KissMeData/101730/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201600	486892490	9830	9830	9830	9830	855
3	20240708	201500	486892490	9830	9830	9830	9830	0
4	20240708	201400	486892490	9830	9830	9830	9830	0
5	20240708	201300	486892490	9830	9830	9830	9830	0
6	20240708	201200	486892490	9830	9830	9830	9830	0
7	20240708	201100	486892490	9830	9830	9830	9830	0
8	20240708	201000	486892490	9830	9830	9830	9830	0
9	20240708	200900	486892490	9830	9830	9830	9830	0
10	20240708	200800	486892490	9830	9830	9830	9830	0
11	20240708	200700	486892490	9830	9830	9830	9830	0
12	20240708	200600	486892490	9830	9830	9830	9830	0
13	20240708	200500	486892490	9830	9830	9830	9830	0
14	20240708	200400	486892490	9830	9830	9830	9830	0
15	20240708	200300	486892490	9830	9830	9830	9830	0
16	20240708	200200	486892490	9830	9830	9830	9830	0
17	20240708	200100	486892490	9830	9830	9830	9830	0
18	20240708	200000	486892490	9830	9830	9830	9830	0
19	20240708	195900	486892490	9830	9830	9830	9830	0
20	20240708	195800	486892490	9830	9830	9830	9830	0
21	20240708	195700	486892490	9830	9830	9830	9830	0
22	20240708	195600	486892490	9830	9830	9830	9830	0
23	20240708	195500	486892490	9830	9830	9830	9830	0
24	20240708	195400	486892490	9830	9830	9830	9830	0
25	20240708	195300	486892490	9830	9830	9830	9830	0
26	20240708	195200	486892490	9830	9830	9830	9830	0
27	20240708	195100	486892490	9830	9830	9830	9830	0
28	20240708	195000	486892490	9830	9830	9830	9830	0
29	20240708	194900	486892490	9830	9830	9830	9830	0
30	20240708	194800	486892490	9830	9830	9830	9830	0
31	20240708	194700	486892490	9830	9830	9830	9830	0
32	20240708	194600	486892490	9830	9830	9830	9830	855
33	20240708	194500	486892490	9830	9830	9830	9830	0
34	20240708	194400	486892490	9830	9830	9830	9830	0
35	20240708	194300	486892490	9830	9830	9830	9830	0
36	20240708	194200	486892490	9830	9830	9830	9830	0
37	20240708	194100	486892490	9830	9830	9830	9830	0
38	20240708	194000	486892490	9830	9830	9830	9830	0
39	20240708	193900	486892490	9830	9830	9830	9830	0
40	20240708	193800	486892490	9830	9830	9830	9830	0
41	20240708	193700	486892490	9830	9830	9830	9830	0
42	20240708	193600	486892490	9830	9830	9830	9830	0
43	20240708	193500	486892490	9830	9830	9830	9830	0
44	20240708	193400	486892490	9830	9830	9830	9830	0
45	20240708	193300	486892490	9830	9830	9830	9830	0
46	20240708	193200	486892490	9830	9830	9830	9830	0
47	20240708	193100	486892490	9830	9830	9830	9830	0
48	20240708	193000	486892490	9830	9830	9830	9830	0
49	20240708	192900	486892490	9830	9830	9830	9830	0
50	20240708	192800	486892490	9830	9830	9830	9830	0
51	20240708	192700	486892490	9830	9830	9830	9830	0
52	20240708	192600	486892490	9830	9830	9830	9830	0
53	20240708	192500	486892490	9830	9830	9830	9830	0
54	20240708	192400	486892490	9830	9830	9830	9830	0
55	20240708	192300	486892490	9830	9830	9830	9830	0
56	20240708	192200	486892490	9830	9830	9830	9830	0
57	20240708	192100	486892490	9830	9830	9830	9830	0
58	20240708	192000	486892490	9830	9830	9830	9830	0
59	20240708	191900	486892490	9830	9830	9830	9830	0
60	20240708	191800	486892490	9830	9830	9830	9830	0
61	20240708	191700	486892490	9830	9830	9830	9830	0
62	20240708	191600	486892490	9830	9830	9830	9830	855
63	20240708	191500	486892490	9830	9830	9830	9830	0
64	20240708	191400	486892490	9830	9830	9830	9830	0
65	20240708	191300	486892490	9830	9830	9830	9830	0
66	20240708	191200	486892490	9830	9830	9830	9830	0
67	20240708	191100	486892490	9830	9830	9830	9830	0
68	20240708	191000	486892490	9830	9830	9830	9830	0
69	20240708	190900	486892490	9830	9830	9830	9830	0
70	20240708	190800	486892490	9830	9830	9830	9830	0
71	20240708	190700	486892490	9830	9830	9830	9830	0
72	20240708	190600	486892490	9830	9830	9830	9830	0
73	20240708	190500	486892490	9830	9830	9830	9830	0
74	20240708	190400	486892490	9830	9830	9830	9830	0
75	20240708	190300	486892490	9830	9830	9830	9830	0
76	20240708	190200	486892490	9830	9830	9830	9830	0
77	20240708	190100	486892490	9830	9830	9830	9830	0
78	20240708	190000	486892490	9830	9830	9830	9830	0
79	20240708	185900	486892490	9830	9830	9830	9830	0
80	20240708	185800	486892490	9830	9830	9830	9830	0
81	20240708	185700	486892490	9830	9830	9830	9830	0
82	20240708	185600	486892490	9830	9830	9830	9830	0
83	20240708	185500	486892490	9830	9830	9830	9830	0
84	20240708	185400	486892490	9830	9830	9830	9830	0
85	20240708	185300	486892490	9830	9830	9830	9830	0
86	20240708	185200	486892490	9830	9830	9830	9830	0
87	20240708	185100	486892490	9830	9830	9830	9830	0
88	20240708	185000	486892490	9830	9830	9830	9830	0
89	20240708	184900	486892490	9830	9830	9830	9830	0
90	20240708	184800	486892490	9830	9830	9830	9830	0
91	20240708	184700	486892490	9830	9830	9830	9830	0
92	20240708	184600	486892490	9830	9830	9830	9830	855
93	20240708	184500	486892490	9830	9830	9830	9830	0
94	20240708	184400	486892490	9830	9830	9830	9830	0
95	20240708	184300	486892490	9830	9830	9830	9830	0
96	20240708	184200	486892490	9830	9830	9830	9830	0
97	20240708	184100	486892490	9830	9830	9830	9830	0
98	20240708	184000	486892490	9830	9830	9830	9830	0
99	20240708	183900	486892490	9830	9830	9830	9830	0
100	20240708	183800	486892490	9830	9830	9830	9830	0
101	20240708	183700	486892490	9830	9830	9830	9830	0
102	20240708	183600	486892490	9830	9830	9830	9830	0
103	20240708	183500	486892490	9830	9830	9830	9830	0
104	20240708	183400	486892490	9830	9830	9830	9830	0
105	20240708	183300	486892490	9830	9830	9830	9830	0
106	20240708	183200	486892490	9830	9830	9830	9830	0
107	20240708	183100	486892490	9830	9830	9830	9830	0
108	20240708	183000	486892490	9830	9830	9830	9830	0
109	20240708	182900	486892490	9830	9830	9830	9830	0
110	20240708	182800	486892490	9830	9830	9830	9830	0
111	20240708	182700	486892490	9830	9830	9830	9830	0
112	20240708	182600	486892490	9830	9830	9830	9830	0
113	20240708	182500	486892490	9830	9830	9830	9830	0
114	20240708	182400	486892490	9830	9830	9830	9830	0
115	20240708	182300	486892490	9830	9830	9830	9830	0
116	20240708	182200	486892490	9830	9830	9830	9830	0
117	20240708	182100	486892490	9830	9830	9830	9830	0
118	20240708	182000	486892490	9830	9830	9830	9830	0
119	20240708	181900	486892490	9830	9830	9830	9830	0
120	20240708	181800	486892490	9830	9830	9830	9830	0
121	20240708	181700	486892490	9830	9830	9830	9830	0
122	20240708	181600	486892490	9830	9830	9830	9830	855
123	20240708	181500	486892490	9830	9830	9830	9830	0
124	20240708	181400	486892490	9830	9830	9830	9830	0
125	20240708	181300	486892490	9830	9830	9830	9830	0
126	20240708	181200	486892490	9830	9830	9830	9830	0
127	20240708	181100	486892490	9830	9830	9830	9830	0
128	20240708	181000	486892490	9830	9830	9830	9830	0
129	20240708	180900	486892490	9830	9830	9830	9830	0
130	20240708	180800	486892490	9830	9830	9830	9830	0
131	20240708	180700	486892490	9830	9830	9830	9830	0
132	20240708	180600	486892490	9830	9830	9830	9830	0
133	20240708	180500	486892490	9830	9830	9830	9830	0
134	20240708	180400	486892490	9830	9830	9830	9830	0
135	20240708	180300	486892490	9830	9830	9830	9830	0
136	20240708	180200	486892490	9830	9830	9830	9830	0
137	20240708	180100	486892490	9830	9830	9830	9830	0
138	20240708	180000	486892490	9830	9830	9830	9830	0
139	20240708	175900	486892490	9830	9830	9830	9830	0
140	20240708	175800	486892490	9830	9830	9830	9830	0
141	20240708	175700	486892490	9830	9830	9830	9830	0
142	20240708	175600	486892490	9830	9830	9830	9830	0
143	20240708	175500	486892490	9830	9830	9830	9830	0
144	20240708	175400	486892490	9830	9830	9830	9830	0
145	20240708	175300	486892490	9830	9830	9830	9830	0
146	20240708	175200	486892490	9830	9830	9830	9830	0
147	20240708	175100	486892490	9830	9830	9830	9830	0
148	20240708	175000	486892490	9830	9830	9830	9830	0
149	20240708	174900	486892490	9830	9830	9830	9830	0
150	20240708	174800	486892490	9830	9830	9830	9830	0
151	20240708	174700	486892490	9830	9830	9830	9830	0
152	20240708	174600	486892490	9830	9830	9830	9830	855
153	20240708	174500	486892490	9830	9830	9830	9830	0
154	20240708	174400	486892490	9830	9830	9830	9830	0
155	20240708	174300	486892490	9830	9830	9830	9830	0
156	20240708	174200	486892490	9830	9830	9830	9830	0
157	20240708	174100	486892490	9830	9830	9830	9830	0
158	20240708	174000	486892490	9830	9830	9830	9830	0
159	20240708	173900	486892490	9830	9830	9830	9830	0
160	20240708	173800	486892490	9830	9830	9830	9830	0
161	20240708	173700	486892490	9830	9830	9830	9830	0
162	20240708	173600	486892490	9830	9830	9830	9830	0
163	20240708	173500	486892490	9830	9830	9830	9830	0
164	20240708	173400	486892490	9830	9830	9830	9830	0
165	20240708	173300	486892490	9830	9830	9830	9830	0
166	20240708	173200	486892490	9830	9830	9830	9830	0
167	20240708	173100	486892490	9830	9830	9830	9830	0
168	20240708	173000	486892490	9830	9830	9830	9830	0
169	20240708	172900	486892490	9830	9830	9830	9830	0
170	20240708	172800	486892490	9830	9830	9830	9830	0
171	20240708	172700	486892490	9830	9830	9830	9830	0
172	20240708	172600	486892490	9830	9830	9830	9830	0
173	20240708	172500	486892490	9830	9830	9830	9830	0
174	20240708	172400	486892490	9830	9830	9830	9830	0
175	20240708	172300	486892490	9830	9830	9830	9830	0
176	20240708	172200	486892490	9830	9830	9830	9830	0
177	20240708	172100	486892490	9830	9830	9830	9830	0
178	20240708	172000	486892490	9830	9830	9830	9830	0
179	20240708	171900	486892490	9830	9830	9830	9830	0
180	20240708	171800	486892490	9830	9830	9830	9830	0
181	20240708	171700	486892490	9830	9830	9830	9830	0
182	20240708	171600	486892490	9830	9830	9830	9830	855
183	20240708	171500	486892490	9830	9830	9830	9830	0
184	20240708	171400	486892490	9830	9830	9830	9830	0
185	20240708	171300	486892490	9830	9830	9830	9830	0
186	20240708	171200	486892490	9830	9830	9830	9830	0
187	20240708	171100	486892490	9830	9830	9830	9830	0
188	20240708	171000	486892490	9830	9830	9830	9830	0
189	20240708	170900	486892490	9830	9830	9830	9830	0
190	20240708	170800	486892490	9830	9830	9830	9830	0
191	20240708	170700	486892490	9830	9830	9830	9830	0
192	20240708	170600	486892490	9830	9830	9830	9830	0
193	20240708	170500	486892490	9830	9830	9830	9830	0
194	20240708	170400	486892490	9830	9830	9830	9830	0
195	20240708	170300	486892490	9830	9830	9830	9830	0
196	20240708	170200	486892490	9830	9830	9830	9830	0
197	20240708	170100	486892490	9830	9830	9830	9830	0
198	20240708	170000	486892490	9830	9830	9830	9830	0
199	20240708	165900	486892490	9830	9830	9830	9830	0
200	20240708	165800	486892490	9830	9830	9830	9830	0
201	20240708	165700	486892490	9830	9830	9830	9830	0
202	20240708	165600	486892490	9830	9830	9830	9830	0
203	20240708	165500	486892490	9830	9830	9830	9830	0
204	20240708	165400	486892490	9830	9830	9830	9830	0
205	20240708	165300	486892490	9830	9830	9830	9830	0
206	20240708	165200	486892490	9830	9830	9830	9830	0
207	20240708	165100	486892490	9830	9830	9830	9830	0
208	20240708	165000	486892490	9830	9830	9830	9830	0
209	20240708	164900	486892490	9830	9830	9830	9830	0
210	20240708	164800	486892490	9830	9830	9830	9830	0
211	20240708	164700	486892490	9830	9830	9830	9830	0
212	20240708	164600	486892490	9830	9830	9830	9830	855
213	20240708	164500	486892490	9830	9830	9830	9830	0
214	20240708	164400	486892490	9830	9830	9830	9830	0
215	20240708	164300	486892490	9830	9830	9830	9830	0
216	20240708	164200	486892490	9830	9830	9830	9830	0
217	20240708	164100	486892490	9830	9830	9830	9830	0
218	20240708	164000	486892490	9830	9830	9830	9830	0
219	20240708	163900	486892490	9830	9830	9830	9830	0
220	20240708	163800	486892490	9830	9830	9830	9830	0
221	20240708	163700	486892490	9830	9830	9830	9830	0
222	20240708	163600	486892490	9830	9830	9830	9830	0
223	20240708	163500	486892490	9830	9830	9830	9830	0
224	20240708	163400	486892490	9830	9830	9830	9830	0
225	20240708	163300	486892490	9830	9830	9830	9830	0
226	20240708	163200	486892490	9830	9830	9830	9830	0
227	20240708	163100	486892490	9830	9830	9830	9830	0
228	20240708	163000	486892490	9830	9830	9830	9830	0
229	20240708	162900	486892490	9830	9830	9830	9830	0
230	20240708	162800	486892490	9830	9830	9830	9830	0
231	20240708	162700	486892490	9830	9830	9830	9830	0
232	20240708	162600	486892490	9830	9830	9830	9830	0
233	20240708	162500	486892490	9830	9830	9830	9830	0
234	20240708	162400	486892490	9830	9830	9830	9830	0
235	20240708	162300	486892490	9830	9830	9830	9830	0
236	20240708	162200	486892490	9830	9830	9830	9830	0
237	20240708	162100	486892490	9830	9830	9830	9830	0
238	20240708	162000	486892490	9830	9830	9830	9830	0
239	20240708	161900	486892490	9830	9830	9830	9830	0
240	20240708	161800	486892490	9830	9830	9830	9830	0
241	20240708	161700	486892490	9830	9830	9830	9830	0
242	20240708	161600	486892490	9830	9830	9830	9830	855
243	20240708	161500	486892490	9830	9830	9830	9830	0
244	20240708	161400	486892490	9830	9830	9830	9830	0
245	20240708	161300	486892490	9830	9830	9830	9830	0
246	20240708	161200	486892490	9830	9830	9830	9830	0
247	20240708	161100	486892490	9830	9830	9830	9830	0
248	20240708	161000	486892490	9830	9830	9830	9830	0
249	20240708	160900	486892490	9830	9830	9830	9830	0
250	20240708	160800	486892490	9830	9830	9830	9830	0
251	20240708	160700	486892490	9830	9830	9830	9830	0
252	20240708	160600	486892490	9830	9830	9830	9830	0
253	20240708	160500	486892490	9830	9830	9830	9830	0
254	20240708	160400	486892490	9830	9830	9830	9830	0
255	20240708	160300	486892490	9830	9830	9830	9830	0
256	20240708	160200	486892490	9830	9830	9830	9830	0
257	20240708	160100	486892490	9830	9830	9830	9830	0
258	20240708	160000	486892490	9830	9830	9830	9830	0
259	20240708	155900	486892490	9830	9830	9830	9830	0
260	20240708	155800	486892490	9830	9830	9830	9830	0
261	20240708	155700	486892490	9830	9830	9830	9830	0
262	20240708	155600	486892490	9830	9830	9830	9830	0
263	20240708	155500	486892490	9830	9830	9830	9830	0
264	20240708	155400	486892490	9830	9830	9830	9830	0
265	20240708	155300	486892490	9830	9830	9830	9830	0
266	20240708	155200	486892490	9830	9830	9830	9830	0
267	20240708	155100	486892490	9830	9830	9830	9830	0
268	20240708	155000	486892490	9830	9830	9830	9830	0
269	20240708	154900	486892490	9830	9830	9830	9830	0
270	20240708	154800	486892490	9830	9830	9830	9830	0
271	20240708	154700	486892490	9830	9830	9830	9830	0
272	20240708	154600	486892490	9830	9830	9830	9830	855
273	20240708	154500	486892490	9830	9830	9830	9830	0
274	20240708	154400	486892490	9830	9830	9830	9830	0
275	20240708	154300	486892490	9830	9830	9830	9830	0
276	20240708	154200	486892490	9830	9830	9830	9830	0
277	20240708	154100	486892490	9830	9830	9830	9830	0
278	20240708	154000	486892490	9830	9830	9830	9830	0
279	20240708	153900	486892490	9830	9830	9830	9830	0
280	20240708	153800	486892490	9830	9830	9830	9830	0
281	20240708	153700	486892490	9830	9830	9830	9830	0
282	20240708	153600	486892490	9830	9830	9830	9830	0
283	20240708	153500	486892490	9830	9830	9830	9830	0
284	20240708	153400	486892490	9830	9830	9830	9830	0
285	20240708	153300	486892490	9830	9830	9830	9830	0
286	20240708	153200	486892490	9830	9830	9830	9830	0
287	20240708	153100	486892490	9830	9830	9830	9830	0
288	20240708	153000	486892490	9830	9830	9830	9830	855
289	20240708	152900	478487840	9820	9820	9820	9820	0
290	20240708	152800	478487840	9820	9820	9820	9820	0
291	20240708	152700	478487840	9820	9820	9820	9820	0
292	20240708	152600	478487840	9820	9820	9820	9820	0
293	20240708	152500	478487840	9820	9820	9820	9820	0
294	20240708	152400	478487840	9820	9820	9820	9820	0
295	20240708	152300	478487840	9820	9820	9820	9820	0
296	20240708	152200	478487840	9820	9820	9820	9820	0
297	20240708	152100	478487840	9820	9820	9820	9820	0
298	20240708	152000	478487840	9820	9820	9820	9820	0
299	20240708	151900	478487840	9820	9820	9820	9800	115
300	20240708	151800	477358560	9820	9760	9820	9760	3
301	20240708	151700	477329220	9750	9820	9820	9750	3
302	20240708	151600	477299900	9820	9810	9820	9750	1001
303	20240708	151500	467505280	9810	9820	9820	9810	130
304	20240708	151400	466228980	9820	9810	9820	9810	183
305	20240708	151300	464433720	9810	9810	9820	9810	126
306	20240708	151200	463197580	9820	9830	9830	9820	151
307	20240708	151100	461714700	9830	9830	9830	9830	0
308	20240708	151000	461714700	9830	9820	9830	9820	647
309	20240708	150900	455361120	9820	9820	9820	9820	1
310	20240708	150800	455351300	9830	9830	9830	9830	0
311	20240708	150700	455351300	9830	9820	9830	9820	150
312	20240708	150600	453877800	9820	9830	9830	9820	2794
313	20240708	150500	426413190	9840	9840	9840	9840	51
314	20240708	150400	425911350	9840	9830	9840	9830	243
315	20240708	150300	423522160	9820	9810	9820	9810	62
316	20240708	150200	422913620	9820	9810	9820	9800	2018
317	20240708	150100	403133110	9810	9820	9820	9810	101
318	20240708	150000	402142290	9830	9820	9830	9810	136
319	20240708	145900	400807060	9820	9810	9820	9810	116
320	20240708	145800	399668940	9830	9830	9830	9830	10
321	20240708	145700	399570640	9800	9800	9800	9800	0
322	20240708	145600	399570640	9800	9820	9820	9800	544
323	20240708	145500	394232590	9820	9820	9820	9820	0
324	20240708	145400	394232590	9820	9820	9820	9820	69
325	20240708	145300	393555010	9820	9820	9820	9820	0
326	20240708	145200	393555010	9820	9830	9830	9820	107
327	20240708	145100	392503210	9830	9830	9830	9830	0
328	20240708	145000	392503210	9830	9810	9830	9810	100
329	20240708	144900	391520230	9840	9840	9840	9810	26
330	20240708	144800	391264780	9840	9840	9840	9840	50
331	20240708	144700	390772780	9840	9840	9840	9840	0
332	20240708	144600	390772780	9840	9840	9840	9840	8
333	20240708	144500	390694060	9840	9840	9840	9840	0
334	20240708	144400	390694060	9840	9840	9840	9840	400
335	20240708	144300	386758060	9840	9840	9840	9840	1
336	20240708	144200	386748220	9810	9810	9810	9810	0
337	20240708	144100	386748220	9810	9850	9850	9810	899
338	20240708	144000	377913190	9850	9850	9850	9850	0
339	20240708	143900	377913190	9850	9850	9850	9850	0
340	20240708	143800	377913190	9850	9850	9850	9850	1
341	20240708	143700	377903340	9840	9840	9840	9840	1
342	20240708	143600	377893500	9840	9840	9840	9840	3
343	20240708	143500	377863980	9840	9840	9840	9840	100
344	20240708	143400	376879980	9840	9830	9840	9830	331
345	20240708	143300	373626240	9830	9830	9830	9830	106
346	20240708	143200	372584260	9830	9830	9830	9830	0
347	20240708	143100	372584260	9830	9830	9830	9830	0
348	20240708	143000	372584260	9830	9830	9830	9830	5
349	20240708	142900	372535110	9830	9830	9830	9830	0
350	20240708	142800	372535110	9830	9830	9830	9830	1
351	20240708	142700	372525280	9810	9810	9810	9810	1
352	20240708	142600	372515470	9830	9830	9830	9830	1
353	20240708	142500	372505640	9800	9810	9810	9800	2
354	20240708	142400	372486030	9830	9830	9830	9830	53
355	20240708	142300	371965040	9830	9830	9830	9830	10
356	20240708	142200	371866740	9830	9820	9830	9820	114
357	20240708	142100	370746560	9820	9820	9820	9790	4
358	20240708	142000	370707340	9780	9780	9780	9770	201
359	20240708	141900	368743460	9820	9800	9820	9770	600
360	20240708	141800	362871360	9800	9810	9810	9800	75
361	20240708	141700	362135630	9820	9820	9820	9820	11
362	20240708	141600	362027610	9810	9810	9810	9810	7
363	20240708	141500	361958940	9810	9810	9810	9810	15
364	20240708	141400	361811790	9810	9810	9810	9810	0
365	20240708	141300	361811790	9810	9810	9810	9810	1
366	20240708	141200	361801980	9830	9820	9830	9820	12
367	20240708	141100	361684050	9800	9800	9800	9800	0
368	20240708	141000	361684050	9800	9810	9810	9800	258
369	20240708	140900	359155540	9820	9820	9820	9810	20
370	20240708	140800	358959190	9820	9830	9830	9820	89
371	20240708	140700	358084340	9830	9840	9840	9830	80
372	20240708	140600	357297150	9850	9850	9850	9850	0
373	20240708	140500	357297150	9850	9850	9850	9850	1
374	20240708	140400	357287300	9850	9840	9850	9840	10
375	20240708	140300	357188830	9840	9840	9850	9840	173
376	20240708	140200	355486450	9850	9850	9850	9850	1
377	20240708	140100	355476600	9840	9850	9850	9840	119
378	20240708	140000	354305000	9840	9840	9850	9840	131
379	20240708	135900	353015850	9850	9850	9850	9850	20
380	20240708	135800	352818850	9850	9850	9850	9850	1
381	20240708	135700	352809000	9850	9830	9850	9830	116
382	20240708	135600	351667180	9830	9830	9830	9830	0
383	20240708	135500	351667180	9830	9830	9830	9830	0
384	20240708	135400	351667180	9830	9830	9830	9830	100
385	20240708	135300	350684180	9830	9830	9830	9830	170
386	20240708	135200	349013080	9830	9830	9850	9830	111
387	20240708	135100	347921930	9830	9830	9840	9830	1408
388	20240708	135000	334076130	9840	9840	9840	9840	52
389	20240708	134900	333564450	9840	9840	9840	9840	0
390	20240708	134800	333564450	9840	9770	9840	9770	4953
391	20240708	134700	285037950	9770	9770	9770	9770	10
392	20240708	134600	284940250	9790	9770	9790	9770	23
393	20240708	134500	284715480	9790	9790	9790	9790	0
394	20240708	134400	284715480	9790	9790	9790	9780	202
395	20240708	134300	282738680	9780	9780	9780	9780	33
396	20240708	134200	282415940	9770	9770	9770	9770	0
397	20240708	134100	282415940	9770	9770	9770	9770	0
398	20240708	134000	282415940	9770	9770	9770	9770	78
399	20240708	133900	281653880	9770	9770	9770	9770	0
400	20240708	133800	281653880	9770	9770	9770	9770	0
401	20240708	133700	281653880	9770	9770	9770	9770	2
402	20240708	133600	281634340	9770	9780	9780	9770	19
403	20240708	133500	281448590	9770	9770	9770	9770	100
404	20240708	133400	280471590	9770	9780	9780	9770	122
405	20240708	133300	279278680	9780	9780	9780	9780	0
406	20240708	133200	279278680	9780	9770	9780	9770	52
407	20240708	133100	278770320	9770	9770	9770	9770	0
408	20240708	133000	278770320	9770	9770	9770	9770	1
409	20240708	132900	278760550	9780	9780	9780	9780	17
410	20240708	132800	278594290	9780	9780	9780	9780	0
411	20240708	132700	278594290	9780	9780	9780	9780	0
412	20240708	132600	278594290	9780	9780	9780	9780	86
413	20240708	132500	277753210	9780	9780	9780	9780	50
414	20240708	132400	277264210	9780	9780	9780	9770	260
415	20240708	132300	274721970	9770	9770	9770	9770	102
416	20240708	132200	273725430	9770	9770	9770	9770	7
417	20240708	132100	273657040	9780	9780	9780	9780	0
418	20240708	132000	273657040	9780	9780	9780	9780	0
419	20240708	131900	273657040	9780	9780	9780	9780	0
420	20240708	131800	273657040	9780	9780	9780	9780	0
421	20240708	131700	273657040	9780	9780	9780	9780	28
422	20240708	131600	273383200	9780	9770	9780	9770	96
423	20240708	131500	272444330	9760	9750	9760	9750	485
424	20240708	131400	267710740	9760	9760	9760	9760	501
425	20240708	131300	262820980	9760	9760	9760	9760	14
426	20240708	131200	262684340	9760	9760	9760	9760	0
427	20240708	131100	262684340	9760	9760	9760	9760	0
428	20240708	131000	262684340	9760	9760	9760	9760	55
429	20240708	130900	262147540	9760	9760	9760	9760	0
430	20240708	130800	262147540	9760	9760	9760	9760	0
431	20240708	130700	262147540	9760	9760	9760	9760	42
432	20240708	130600	261737620	9760	9750	9760	9750	73
433	20240708	130500	261025720	9750	9750	9750	9750	1
434	20240708	130400	261015970	9750	9750	9750	9750	50
435	20240708	130300	260528470	9750	9750	9750	9750	223
436	20240708	130200	258354220	9740	9740	9740	9740	13
437	20240708	130100	258227600	9740	9740	9740	9740	0
438	20240708	130000	258227600	9740	9750	9750	9740	2
439	20240708	125900	258208110	9750	9750	9750	9750	0
440	20240708	125800	258208110	9750	9750	9750	9750	1
441	20240708	125700	258198360	9750	9720	9750	9720	145
442	20240708	125600	256788910	9760	9760	9760	9760	0
443	20240708	125500	256788910	9760	9760	9760	9760	0
444	20240708	125400	256788910	9760	9760	9760	9760	0
445	20240708	125300	256788910	9760	9760	9760	9760	0
446	20240708	125200	256788910	9760	9730	9760	9730	11
447	20240708	125100	256681850	9730	9730	9730	9730	16
448	20240708	125000	256526170	9760	9760	9760	9760	0
449	20240708	124900	256526170	9760	9760	9760	9760	0
450	20240708	124800	256526170	9760	9760	9760	9760	0
451	20240708	124700	256526170	9760	9760	9760	9760	1
452	20240708	124600	256516410	9720	9750	9750	9720	207
453	20240708	124500	254501500	9750	9760	9760	9750	25
454	20240708	124400	254257620	9750	9750	9750	9750	0
455	20240708	124300	254257620	9750	9750	9750	9750	0
456	20240708	124200	254257620	9750	9750	9750	9750	0
457	20240708	124100	254257620	9750	9760	9760	9750	52
458	20240708	124000	253750600	9750	9750	9750	9750	2
459	20240708	123900	253731100	9760	9760	9760	9760	0
460	20240708	123800	253731100	9760	9740	9760	9740	18
461	20240708	123700	253555740	9760	9760	9760	9760	0
462	20240708	123600	253555740	9760	9760	9760	9760	14
463	20240708	123500	253419100	9770	9770	9770	9770	1
464	20240708	123400	253409330	9770	9770	9770	9770	42
465	20240708	123300	252998990	9760	9760	9760	9760	138
466	20240708	123200	251652110	9770	9770	9770	9770	1
467	20240708	123100	251642340	9780	9780	9780	9780	0
468	20240708	123000	251642340	9780	9780	9780	9780	0
469	20240708	122900	251642340	9780	9780	9780	9780	0
470	20240708	122800	251642340	9780	9780	9780	9780	0
471	20240708	122700	251642340	9780	9780	9780	9780	0
472	20240708	122600	251642340	9780	9760	9780	9750	21
473	20240708	122500	251437490	9780	9780	9780	9780	0
474	20240708	122400	251437490	9780	9780	9780	9780	1
475	20240708	122300	251427710	9730	9770	9770	9730	1176
476	20240708	122200	239969470	9790	9790	9790	9790	0
477	20240708	122100	239969470	9790	9790	9790	9790	1
478	20240708	122000	239959680	9790	9790	9790	9790	1
479	20240708	121900	239949890	9770	9770	9770	9770	9
480	20240708	121800	239861960	9760	9760	9760	9760	0
481	20240708	121700	239861960	9760	9760	9760	9760	0
482	20240708	121600	239861960	9760	9760	9760	9760	0
483	20240708	121500	239861960	9760	9760	9770	9760	241
484	20240708	121400	237509720	9770	9770	9770	9770	36
485	20240708	121300	237158000	9770	9790	9790	9770	218
486	20240708	121200	235028120	9770	9770	9770	9770	11
487	20240708	121100	234920650	9790	9750	9790	9750	312
488	20240708	121000	231875390	9760	9760	9760	9760	755
489	20240708	120900	224506590	9760	9760	9760	9760	15
490	20240708	120800	224360190	9750	9750	9760	9750	141
491	20240708	120700	222985030	9750	9750	9750	9750	201
492	20240708	120600	221025280	9750	9750	9750	9750	0
493	20240708	120500	221025280	9750	9750	9750	9750	136
494	20240708	120400	219699280	9750	9750	9750	9750	100
495	20240708	120300	218724280	9750	9750	9750	9750	0
496	20240708	120200	218724280	9750	9750	9750	9750	0
497	20240708	120100	218724280	9750	9750	9760	9750	56
498	20240708	120000	218178270	9760	9750	9760	9750	133
499	20240708	115900	216880610	9750	9740	9750	9740	71
500	20240708	115800	216189020	9750	9750	9750	9750	24
501	20240708	115700	215955020	9750	9750	9750	9750	13
502	20240708	115600	215828270	9750	9740	9750	9740	81
503	20240708	115500	215038670	9740	9750	9750	9740	39
504	20240708	115400	214658640	9750	9750	9750	9750	9
505	20240708	115300	214570890	9750	9750	9750	9750	0
506	20240708	115200	214570890	9750	9750	9750	9750	0
507	20240708	115100	214570890	9750	9750	9750	9750	7
508	20240708	115000	214502640	9750	9750	9750	9750	0
509	20240708	114900	214502640	9750	9750	9750	9750	24
510	20240708	114800	214268640	9750	9750	9750	9750	0
511	20240708	114700	214268640	9750	9750	9750	9750	0
512	20240708	114600	214268640	9750	9750	9750	9750	5
513	20240708	114500	214219890	9730	9730	9730	9730	20
514	20240708	114400	214025290	9730	9740	9740	9730	323
515	20240708	114300	210879450	9750	9750	9750	9750	65
516	20240708	114200	210245700	9750	9750	9750	9750	1
517	20240708	114100	210235950	9750	9750	9750	9750	0
518	20240708	114000	210235950	9750	9750	9750	9750	2
519	20240708	113900	210216450	9750	9750	9750	9750	135
520	20240708	113800	208900200	9740	9740	9740	9740	10
521	20240708	113700	208802800	9740	9740	9740	9740	39
522	20240708	113600	208422940	9750	9750	9750	9750	0
523	20240708	113500	208422940	9750	9750	9750	9750	3
524	20240708	113400	208393690	9760	9750	9760	9750	500
525	20240708	113300	203513810	9750	9750	9750	9750	0
526	20240708	113200	203513810	9750	9750	9750	9750	0
527	20240708	113100	203513810	9750	9750	9750	9750	7
528	20240708	113000	203445560	9750	9750	9750	9750	186
529	20240708	112900	201632060	9750	9750	9750	9750	17
530	20240708	112800	201466310	9750	9740	9750	9740	51
531	20240708	112700	200969560	9740	9740	9740	9740	0
532	20240708	112600	200969560	9740	9740	9740	9740	17
533	20240708	112500	200803980	9760	9760	9760	9760	46
534	20240708	112400	200355020	9750	9750	9750	9750	100
535	20240708	112300	199380020	9750	9770	9770	9750	540
536	20240708	112200	194113020	9770	9770	9770	9770	1
537	20240708	112100	194103250	9750	9750	9750	9750	47
538	20240708	112000	193645000	9750	9750	9750	9750	0
539	20240708	111900	193645000	9750	9750	9750	9750	5
540	20240708	111800	193596250	9740	9740	9740	9740	70
541	20240708	111700	192914450	9750	9750	9770	9750	124
542	20240708	111600	191705370	9750	9760	9760	9750	38
543	20240708	111500	191334830	9770	9770	9770	9770	78
544	20240708	111400	190572770	9780	9790	9790	9780	13
545	20240708	111300	190445620	9790	9800	9800	9790	1143
546	20240708	111200	179254280	9800	9790	9800	9790	161
547	20240708	111100	177677390	9790	9740	9790	9740	2935
548	20240708	111000	149031340	9740	9740	9740	9740	67
549	20240708	110900	148378760	9740	9740	9740	9740	102
550	20240708	110800	147385280	9740	9740	9740	9740	65
551	20240708	110700	146752180	9740	9740	9740	9740	34
552	20240708	110600	146421020	9730	9740	9740	9730	176
553	20240708	110500	144708080	9740	9740	9740	9740	10
554	20240708	110400	144610680	9740	9740	9740	9740	100
555	20240708	110300	143636680	9740	9740	9740	9740	0
556	20240708	110200	143636680	9740	9740	9740	9740	6
557	20240708	110100	143578240	9730	9730	9730	9730	0
558	20240708	110000	143578240	9730	9730	9730	9730	16
559	20240708	105900	143422560	9730	9730	9730	9730	51
560	20240708	105800	142926330	9730	9730	9730	9730	0
561	20240708	105700	142926330	9730	9730	9730	9730	55
562	20240708	105600	142391180	9730	9730	9730	9730	3
563	20240708	105500	142361990	9730	9730	9730	9730	10
564	20240708	105400	142264690	9730	9730	9730	9730	75
565	20240708	105300	141534940	9720	9740	9740	9720	701
566	20240708	105200	134713200	9750	9740	9750	9740	533
567	20240708	105100	129518590	9750	9750	9750	9750	28
568	20240708	105000	129245590	9740	9740	9740	9740	72
569	20240708	104900	128544310	9740	9740	9740	9740	69
570	20240708	104800	127872250	9740	9740	9740	9740	0
571	20240708	104700	127872250	9740	9740	9740	9740	0
572	20240708	104600	127872250	9740	9740	9740	9740	0
573	20240708	104500	127872250	9740	9740	9740	9740	0
574	20240708	104400	127872250	9740	9740	9740	9740	16
575	20240708	104300	127716410	9740	9740	9740	9740	179
576	20240708	104200	125972950	9740	9750	9750	9740	51
577	20240708	104100	125475710	9750	9750	9750	9750	0
578	20240708	104000	125475710	9750	9740	9750	9740	21
579	20240708	103900	125271160	9740	9740	9740	9740	7
580	20240708	103800	125202980	9710	9710	9710	9710	337
581	20240708	103700	121930710	9710	9710	9710	9710	31
582	20240708	103600	121629700	9710	9710	9710	9710	0
583	20240708	103500	121629700	9710	9710	9710	9710	0
584	20240708	103400	121629700	9710	9720	9720	9710	32
585	20240708	103300	121318740	9720	9740	9750	9720	1051
586	20240708	103200	111095930	9740	9740	9740	9740	169
587	20240708	103100	109449870	9740	9750	9750	9740	162
588	20240708	103000	107871090	9750	9750	9750	9740	234
589	20240708	102900	105590350	9750	9730	9750	9730	255
590	20240708	102800	103106110	9720	9720	9720	9720	100
591	20240708	102700	102134110	9720	9720	9720	9720	48
592	20240708	102600	101667550	9710	9700	9710	9700	1729
593	20240708	102500	84895700	9700	9690	9700	9690	1187
594	20240708	102400	73383760	9690	9690	9690	9690	0
595	20240708	102300	73383760	9690	9690	9690	9690	25
596	20240708	102200	73141510	9690	9690	9690	9690	221
597	20240708	102100	71000020	9690	9690	9690	9690	70
598	20240708	102000	70321720	9680	9680	9680	9680	54
599	20240708	101900	69799000	9700	9700	9700	9700	103
600	20240708	101800	68799900	9700	9680	9700	9680	852
601	20240708	101700	60543260	9680	9680	9680	9680	11
602	20240708	101600	60436780	9660	9660	9660	9660	0
603	20240708	101500	60436780	9660	9650	9660	9650	517
604	20240708	101400	55445470	9650	9650	9650	9650	110
605	20240708	101300	54383970	9650	9650	9650	9650	1
606	20240708	101200	54374320	9630	9640	9640	9630	100
607	20240708	101100	53411310	9630	9630	9630	9630	0
608	20240708	101000	53411310	9630	9630	9630	9630	0
609	20240708	100900	53411310	9630	9640	9640	9630	200
610	20240708	100800	51483660	9650	9640	9650	9640	801
611	20240708	100700	43762010	9650	9650	9650	9650	0
612	20240708	100600	43762010	9650	9660	9660	9650	3
613	20240708	100500	43733040	9660	9660	9660	9660	13
614	20240708	100400	43607460	9640	9650	9650	9640	90
615	20240708	100300	42739410	9660	9660	9660	9660	2
616	20240708	100200	42720090	9660	9660	9660	9660	15
617	20240708	100100	42575190	9660	9660	9660	9660	0
618	20240708	100000	42575190	9660	9660	9660	9660	61
619	20240708	095900	41985930	9660	9660	9660	9660	0
620	20240708	095800	41985930	9660	9660	9660	9660	0
621	20240708	095700	41985930	9660	9660	9660	9660	9
622	20240708	095600	41898990	9660	9660	9660	9660	0
623	20240708	095500	41898990	9660	9660	9660	9660	0
624	20240708	095400	41898990	9660	9660	9660	9660	1
625	20240708	095300	41889330	9640	9640	9640	9640	0
626	20240708	095200	41889330	9640	9640	9640	9640	7
627	20240708	095100	41821850	9630	9650	9650	9630	108
628	20240708	095000	40781660	9640	9640	9640	9640	1
629	20240708	094900	40772020	9640	9640	9640	9640	0
630	20240708	094800	40772020	9640	9640	9640	9640	8
631	20240708	094700	40694900	9630	9650	9650	9630	100
632	20240708	094600	39731540	9650	9650	9650	9650	51
633	20240708	094500	39239390	9650	9650	9650	9650	1
634	20240708	094400	39229740	9650	9650	9650	9650	13
635	20240708	094300	39104290	9650	9650	9650	9650	0
636	20240708	094200	39104290	9650	9650	9650	9650	2
637	20240708	094100	39084990	9640	9640	9640	9640	1
638	20240708	094000	39075350	9630	9630	9630	9630	1
639	20240708	093900	39065720	9650	9650	9650	9650	0
640	20240708	093800	39065720	9650	9630	9650	9630	53
641	20240708	093700	38554910	9630	9640	9640	9630	56
642	20240708	093600	38015620	9640	9640	9640	9640	125
643	20240708	093500	36810620	9630	9620	9630	9620	7
644	20240708	093400	36743220	9630	9630	9630	9630	0
645	20240708	093300	36743220	9630	9630	9630	9630	1
646	20240708	093200	36733590	9620	9610	9620	9570	552
647	20240708	093100	31443340	9620	9620	9620	9620	0
648	20240708	093000	31443340	9620	9620	9620	9620	65
649	20240708	092900	30818040	9630	9630	9630	9630	2
650	20240708	092800	30798780	9630	9630	9630	9630	24
651	20240708	092700	30567660	9640	9640	9640	9640	1
652	20240708	092600	30558020	9640	9640	9640	9640	0
653	20240708	092500	30558020	9640	9640	9640	9640	2
654	20240708	092400	30538740	9620	9620	9620	9620	0
655	20240708	092300	30538740	9620	9620	9620	9620	0
656	20240708	092200	30538740	9620	9630	9630	9620	10
657	20240708	092100	30442450	9640	9640	9640	9640	5
658	20240708	092000	30394250	9650	9650	9650	9650	0
659	20240708	091900	30394250	9650	9650	9650	9650	0
660	20240708	091800	30394250	9650	9650	9650	9650	0
661	20240708	091700	30394250	9650	9660	9660	9650	171
662	20240708	091600	28744030	9650	9630	9650	9630	136
663	20240708	091500	27432760	9640	9640	9640	9640	373
664	20240708	091400	23837040	9620	9620	9620	9620	364
665	20240708	091300	20335360	9610	9610	9610	9610	0
666	20240708	091200	20335360	9610	9610	9610	9610	13
667	20240708	091100	20210430	9620	9620	9620	9620	242
668	20240708	091000	17882390	9620	9640	9640	9620	17
669	20240708	090900	17718710	9620	9640	9640	9620	134
670	20240708	090800	16429430	9640	9640	9640	9640	3
671	20240708	090700	16400510	9640	9640	9640	9640	3
672	20240708	090600	16371590	9640	9640	9640	9640	5
673	20240708	090500	16323390	9640	9600	9640	9600	14
674	20240708	090400	16188490	9580	9560	9580	9560	208
675	20240708	090300	14199510	9520	9580	9580	9500	328
676	20240708	090200	11075010	9590	9590	9590	9590	0
677	20240708	090100	11075010	9590	9710	9710	9590	633
678	20240708	090000	5001680	9740	9750	9770	9740	513