KissMeData/087600/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200400	159575190	9660	9660	9660	9660	32
3	20240709	200300	159575190	9660	9660	9660	9660	0
4	20240709	200200	159575190	9660	9660	9660	9660	0
5	20240709	200100	159575190	9660	9660	9660	9660	0
6	20240709	200000	159575190	9660	9660	9660	9660	0
7	20240709	195900	159575190	9660	9660	9660	9660	0
8	20240709	195800	159575190	9660	9660	9660	9660	0
9	20240709	195700	159575190	9660	9660	9660	9660	0
10	20240709	195600	159575190	9660	9660	9660	9660	0
11	20240709	195500	159575190	9660	9660	9660	9660	0
12	20240709	195400	159575190	9660	9660	9660	9660	0
13	20240709	195300	159575190	9660	9660	9660	9660	0
14	20240709	195200	159575190	9660	9660	9660	9660	0
15	20240709	195100	159575190	9660	9660	9660	9660	0
16	20240709	195000	159575190	9660	9660	9660	9660	0
17	20240709	194900	159575190	9660	9660	9660	9660	0
18	20240709	194800	159575190	9660	9660	9660	9660	0
19	20240709	194700	159575190	9660	9660	9660	9660	0
20	20240709	194600	159575190	9660	9660	9660	9660	0
21	20240709	194500	159575190	9660	9660	9660	9660	0
22	20240709	194400	159575190	9660	9660	9660	9660	0
23	20240709	194300	159575190	9660	9660	9660	9660	0
24	20240709	194200	159575190	9660	9660	9660	9660	0
25	20240709	194100	159575190	9660	9660	9660	9660	0
26	20240709	194000	159575190	9660	9660	9660	9660	0
27	20240709	193900	159575190	9660	9660	9660	9660	0
28	20240709	193800	159575190	9660	9660	9660	9660	0
29	20240709	193700	159575190	9660	9660	9660	9660	0
30	20240709	193600	159575190	9660	9660	9660	9660	0
31	20240709	193500	159575190	9660	9660	9660	9660	0
32	20240709	193400	159575190	9660	9660	9660	9660	32
33	20240709	193300	159575190	9660	9660	9660	9660	0
34	20240709	193200	159575190	9660	9660	9660	9660	0
35	20240709	193100	159575190	9660	9660	9660	9660	0
36	20240709	193000	159575190	9660	9660	9660	9660	0
37	20240709	192900	159575190	9660	9660	9660	9660	0
38	20240709	192800	159575190	9660	9660	9660	9660	0
39	20240709	192700	159575190	9660	9660	9660	9660	0
40	20240709	192600	159575190	9660	9660	9660	9660	0
41	20240709	192500	159575190	9660	9660	9660	9660	0
42	20240709	192400	159575190	9660	9660	9660	9660	0
43	20240709	192300	159575190	9660	9660	9660	9660	0
44	20240709	192200	159575190	9660	9660	9660	9660	0
45	20240709	192100	159575190	9660	9660	9660	9660	0
46	20240709	192000	159575190	9660	9660	9660	9660	0
47	20240709	191900	159575190	9660	9660	9660	9660	0
48	20240709	191800	159575190	9660	9660	9660	9660	0
49	20240709	191700	159575190	9660	9660	9660	9660	0
50	20240709	191600	159575190	9660	9660	9660	9660	0
51	20240709	191500	159575190	9660	9660	9660	9660	0
52	20240709	191400	159575190	9660	9660	9660	9660	0
53	20240709	191300	159575190	9660	9660	9660	9660	0
54	20240709	191200	159575190	9660	9660	9660	9660	0
55	20240709	191100	159575190	9660	9660	9660	9660	0
56	20240709	191000	159575190	9660	9660	9660	9660	0
57	20240709	190900	159575190	9660	9660	9660	9660	0
58	20240709	190800	159575190	9660	9660	9660	9660	0
59	20240709	190700	159575190	9660	9660	9660	9660	0
60	20240709	190600	159575190	9660	9660	9660	9660	0
61	20240709	190500	159575190	9660	9660	9660	9660	0
62	20240709	190400	159575190	9660	9660	9660	9660	32
63	20240709	190300	159575190	9660	9660	9660	9660	0
64	20240709	190200	159575190	9660	9660	9660	9660	0
65	20240709	190100	159575190	9660	9660	9660	9660	0
66	20240709	190000	159575190	9660	9660	9660	9660	0
67	20240709	185900	159575190	9660	9660	9660	9660	0
68	20240709	185800	159575190	9660	9660	9660	9660	0
69	20240709	185700	159575190	9660	9660	9660	9660	0
70	20240709	185600	159575190	9660	9660	9660	9660	0
71	20240709	185500	159575190	9660	9660	9660	9660	0
72	20240709	185400	159575190	9660	9660	9660	9660	0
73	20240709	185300	159575190	9660	9660	9660	9660	0
74	20240709	185200	159575190	9660	9660	9660	9660	0
75	20240709	185100	159575190	9660	9660	9660	9660	0
76	20240709	185000	159575190	9660	9660	9660	9660	0
77	20240709	184900	159575190	9660	9660	9660	9660	0
78	20240709	184800	159575190	9660	9660	9660	9660	0
79	20240709	184700	159575190	9660	9660	9660	9660	0
80	20240709	184600	159575190	9660	9660	9660	9660	0
81	20240709	184500	159575190	9660	9660	9660	9660	0
82	20240709	184400	159575190	9660	9660	9660	9660	0
83	20240709	184300	159575190	9660	9660	9660	9660	0
84	20240709	184200	159575190	9660	9660	9660	9660	0
85	20240709	184100	159575190	9660	9660	9660	9660	0
86	20240709	184000	159575190	9660	9660	9660	9660	0
87	20240709	183900	159575190	9660	9660	9660	9660	0
88	20240709	183800	159575190	9660	9660	9660	9660	0
89	20240709	183700	159575190	9660	9660	9660	9660	0
90	20240709	183600	159575190	9660	9660	9660	9660	0
91	20240709	183500	159575190	9660	9660	9660	9660	0
92	20240709	183400	159575190	9660	9660	9660	9660	32
93	20240709	183300	159575190	9660	9660	9660	9660	0
94	20240709	183200	159575190	9660	9660	9660	9660	0
95	20240709	183100	159575190	9660	9660	9660	9660	0
96	20240709	183000	159575190	9660	9660	9660	9660	0
97	20240709	182900	159575190	9660	9660	9660	9660	0
98	20240709	182800	159575190	9660	9660	9660	9660	0
99	20240709	182700	159575190	9660	9660	9660	9660	0
100	20240709	182600	159575190	9660	9660	9660	9660	0
101	20240709	182500	159575190	9660	9660	9660	9660	0
102	20240709	182400	159575190	9660	9660	9660	9660	0
103	20240709	182300	159575190	9660	9660	9660	9660	0
104	20240709	182200	159575190	9660	9660	9660	9660	0
105	20240709	182100	159575190	9660	9660	9660	9660	0
106	20240709	182000	159575190	9660	9660	9660	9660	0
107	20240709	181900	159575190	9660	9660	9660	9660	0
108	20240709	181800	159575190	9660	9660	9660	9660	0
109	20240709	181700	159575190	9660	9660	9660	9660	0
110	20240709	181600	159575190	9660	9660	9660	9660	0
111	20240709	181500	159575190	9660	9660	9660	9660	0
112	20240709	181400	159575190	9660	9660	9660	9660	0
113	20240709	181300	159575190	9660	9660	9660	9660	0
114	20240709	181200	159575190	9660	9660	9660	9660	0
115	20240709	181100	159575190	9660	9660	9660	9660	0
116	20240709	181000	159575190	9660	9660	9660	9660	0
117	20240709	180900	159575190	9660	9660	9660	9660	0
118	20240709	180800	159575190	9660	9660	9660	9660	0
119	20240709	180700	159575190	9660	9660	9660	9660	0
120	20240709	180600	159575190	9660	9660	9660	9660	0
121	20240709	180500	159575190	9660	9660	9660	9660	0
122	20240709	180400	159575190	9660	9660	9660	9660	32
123	20240709	180300	159575190	9660	9660	9660	9660	0
124	20240709	180200	159575190	9660	9660	9660	9660	0
125	20240709	180100	159575190	9660	9660	9660	9660	0
126	20240709	180000	159575190	9660	9660	9660	9660	0
127	20240709	175900	159575190	9660	9660	9660	9660	0
128	20240709	175800	159575190	9660	9660	9660	9660	0
129	20240709	175700	159575190	9660	9660	9660	9660	0
130	20240709	175600	159575190	9660	9660	9660	9660	0
131	20240709	175500	159575190	9660	9660	9660	9660	0
132	20240709	175400	159575190	9660	9660	9660	9660	0
133	20240709	175300	159575190	9660	9660	9660	9660	0
134	20240709	175200	159575190	9660	9660	9660	9660	0
135	20240709	175100	159575190	9660	9660	9660	9660	0
136	20240709	175000	159575190	9660	9660	9660	9660	0
137	20240709	174900	159575190	9660	9660	9660	9660	0
138	20240709	174800	159575190	9660	9660	9660	9660	0
139	20240709	174700	159575190	9660	9660	9660	9660	0
140	20240709	174600	159575190	9660	9660	9660	9660	0
141	20240709	174500	159575190	9660	9660	9660	9660	0
142	20240709	174400	159575190	9660	9660	9660	9660	0
143	20240709	174300	159575190	9660	9660	9660	9660	0
144	20240709	174200	159575190	9660	9660	9660	9660	0
145	20240709	174100	159575190	9660	9660	9660	9660	0
146	20240709	174000	159575190	9660	9660	9660	9660	0
147	20240709	173900	159575190	9660	9660	9660	9660	0
148	20240709	173800	159575190	9660	9660	9660	9660	0
149	20240709	173700	159575190	9660	9660	9660	9660	0
150	20240709	173600	159575190	9660	9660	9660	9660	0
151	20240709	173500	159575190	9660	9660	9660	9660	0
152	20240709	173400	159575190	9660	9660	9660	9660	32
153	20240709	173300	159575190	9660	9660	9660	9660	0
154	20240709	173200	159575190	9660	9660	9660	9660	0
155	20240709	173100	159575190	9660	9660	9660	9660	0
156	20240709	173000	159575190	9660	9660	9660	9660	0
157	20240709	172900	159575190	9660	9660	9660	9660	0
158	20240709	172800	159575190	9660	9660	9660	9660	0
159	20240709	172700	159575190	9660	9660	9660	9660	0
160	20240709	172600	159575190	9660	9660	9660	9660	0
161	20240709	172500	159575190	9660	9660	9660	9660	0
162	20240709	172400	159575190	9660	9660	9660	9660	0
163	20240709	172300	159575190	9660	9660	9660	9660	0
164	20240709	172200	159575190	9660	9660	9660	9660	0
165	20240709	172100	159575190	9660	9660	9660	9660	0
166	20240709	172000	159575190	9660	9660	9660	9660	0
167	20240709	171900	159575190	9660	9660	9660	9660	0
168	20240709	171800	159575190	9660	9660	9660	9660	0
169	20240709	171700	159575190	9660	9660	9660	9660	0
170	20240709	171600	159575190	9660	9660	9660	9660	0
171	20240709	171500	159575190	9660	9660	9660	9660	0
172	20240709	171400	159575190	9660	9660	9660	9660	0
173	20240709	171300	159575190	9660	9660	9660	9660	0
174	20240709	171200	159575190	9660	9660	9660	9660	0
175	20240709	171100	159575190	9660	9660	9660	9660	0
176	20240709	171000	159575190	9660	9660	9660	9660	0
177	20240709	170900	159575190	9660	9660	9660	9660	0
178	20240709	170800	159575190	9660	9660	9660	9660	0
179	20240709	170700	159575190	9660	9660	9660	9660	0
180	20240709	170600	159575190	9660	9660	9660	9660	0
181	20240709	170500	159575190	9660	9660	9660	9660	0
182	20240709	170400	159575190	9660	9660	9660	9660	32
183	20240709	170300	159575190	9660	9660	9660	9660	0
184	20240709	170200	159575190	9660	9660	9660	9660	0
185	20240709	170100	159575190	9660	9660	9660	9660	0
186	20240709	170000	159575190	9660	9660	9660	9660	0
187	20240709	165900	159575190	9660	9660	9660	9660	0
188	20240709	165800	159575190	9660	9660	9660	9660	0
189	20240709	165700	159575190	9660	9660	9660	9660	0
190	20240709	165600	159575190	9660	9660	9660	9660	0
191	20240709	165500	159575190	9660	9660	9660	9660	0
192	20240709	165400	159575190	9660	9660	9660	9660	0
193	20240709	165300	159575190	9660	9660	9660	9660	0
194	20240709	165200	159575190	9660	9660	9660	9660	0
195	20240709	165100	159575190	9660	9660	9660	9660	0
196	20240709	165000	159575190	9660	9660	9660	9660	0
197	20240709	164900	159575190	9660	9660	9660	9660	0
198	20240709	164800	159575190	9660	9660	9660	9660	0
199	20240709	164700	159575190	9660	9660	9660	9660	0
200	20240709	164600	159575190	9660	9660	9660	9660	0
201	20240709	164500	159575190	9660	9660	9660	9660	0
202	20240709	164400	159575190	9660	9660	9660	9660	0
203	20240709	164300	159575190	9660	9660	9660	9660	0
204	20240709	164200	159575190	9660	9660	9660	9660	0
205	20240709	164100	159575190	9660	9660	9660	9660	0
206	20240709	164000	159575190	9660	9660	9660	9660	0
207	20240709	163900	159575190	9660	9660	9660	9660	0
208	20240709	163800	159575190	9660	9660	9660	9660	0
209	20240709	163700	159575190	9660	9660	9660	9660	0
210	20240709	163600	159575190	9660	9660	9660	9660	0
211	20240709	163500	159575190	9660	9660	9660	9660	0
212	20240709	163400	159575190	9660	9660	9660	9660	32
213	20240709	163300	159575190	9660	9660	9660	9660	0
214	20240709	163200	159575190	9660	9660	9660	9660	0
215	20240709	163100	159575190	9660	9660	9660	9660	0
216	20240709	163000	159575190	9660	9660	9660	9660	0
217	20240709	162900	159575190	9660	9660	9660	9660	0
218	20240709	162800	159575190	9660	9660	9660	9660	0
219	20240709	162700	159575190	9660	9660	9660	9660	0
220	20240709	162600	159575190	9660	9660	9660	9660	0
221	20240709	162500	159575190	9660	9660	9660	9660	0
222	20240709	162400	159575190	9660	9660	9660	9660	0
223	20240709	162300	159575190	9660	9660	9660	9660	0
224	20240709	162200	159575190	9660	9660	9660	9660	0
225	20240709	162100	159575190	9660	9660	9660	9660	0
226	20240709	162000	159575190	9660	9660	9660	9660	0
227	20240709	161900	159575190	9660	9660	9660	9660	0
228	20240709	161800	159575190	9660	9660	9660	9660	0
229	20240709	161700	159575190	9660	9660	9660	9660	0
230	20240709	161600	159575190	9660	9660	9660	9660	0
231	20240709	161500	159575190	9660	9660	9660	9660	0
232	20240709	161400	159575190	9660	9660	9660	9660	0
233	20240709	161300	159575190	9660	9660	9660	9660	0
234	20240709	161200	159575190	9660	9660	9660	9660	0
235	20240709	161100	159575190	9660	9660	9660	9660	0
236	20240709	161000	159575190	9660	9660	9660	9660	0
237	20240709	160900	159575190	9660	9660	9660	9660	0
238	20240709	160800	159575190	9660	9660	9660	9660	0
239	20240709	160700	159575190	9660	9660	9660	9660	0
240	20240709	160600	159575190	9660	9660	9660	9660	0
241	20240709	160500	159575190	9660	9660	9660	9660	0
242	20240709	160400	159575190	9660	9660	9660	9660	32
243	20240709	160300	159575190	9660	9660	9660	9660	0
244	20240709	160200	159575190	9660	9660	9660	9660	0
245	20240709	160100	159575190	9660	9660	9660	9660	0
246	20240709	160000	159575190	9660	9660	9660	9660	0
247	20240709	155900	159575190	9660	9660	9660	9660	0
248	20240709	155800	159575190	9660	9660	9660	9660	0
249	20240709	155700	159575190	9660	9660	9660	9660	0
250	20240709	155600	159575190	9660	9660	9660	9660	0
251	20240709	155500	159575190	9660	9660	9660	9660	0
252	20240709	155400	159575190	9660	9660	9660	9660	0
253	20240709	155300	159575190	9660	9660	9660	9660	0
254	20240709	155200	159575190	9660	9660	9660	9660	0
255	20240709	155100	159575190	9660	9660	9660	9660	0
256	20240709	155000	159575190	9660	9660	9660	9660	0
257	20240709	154900	159575190	9660	9660	9660	9660	0
258	20240709	154800	159575190	9660	9660	9660	9660	0
259	20240709	154700	159575190	9660	9660	9660	9660	0
260	20240709	154600	159575190	9660	9660	9660	9660	0
261	20240709	154500	159575190	9660	9660	9660	9660	0
262	20240709	154400	159575190	9660	9660	9660	9660	0
263	20240709	154300	159575190	9660	9660	9660	9660	0
264	20240709	154200	159575190	9660	9660	9660	9660	0
265	20240709	154100	159575190	9660	9660	9660	9660	0
266	20240709	154000	159575190	9660	9660	9660	9660	0
267	20240709	153900	159575190	9660	9660	9660	9660	0
268	20240709	153800	159575190	9660	9660	9660	9660	0
269	20240709	153700	159575190	9660	9660	9660	9660	0
270	20240709	153600	159575190	9660	9660	9660	9660	0
271	20240709	153500	159575190	9660	9660	9660	9660	0
272	20240709	153400	159575190	9660	9660	9660	9660	32
273	20240709	153300	159575190	9660	9660	9660	9660	0
274	20240709	153200	159575190	9660	9660	9660	9660	0
275	20240709	153100	159575190	9660	9660	9660	9660	0
276	20240709	153000	159575190	9660	9660	9660	9660	32
277	20240709	152900	159266070	9650	9650	9650	9650	0
278	20240709	152800	159266070	9650	9650	9650	9650	0
279	20240709	152700	159266070	9650	9650	9650	9650	0
280	20240709	152600	159266070	9650	9650	9650	9650	0
281	20240709	152500	159266070	9650	9650	9650	9650	0
282	20240709	152400	159266070	9650	9650	9650	9650	0
283	20240709	152300	159266070	9650	9650	9650	9650	0
284	20240709	152200	159266070	9650	9650	9650	9650	0
285	20240709	152100	159266070	9650	9650	9650	9650	0
286	20240709	152000	159266070	9650	9650	9650	9650	0
287	20240709	151900	159266070	9650	9680	9680	9650	205
288	20240709	151800	157282000	9670	9670	9680	9670	136
289	20240709	151700	155966640	9670	9670	9670	9670	1
290	20240709	151600	155956970	9640	9640	9640	9640	0
291	20240709	151500	155956970	9640	9650	9650	9640	139
292	20240709	151400	154616360	9670	9670	9670	9670	0
293	20240709	151300	154616360	9670	9670	9670	9670	0
294	20240709	151200	154616360	9670	9660	9670	9660	94
295	20240709	151100	153708170	9650	9660	9660	9650	25
296	20240709	151000	153466870	9670	9670	9670	9670	0
297	20240709	150900	153466870	9670	9670	9670	9670	0
298	20240709	150800	153466870	9670	9670	9670	9670	0
299	20240709	150700	153466870	9670	9670	9670	9670	0
300	20240709	150600	153466870	9670	9670	9670	9670	16
301	20240709	150500	153312150	9670	9670	9670	9670	10
302	20240709	150400	153215450	9670	9670	9670	9670	162
303	20240709	150300	151648910	9670	9670	9670	9670	5
304	20240709	150200	151600560	9670	9670	9670	9670	0
305	20240709	150100	151600560	9670	9670	9670	9670	51
306	20240709	150000	151107390	9670	9670	9670	9670	1
307	20240709	145900	151097720	9670	9670	9670	9670	0
308	20240709	145800	151097720	9670	9670	9670	9670	0
309	20240709	145700	151097720	9670	9670	9670	9670	0
310	20240709	145600	151097720	9670	9670	9670	9670	0
311	20240709	145500	151097720	9670	9670	9670	9670	0
312	20240709	145400	151097720	9670	9670	9670	9670	21
313	20240709	145300	150894650	9650	9650	9650	9650	1
314	20240709	145200	150885000	9650	9650	9650	9650	0
315	20240709	145100	150885000	9650	9650	9650	9650	8
316	20240709	145000	150807800	9670	9670	9670	9670	0
317	20240709	144900	150807800	9670	9670	9670	9670	0
318	20240709	144800	150807800	9670	9670	9670	9670	0
319	20240709	144700	150807800	9670	9670	9670	9670	0
320	20240709	144600	150807800	9670	9670	9670	9670	3
321	20240709	144500	150778790	9680	9680	9680	9680	0
322	20240709	144400	150778790	9680	9680	9680	9680	0
323	20240709	144300	150778790	9680	9680	9680	9680	0
324	20240709	144200	150778790	9680	9680	9680	9680	0
325	20240709	144100	150778790	9680	9680	9680	9680	0
326	20240709	144000	150778790	9680	9680	9680	9680	0
327	20240709	143900	150778790	9680	9680	9680	9680	0
328	20240709	143800	150778790	9680	9680	9680	9680	0
329	20240709	143700	150778790	9680	9660	9680	9660	2
330	20240709	143600	150759450	9650	9650	9650	9650	0
331	20240709	143500	150759450	9650	9650	9650	9650	0
332	20240709	143400	150759450	9650	9650	9650	9650	50
333	20240709	143300	150276950	9690	9690	9690	9690	0
334	20240709	143200	150276950	9690	9690	9690	9690	0
335	20240709	143100	150276950	9690	9690	9690	9690	0
336	20240709	143000	150276950	9690	9690	9690	9690	0
337	20240709	142900	150276950	9690	9690	9690	9690	0
338	20240709	142800	150276950	9690	9690	9690	9690	0
339	20240709	142700	150276950	9690	9690	9690	9690	0
340	20240709	142600	150276950	9690	9690	9690	9690	0
341	20240709	142500	150276950	9690	9690	9690	9690	0
342	20240709	142400	150276950	9690	9690	9690	9690	65
343	20240709	142300	149647100	9690	9690	9690	9690	20
344	20240709	142200	149453300	9690	9690	9690	9690	0
345	20240709	142100	149453300	9690	9690	9690	9690	0
346	20240709	142000	149453300	9690	9690	9690	9690	0
347	20240709	141900	149453300	9690	9690	9690	9690	0
348	20240709	141800	149453300	9690	9690	9690	9690	0
349	20240709	141700	149453300	9690	9690	9690	9690	0
350	20240709	141600	149453300	9690	9690	9690	9690	0
351	20240709	141500	149453300	9690	9670	9690	9670	2
352	20240709	141400	149433940	9660	9650	9660	9650	2
353	20240709	141300	149414630	9660	9660	9660	9660	0
354	20240709	141200	149414630	9660	9660	9660	9660	0
355	20240709	141100	149414630	9660	9660	9660	9660	87
356	20240709	141000	148574210	9690	9690	9690	9690	0
357	20240709	140900	148574210	9690	9690	9690	9690	1
358	20240709	140800	148564520	9690	9690	9690	9690	1
359	20240709	140700	148554830	9660	9660	9660	9660	41
360	20240709	140600	148158770	9660	9650	9660	9650	84
361	20240709	140500	147347570	9650	9650	9650	9650	0
362	20240709	140400	147347570	9650	9650	9650	9650	0
363	20240709	140300	147347570	9650	9650	9650	9650	10
364	20240709	140200	147251070	9650	9650	9650	9650	70
365	20240709	140100	146575570	9630	9630	9630	9630	0
366	20240709	140000	146575570	9630	9630	9630	9630	0
367	20240709	135900	146575570	9630	9630	9630	9630	0
368	20240709	135800	146575570	9630	9630	9630	9630	0
369	20240709	135700	146575570	9630	9630	9630	9630	20
370	20240709	135600	146382970	9640	9630	9640	9630	226
371	20240709	135500	144206580	9660	9660	9660	9660	0
372	20240709	135400	144206580	9660	9660	9660	9660	0
373	20240709	135300	144206580	9660	9660	9660	9660	1
374	20240709	135200	144196920	9630	9630	9630	9630	0
375	20240709	135100	144196920	9630	9630	9630	9630	0
376	20240709	135000	144196920	9630	9630	9630	9630	0
377	20240709	134900	144196920	9630	9630	9630	9630	0
378	20240709	134800	144196920	9630	9630	9630	9630	0
379	20240709	134700	144196920	9630	9630	9630	9630	466
380	20240709	134600	139709340	9590	9590	9590	9590	0
381	20240709	134500	139709340	9590	9590	9590	9590	0
382	20240709	134400	139709340	9590	9590	9590	9590	0
383	20240709	134300	139709340	9590	9590	9590	9590	0
384	20240709	134200	139709340	9590	9590	9590	9590	0
385	20240709	134100	139709340	9590	9590	9590	9590	0
386	20240709	134000	139709340	9590	9590	9590	9590	0
387	20240709	133900	139709340	9590	9590	9590	9590	0
388	20240709	133800	139709340	9590	9590	9590	9590	0
389	20240709	133700	139709340	9590	9590	9590	9590	0
390	20240709	133600	139709340	9590	9590	9590	9590	20
391	20240709	133500	139517540	9590	9590	9590	9590	0
392	20240709	133400	139517540	9590	9590	9590	9590	0
393	20240709	133300	139517540	9590	9590	9590	9590	71
394	20240709	133200	138836650	9590	9590	9590	9590	0
395	20240709	133100	138836650	9590	9590	9590	9590	0
396	20240709	133000	138836650	9590	9590	9590	9590	0
397	20240709	132900	138836650	9590	9600	9600	9590	6
398	20240709	132800	138779100	9640	9640	9640	9640	1
399	20240709	132700	138769460	9630	9630	9630	9630	100
400	20240709	132600	137806460	9630	9630	9630	9630	0
401	20240709	132500	137806460	9630	9630	9630	9630	0
402	20240709	132400	137806460	9630	9630	9630	9630	0
403	20240709	132300	137806460	9630	9630	9630	9630	0
404	20240709	132200	137806460	9630	9630	9630	9630	0
405	20240709	132100	137806460	9630	9630	9630	9630	0
406	20240709	132000	137806460	9630	9630	9630	9630	0
407	20240709	131900	137806460	9630	9630	9630	9630	0
408	20240709	131800	137806460	9630	9630	9630	9630	10
409	20240709	131700	137710160	9580	9590	9590	9580	3
410	20240709	131600	137681410	9630	9630	9630	9630	0
411	20240709	131500	137681410	9630	9630	9630	9630	1
412	20240709	131400	137671780	9590	9590	9590	9590	0
413	20240709	131300	137671780	9590	9590	9590	9590	0
414	20240709	131200	137671780	9590	9590	9590	9590	0
415	20240709	131100	137671780	9590	9590	9590	9590	0
416	20240709	131000	137671780	9590	9590	9590	9590	0
417	20240709	130900	137671780	9590	9590	9590	9590	0
418	20240709	130800	137671780	9590	9590	9590	9590	0
419	20240709	130700	137671780	9590	9590	9590	9590	0
420	20240709	130600	137671780	9590	9600	9600	9590	90
421	20240709	130500	136808670	9590	9590	9590	9590	0
422	20240709	130400	136808670	9590	9590	9590	9590	1
423	20240709	130300	136799080	9630	9630	9630	9630	1
424	20240709	130200	136789450	9590	9620	9620	9590	1562
425	20240709	130100	121803570	9700	9700	9700	9700	0
426	20240709	130000	121803570	9700	9700	9700	9700	0
427	20240709	125900	121803570	9700	9700	9700	9700	0
428	20240709	125800	121803570	9700	9700	9700	9700	0
429	20240709	125700	121803570	9700	9700	9700	9700	0
430	20240709	125600	121803570	9700	9660	9700	9660	85
431	20240709	125500	120980750	9660	9660	9660	9660	0
432	20240709	125400	120980750	9660	9660	9660	9660	0
433	20240709	125300	120980750	9660	9660	9660	9660	0
434	20240709	125200	120980750	9660	9660	9660	9660	0
435	20240709	125100	120980750	9660	9660	9660	9660	0
436	20240709	125000	120980750	9660	9660	9660	9660	0
437	20240709	124900	120980750	9660	9660	9660	9660	0
438	20240709	124800	120980750	9660	9660	9660	9660	1
439	20240709	124700	120971090	9630	9660	9660	9630	59
440	20240709	124600	120402860	9670	9670	9670	9670	1
441	20240709	124500	120393190	9680	9680	9680	9680	0
442	20240709	124400	120393190	9680	9680	9680	9680	0
443	20240709	124300	120393190	9680	9680	9680	9680	0
444	20240709	124200	120393190	9680	9680	9680	9680	0
445	20240709	124100	120393190	9680	9680	9680	9680	1
446	20240709	124000	120383510	9640	9640	9640	9640	0
447	20240709	123900	120383510	9640	9640	9640	9640	0
448	20240709	123800	120383510	9640	9640	9640	9640	0
449	20240709	123700	120383510	9640	9640	9640	9640	0
450	20240709	123600	120383510	9640	9640	9640	9640	0
451	20240709	123500	120383510	9640	9640	9640	9640	0
452	20240709	123400	120383510	9640	9640	9640	9640	0
453	20240709	123300	120383510	9640	9640	9640	9640	0
454	20240709	123200	120383510	9640	9640	9640	9640	0
455	20240709	123100	120383510	9640	9640	9640	9640	0
456	20240709	123000	120383510	9640	9640	9640	9640	0
457	20240709	122900	120383510	9640	9640	9640	9640	0
458	20240709	122800	120383510	9640	9640	9640	9640	0
459	20240709	122700	120383510	9640	9640	9640	9640	0
460	20240709	122600	120383510	9640	9640	9640	9640	0
461	20240709	122500	120383510	9640	9640	9640	9640	0
462	20240709	122400	120383510	9640	9640	9640	9640	0
463	20240709	122300	120383510	9640	9640	9640	9640	0
464	20240709	122200	120383510	9640	9640	9640	9640	0
465	20240709	122100	120383510	9640	9640	9640	9640	50
466	20240709	122000	119901510	9640	9640	9640	9640	0
467	20240709	121900	119901510	9640	9640	9640	9640	0
468	20240709	121800	119901510	9640	9640	9640	9640	0
469	20240709	121700	119901510	9640	9640	9640	9640	0
470	20240709	121600	119901510	9640	9640	9640	9640	0
471	20240709	121500	119901510	9640	9640	9640	9640	0
472	20240709	121400	119901510	9640	9640	9640	9640	0
473	20240709	121300	119901510	9640	9640	9640	9640	8
474	20240709	121200	119824390	9700	9700	9700	9700	0
475	20240709	121100	119824390	9700	9700	9700	9700	0
476	20240709	121000	119824390	9700	9700	9700	9700	0
477	20240709	120900	119824390	9700	9700	9700	9700	0
478	20240709	120800	119824390	9700	9700	9700	9700	0
479	20240709	120700	119824390	9700	9700	9700	9700	10
480	20240709	120600	119727390	9710	9710	9710	9710	0
481	20240709	120500	119727390	9710	9710	9710	9710	0
482	20240709	120400	119727390	9710	9710	9710	9710	0
483	20240709	120300	119727390	9710	9710	9710	9710	0
484	20240709	120200	119727390	9710	9710	9710	9710	0
485	20240709	120100	119727390	9710	9710	9710	9710	0
486	20240709	120000	119727390	9710	9710	9710	9710	0
487	20240709	115900	119727390	9710	9710	9710	9710	0
488	20240709	115800	119727390	9710	9710	9710	9710	0
489	20240709	115700	119727390	9710	9710	9710	9710	0
490	20240709	115600	119727390	9710	9710	9710	9710	0
491	20240709	115500	119727390	9710	9710	9710	9710	0
492	20240709	115400	119727390	9710	9710	9710	9710	0
493	20240709	115300	119727390	9710	9680	9710	9600	188
494	20240709	115200	117916660	9710	9710	9710	9710	0
495	20240709	115100	117916660	9710	9710	9710	9710	100
496	20240709	115000	116945660	9710	9710	9710	9710	0
497	20240709	114900	116945660	9710	9710	9710	9710	0
498	20240709	114800	116945660	9710	9710	9710	9710	0
499	20240709	114700	116945660	9710	9710	9710	9710	1
500	20240709	114600	116935950	9710	9710	9710	9710	0
501	20240709	114500	116935950	9710	9710	9710	9710	0
502	20240709	114400	116935950	9710	9710	9710	9710	0
503	20240709	114300	116935950	9710	9710	9710	9710	0
504	20240709	114200	116935950	9710	9710	9710	9710	0
505	20240709	114100	116935950	9710	9710	9710	9710	0
506	20240709	114000	116935950	9710	9710	9710	9710	0
507	20240709	113900	116935950	9710	9710	9710	9710	0
508	20240709	113800	116935950	9710	9710	9710	9710	0
509	20240709	113700	116935950	9710	9710	9710	9710	0
510	20240709	113600	116935950	9710	9710	9710	9710	0
511	20240709	113500	116935950	9710	9710	9710	9710	0
512	20240709	113400	116935950	9710	9710	9710	9710	0
513	20240709	113300	116935950	9710	9710	9710	9710	0
514	20240709	113200	116935950	9710	9710	9710	9710	1
515	20240709	113100	116926240	9700	9700	9700	9700	0
516	20240709	113000	116926240	9700	9700	9700	9700	100
517	20240709	112900	115956240	9700	9700	9700	9700	0
518	20240709	112800	115956240	9700	9700	9700	9700	69
519	20240709	112700	115286940	9700	9700	9700	9700	0
520	20240709	112600	115286940	9700	9700	9700	9700	0
521	20240709	112500	115286940	9700	9700	9700	9700	0
522	20240709	112400	115286940	9700	9700	9700	9700	0
523	20240709	112300	115286940	9700	9700	9700	9700	0
524	20240709	112200	115286940	9700	9700	9700	9700	1
525	20240709	112100	115277240	9670	9670	9670	9670	0
526	20240709	112000	115277240	9670	9650	9710	9650	134
527	20240709	111900	113981740	9610	9610	9610	9610	0
528	20240709	111800	113981740	9610	9610	9610	9610	0
529	20240709	111700	113981740	9610	9610	9610	9610	31
530	20240709	111600	113683830	9620	9620	9620	9620	0
531	20240709	111500	113683830	9620	9620	9620	9620	200
532	20240709	111400	111759830	9620	9620	9620	9620	51
533	20240709	111300	111269210	9620	9620	9620	9620	0
534	20240709	111200	111269210	9620	9620	9620	9620	0
535	20240709	111100	111269210	9620	9620	9620	9620	0
536	20240709	111000	111269210	9620	9620	9620	9620	0
537	20240709	110900	111269210	9620	9620	9620	9620	51
538	20240709	110800	110778590	9620	9620	9620	9620	1
539	20240709	110700	110768970	9590	9590	9590	9590	0
540	20240709	110600	110768970	9590	9590	9590	9590	0
541	20240709	110500	110768970	9590	9590	9590	9590	0
542	20240709	110400	110768970	9590	9590	9590	9590	0
543	20240709	110300	110768970	9590	9590	9590	9590	0
544	20240709	110200	110768970	9590	9590	9590	9590	0
545	20240709	110100	110768970	9590	9590	9590	9590	0
546	20240709	110000	110768970	9590	9590	9590	9590	0
547	20240709	105900	110768970	9590	9590	9590	9590	0
548	20240709	105800	110768970	9590	9620	9620	9590	1000
549	20240709	105700	101155310	9630	9630	9630	9630	474
550	20240709	105600	96590690	9630	9630	9630	9630	0
551	20240709	105500	96590690	9630	9630	9630	9630	37
552	20240709	105400	96234380	9650	9650	9650	9650	0
553	20240709	105300	96234380	9650	9650	9650	9650	1
554	20240709	105200	96224730	9650	9650	9650	9650	0
555	20240709	105100	96224730	9650	9650	9650	9650	1
556	20240709	105000	96215080	9630	9630	9630	9630	0
557	20240709	104900	96215080	9630	9640	9640	9630	351
558	20240709	104800	92833650	9650	9660	9660	9650	2
559	20240709	104700	92814340	9650	9650	9650	9650	0
560	20240709	104600	92814340	9650	9650	9650	9650	0
561	20240709	104500	92814340	9650	9650	9650	9650	0
562	20240709	104400	92814340	9650	9650	9650	9650	0
563	20240709	104300	92814340	9650	9650	9650	9650	11
564	20240709	104200	92708190	9670	9670	9670	9670	0
565	20240709	104100	92708190	9670	9670	9670	9660	17
566	20240709	104000	92543900	9700	9710	9710	9680	40
567	20240709	103900	92155980	9700	9700	9700	9700	3
568	20240709	103800	92126880	9710	9670	9710	9670	78
569	20240709	103700	91372580	9670	9670	9670	9670	0
570	20240709	103600	91372580	9670	9670	9670	9670	0
571	20240709	103500	91372580	9670	9650	9670	9650	2
572	20240709	103400	91353260	9650	9650	9650	9650	0
573	20240709	103300	91353260	9650	9640	9650	9640	43
574	20240709	103200	90938550	9620	9620	9620	9620	0
575	20240709	103100	90938550	9620	9620	9620	9620	0
576	20240709	103000	90938550	9620	9620	9620	9620	0
577	20240709	102900	90938550	9620	9620	9620	9620	0
578	20240709	102800	90938550	9620	9620	9620	9620	0
579	20240709	102700	90938550	9620	9620	9620	9620	0
580	20240709	102600	90938550	9620	9620	9620	9620	231
581	20240709	102500	88716330	9620	9660	9660	9620	1000
582	20240709	102400	79086540	9670	9670	9670	9670	0
583	20240709	102300	79086540	9670	9680	9680	9670	2
584	20240709	102200	79067190	9700	9700	9700	9700	10
585	20240709	102100	78970190	9650	9650	9650	9650	0
586	20240709	102000	78970190	9650	9650	9650	9650	0
587	20240709	101900	78970190	9650	9650	9650	9650	0
588	20240709	101800	78970190	9650	9650	9650	9650	0
589	20240709	101700	78970190	9650	9650	9650	9650	0
590	20240709	101600	78970190	9650	9650	9650	9650	0
591	20240709	101500	78970190	9650	9650	9650	9650	1
592	20240709	101400	78960540	9660	9660	9660	9660	0
593	20240709	101300	78960540	9660	9660	9660	9660	0
594	20240709	101200	78960540	9660	9660	9660	9660	0
595	20240709	101100	78960540	9660	9660	9660	9660	0
596	20240709	101000	78960540	9660	9660	9660	9660	0
597	20240709	100900	78960540	9660	9660	9660	9660	0
598	20240709	100800	78960540	9660	9700	9700	9660	2
599	20240709	100700	78941180	9670	9670	9670	9670	0
600	20240709	100600	78941180	9670	9700	9700	9670	2
601	20240709	100500	78921810	9680	9700	9700	9680	16
602	20240709	100400	78766640	9710	9710	9710	9710	0
603	20240709	100300	78766640	9710	9710	9710	9710	0
604	20240709	100200	78766640	9710	9710	9710	9710	0
605	20240709	100100	78766640	9710	9710	9710	9710	0
606	20240709	100000	78766640	9710	9710	9710	9710	5
607	20240709	095900	78718090	9710	9710	9710	9710	1
608	20240709	095800	78708380	9720	9720	9720	9720	0
609	20240709	095700	78708380	9720	9720	9720	9720	1
610	20240709	095600	78698660	9710	9710	9710	9710	10
611	20240709	095500	78601560	9670	9670	9670	9670	87
612	20240709	095400	77760270	9630	9670	9670	9630	21
613	20240709	095300	77558000	9630	9630	9630	9630	141
614	20240709	095200	76200170	9630	9630	9630	9630	0
615	20240709	095100	76200170	9630	9660	9660	9630	927
616	20240709	095000	67273100	9670	9670	9670	9670	192
617	20240709	094900	65416460	9670	9670	9670	9670	25
618	20240709	094800	65174710	9670	9670	9670	9670	0
619	20240709	094700	65174710	9670	9670	9670	9670	90
620	20240709	094600	64304410	9670	9670	9670	9670	257
621	20240709	094500	61819220	9670	9690	9690	9670	181
622	20240709	094400	60068920	9700	9700	9700	9700	0
623	20240709	094300	60068920	9700	9700	9700	9700	0
624	20240709	094200	60068920	9700	9710	9710	9700	2
625	20240709	094100	60049510	9710	9710	9710	9710	1
626	20240709	094000	60039800	9710	9710	9710	9710	0
627	20240709	093900	60039800	9710	9690	9710	9690	3
628	20240709	093800	60010700	9670	9670	9670	9670	1
629	20240709	093700	60001030	9690	9690	9690	9690	9
630	20240709	093600	59913820	9690	9690	9690	9690	0
631	20240709	093500	59913820	9690	9690	9690	9690	62
632	20240709	093400	59313040	9700	9690	9700	9690	619
633	20240709	093300	53309790	9700	9700	9700	9700	8
634	20240709	093200	53232190	9710	9710	9710	9710	0
635	20240709	093100	53232190	9710	9710	9710	9710	0
636	20240709	093000	53232190	9710	9710	9710	9710	0
637	20240709	092900	53232190	9710	9700	9710	9700	10
638	20240709	092800	53135100	9700	9690	9700	9690	22
639	20240709	092700	52921910	9690	9690	9690	9690	5
640	20240709	092600	52873460	9690	9690	9690	9690	106
641	20240709	092500	51846320	9710	9710	9710	9710	0
642	20240709	092400	51846320	9710	9710	9710	9710	0
643	20240709	092300	51846320	9710	9710	9710	9710	29
644	20240709	092200	51564730	9720	9720	9720	9720	0
645	20240709	092100	51564730	9720	9720	9720	9720	0
646	20240709	092000	51564730	9720	9730	9730	9720	43
647	20240709	091900	51146490	9690	9690	9690	9690	0
648	20240709	091800	51146490	9690	9690	9690	9690	0
649	20240709	091700	51146490	9690	9690	9690	9690	120
650	20240709	091600	49983690	9690	9690	9690	9690	0
651	20240709	091500	49983690	9690	9700	9700	9690	131
652	20240709	091400	48713100	9700	9700	9700	9700	7
653	20240709	091300	48645200	9700	9700	9700	9700	0
654	20240709	091200	48645200	9700	9700	9700	9700	128
655	20240709	091100	47403600	9740	9710	9740	9690	534
656	20240709	091000	42222610	9710	9710	9710	9710	2
657	20240709	090900	42203190	9710	9730	9770	9710	1194
658	20240709	090800	30572190	9760	9760	9760	9760	151
659	20240709	090700	29098430	9730	9730	9730	9730	3
660	20240709	090600	29069240	9780	9780	9790	9780	30
661	20240709	090500	28775650	9790	9800	9800	9790	100
662	20240709	090400	27796230	9790	9790	9790	9780	371
663	20240709	090300	24166150	9780	9740	9780	9700	1709
664	20240709	090200	7515440	9740	9630	9740	9630	532
665	20240709	090100	2351460	9630	9630	9630	9630	0
666	20240709	090000	2351460	9630	9640	9640	9630	220