KissMeData/263860/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210700	190493990	8880	8880	8880	8880	250
3	20240709	210600	190493990	8880	8880	8880	8880	0
4	20240709	210500	190493990	8880	8880	8880	8880	0
5	20240709	210400	190493990	8880	8880	8880	8880	0
6	20240709	210300	190493990	8880	8880	8880	8880	0
7	20240709	210200	190493990	8880	8880	8880	8880	0
8	20240709	210100	190493990	8880	8880	8880	8880	0
9	20240709	210000	190493990	8880	8880	8880	8880	0
10	20240709	205900	190493990	8880	8880	8880	8880	0
11	20240709	205800	190493990	8880	8880	8880	8880	0
12	20240709	205700	190493990	8880	8880	8880	8880	0
13	20240709	205600	190493990	8880	8880	8880	8880	0
14	20240709	205500	190493990	8880	8880	8880	8880	0
15	20240709	205400	190493990	8880	8880	8880	8880	0
16	20240709	205300	190493990	8880	8880	8880	8880	0
17	20240709	205200	190493990	8880	8880	8880	8880	0
18	20240709	205100	190493990	8880	8880	8880	8880	0
19	20240709	205000	190493990	8880	8880	8880	8880	0
20	20240709	204900	190493990	8880	8880	8880	8880	0
21	20240709	204800	190493990	8880	8880	8880	8880	0
22	20240709	204700	190493990	8880	8880	8880	8880	0
23	20240709	204600	190493990	8880	8880	8880	8880	0
24	20240709	204500	190493990	8880	8880	8880	8880	0
25	20240709	204400	190493990	8880	8880	8880	8880	0
26	20240709	204300	190493990	8880	8880	8880	8880	0
27	20240709	204200	190493990	8880	8880	8880	8880	0
28	20240709	204100	190493990	8880	8880	8880	8880	0
29	20240709	204000	190493990	8880	8880	8880	8880	0
30	20240709	203900	190493990	8880	8880	8880	8880	0
31	20240709	203800	190493990	8880	8880	8880	8880	0
32	20240709	203700	190493990	8880	8880	8880	8880	250
33	20240709	203600	190493990	8880	8880	8880	8880	0
34	20240709	203500	190493990	8880	8880	8880	8880	0
35	20240709	203400	190493990	8880	8880	8880	8880	0
36	20240709	203300	190493990	8880	8880	8880	8880	0
37	20240709	203200	190493990	8880	8880	8880	8880	0
38	20240709	203100	190493990	8880	8880	8880	8880	0
39	20240709	203000	190493990	8880	8880	8880	8880	0
40	20240709	202900	190493990	8880	8880	8880	8880	0
41	20240709	202800	190493990	8880	8880	8880	8880	0
42	20240709	202700	190493990	8880	8880	8880	8880	0
43	20240709	202600	190493990	8880	8880	8880	8880	0
44	20240709	202500	190493990	8880	8880	8880	8880	0
45	20240709	202400	190493990	8880	8880	8880	8880	0
46	20240709	202300	190493990	8880	8880	8880	8880	0
47	20240709	202200	190493990	8880	8880	8880	8880	0
48	20240709	202100	190493990	8880	8880	8880	8880	0
49	20240709	202000	190493990	8880	8880	8880	8880	0
50	20240709	201900	190493990	8880	8880	8880	8880	0
51	20240709	201800	190493990	8880	8880	8880	8880	0
52	20240709	201700	190493990	8880	8880	8880	8880	0
53	20240709	201600	190493990	8880	8880	8880	8880	0
54	20240709	201500	190493990	8880	8880	8880	8880	0
55	20240709	201400	190493990	8880	8880	8880	8880	0
56	20240709	201300	190493990	8880	8880	8880	8880	0
57	20240709	201200	190493990	8880	8880	8880	8880	0
58	20240709	201100	190493990	8880	8880	8880	8880	0
59	20240709	201000	190493990	8880	8880	8880	8880	0
60	20240709	200900	190493990	8880	8880	8880	8880	0
61	20240709	200800	190493990	8880	8880	8880	8880	0
62	20240709	200700	190493990	8880	8880	8880	8880	250
63	20240709	200600	190493990	8880	8880	8880	8880	0
64	20240709	200500	190493990	8880	8880	8880	8880	0
65	20240709	200400	190493990	8880	8880	8880	8880	0
66	20240709	200300	190493990	8880	8880	8880	8880	0
67	20240709	200200	190493990	8880	8880	8880	8880	0
68	20240709	200100	190493990	8880	8880	8880	8880	0
69	20240709	200000	190493990	8880	8880	8880	8880	0
70	20240709	195900	190493990	8880	8880	8880	8880	0
71	20240709	195800	190493990	8880	8880	8880	8880	0
72	20240709	195700	190493990	8880	8880	8880	8880	0
73	20240709	195600	190493990	8880	8880	8880	8880	0
74	20240709	195500	190493990	8880	8880	8880	8880	0
75	20240709	195400	190493990	8880	8880	8880	8880	0
76	20240709	195300	190493990	8880	8880	8880	8880	0
77	20240709	195200	190493990	8880	8880	8880	8880	0
78	20240709	195100	190493990	8880	8880	8880	8880	0
79	20240709	195000	190493990	8880	8880	8880	8880	0
80	20240709	194900	190493990	8880	8880	8880	8880	0
81	20240709	194800	190493990	8880	8880	8880	8880	0
82	20240709	194700	190493990	8880	8880	8880	8880	0
83	20240709	194600	190493990	8880	8880	8880	8880	0
84	20240709	194500	190493990	8880	8880	8880	8880	0
85	20240709	194400	190493990	8880	8880	8880	8880	0
86	20240709	194300	190493990	8880	8880	8880	8880	0
87	20240709	194200	190493990	8880	8880	8880	8880	0
88	20240709	194100	190493990	8880	8880	8880	8880	0
89	20240709	194000	190493990	8880	8880	8880	8880	0
90	20240709	193900	190493990	8880	8880	8880	8880	0
91	20240709	193800	190493990	8880	8880	8880	8880	0
92	20240709	193700	190493990	8880	8880	8880	8880	250
93	20240709	193600	190493990	8880	8880	8880	8880	0
94	20240709	193500	190493990	8880	8880	8880	8880	0
95	20240709	193400	190493990	8880	8880	8880	8880	0
96	20240709	193300	190493990	8880	8880	8880	8880	0
97	20240709	193200	190493990	8880	8880	8880	8880	0
98	20240709	193100	190493990	8880	8880	8880	8880	0
99	20240709	193000	190493990	8880	8880	8880	8880	0
100	20240709	192900	190493990	8880	8880	8880	8880	0
101	20240709	192800	190493990	8880	8880	8880	8880	0
102	20240709	192700	190493990	8880	8880	8880	8880	0
103	20240709	192600	190493990	8880	8880	8880	8880	0
104	20240709	192500	190493990	8880	8880	8880	8880	0
105	20240709	192400	190493990	8880	8880	8880	8880	0
106	20240709	192300	190493990	8880	8880	8880	8880	0
107	20240709	192200	190493990	8880	8880	8880	8880	0
108	20240709	192100	190493990	8880	8880	8880	8880	0
109	20240709	192000	190493990	8880	8880	8880	8880	0
110	20240709	191900	190493990	8880	8880	8880	8880	0
111	20240709	191800	190493990	8880	8880	8880	8880	0
112	20240709	191700	190493990	8880	8880	8880	8880	0
113	20240709	191600	190493990	8880	8880	8880	8880	0
114	20240709	191500	190493990	8880	8880	8880	8880	0
115	20240709	191400	190493990	8880	8880	8880	8880	0
116	20240709	191300	190493990	8880	8880	8880	8880	0
117	20240709	191200	190493990	8880	8880	8880	8880	0
118	20240709	191100	190493990	8880	8880	8880	8880	0
119	20240709	191000	190493990	8880	8880	8880	8880	0
120	20240709	190900	190493990	8880	8880	8880	8880	0
121	20240709	190800	190493990	8880	8880	8880	8880	0
122	20240709	190700	190493990	8880	8880	8880	8880	250
123	20240709	190600	190493990	8880	8880	8880	8880	0
124	20240709	190500	190493990	8880	8880	8880	8880	0
125	20240709	190400	190493990	8880	8880	8880	8880	0
126	20240709	190300	190493990	8880	8880	8880	8880	0
127	20240709	190200	190493990	8880	8880	8880	8880	0
128	20240709	190100	190493990	8880	8880	8880	8880	0
129	20240709	190000	190493990	8880	8880	8880	8880	0
130	20240709	185900	190493990	8880	8880	8880	8880	0
131	20240709	185800	190493990	8880	8880	8880	8880	0
132	20240709	185700	190493990	8880	8880	8880	8880	0
133	20240709	185600	190493990	8880	8880	8880	8880	0
134	20240709	185500	190493990	8880	8880	8880	8880	0
135	20240709	185400	190493990	8880	8880	8880	8880	0
136	20240709	185300	190493990	8880	8880	8880	8880	0
137	20240709	185200	190493990	8880	8880	8880	8880	0
138	20240709	185100	190493990	8880	8880	8880	8880	0
139	20240709	185000	190493990	8880	8880	8880	8880	0
140	20240709	184900	190493990	8880	8880	8880	8880	0
141	20240709	184800	190493990	8880	8880	8880	8880	0
142	20240709	184700	190493990	8880	8880	8880	8880	0
143	20240709	184600	190493990	8880	8880	8880	8880	0
144	20240709	184500	190493990	8880	8880	8880	8880	0
145	20240709	184400	190493990	8880	8880	8880	8880	0
146	20240709	184300	190493990	8880	8880	8880	8880	0
147	20240709	184200	190493990	8880	8880	8880	8880	0
148	20240709	184100	190493990	8880	8880	8880	8880	0
149	20240709	184000	190493990	8880	8880	8880	8880	0
150	20240709	183900	190493990	8880	8880	8880	8880	0
151	20240709	183800	190493990	8880	8880	8880	8880	0
152	20240709	183700	190493990	8880	8880	8880	8880	250
153	20240709	183600	190493990	8880	8880	8880	8880	0
154	20240709	183500	190493990	8880	8880	8880	8880	0
155	20240709	183400	190493990	8880	8880	8880	8880	0
156	20240709	183300	190493990	8880	8880	8880	8880	0
157	20240709	183200	190493990	8880	8880	8880	8880	0
158	20240709	183100	190493990	8880	8880	8880	8880	0
159	20240709	183000	190493990	8880	8880	8880	8880	0
160	20240709	182900	190493990	8880	8880	8880	8880	0
161	20240709	182800	190493990	8880	8880	8880	8880	0
162	20240709	182700	190493990	8880	8880	8880	8880	0
163	20240709	182600	190493990	8880	8880	8880	8880	0
164	20240709	182500	190493990	8880	8880	8880	8880	0
165	20240709	182400	190493990	8880	8880	8880	8880	0
166	20240709	182300	190493990	8880	8880	8880	8880	0
167	20240709	182200	190493990	8880	8880	8880	8880	0
168	20240709	182100	190493990	8880	8880	8880	8880	0
169	20240709	182000	190493990	8880	8880	8880	8880	0
170	20240709	181900	190493990	8880	8880	8880	8880	0
171	20240709	181800	190493990	8880	8880	8880	8880	0
172	20240709	181700	190493990	8880	8880	8880	8880	0
173	20240709	181600	190493990	8880	8880	8880	8880	0
174	20240709	181500	190493990	8880	8880	8880	8880	0
175	20240709	181400	190493990	8880	8880	8880	8880	0
176	20240709	181300	190493990	8880	8880	8880	8880	0
177	20240709	181200	190493990	8880	8880	8880	8880	0
178	20240709	181100	190493990	8880	8880	8880	8880	0
179	20240709	181000	190493990	8880	8880	8880	8880	0
180	20240709	180900	190493990	8880	8880	8880	8880	0
181	20240709	180800	190493990	8880	8880	8880	8880	0
182	20240709	180700	190493990	8880	8880	8880	8880	250
183	20240709	180600	190493990	8880	8880	8880	8880	0
184	20240709	180500	190493990	8880	8880	8880	8880	0
185	20240709	180400	190493990	8880	8880	8880	8880	0
186	20240709	180300	190493990	8880	8880	8880	8880	0
187	20240709	180200	190493990	8880	8880	8880	8880	0
188	20240709	180100	190493990	8880	8880	8880	8880	0
189	20240709	180000	190493990	8880	8880	8880	8880	0
190	20240709	175900	190493990	8880	8880	8880	8880	0
191	20240709	175800	190493990	8880	8880	8880	8880	0
192	20240709	175700	190493990	8880	8880	8880	8880	0
193	20240709	175600	190493990	8880	8880	8880	8880	0
194	20240709	175500	190493990	8880	8880	8880	8880	0
195	20240709	175400	190493990	8880	8880	8880	8880	0
196	20240709	175300	190493990	8880	8880	8880	8880	0
197	20240709	175200	190493990	8880	8880	8880	8880	0
198	20240709	175100	190493990	8880	8880	8880	8880	0
199	20240709	175000	190493990	8880	8880	8880	8880	0
200	20240709	174900	190493990	8880	8880	8880	8880	0
201	20240709	174800	190493990	8880	8880	8880	8880	0
202	20240709	174700	190493990	8880	8880	8880	8880	0
203	20240709	174600	190493990	8880	8880	8880	8880	0
204	20240709	174500	190493990	8880	8880	8880	8880	0
205	20240709	174400	190493990	8880	8880	8880	8880	0
206	20240709	174300	190493990	8880	8880	8880	8880	0
207	20240709	174200	190493990	8880	8880	8880	8880	0
208	20240709	174100	190493990	8880	8880	8880	8880	0
209	20240709	174000	190493990	8880	8880	8880	8880	0
210	20240709	173900	190493990	8880	8880	8880	8880	0
211	20240709	173800	190493990	8880	8880	8880	8880	0
212	20240709	173700	190493990	8880	8880	8880	8880	250
213	20240709	173600	190493990	8880	8880	8880	8880	0
214	20240709	173500	190493990	8880	8880	8880	8880	0
215	20240709	173400	190493990	8880	8880	8880	8880	0
216	20240709	173300	190493990	8880	8880	8880	8880	0
217	20240709	173200	190493990	8880	8880	8880	8880	0
218	20240709	173100	190493990	8880	8880	8880	8880	0
219	20240709	173000	190493990	8880	8880	8880	8880	0
220	20240709	172900	190493990	8880	8880	8880	8880	0
221	20240709	172800	190493990	8880	8880	8880	8880	0
222	20240709	172700	190493990	8880	8880	8880	8880	0
223	20240709	172600	190493990	8880	8880	8880	8880	0
224	20240709	172500	190493990	8880	8880	8880	8880	0
225	20240709	172400	190493990	8880	8880	8880	8880	0
226	20240709	172300	190493990	8880	8880	8880	8880	0
227	20240709	172200	190493990	8880	8880	8880	8880	0
228	20240709	172100	190493990	8880	8880	8880	8880	0
229	20240709	172000	190493990	8880	8880	8880	8880	0
230	20240709	171900	190493990	8880	8880	8880	8880	0
231	20240709	171800	190493990	8880	8880	8880	8880	0
232	20240709	171700	190493990	8880	8880	8880	8880	0
233	20240709	171600	190493990	8880	8880	8880	8880	0
234	20240709	171500	190493990	8880	8880	8880	8880	0
235	20240709	171400	190493990	8880	8880	8880	8880	0
236	20240709	171300	190493990	8880	8880	8880	8880	0
237	20240709	171200	190493990	8880	8880	8880	8880	0
238	20240709	171100	190493990	8880	8880	8880	8880	0
239	20240709	171000	190493990	8880	8880	8880	8880	0
240	20240709	170900	190493990	8880	8880	8880	8880	0
241	20240709	170800	190493990	8880	8880	8880	8880	0
242	20240709	170700	190493990	8880	8880	8880	8880	250
243	20240709	170600	190493990	8880	8880	8880	8880	0
244	20240709	170500	190493990	8880	8880	8880	8880	0
245	20240709	170400	190493990	8880	8880	8880	8880	0
246	20240709	170300	190493990	8880	8880	8880	8880	0
247	20240709	170200	190493990	8880	8880	8880	8880	0
248	20240709	170100	190493990	8880	8880	8880	8880	0
249	20240709	170000	190493990	8880	8880	8880	8880	0
250	20240709	165900	190493990	8880	8880	8880	8880	0
251	20240709	165800	190493990	8880	8880	8880	8880	0
252	20240709	165700	190493990	8880	8880	8880	8880	0
253	20240709	165600	190493990	8880	8880	8880	8880	0
254	20240709	165500	190493990	8880	8880	8880	8880	0
255	20240709	165400	190493990	8880	8880	8880	8880	0
256	20240709	165300	190493990	8880	8880	8880	8880	0
257	20240709	165200	190493990	8880	8880	8880	8880	0
258	20240709	165100	190493990	8880	8880	8880	8880	0
259	20240709	165000	190493990	8880	8880	8880	8880	0
260	20240709	164900	190493990	8880	8880	8880	8880	0
261	20240709	164800	190493990	8880	8880	8880	8880	0
262	20240709	164700	190493990	8880	8880	8880	8880	0
263	20240709	164600	190493990	8880	8880	8880	8880	0
264	20240709	164500	190493990	8880	8880	8880	8880	0
265	20240709	164400	190493990	8880	8880	8880	8880	0
266	20240709	164300	190493990	8880	8880	8880	8880	0
267	20240709	164200	190493990	8880	8880	8880	8880	0
268	20240709	164100	190493990	8880	8880	8880	8880	0
269	20240709	164000	190493990	8880	8880	8880	8880	0
270	20240709	163900	190493990	8880	8880	8880	8880	0
271	20240709	163800	190493990	8880	8880	8880	8880	0
272	20240709	163700	190493990	8880	8880	8880	8880	250
273	20240709	163600	190493990	8880	8880	8880	8880	0
274	20240709	163500	190493990	8880	8880	8880	8880	0
275	20240709	163400	190493990	8880	8880	8880	8880	0
276	20240709	163300	190493990	8880	8880	8880	8880	0
277	20240709	163200	190493990	8880	8880	8880	8880	0
278	20240709	163100	190493990	8880	8880	8880	8880	0
279	20240709	163000	190493990	8880	8880	8880	8880	0
280	20240709	162900	190493990	8880	8880	8880	8880	0
281	20240709	162800	190493990	8880	8880	8880	8880	0
282	20240709	162700	190493990	8880	8880	8880	8880	0
283	20240709	162600	190493990	8880	8880	8880	8880	0
284	20240709	162500	190493990	8880	8880	8880	8880	0
285	20240709	162400	190493990	8880	8880	8880	8880	0
286	20240709	162300	190493990	8880	8880	8880	8880	0
287	20240709	162200	190493990	8880	8880	8880	8880	0
288	20240709	162100	190493990	8880	8880	8880	8880	0
289	20240709	162000	190493990	8880	8880	8880	8880	0
290	20240709	161900	190493990	8880	8880	8880	8880	0
291	20240709	161800	190493990	8880	8880	8880	8880	0
292	20240709	161700	190493990	8880	8880	8880	8880	0
293	20240709	161600	190493990	8880	8880	8880	8880	0
294	20240709	161500	190493990	8880	8880	8880	8880	0
295	20240709	161400	190493990	8880	8880	8880	8880	0
296	20240709	161300	190493990	8880	8880	8880	8880	0
297	20240709	161200	190493990	8880	8880	8880	8880	0
298	20240709	161100	190493990	8880	8880	8880	8880	0
299	20240709	161000	190493990	8880	8880	8880	8880	0
300	20240709	160900	190493990	8880	8880	8880	8880	0
301	20240709	160800	190493990	8880	8880	8880	8880	0
302	20240709	160700	190493990	8880	8880	8880	8880	250
303	20240709	160600	190493990	8880	8880	8880	8880	0
304	20240709	160500	190493990	8880	8880	8880	8880	0
305	20240709	160400	190493990	8880	8880	8880	8880	0
306	20240709	160300	190493990	8880	8880	8880	8880	0
307	20240709	160200	190493990	8880	8880	8880	8880	0
308	20240709	160100	190493990	8880	8880	8880	8880	0
309	20240709	160000	190493990	8880	8880	8880	8880	0
310	20240709	155900	190493990	8880	8880	8880	8880	0
311	20240709	155800	190493990	8880	8880	8880	8880	0
312	20240709	155700	190493990	8880	8880	8880	8880	0
313	20240709	155600	190493990	8880	8880	8880	8880	0
314	20240709	155500	190493990	8880	8880	8880	8880	0
315	20240709	155400	190493990	8880	8880	8880	8880	0
316	20240709	155300	190493990	8880	8880	8880	8880	0
317	20240709	155200	190493990	8880	8880	8880	8880	0
318	20240709	155100	190493990	8880	8880	8880	8880	0
319	20240709	155000	190493990	8880	8880	8880	8880	0
320	20240709	154900	190493990	8880	8880	8880	8880	0
321	20240709	154800	190493990	8880	8880	8880	8880	0
322	20240709	154700	190493990	8880	8880	8880	8880	0
323	20240709	154600	190493990	8880	8880	8880	8880	0
324	20240709	154500	190493990	8880	8880	8880	8880	0
325	20240709	154400	190493990	8880	8880	8880	8880	0
326	20240709	154300	190493990	8880	8880	8880	8880	0
327	20240709	154200	190493990	8880	8880	8880	8880	0
328	20240709	154100	190493990	8880	8880	8880	8880	0
329	20240709	154000	190493990	8880	8880	8880	8880	0
330	20240709	153900	190493990	8880	8880	8880	8880	0
331	20240709	153800	190493990	8880	8880	8880	8880	0
332	20240709	153700	190493990	8880	8880	8880	8880	250
333	20240709	153600	190493990	8880	8880	8880	8880	0
334	20240709	153500	190493990	8880	8880	8880	8880	0
335	20240709	153400	190493990	8880	8880	8880	8880	0
336	20240709	153300	190493990	8880	8880	8880	8880	0
337	20240709	153200	190493990	8880	8880	8880	8880	0
338	20240709	153100	190493990	8880	8880	8880	8880	0
339	20240709	153000	190493990	8880	8880	8880	8880	250
340	20240709	152900	188273990	8880	8880	8880	8880	0
341	20240709	152800	188273990	8880	8880	8880	8880	0
342	20240709	152700	188273990	8880	8880	8880	8880	0
343	20240709	152600	188273990	8880	8880	8880	8880	0
344	20240709	152500	188273990	8880	8880	8880	8880	0
345	20240709	152400	188273990	8880	8880	8880	8880	0
346	20240709	152300	188273990	8880	8880	8880	8880	0
347	20240709	152200	188273990	8880	8880	8880	8880	0
348	20240709	152100	188273990	8880	8880	8880	8880	0
349	20240709	152000	188273990	8880	8880	8880	8880	0
350	20240709	151900	188273990	8880	8870	8880	8870	34
351	20240709	151800	187972200	8870	8870	8870	8870	2
352	20240709	151700	187954460	8870	8880	8880	8870	25
353	20240709	151600	187732610	8870	8870	8870	8870	0
354	20240709	151500	187732610	8870	8880	8880	8870	81
355	20240709	151400	187013840	8880	8880	8880	8880	0
356	20240709	151300	187013840	8880	8880	8880	8880	1
357	20240709	151200	187004960	8880	8880	8880	8880	25
358	20240709	151100	186782960	8880	8890	8890	8880	7
359	20240709	151000	186720750	8880	8880	8880	8880	0
360	20240709	150900	186720750	8880	8880	8880	8880	3
361	20240709	150800	186694110	8880	8880	8880	8880	42
362	20240709	150700	186321150	8870	8880	8880	8870	28
363	20240709	150600	186072580	8870	8870	8870	8870	9
364	20240709	150500	185992750	8880	8880	8880	8870	40
365	20240709	150400	185637560	8870	8870	8870	8870	0
366	20240709	150300	185637560	8870	8870	8870	8870	0
367	20240709	150200	185637560	8870	8870	8870	8870	1
368	20240709	150100	185628690	8870	8880	8880	8870	13
369	20240709	150000	185513280	8880	8880	8880	8880	0
370	20240709	145900	185513280	8880	8880	8880	8880	1
371	20240709	145800	185504400	8870	8870	8870	8870	0
372	20240709	145700	185504400	8870	8870	8870	8870	0
373	20240709	145600	185504400	8870	8870	8870	8870	0
374	20240709	145500	185504400	8870	8870	8870	8870	0
375	20240709	145400	185504400	8870	8870	8870	8870	0
376	20240709	145300	185504400	8870	8870	8870	8870	1
377	20240709	145200	185495530	8870	8870	8870	8870	0
378	20240709	145100	185495530	8870	8870	8870	8870	3
379	20240709	145000	185468920	8860	8860	8860	8860	9
380	20240709	144900	185389180	8860	8860	8860	8860	0
381	20240709	144800	185389180	8860	8860	8860	8860	0
382	20240709	144700	185389180	8860	8860	8860	8860	34
383	20240709	144600	185087940	8860	8860	8860	8860	0
384	20240709	144500	185087940	8860	8860	8860	8860	139
385	20240709	144400	183856400	8850	8880	8880	8850	14
386	20240709	144300	183732260	8940	8850	8940	8840	1189
387	20240709	144200	173208630	8890	8890	8890	8890	1
388	20240709	144100	173199740	8860	8860	8860	8860	131
389	20240709	144000	172039080	8860	8860	8860	8860	0
390	20240709	143900	172039080	8860	8860	8860	8860	0
391	20240709	143800	172039080	8860	8860	8860	8860	1
392	20240709	143700	172030220	8860	8860	8860	8860	0
393	20240709	143600	172030220	8860	8860	8860	8860	2
394	20240709	143500	172012500	8860	8860	8860	8860	0
395	20240709	143400	172012500	8860	8860	8860	8860	9
396	20240709	143300	171932760	8860	8860	8860	8860	0
397	20240709	143200	171932760	8860	8860	8860	8860	36
398	20240709	143100	171613800	8870	8870	8870	8870	1
399	20240709	143000	171604930	8860	8860	8860	8860	18
400	20240709	142900	171445450	8850	8850	8850	8850	125
401	20240709	142800	170339200	8850	8860	8880	8850	180
402	20240709	142700	168742090	8860	8860	8860	8860	72
403	20240709	142600	168104170	8860	8860	8860	8860	0
404	20240709	142500	168104170	8860	8890	8890	8860	1328
405	20240709	142400	156329840	8890	8890	8890	8890	0
406	20240709	142300	156329840	8890	8890	8890	8890	0
407	20240709	142200	156329840	8890	8890	8890	8890	0
408	20240709	142100	156329840	8890	8890	8890	8890	0
409	20240709	142000	156329840	8890	8890	8890	8890	0
410	20240709	141900	156329840	8890	8890	8890	8890	1
411	20240709	141800	156320950	8890	8890	8890	8890	1
412	20240709	141700	156312060	8900	8890	8900	8890	6
413	20240709	141600	156258670	8900	8900	8900	8890	3
414	20240709	141500	156231980	8890	8890	8890	8890	5
415	20240709	141400	156187530	8890	8890	8890	8890	1
416	20240709	141300	156178640	8900	8900	8900	8900	1
417	20240709	141200	156169740	8890	8890	8890	8890	3
418	20240709	141100	156143070	8900	8900	8900	8900	10
419	20240709	141000	156054070	8890	8890	8890	8890	0
420	20240709	140900	156054070	8890	8890	8890	8890	0
421	20240709	140800	156054070	8890	8890	8890	8890	0
422	20240709	140700	156054070	8890	8890	8890	8890	0
423	20240709	140600	156054070	8890	8890	8890	8890	0
424	20240709	140500	156054070	8890	8890	8890	8890	0
425	20240709	140400	156054070	8890	8890	8890	8890	1
426	20240709	140300	156045180	8900	8900	8900	8900	4
427	20240709	140200	156009580	8870	8870	8870	8870	0
428	20240709	140100	156009580	8870	8870	8870	8870	1
429	20240709	140000	156000710	8900	8900	8900	8900	0
430	20240709	135900	156000710	8900	8900	8900	8900	1
431	20240709	135800	155991810	8900	8900	8900	8900	0
432	20240709	135700	155991810	8900	8900	8900	8900	0
433	20240709	135600	155991810	8900	8900	8900	8900	0
434	20240709	135500	155991810	8900	8900	8900	8900	0
435	20240709	135400	155991810	8900	8890	8900	8890	2
436	20240709	135300	155974020	8860	8860	8860	8860	0
437	20240709	135200	155974020	8860	8860	8860	8860	3
438	20240709	135100	155947440	8870	8870	8870	8870	0
439	20240709	135000	155947440	8870	8860	8870	8860	11
440	20240709	134900	155849930	8870	8870	8870	8860	31
441	20240709	134800	155575080	8870	8860	8870	8860	43
442	20240709	134700	155194080	8860	8860	8860	8860	0
443	20240709	134600	155194080	8860	8860	8860	8860	75
444	20240709	134500	154529580	8860	8870	8870	8860	337
445	20240709	134400	151543340	8870	8870	8870	8870	74
446	20240709	134300	150886960	8870	8870	8870	8870	74
447	20240709	134200	150230580	8870	8880	8880	8870	148
448	20240709	134100	148917790	8880	8880	8880	8880	0
449	20240709	134000	148917790	8880	8870	8880	8870	225
450	20240709	133900	146920540	8870	8870	8870	8870	74
451	20240709	133800	146264160	8880	8880	8880	8880	100
452	20240709	133700	145376160	8880	8880	8890	8880	32
453	20240709	133600	145091970	8880	8880	8880	8870	87
454	20240709	133500	144320150	8880	8870	8880	8870	201
455	20240709	133400	142536760	8870	8870	8870	8860	525
456	20240709	133300	137883260	8870	8880	8880	8870	710
457	20240709	133200	131585200	8880	8900	8900	8880	1364
458	20240709	133100	119462180	8900	8900	8900	8900	23
459	20240709	133000	119257480	8900	8900	8900	8900	0
460	20240709	132900	119257480	8900	8900	8900	8900	0
461	20240709	132800	119257480	8900	8900	8900	8900	89
462	20240709	132700	118465380	8900	8900	8900	8900	71
463	20240709	132600	117833480	8900	8900	8900	8900	72
464	20240709	132500	117192680	8910	8910	8910	8910	72
465	20240709	132400	116551160	8910	8910	8910	8910	0
466	20240709	132300	116551160	8910	8930	8930	8910	1002
467	20240709	132200	107622240	8930	8930	8930	8930	0
468	20240709	132100	107622240	8930	8930	8930	8930	2
469	20240709	132000	107604380	8910	8920	8930	8910	16
470	20240709	131900	107461650	8910	8910	8910	8910	0
471	20240709	131800	107461650	8910	8910	8910	8910	64
472	20240709	131700	106891410	8920	8920	8920	8920	156
473	20240709	131600	105499890	8920	8920	8920	8920	20
474	20240709	131500	105321490	8920	8920	8920	8920	782
475	20240709	131400	98346050	8920	8920	8920	8920	0
476	20240709	131300	98346050	8920	8920	8920	8920	1
477	20240709	131200	98337130	8950	8950	8950	8950	0
478	20240709	131100	98337130	8950	8940	8950	8940	5
479	20240709	131000	98292390	8920	8920	8920	8920	0
480	20240709	130900	98292390	8920	8920	8920	8920	3
481	20240709	130800	98265630	8920	8920	8920	8920	0
482	20240709	130700	98265630	8920	8920	8920	8920	12
483	20240709	130600	98158590	8950	8940	8950	8940	49
484	20240709	130500	97720050	8920	8920	8920	8920	0
485	20240709	130400	97720050	8920	8920	8920	8920	1
486	20240709	130300	97711130	8920	8920	8920	8920	0
487	20240709	130200	97711130	8920	8920	8920	8920	0
488	20240709	130100	97711130	8920	8920	8920	8920	6
489	20240709	130000	97657610	8920	8920	8920	8920	1
490	20240709	125900	97648690	8920	8920	8920	8920	24
491	20240709	125800	97434610	8920	8920	8920	8920	4
492	20240709	125700	97398930	8930	8930	8930	8930	0
493	20240709	125600	97398930	8930	8920	8930	8920	15
494	20240709	125500	97265120	8930	8930	8930	8930	0
495	20240709	125400	97265120	8930	8940	8940	8930	54
496	20240709	125300	96782740	8940	8940	8940	8940	0
497	20240709	125200	96782740	8940	8940	8940	8940	0
498	20240709	125100	96782740	8940	8940	8940	8940	0
499	20240709	125000	96782740	8940	8940	8940	8940	0
500	20240709	124900	96782740	8940	8940	8940	8940	1
501	20240709	124800	96773800	8940	8950	8950	8940	18
502	20240709	124700	96612740	8960	8970	8970	8960	2
503	20240709	124600	96594810	8970	8970	8970	8970	3
504	20240709	124500	96567900	8950	8950	8950	8950	0
505	20240709	124400	96567900	8950	8950	8950	8950	3
506	20240709	124300	96541050	8960	8960	8960	8960	10
507	20240709	124200	96451450	8950	8950	8950	8950	1
508	20240709	124100	96442500	8950	8950	8950	8950	0
509	20240709	124000	96442500	8950	8950	8950	8950	3
510	20240709	123900	96415650	8960	8960	8960	8960	1
511	20240709	123800	96406690	8960	8960	8960	8960	0
512	20240709	123700	96406690	8960	8960	8960	8960	0
513	20240709	123600	96406690	8960	8960	8960	8960	17
514	20240709	123500	96254370	8970	8970	8970	8970	67
515	20240709	123400	95653380	8970	8970	8970	8970	0
516	20240709	123300	95653380	8970	8970	8970	8970	0
517	20240709	123200	95653380	8970	8970	8970	8970	0
518	20240709	123100	95653380	8970	8970	8970	8970	0
519	20240709	123000	95653380	8970	8970	8970	8970	0
520	20240709	122900	95653380	8970	8970	8970	8970	0
521	20240709	122800	95653380	8970	8970	8970	8970	0
522	20240709	122700	95653380	8970	8970	8970	8970	0
523	20240709	122600	95653380	8970	8970	8970	8970	0
524	20240709	122500	95653380	8970	8970	8970	8970	0
525	20240709	122400	95653380	8970	8970	8970	8970	0
526	20240709	122300	95653380	8970	8970	8970	8970	0
527	20240709	122200	95653380	8970	8970	8970	8970	0
528	20240709	122100	95653380	8970	8970	8970	8970	0
529	20240709	122000	95653380	8970	8970	8970	8970	0
530	20240709	121900	95653380	8970	8970	8970	8970	0
531	20240709	121800	95653380	8970	8970	8970	8970	0
532	20240709	121700	95653380	8970	8970	8970	8970	0
533	20240709	121600	95653380	8970	8970	8970	8970	0
534	20240709	121500	95653380	8970	8970	8970	8970	0
535	20240709	121400	95653380	8970	8970	8970	8970	0
536	20240709	121300	95653380	8970	8970	8970	8970	0
537	20240709	121200	95653380	8970	8970	8970	8970	1
538	20240709	121100	95644410	8980	8980	8980	8980	0
539	20240709	121000	95644410	8980	8980	8980	8980	0
540	20240709	120900	95644410	8980	8980	8980	8980	6
541	20240709	120800	95590530	8990	8990	8990	8990	0
542	20240709	120700	95590530	8990	8960	8990	8960	7
543	20240709	120600	95527720	8990	8990	8990	8990	10
544	20240709	120500	95437820	8980	8990	8990	8980	7
545	20240709	120400	95374940	8930	8930	8930	8930	0
546	20240709	120300	95374940	8930	8930	8930	8930	0
547	20240709	120200	95374940	8930	8930	8930	8930	0
548	20240709	120100	95374940	8930	8930	8930	8930	2
549	20240709	120000	95357080	8930	8930	8930	8930	2
550	20240709	115900	95339220	8930	8930	8930	8930	5
551	20240709	115800	95294570	8960	8960	8960	8960	0
552	20240709	115700	95294570	8960	8960	8960	8960	20
553	20240709	115600	95115370	8950	8950	8950	8950	0
554	20240709	115500	95115370	8950	8950	8950	8950	0
555	20240709	115400	95115370	8950	8950	8950	8950	1
556	20240709	115300	95106420	8950	8950	8950	8950	1
557	20240709	115200	95097470	8920	8920	8920	8920	0
558	20240709	115100	95097470	8920	8920	8920	8920	4
559	20240709	115000	95061790	8920	8920	8920	8920	0
560	20240709	114900	95061790	8920	8920	8920	8920	17
561	20240709	114800	94910150	8920	8920	8920	8920	0
562	20240709	114700	94910150	8920	8910	8920	8910	15
563	20240709	114600	94776450	8910	8910	8910	8910	20
564	20240709	114500	94598250	8910	8910	8910	8910	41
565	20240709	114400	94232940	8910	8910	8910	8910	0
566	20240709	114300	94232940	8910	8910	8910	8910	0
567	20240709	114200	94232940	8910	8920	8920	8910	117
568	20240709	114100	93190420	8920	8920	8920	8920	5
569	20240709	114000	93145820	8920	8920	8920	8920	40
570	20240709	113900	92789020	8910	8910	8910	8910	0
571	20240709	113800	92789020	8910	8910	8910	8910	101
572	20240709	113700	91889110	8920	8920	8920	8920	22
573	20240709	113600	91692870	8910	8910	8910	8910	40
574	20240709	113500	91336470	8910	8910	8910	8910	0
575	20240709	113400	91336470	8910	8910	8910	8910	0
576	20240709	113300	91336470	8910	8910	8910	8910	69
577	20240709	113200	90721680	8920	8920	8920	8920	53
578	20240709	113100	90248920	8920	8920	8920	8920	41
579	20240709	113000	89883200	8920	8920	8920	8920	41
580	20240709	112900	89517480	8920	8920	8920	8920	0
581	20240709	112800	89517480	8920	8920	8920	8920	94
582	20240709	112700	88679000	8930	8930	8930	8930	0
583	20240709	112600	88679000	8930	8930	8930	8930	28
584	20240709	112500	88428960	8930	8930	8930	8930	41
585	20240709	112400	88062830	8930	8930	8930	8930	0
586	20240709	112300	88062830	8930	8930	8930	8930	81
587	20240709	112200	87339500	8930	8930	8930	8930	41
588	20240709	112100	86973370	8930	8930	8930	8930	0
589	20240709	112000	86973370	8930	8930	8930	8930	81
590	20240709	111900	86250040	8930	8930	8930	8930	41
591	20240709	111800	85883910	8930	8930	8930	8930	0
592	20240709	111700	85883910	8930	8930	8930	8930	19
593	20240709	111600	85714240	8930	8940	8940	8930	62
594	20240709	111500	85160560	8930	8940	8940	8930	43
595	20240709	111400	84776550	8940	8950	8950	8940	45
596	20240709	111300	84373990	8950	8950	8950	8950	33
597	20240709	111200	84078640	8980	8960	8980	8960	10
598	20240709	111100	83988890	8950	8950	8950	8950	41
599	20240709	111000	83621940	8950	8950	8950	8950	41
600	20240709	110900	83254990	8950	8950	8950	8950	0
601	20240709	110800	83254990	8950	8950	8950	8950	59
602	20240709	110700	82726940	8960	8960	8960	8960	1
603	20240709	110600	82717980	8950	8960	8960	8950	42
604	20240709	110500	82342070	8940	8940	8940	8940	81
605	20240709	110400	81617930	8960	8930	8960	8930	2
606	20240709	110300	81600040	8920	8930	8930	8920	51
607	20240709	110200	81145020	8930	8930	8930	8920	49
608	20240709	110100	80707860	8930	8920	8930	8920	56
609	20240709	110000	80208180	8930	8920	8930	8910	101
610	20240709	105900	79308010	8920	8920	8920	8920	1
611	20240709	105800	79299090	8930	8910	8930	8910	109
612	20240709	105700	78327120	8900	8910	8910	8900	150
613	20240709	105600	76991020	8900	8900	8900	8900	41
614	20240709	105500	76626120	8900	8910	8910	8900	441
615	20240709	105400	72698840	8920	8940	8940	8920	536
616	20240709	105300	67914730	8960	8970	8970	8960	6
617	20240709	105200	67860950	8950	8940	8950	8940	70
618	20240709	105100	67234970	8940	8930	8940	8930	50
619	20240709	105000	66788380	8920	8920	8920	8920	132
620	20240709	104900	65610940	8930	8930	8930	8930	34
621	20240709	104800	65307320	8940	8940	8940	8940	0
622	20240709	104700	65307320	8940	8950	8950	8940	10
623	20240709	104600	65217840	8950	8960	8960	8950	75
624	20240709	104500	64546110	8960	8970	8970	8960	4
625	20240709	104400	64510260	8950	8970	8970	8950	149
626	20240709	104300	63175580	8970	8970	8970	8970	18
627	20240709	104200	63014120	8970	8970	8980	8970	268
628	20240709	104100	60609990	8980	8970	8980	8970	54
629	20240709	104000	60125590	8980	8980	8980	8980	219
630	20240709	103900	58158970	8980	8980	8980	8980	0
631	20240709	103800	58158970	8980	8980	8980	8980	267
632	20240709	103700	55761310	8980	8980	8980	8980	0
633	20240709	103600	55761310	8980	8980	8980	8980	271
634	20240709	103500	53327730	8990	8990	8990	8990	120
635	20240709	103400	52248930	9000	9000	9000	9000	41
636	20240709	103300	51879930	9010	9010	9010	9010	0
637	20240709	103200	51879930	9010	9010	9010	9010	41
638	20240709	103100	51510520	9000	9000	9000	9000	0
639	20240709	103000	51510520	9000	9000	9000	9000	0
640	20240709	102900	51510520	9000	9000	9000	9000	0
641	20240709	102800	51510520	9000	9000	9000	9000	0
642	20240709	102700	51510520	9000	9050	9050	9000	331
643	20240709	102600	48531470	9000	9040	9040	9000	200
644	20240709	102500	46727470	9040	9040	9040	9040	1
645	20240709	102400	46718430	9000	9000	9000	9000	0
646	20240709	102300	46718430	9000	9030	9030	9000	50
647	20240709	102200	46267950	9030	9030	9030	9030	0
648	20240709	102100	46267950	9030	9030	9030	9030	0
649	20240709	102000	46267950	9030	9030	9030	9030	0
650	20240709	101900	46267950	9030	9030	9030	9030	0
651	20240709	101800	46267950	9030	9030	9030	9030	0
652	20240709	101700	46267950	9030	9020	9030	9020	10
653	20240709	101600	46177690	9040	9040	9040	9040	0
654	20240709	101500	46177690	9040	9040	9040	9040	0
655	20240709	101400	46177690	9040	9040	9040	9040	0
656	20240709	101300	46177690	9040	9040	9040	9040	1
657	20240709	101200	46168650	9030	9030	9030	9030	0
658	20240709	101100	46168650	9030	9030	9030	9030	0
659	20240709	101000	46168650	9030	9030	9030	9030	0
660	20240709	100900	46168650	9030	9000	9030	8950	101
661	20240709	100800	45263230	9060	9060	9060	9060	1
662	20240709	100700	45254170	9000	9000	9000	9000	0
663	20240709	100600	45254170	9000	9000	9000	9000	0
664	20240709	100500	45254170	9000	9000	9000	9000	0
665	20240709	100400	45254170	9000	9000	9000	9000	157
666	20240709	100300	43841170	9070	9050	9070	9050	25
667	20240709	100200	43614870	9050	9050	9050	9050	0
668	20240709	100100	43614870	9050	9050	9050	9050	35
669	20240709	100000	43298120	9050	9050	9050	9050	0
670	20240709	095900	43298120	9050	9050	9050	9050	0
671	20240709	095800	43298120	9050	9040	9050	9040	4
672	20240709	095700	43261930	9040	9040	9040	9040	0
673	20240709	095600	43261930	9040	9040	9040	9040	0
674	20240709	095500	43261930	9040	9040	9040	9040	0
675	20240709	095400	43261930	9040	9040	9040	9040	3
676	20240709	095300	43234810	9000	9000	9000	9000	10
677	20240709	095200	43144810	9000	9000	9000	9000	113
678	20240709	095100	42127810	9060	9060	9060	9060	0
679	20240709	095000	42127810	9060	9060	9060	9060	0
680	20240709	094900	42127810	9060	9060	9060	9060	0
681	20240709	094800	42127810	9060	9060	9060	9060	0
682	20240709	094700	42127810	9060	9060	9060	9060	0
683	20240709	094600	42127810	9060	9060	9060	9060	0
684	20240709	094500	42127810	9060	9060	9060	9060	0
685	20240709	094400	42127810	9060	9060	9060	9060	0
686	20240709	094300	42127810	9060	9060	9060	9060	0
687	20240709	094200	42127810	9060	9070	9070	9000	869
688	20240709	094100	34284830	9070	9070	9070	9070	0
689	20240709	094000	34284830	9070	9070	9070	9070	0
690	20240709	093900	34284830	9070	9070	9070	9070	0
691	20240709	093800	34284830	9070	9070	9070	9070	0
692	20240709	093700	34284830	9070	9070	9070	9070	1
693	20240709	093600	34275760	9030	9030	9030	9030	0
694	20240709	093500	34275760	9030	9030	9030	9030	78
695	20240709	093400	33571420	9070	9070	9070	9070	0
696	20240709	093300	33571420	9070	9070	9070	9070	0
697	20240709	093200	33571420	9070	9050	9070	9050	2
698	20240709	093100	33553300	9050	9050	9050	9050	0
699	20240709	093000	33553300	9050	9050	9050	9050	0
700	20240709	092900	33553300	9050	9050	9050	9050	0
701	20240709	092800	33553300	9050	9050	9050	9050	142
702	20240709	092700	32268200	9070	9070	9070	9070	0
703	20240709	092600	32268200	9070	9070	9070	9070	0
704	20240709	092500	32268200	9070	9050	9070	9050	59
705	20240709	092400	31734230	9050	9050	9050	9050	0
706	20240709	092300	31734230	9050	9050	9050	9050	0
707	20240709	092200	31734230	9050	9050	9050	9050	2
708	20240709	092100	31716130	9050	9050	9050	9050	0
709	20240709	092000	31716130	9050	9050	9050	9050	0
710	20240709	091900	31716130	9050	9050	9050	9050	1
711	20240709	091800	31707080	9020	9050	9050	9020	4
712	20240709	091700	31670970	9040	9030	9040	9030	71
713	20240709	091600	31029640	9020	9020	9020	9020	10
714	20240709	091500	30939440	9010	9010	9010	9010	71
715	20240709	091400	30299730	9010	9010	9010	9010	0
716	20240709	091300	30299730	9010	9010	9010	9010	0
717	20240709	091200	30299730	9010	9010	9010	9010	0
718	20240709	091100	30299730	9010	9010	9010	9010	1
719	20240709	091000	30290720	9010	9010	9010	9010	6
720	20240709	090900	30236660	9000	9000	9000	9000	0
721	20240709	090800	30236660	9000	9000	9000	9000	0
722	20240709	090700	30236660	9000	8980	9000	8980	2708
723	20240709	090600	5918380	8980	8970	8980	8970	591
724	20240709	090500	614100	8900	8900	8900	8900	0
725	20240709	090400	614100	8900	8900	8900	8900	0
726	20240709	090300	614100	8900	8900	8900	8900	0
727	20240709	090200	614100	8900	8900	8900	8900	0
728	20240709	090100	614100	8900	8900	8900	8900	0
729	20240709	090000	614100	8900	8900	8900	8900	69