	162500	997242160	9030	9030	9030	9030	0
231	20240709	162400	997242160	9030	9030	9030	9030	0
232	20240709	162300	997242160	9030	9030	9030	9030	0
233	20240709	162200	997242160	9030	9030	9030	9030	0
234	20240709	162100	997242160	9030	9030	9030	9030	0
235	20240709	162000	997242160	9030	9030	9030	9030	0
236	20240709	161900	997242160	9030	9030	9030	9030	0
237	20240709	161800	997242160	9030	9030	9030	9030	0
238	20240709	161700	997242160	9030	9030	9030	9030	0
239	20240709	161600	997242160	9030	9030	9030	9030	0
240	20240709	161500	997242160	9030	9030	9030	9030	0
241	20240709	161400	997242160	9030	9030	9030	9030	0
242	20240709	161300	997242160	9030	9030	9030	9030	3673
243	20240709	161200	997242160	9030	9030	9030	9030	0
244	20240709	161100	997242160	9030	9030	9030	9030	0
245	20240709	161000	997242160	9030	9030	9030	9030	0
246	20240709	160900	997242160	9030	9030	9030	9030	0
247	20240709	160800	997242160	9030	9030	9030	9030	0
248	20240709	160700	997242160	9030	9030	9030	9030	0
249	20240709	160600	997242160	9030	9030	9030	9030	0
250	20240709	160500	997242160	9030	9030	9030	9030	0
251	20240709	160400	997242160	9030	9030	9030	9030	0
252	20240709	160300	997242160	9030	9030	9030	9030	0
253	20240709	160200	997242160	9030	9030	9030	9030	0
254	20240709	160100	997242160	9030	9030	9030	9030	0
255	20240709	160000	997242160	9030	9030	9030	9030	0
256	20240709	155900	997242160	9030	9030	9030	9030	0
257	20240709	155800	997242160	9030	9030	9030	9030	0
258	20240709	155700	997242160	9030	9030	9030	9030	0
259	20240709	155600	997242160	9030	9030	9030	9030	0
260	20240709	155500	997242160	9030	9030	9030	9030	0
261	20240709	155400	997242160	9030	9030	9030	9030	0
262	20240709	155300	997242160	9030	9030	9030	9030	0
263	20240709	155200	997242160	9030	9030	9030	9030	0
264	20240709	155100	997242160	9030	9030	9030	9030	0
265	20240709	155000	997242160	9030	9030	9030	9030	0
266	20240709	154900	997242160	9030	9030	9030	9030	0
267	20240709	154800	997242160	9030	9030	9030	9030	0
268	20240709	154700	997242160	9030	9030	9030	9030	0
269	20240709	154600	997242160	9030	9030	9030	9030	0
270	20240709	154500	997242160	9030	9030	9030	9030	0
271	20240709	154400	997242160	9030	9030	9030	9030	0
272	20240709	154300	997242160	9030	9030	9030	9030	3673
273	20240709	154200	997242160	9030	9030	9030	9030	0
274	20240709	154100	997242160	9030	9030	9030	9030	0
275	20240709	154000	997242160	9030	9030	9030	9030	0
276	20240709	153900	997242160	9030	9030	9030	9030	0
277	20240709	153800	997242160	9030	9030	9030	9030	0
278	20240709	153700	997242160	9030	9030	9030	9030	0
279	20240709	153600	997242160	9030	9030	9030	9030	0
280	20240709	153500	997242160	9030	9030	9030	9030	0
281	20240709	153400	997242160	9030	9030	9030	9030	0
282	20240709	153300	997242160	9030	9030	9030	9030	0
283	20240709	153200	997242160	9030	9030	9030	9030	0
284	20240709	153100	997242160	9030	9030	9030	9030	0
285	20240709	153000	997242160	9030	9030	9030	9030	3673
286	20240709	152900	964074970	9000	9000	9000	9000	0
287	20240709	152800	964074970	9000	9000	9000	9000	0
288	20240709	152700	964074970	9000	9000	9000	9000	0
289	20240709	152600	964074970	9000	9000	9000	9000	0
290	20240709	152500	964074970	9000	9000	9000	9000	0
291	20240709	152400	964074970	9000	9000	9000	9000	0
292	20240709	152300	964074970	9000	9000	9000	9000	0
293	20240709	152200	964074970	9000	9000	9000	9000	0
294	20240709	152100	964074970	9000	9000	9000	9000	0
295	20240709	152000	964074970	9000	9000	9000	9000	0
296	20240709	151900	964074970	9000	9000	9000	9000	1
297	20240709	151800	964065970	9000	8990	9000	8990	233
298	20240709	151700	961971250	8990	8980	8990	8980	628
299	20240709	151600	956327260	8940	8940	8940	8940	89
300	20240709	151500	955531600	8980	8980	8980	8980	0
301	20240709	151400	955531600	8980	8980	8980	8980	0
302	20240709	151300	955531600	8980	8980	8980	8980	0
303	20240709	151200	955531600	8980	8980	8980	8980	0
304	20240709	151100	955531600	8980	8970	8980	8970	11
305	20240709	151000	955432920	8940	8950	8950	8940	68
306	20240709	150900	954824900	9000	9000	9000	9000	0
307	20240709	150800	954824900	9000	9000	9000	9000	0
308	20240709	150700	954824900	9000	9000	9000	9000	0
309	20240709	150600	954824900	9000	9000	9000	9000	0
310	20240709	150500	954824900	9000	9000	9000	9000	0
311	20240709	150400	954824900	9000	9000	9000	9000	0
312	20240709	150300	954824900	9000	9000	9000	9000	0
313	20240709	150200	954824900	9000	9000	9000	9000	0
314	20240709	150100	954824900	9000	8980	9000	8980	21
315	20240709	150000	954636280	8980	8970	8980	8970	275
316	20240709	145900	952167150	8930	8970	8980	8930	272
317	20240709	145800	949735940	8980	8980	8980	8980	0
318	20240709	145700	949735940	8980	8980	8980	8980	1
319	20240709	145600	949726960	8920	8930	8930	8920	266
320	20240709	145500	947351590	9010	8990	9010	8920	240
321	20240709	145400	945203190	8990	8990	8990	8990	2
322	20240709	145300	945185210	8940	8940	8940	8940	165
323	20240709	145200	943710110	9010	9010	9010	9010	0
324	20240709	145100	943710110	9010	9010	9010	9010	0
325	20240709	145000	943710110	9010	8950	9010	8950	222
326	20240709	144900	941723090	9020	9010	9020	9010	35
327	20240709	144800	941407710	8970	8970	8970	8970	0
328	20240709	144700	941407710	8970	8970	8970	8970	210
329	20240709	144600	939524010	9030	9030	9030	9030	0
330	20240709	144500	939524010	9030	9030	9030	9030	0
331	20240709	144400	939524010	9030	8960	9030	8960	490
332	20240709	144300	935123510	9000	9030	9030	9000	1233
333	20240709	144200	924013610	9030	8960	9030	8960	10838
334	20240709	144100	826667430	8950	8950	8950	8950	0
335	20240709	144000	826667430	8950	8950	8950	8950	254
336	20240709	143900	824394130	8980	8990	8990	8980	102
337	20240709	143800	823478150	8980	8980	8980	8980	118
338	20240709	143700	822418510	8970	8910	8970	8910	509
339	20240709	143600	817870060	8970	8970	8970	8970	0
340	20240709	143500	817870060	8970	8970	8970	8970	1
341	20240709	143400	817861090	8910	8910	8910	8910	171
342	20240709	143300	816337480	8980	8980	8980	8980	0
343	20240709	143200	816337480	8980	8980	8980	8980	0
344	20240709	143100	816337480	8980	8970	8980	8910	520
345	20240709	143000	811688290	8960	8960	8960	8960	51
346	20240709	142900	811231330	8970	8970	8970	8970	50
347	20240709	142800	810782830	8950	8910	8950	8910	267
348	20240709	142700	808401340	8910	8910	8910	8910	18
349	20240709	142600	808240960	8920	8930	8930	8920	52
350	20240709	142500	807777110	9000	8950	9000	8950	240
351	20240709	142400	805629060	9000	9000	9000	9000	0
352	20240709	142300	805629060	9000	9000	9000	9000	0
353	20240709	142200	805629060	9000	9000	9000	9000	0
354	20240709	142100	805629060	9000	8950	9000	8950	292
355	20240709	142000	803010710	9000	8990	9000	8990	12
356	20240709	141900	802902810	9010	9000	9010	9000	286
357	20240709	141800	800326790	8930	8910	9010	8900	3569
358	20240709	141700	768234430	9000	8900	9000	8900	5010
359	20240709	141600	723242280	8900	8900	8900	8900	0
360	20240709	141500	723242280	8900	8900	8900	8900	1
361	20240709	141400	723233380	8930	8930	8930	8930	0
362	20240709	141300	723233380	8930	8930	8930	8930	0
363	20240709	141200	723233380	8930	8930	8930	8860	283
364	20240709	141100	720724390	8870	8870	8870	8870	0
365	20240709	141000	720724390	8870	8870	8870	8870	0
366	20240709	140900	720724390	8870	8870	8870	8870	194
367	20240709	140800	719003610	8940	8940	8940	8940	0
368	20240709	140700	719003610	8940	8940	8940	8940	0
369	20240709	140600	719003610	8940	8890	8940	8890	277
370	20240709	140500	716540260	8930	8890	8930	8890	76
371	20240709	140400	715863300	8860	8860	8860	8860	0
372	20240709	140300	715863300	8860	8860	8860	8860	0
373	20240709	140200	715863300	8860	8930	8930	8860	189
374	20240709	140100	714187640	8870	8870	8870	8870	0
375	20240709	140000	714187640	8870	8870	8870	8870	0
376	20240709	135900	714187640	8870	8870	8870	8870	265
377	20240709	135800	711837090	8950	8950	8950	8950	0
378	20240709	135700	711837090	8950	8950	8950	8950	2
379	20240709	135600	711819190	8950	8870	8950	8870	166
380	20240709	135500	710346690	8950	8950	8950	8950	0
381	20240709	135400	710346690	8950	8940	8950	8940	4
382	20240709	135300	710310900	8870	8870	8870	8870	254
383	20240709	135200	708057920	8960	8960	8960	8960	0
384	20240709	135100	708057920	8960	8960	8960	8960	0
385	20240709	135000	708057920	8960	8890	8960	8890	181
386	20240709	134900	706448480	8980	8960	8980	8960	984
387	20240709	134800	697619610	8960	8910	8960	8910	910
388	20240709	134700	689488410	8870	8870	8870	8870	259
389	20240709	134600	687191080	8910	8910	8910	8910	0
390	20240709	134500	687191080	8910	8910	8910	8910	1
391	20240709	134400	687182170	8900	8870	8900	8860	1147
392	20240709	134300	677016700	8870	8880	8880	8870	466
393	20240709	134200	672883230	8870	8870	8870	8870	0
394	20240709	134100	672883230	8870	8870	8870	8870	0
395	20240709	134000	672883230	8870	8870	8870	8870	250
396	20240709	133900	670665730	8870	8870	8870	8870	0
397	20240709	133800	670665730	8870	8870	8870	8870	0
398	20240709	133700	670665730	8870	8870	8870	8870	181
399	20240709	133600	669060260	8900	8900	8900	8900	0
400	20240709	133500	669060260	8900	8900	8900	8900	4
401	20240709	133400	669024660	8930	8870	8930	8870	245
402	20240709	133300	666850790	8930	8900	8930	8900	58
403	20240709	133200	666334390	8930	8900	8930	8890	1306
404	20240709	133100	654713890	8910	8930	8930	8910	2131
405	20240709	133000	635708790	8950	8930	8950	8930	102
406	20240709	132900	634797890	8960	8930	8960	8930	142
407	20240709	132800	633529620	8970	8930	8970	8930	282
408	20240709	132700	631011160	8950	8910	8950	8910	2669
409	20240709	132600	607156570	8910	8910	8910	8910	10
410	20240709	132500	607067470	8920	8900	8920	8900	60
411	20240709	132400	606533170	8870	8870	8930	8870	1749
412	20240709	132300	591014640	8920	8920	8920	8920	0
413	20240709	132200	591014640	8920	8920	8920	8920	20
414	20240709	132100	590836240	8880	8880	8880	8880	275
415	20240709	132000	588394240	8920	8920	8920	8920	0
416	20240709	131900	588394240	8920	8920	8920	8920	116
417	20240709	131800	587359520	8870	8870	8870	8870	155
418	20240709	131700	585984670	8920	8870	8920	8870	2
419	20240709	131600	585966880	8920	8920	8920	8920	0
420	20240709	131500	585966880	8920	8930	8940	8880	254
421	20240709	131400	583710060	8930	8930	8930	8930	0
422	20240709	131300	583710060	8930	8930	8930	8930	0
423	20240709	131200	583710060	8930	8880	8930	8880	203
424	20240709	131100	581907370	8930	8910	8930	8910	191
425	20240709	131000	580202680	8910	8910	8910	8910	0
426	20240709	130900	580202680	8910	8850	8910	8850	222
427	20240709	130800	578237920	8910	8910	8910	8910	1
428	20240709	130700	578229010	8850	8850	8850	8850	5
429	20240709	130600	578184760	8850	8850	8850	8850	0
430	20240709	130500	578184760	8850	8850	8850	8850	209
431	20240709	130400	576335110	8920	8920	8920	8920	10
432	20240709	130300	576245910	8870	8870	8870	8870	1
433	20240709	130200	576237040	8890	8890	8890	8890	237
434	20240709	130100	574130110	8900	8900	8900	8900	0
435	20240709	130000	574130110	8900	8900	8900	8900	0
436	20240709	125900	574130110	8900	8900	8900	8900	194
437	20240709	125800	572403510	8980	8980	8980	8980	0
438	20240709	125700	572403510	8980	8980	8980	8980	0
439	20240709	125600	572403510	8980	8970	8990	8890	869
440	20240709	125500	564619470	8970	8970	8970	8970	0
441	20240709	125400	564619470	8970	8970	8970	8970	4
442	20240709	125300	564583590	8930	8930	8930	8930	212
443	20240709	125200	562690430	8970	8970	8970	8970	0
444	20240709	125100	562690430	8970	8970	8980	8970	4423
445	20240709	125000	523010080	8970	8900	8970	8900	318
446	20240709	124900	520174450	8970	8970	8970	8970	2698
447	20240709	124800	495973390	8970	8940	8970	8940	585
448	20240709	124700	490731960	8950	8860	8950	8850	1352
449	20240709	124600	478750730	8860	8860	8860	8860	202
450	20240709	124500	476961010	8910	8910	8910	8910	0
451	20240709	124400	476961010	8910	8910	8910	8910	2
452	20240709	124300	476943190	8870	8870	8870	8870	246
453	20240709	124200	474761170	8910	8910	8910	8910	0
454	20240709	124100	474761170	8910	8910	8910	8910	0
455	20240709	124000	474761170	8910	8860	8910	8860	692
456	20240709	123900	468608550	8910	8910	8910	8910	0
457	20240709	123800	468608550	8910	8910	8910	8910	1
458	20240709	123700	468599640	8860	8860	8860	8860	264
459	20240709	123600	466260600	8920	8920	8920	8920	0
460	20240709	123500	466260600	8920	8920	8920	8920	0
461	20240709	123400	466260600	8920	8850	8920	8850	381
462	20240709	123300	462878010	8850	8850	8850	8850	0
463	20240709	123200	462878010	8850	8850	8850	8850	0
464	20240709	123100	462878010	8850	8850	8850	8850	223
465	20240709	123000	460904460	8900	8900	8900	8900	0
466	20240709	122900	460904460	8900	8900	8900	8900	0
467	20240709	122800	460904460	8900	8900	8900	8900	4
468	20240709	122700	460868860	8840	8840	8840	8840	207
469	20240709	122600	459038980	8910	8840	8910	8840	243
470	20240709	122500	456881120	8880	8880	8880	8880	0
471	20240709	122400	456881120	8880	8880	8880	8880	1
472	20240709	122300	456872240	8920	8920	8920	8920	0
473	20240709	122200	456872240	8920	8920	8920	8860	1604
474	20240709	122100	442660560	8860	8860	8860	8860	394
475	20240709	122000	439169720	8920	8870	8920	8860	244
476	20240709	121900	437007560	8860	8860	8860	8860	0
477	20240709	121800	437007560	8860	8860	8860	8860	264
478	20240709	121700	434668520	8860	8860	8860	8860	50
479	20240709	121600	434225520	8870	8870	8870	8870	0
480	20240709	121500	434225520	8870	8870	8870	8870	167
481	20240709	121400	432744230	8920	8920	8920	8920	0
482	20240709	121300	432744230	8920	8920	8920	8920	3
483	20240709	121200	432717470	8870	8870	8870	8870	274
484	20240709	121100	430287090	8920	8920	8920	8920	0
485	20240709	121000	430287090	8920	8920	8920	8920	5
486	20240709	120900	430242490	8870	8870	8870	8870	0
487	20240709	120800	430242490	8870	8870	8870	8870	156
488	20240709	120700	428858770	8920	8920	8920	8920	0
489	20240709	120600	428858770	8920	8920	8920	8920	0
490	20240709	120500	428858770	8920	8870	8920	8870	270
491	20240709	120400	426463670	8920	8920	8920	8920	0
492	20240709	120300	426463670	8920	8920	8920	8920	2
493	20240709	120200	426445830	8860	8860	8860	8860	164
494	20240709	120100	424992790	8920	8920	8920	8920	0
495	20240709	120000	424992790	8920	8910	8920	8910	24
496	20240709	115900	424778930	8870	8860	8870	8860	339
497	20240709	115800	421774520	8910	8910	8910	8910	13
498	20240709	115700	421658690	8910	8910	8910	8910	2
499	20240709	115600	421640870	8850	8850	8850	8850	178
500	20240709	115500	420065570	8860	8860	8860	8860	0
501	20240709	115400	420065570	8860	8860	8860	8860	0
502	20240709	115300	420065570	8860	8860	8860	8860	0
503	20240709	115200	420065570	8860	8860	8860	8860	272
504	20240709	115100	417655650	8930	8930	8930	8930	2
505	20240709	115000	417637790	8870	8870	8870	8870	0
506	20240709	114900	417637790	8870	8900	8940	8870	394
507	20240709	114800	414128830	8860	8860	8860	8860	0
508	20240709	114700	414128830	8860	8860	8860	8860	0
509	20240709	114600	414128830	8860	8860	8860	8860	609
510	20240709	114500	408733090	8940	8940	8940	8940	0
511	20240709	114400	408733090	8940	8870	8940	8870	162
512	20240709	114300	407295770	8870	8870	8870	8870	37
513	20240709	114200	406967580	8890	8890	8890	8890	14
514	20240709	114100	406843120	8890	8890	8890	8890	100
515	20240709	114000	405954120	8880	8900	8900	8880	602
516	20240709	113900	400603060	8910	8930	8930	8910	1036
517	20240709	113800	391372080	8950	8950	8950	8950	2
518	20240709	113700	391354180	8930	8930	8930	8930	205
519	20240709	113600	389523530	8970	8970	8970	8970	1
520	20240709	113500	389514560	8950	8950	8950	8950	0
521	20240709	113400	389514560	8950	8950	8950	8950	0
522	20240709	113300	389514560	8950	8970	8970	8950	259
523	20240709	113200	387196490	8980	8980	8980	8980	0
524	20240709	113100	387196490	8980	8980	8980	8980	0
525	20240709	113000	387196490	8980	9000	9000	8980	37
526	20240709	112900	386864190	8980	8980	8980	8980	0
527	20240709	112800	386864190	8980	8980	8980	8980	2
528	20240709	112700	386846230	8980	9010	9010	8980	3207
529	20240709	112600	357958260	9020	9020	9020	9020	0
530	20240709	112500	357958260	9020	9020	9020	9020	0
531	20240709	112400	357958260	9020	9020	9020	9020	112
532	20240709	112300	356948020	9070	9070	9070	9070	0
533	20240709	112200	356948020	9070	9070	9070	9070	0
534	20240709	112100	356948020	9070	9010	9070	9010	509
535	20240709	112000	352361390	9030	9010	9030	9010	6
536	20240709	111900	352307240	9080	9080	9080	9080	0
537	20240709	111800	352307240	9080	9030	9080	9030	189
538	20240709	111700	350600320	9080	9080	9080	9080	0
539	20240709	111600	350600320	9080	9080	9080	9080	0
540	20240709	111500	350600320	9080	9070	9080	9070	15
541	20240709	111400	350464220	9090	9020	9090	9020	1903
542	20240709	111300	333197490	9070	9060	9070	9060	8
543	20240709	111200	333124940	9020	9020	9020	9020	0
544	20240709	111100	333124940	9020	9020	9020	9020	197
545	20240709	111000	331348000	9070	9070	9070	9070	5
546	20240709	110900	331302650	9020	9020	9020	9020	0
547	20240709	110800	331302650	9020	9070	9070	9020	1274
548	20240709	110700	319761170	9070	9060	9070	9050	1246
549	20240709	110600	308465900	9050	9050	9050	9050	51
550	20240709	110500	308004350	8980	9040	9040	8980	1338
551	20240709	110400	295928190	9040	9030	9040	9030	5406
552	20240709	110300	247083320	9010	9010	9010	9010	0
553	20240709	110200	247083320	9010	8950	9010	8950	437
554	20240709	110100	243160410	8950	8950	8950	8950	0
555	20240709	110000	243160410	8950	8950	8950	8950	0
556	20240709	105900	243160410	8950	8950	8950	8950	189
557	20240709	105800	241468860	9040	9040	9040	9040	0
558	20240709	105700	241468860	9040	9040	9040	9040	0
559	20240709	105600	241468860	9040	9040	9040	9040	3
560	20240709	105500	241441740	8970	9040	9040	8970	638
561	20240709	105400	235706070	9060	8990	9080	8990	91
562	20240709	105300	234886920	8990	8920	8990	8920	228
563	20240709	105200	232846600	8920	8920	8920	8920	341
564	20240709	105100	229804880	8970	8970	8970	8970	0
565	20240709	105000	229804880	8970	8970	8970	8970	2
566	20240709	104900	229786940	8930	8930	8930	8930	239
567	20240709	104800	227652670	8930	8930	8930	8930	0
568	20240709	104700	227652670	8930	8930	8930	8930	0
569	20240709	104600	227652670	8930	8930	8930	8930	191
570	20240709	104500	225947040	8990	8990	8990	8990	2
571	20240709	104400	225929060	8980	8980	8980	8980	37
572	20240709	104300	225596800	8960	8920	8960	8920	393
573	20240709	104200	222088560	8930	8970	8970	8930	69
574	20240709	104100	221472320	8990	8990	8990	8990	0
575	20240709	104000	221472320	8990	9000	9000	8990	10
576	20240709	103900	221382410	9040	9040	9040	9040	0
577	20240709	103800	221382410	9040	9040	9040	9040	0
578	20240709	103700	221382410	9040	9040	9040	9040	4518
579	20240709	103600	180539690	9040	9040	9040	9040	562
580	20240709	103500	175459210	9040	9040	9040	9040	0
581	20240709	103400	175459210	9040	9070	9080	9040	566
582	20240709	103300	170324720	9040	9040	9050	9040	665
583	20240709	103200	164312910	9040	9010	9040	9010	709
584	20240709	103100	157911670	9020	9020	9020	9020	0
585	20240709	103000	157911670	9020	8940	9020	8940	378
586	20240709	102900	154524970	8990	8990	8990	8990	0
587	20240709	102800	154524970	8990	8990	8990	8990	195
588	20240709	102700	152771920	8930	8930	8930	8930	169
589	20240709	102600	151262750	8990	8990	8990	8990	4
590	20240709	102500	151226790	8950	8950	8950	8950	234
591	20240709	102400	149132490	8930	8950	8950	8930	143
592	20240709	102300	147853680	8950	8950	8950	8950	0
593	20240709	102200	147853680	8950	8950	8950	8950	213
594	20240709	102100	145947330	8950	8950	8950	8950	170
595	20240709	102000	144425830	8960	8960	8960	8960	0
596	20240709	101900	144425830	8960	8950	8960	8950	15
597	20240709	101800	144291440	8960	8960	8960	8960	0
598	20240709	101700	144291440	8960	8960	8960	8960	214
599	20240709	101600	142374000	8960	8960	8960	8960	0
600	20240709	101500	142374000	8960	8960	8960	8960	0
601	20240709	101400	142374000	8960	8960	8960	8960	84
602	20240709	101300	141621360	8960	8960	8960	8960	35
603	20240709	101200	141307760	8960	8980	8980	8960	96
604	20240709	101100	140447180	8990	8990	8990	8990	2
605	20240709	101000	140429200	9000	9010	9020	9000	184
606	20240709	100900	138770620	9010	9000	9010	9000	70
607	20240709	100800	138140580	9000	9000	9000	9000	144
608	20240709	100700	136844580	9010	8950	9010	8950	1004
609	20240709	100600	127819860	8950	8950	8950	8950	196
610	20240709	100500	126065660	8980	8980	8980	8980	0
611	20240709	100400	126065660	8980	8980	8980	8980	0
612	20240709	100300	126065660	8980	8980	8980	8980	0
613	20240709	100200	126065660	8980	8980	8980	8980	76
614	20240709	100100	125383180	8980	8980	8980	8980	0
615	20240709	100000	125383180	8980	8980	8980	8950	11
616	20240709	095900	125284550	8990	8990	8990	8990	1
617	20240709	095800	125275560	9000	9000	9000	9000	0
618	20240709	095700	125275560	9000	9000	9000	9000	0
619	20240709	095600	125275560	9000	8930	9000	8930	166
620	20240709	095500	123788280	8950	8950	8950	8950	3
621	20240709	095400	123761430	9000	9000	9000	9000	11
622	20240709	095300	123662430	9000	8980	9000	8980	11
623	20240709	095200	123563450	8950	8950	8950	8950	1
624	20240709	095100	123554500	9030	9030	9030	9030	0
625	20240709	095000	123554500	9030	8990	9030	8990	20
626	20240709	094900	123373990	8910	8990	9030	8910	1101
627	20240709	094800	113466030	8900	8900	8900	8900	2
628	20240709	094700	113448230	8910	8990	9000	8910	1347
629	20240709	094600	101326390	8990	8970	9000	8910	365
630	20240709	094500	98050500	8970	8970	8970	8970	100
631	20240709	094400	97153500	9000	9000	9000	9000	0
632	20240709	094300	97153500	9000	9000	9000	9000	0
633	20240709	094200	97153500	9000	8960	9000	8960	2000
634	20240709	094100	79173120	8970	8970	8970	8970	1
635	20240709	094000	79164150	8970	8980	8980	8910	8
636	20240709	093900	79092440	8980	8980	8980	8980	0
637	20240709	093800	79092440	8980	8980	9000	8980	400
638	20240709	093700	75497400	8980	8980	8980	8980	16
639	20240709	093600	75353720	8990	8990	9000	8910	25
640	20240709	093500	75129110	9000	9000	9030	8920	248
641	20240709	093400	72897980	8970	8940	9000	8910	1401
642	20240709	093300	60313810	8950	8920	8950	8830	516
643	20240709	093200	55705560	8920	8910	8920	8910	2148
644	20240709	093100	36546450	8920	8890	8920	8890	1000
645	20240709	093000	27639660	8890	8830	8890	8830	1000
646	20240709	092900	18773950	8830	8830	8830	8830	0
647	20240709	092800	18773950	8830	8830	8830	8830	559
648	20240709	092700	13837980	8830	8750	8830	8750	178
649	20240709	092600	12278780	8830	8800	8830	8800	213
650	20240709	092500	10403050	8800	8770	8800	8770	12
651	20240709	092400	10297750	8770	8770	8770	8770	0
652	20240709	092300	10297750	8770	8770	8770	8770	95
653	20240709	092200	9464600	8730	8740	8740	8730	120
654	20240709	092100	8416540	8720	8820	8840	8720	313
655	20240709	092000	5681890	8820	8820	8820	8820	1
656	20240709	091900	5673070	8850	8850	8850	8850	0
657	20240709	091800	5673070	8850	8850	8850	8830	5
658	20240709	091700	5628840	8840	8840	8840	8840	1
659	20240709	091600	5620000	8860	8860	8860	8860	0
660	20240709	091500	5620000	8860	8860	8860	8860	0
661	20240709	091400	5620000	8860	8860	8860	8860	0
662	20240709	091300	5620000	8860	8860	8860	8860	10
663	20240709	091200	5531400	8860	8860	8860	8860	0
664	20240709	091100	5531400	8860	8860	8860	8860	2
665	20240709	091000	5513680	8810	8810	8810	8810	1
666	20240709	090900	5504870	8860	8850	8860	8850	27
667	20240709	090800	5265900	8860	8860	8860	8860	0
668	20240709	090700	5265900	8860	8860	8860	8860	10
669	20240709	090600	5177300	8870	8870	8870	8870	0
670	20240709	090500	5177300	8870	8870	8870	8870	3
671	20240709	090400	5150690	8880	8830	8880	8830	192
672	20240709	090300	3454710	8890	8890	8890	8890	0
673	20240709	090200	3454710	8890	8890	8890	8890	0
674	20240709	090100	3454710	8890	8850	8890	8850	270
675	20240709	090000	1060830	8850	8840	8850	8840	120