KissMeData/078890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195700	320935620	5090	5090	5090	5090	904
3	20240709	195600	320935620	5090	5090	5090	5090	0
4	20240709	195500	320935620	5090	5090	5090	5090	0
5	20240709	195400	320935620	5090	5090	5090	5090	0
6	20240709	195300	320935620	5090	5090	5090	5090	0
7	20240709	195200	320935620	5090	5090	5090	5090	0
8	20240709	195100	320935620	5090	5090	5090	5090	0
9	20240709	195000	320935620	5090	5090	5090	5090	0
10	20240709	194900	320935620	5090	5090	5090	5090	0
11	20240709	194800	320935620	5090	5090	5090	5090	0
12	20240709	194700	320935620	5090	5090	5090	5090	0
13	20240709	194600	320935620	5090	5090	5090	5090	0
14	20240709	194500	320935620	5090	5090	5090	5090	0
15	20240709	194400	320935620	5090	5090	5090	5090	0
16	20240709	194300	320935620	5090	5090	5090	5090	0
17	20240709	194200	320935620	5090	5090	5090	5090	0
18	20240709	194100	320935620	5090	5090	5090	5090	0
19	20240709	194000	320935620	5090	5090	5090	5090	0
20	20240709	193900	320935620	5090	5090	5090	5090	0
21	20240709	193800	320935620	5090	5090	5090	5090	0
22	20240709	193700	320935620	5090	5090	5090	5090	0
23	20240709	193600	320935620	5090	5090	5090	5090	0
24	20240709	193500	320935620	5090	5090	5090	5090	0
25	20240709	193400	320935620	5090	5090	5090	5090	0
26	20240709	193300	320935620	5090	5090	5090	5090	0
27	20240709	193200	320935620	5090	5090	5090	5090	0
28	20240709	193100	320935620	5090	5090	5090	5090	0
29	20240709	193000	320935620	5090	5090	5090	5090	0
30	20240709	192900	320935620	5090	5090	5090	5090	0
31	20240709	192800	320935620	5090	5090	5090	5090	0
32	20240709	192700	320935620	5090	5090	5090	5090	904
33	20240709	192600	320935620	5090	5090	5090	5090	0
34	20240709	192500	320935620	5090	5090	5090	5090	0
35	20240709	192400	320935620	5090	5090	5090	5090	0
36	20240709	192300	320935620	5090	5090	5090	5090	0
37	20240709	192200	320935620	5090	5090	5090	5090	0
38	20240709	192100	320935620	5090	5090	5090	5090	0
39	20240709	192000	320935620	5090	5090	5090	5090	0
40	20240709	191900	320935620	5090	5090	5090	5090	0
41	20240709	191800	320935620	5090	5090	5090	5090	0
42	20240709	191700	320935620	5090	5090	5090	5090	0
43	20240709	191600	320935620	5090	5090	5090	5090	0
44	20240709	191500	320935620	5090	5090	5090	5090	0
45	20240709	191400	320935620	5090	5090	5090	5090	0
46	20240709	191300	320935620	5090	5090	5090	5090	0
47	20240709	191200	320935620	5090	5090	5090	5090	0
48	20240709	191100	320935620	5090	5090	5090	5090	0
49	20240709	191000	320935620	5090	5090	5090	5090	0
50	20240709	190900	320935620	5090	5090	5090	5090	0
51	20240709	190800	320935620	5090	5090	5090	5090	0
52	20240709	190700	320935620	5090	5090	5090	5090	0
53	20240709	190600	320935620	5090	5090	5090	5090	0
54	20240709	190500	320935620	5090	5090	5090	5090	0
55	20240709	190400	320935620	5090	5090	5090	5090	0
56	20240709	190300	320935620	5090	5090	5090	5090	0
57	20240709	190200	320935620	5090	5090	5090	5090	0
58	20240709	190100	320935620	5090	5090	5090	5090	0
59	20240709	190000	320935620	5090	5090	5090	5090	0
60	20240709	185900	320935620	5090	5090	5090	5090	0
61	20240709	185800	320935620	5090	5090	5090	5090	0
62	20240709	185700	320935620	5090	5090	5090	5090	904
63	20240709	185600	320935620	5090	5090	5090	5090	0
64	20240709	185500	320935620	5090	5090	5090	5090	0
65	20240709	185400	320935620	5090	5090	5090	5090	0
66	20240709	185300	320935620	5090	5090	5090	5090	0
67	20240709	185200	320935620	5090	5090	5090	5090	0
68	20240709	185100	320935620	5090	5090	5090	5090	0
69	20240709	185000	320935620	5090	5090	5090	5090	0
70	20240709	184900	320935620	5090	5090	5090	5090	0
71	20240709	184800	320935620	5090	5090	5090	5090	0
72	20240709	184700	320935620	5090	5090	5090	5090	0
73	20240709	184600	320935620	5090	5090	5090	5090	0
74	20240709	184500	320935620	5090	5090	5090	5090	0
75	20240709	184400	320935620	5090	5090	5090	5090	0
76	20240709	184300	320935620	5090	5090	5090	5090	0
77	20240709	184200	320935620	5090	5090	5090	5090	0
78	20240709	184100	320935620	5090	5090	5090	5090	0
79	20240709	184000	320935620	5090	5090	5090	5090	0
80	20240709	183900	320935620	5090	5090	5090	5090	0
81	20240709	183800	320935620	5090	5090	5090	5090	0
82	20240709	183700	320935620	5090	5090	5090	5090	0
83	20240709	183600	320935620	5090	5090	5090	5090	0
84	20240709	183500	320935620	5090	5090	5090	5090	0
85	20240709	183400	320935620	5090	5090	5090	5090	0
86	20240709	183300	320935620	5090	5090	5090	5090	0
87	20240709	183200	320935620	5090	5090	5090	5090	0
88	20240709	183100	320935620	5090	5090	5090	5090	0
89	20240709	183000	320935620	5090	5090	5090	5090	0
90	20240709	182900	320935620	5090	5090	5090	5090	0
91	20240709	182800	320935620	5090	5090	5090	5090	0
92	20240709	182700	320935620	5090	5090	5090	5090	904
93	20240709	182600	320935620	5090	5090	5090	5090	0
94	20240709	182500	320935620	5090	5090	5090	5090	0
95	20240709	182400	320935620	5090	5090	5090	5090	0
96	20240709	182300	320935620	5090	5090	5090	5090	0
97	20240709	182200	320935620	5090	5090	5090	5090	0
98	20240709	182100	320935620	5090	5090	5090	5090	0
99	20240709	182000	320935620	5090	5090	5090	5090	0
100	20240709	181900	320935620	5090	5090	5090	5090	0
101	20240709	181800	320935620	5090	5090	5090	5090	0
102	20240709	181700	320935620	5090	5090	5090	5090	0
103	20240709	181600	320935620	5090	5090	5090	5090	0
104	20240709	181500	320935620	5090	5090	5090	5090	0
105	20240709	181400	320935620	5090	5090	5090	5090	0
106	20240709	181300	320935620	5090	5090	5090	5090	0
107	20240709	181200	320935620	5090	5090	5090	5090	0
108	20240709	181100	320935620	5090	5090	5090	5090	0
109	20240709	181000	320935620	5090	5090	5090	5090	0
110	20240709	180900	320935620	5090	5090	5090	5090	0
111	20240709	180800	320935620	5090	5090	5090	5090	0
112	20240709	180700	320935620	5090	5090	5090	5090	0
113	20240709	180600	320935620	5090	5090	5090	5090	0
114	20240709	180500	320935620	5090	5090	5090	5090	0
115	20240709	180400	320935620	5090	5090	5090	5090	0
116	20240709	180300	320935620	5090	5090	5090	5090	0
117	20240709	180200	320935620	5090	5090	5090	5090	0
118	20240709	180100	320935620	5090	5090	5090	5090	0
119	20240709	180000	320935620	5090	5090	5090	5090	0
120	20240709	175900	320935620	5090	5090	5090	5090	0
121	20240709	175800	320935620	5090	5090	5090	5090	0
122	20240709	175700	320935620	5090	5090	5090	5090	904
123	20240709	175600	320935620	5090	5090	5090	5090	0
124	20240709	175500	320935620	5090	5090	5090	5090	0
125	20240709	175400	320935620	5090	5090	5090	5090	0
126	20240709	175300	320935620	5090	5090	5090	5090	0
127	20240709	175200	320935620	5090	5090	5090	5090	0
128	20240709	175100	320935620	5090	5090	5090	5090	0
129	20240709	175000	320935620	5090	5090	5090	5090	0
130	20240709	174900	320935620	5090	5090	5090	5090	0
131	20240709	174800	320935620	5090	5090	5090	5090	0
132	20240709	174700	320935620	5090	5090	5090	5090	0
133	20240709	174600	320935620	5090	5090	5090	5090	0
134	20240709	174500	320935620	5090	5090	5090	5090	0
135	20240709	174400	320935620	5090	5090	5090	5090	0
136	20240709	174300	320935620	5090	5090	5090	5090	0
137	20240709	174200	320935620	5090	5090	5090	5090	0
138	20240709	174100	320935620	5090	5090	5090	5090	0
139	20240709	174000	320935620	5090	5090	5090	5090	0
140	20240709	173900	320935620	5090	5090	5090	5090	0
141	20240709	173800	320935620	5090	5090	5090	5090	0
142	20240709	173700	320935620	5090	5090	5090	5090	0
143	20240709	173600	320935620	5090	5090	5090	5090	0
144	20240709	173500	320935620	5090	5090	5090	5090	0
145	20240709	173400	320935620	5090	5090	5090	5090	0
146	20240709	173300	320935620	5090	5090	5090	5090	0
147	20240709	173200	320935620	5090	5090	5090	5090	0
148	20240709	173100	320935620	5090	5090	5090	5090	0
149	20240709	173000	320935620	5090	5090	5090	5090	0
150	20240709	172900	320935620	5090	5090	5090	5090	0
151	20240709	172800	320935620	5090	5090	5090	5090	0
152	20240709	172700	320935620	5090	5090	5090	5090	904
153	20240709	172600	320935620	5090	5090	5090	5090	0
154	20240709	172500	320935620	5090	5090	5090	5090	0
155	20240709	172400	320935620	5090	5090	5090	5090	0
156	20240709	172300	320935620	5090	5090	5090	5090	0
157	20240709	172200	320935620	5090	5090	5090	5090	0
158	20240709	172100	320935620	5090	5090	5090	5090	0
159	20240709	172000	320935620	5090	5090	5090	5090	0
160	20240709	171900	320935620	5090	5090	5090	5090	0
161	20240709	171800	320935620	5090	5090	5090	5090	0
162	20240709	171700	320935620	5090	5090	5090	5090	0
163	20240709	171600	320935620	5090	5090	5090	5090	0
164	20240709	171500	320935620	5090	5090	5090	5090	0
165	20240709	171400	320935620	5090	5090	5090	5090	0
166	20240709	171300	320935620	5090	5090	5090	5090	0
167	20240709	171200	320935620	5090	5090	5090	5090	0
168	20240709	171100	320935620	5090	5090	5090	5090	0
169	20240709	171000	320935620	5090	5090	5090	5090	0
170	20240709	170900	320935620	5090	5090	5090	5090	0
171	20240709	170800	320935620	5090	5090	5090	5090	0
172	20240709	170700	320935620	5090	5090	5090	5090	0
173	20240709	170600	320935620	5090	5090	5090	5090	0
174	20240709	170500	320935620	5090	5090	5090	5090	0
175	20240709	170400	320935620	5090	5090	5090	5090	0
176	20240709	170300	320935620	5090	5090	5090	5090	0
177	20240709	170200	320935620	5090	5090	5090	5090	0
178	20240709	170100	320935620	5090	5090	5090	5090	0
179	20240709	170000	320935620	5090	5090	5090	5090	0
180	20240709	165900	320935620	5090	5090	5090	5090	0
181	20240709	165800	320935620	5090	5090	5090	5090	0
182	20240709	165700	320935620	5090	5090	5090	5090	904
183	20240709	165600	320935620	5090	5090	5090	5090	0
184	20240709	165500	320935620	5090	5090	5090	5090	0
185	20240709	165400	320935620	5090	5090	5090	5090	0
186	20240709	165300	320935620	5090	5090	5090	5090	0
187	20240709	165200	320935620	5090	5090	5090	5090	0
188	20240709	165100	320935620	5090	5090	5090	5090	0
189	20240709	165000	320935620	5090	5090	5090	5090	0
190	20240709	164900	320935620	5090	5090	5090	5090	0
191	20240709	164800	320935620	5090	5090	5090	5090	0
192	20240709	164700	320935620	5090	5090	5090	5090	0
193	20240709	164600	320935620	5090	5090	5090	5090	0
194	20240709	164500	320935620	5090	5090	5090	5090	0
195	20240709	164400	320935620	5090	5090	5090	5090	0
196	20240709	164300	320935620	5090	5090	5090	5090	0
197	20240709	164200	320935620	5090	5090	5090	5090	0
198	20240709	164100	320935620	5090	5090	5090	5090	0
199	20240709	164000	320935620	5090	5090	5090	5090	0
200	20240709	163900	320935620	5090	5090	5090	5090	0
201	20240709	163800	320935620	5090	5090	5090	5090	0
202	20240709	163700	320935620	5090	5090	5090	5090	0
203	20240709	163600	320935620	5090	5090	5090	5090	0
204	20240709	163500	320935620	5090	5090	5090	5090	0
205	20240709	163400	320935620	5090	5090	5090	5090	0
206	20240709	163300	320935620	5090	5090	5090	5090	0
207	20240709	163200	320935620	5090	5090	5090	5090	0
208	20240709	163100	320935620	5090	5090	5090	5090	0
209	20240709	163000	320935620	5090	5090	5090	5090	0
210	20240709	162900	320935620	5090	5090	5090	5090	0
211	20240709	162800	320935620	5090	5090	5090	5090	0
212	20240709	162700	320935620	5090	5090	5090	5090	904
213	20240709	162600	320935620	5090	5090	5090	5090	0
214	20240709	162500	320935620	5090	5090	5090	5090	0
215	20240709	162400	320935620	5090	5090	5090	5090	0
216	20240709	162300	320935620	5090	5090	5090	5090	0
217	20240709	162200	320935620	5090	5090	5090	5090	0
218	20240709	162100	320935620	5090	5090	5090	5090	0
219	20240709	162000	320935620	5090	5090	5090	5090	0
220	20240709	161900	320935620	5090	5090	5090	5090	0
221	20240709	161800	320935620	5090	5090	5090	5090	0
222	20240709	161700	320935620	5090	5090	5090	5090	0
223	20240709	161600	320935620	5090	5090	5090	5090	0
224	20240709	161500	320935620	5090	5090	5090	5090	0
225	20240709	161400	320935620	5090	5090	5090	5090	0
226	20240709	161300	320935620	5090	5090	5090	5090	0
227	20240709	161200	320935620	5090	5090	5090	5090	0
228	20240709	161100	320935620	5090	5090	5090	5090	0
229	20240709	161000	320935620	5090	5090	5090	5090	0
230	20240709	160900	320935620	5090	5090	5090	5090	0
231	20240709	160800	320935620	5090	5090	5090	5090	0
232	20240709	160700	320935620	5090	5090	5090	5090	0
233	20240709	160600	320935620	5090	5090	5090	5090	0
234	20240709	160500	320935620	5090	5090	5090	5090	0
235	20240709	160400	320935620	5090	5090	5090	5090	0
236	20240709	160300	320935620	5090	5090	5090	5090	0
237	20240709	160200	320935620	5090	5090	5090	5090	0
238	20240709	160100	320935620	5090	5090	5090	5090	0
239	20240709	160000	320935620	5090	5090	5090	5090	0
240	20240709	155900	320935620	5090	5090	5090	5090	0
241	20240709	155800	320935620	5090	5090	5090	5090	0
242	20240709	155700	320935620	5090	5090	5090	5090	904
243	20240709	155600	320935620	5090	5090	5090	5090	0
244	20240709	155500	320935620	5090	5090	5090	5090	0
245	20240709	155400	320935620	5090	5090	5090	5090	0
246	20240709	155300	320935620	5090	5090	5090	5090	0
247	20240709	155200	320935620	5090	5090	5090	5090	0
248	20240709	155100	320935620	5090	5090	5090	5090	0
249	20240709	155000	320935620	5090	5090	5090	5090	0
250	20240709	154900	320935620	5090	5090	5090	5090	0
251	20240709	154800	320935620	5090	5090	5090	5090	0
252	20240709	154700	320935620	5090	5090	5090	5090	0
253	20240709	154600	320935620	5090	5090	5090	5090	0
254	20240709	154500	320935620	5090	5090	5090	5090	0
255	20240709	154400	320935620	5090	5090	5090	5090	0
256	20240709	154300	320935620	5090	5090	5090	5090	0
257	20240709	154200	320935620	5090	5090	5090	5090	0
258	20240709	154100	320935620	5090	5090	5090	5090	0
259	20240709	154000	320935620	5090	5090	5090	5090	0
260	20240709	153900	320935620	5090	5090	5090	5090	0
261	20240709	153800	320935620	5090	5090	5090	5090	0
262	20240709	153700	320935620	5090	5090	5090	5090	0
263	20240709	153600	320935620	5090	5090	5090	5090	0
264	20240709	153500	320935620	5090	5090	5090	5090	0
265	20240709	153400	320935620	5090	5090	5090	5090	0
266	20240709	153300	320935620	5090	5090	5090	5090	0
267	20240709	153200	320935620	5090	5090	5090	5090	0
268	20240709	153100	320935620	5090	5090	5090	5090	0
269	20240709	153000	320935620	5090	5090	5090	5090	904
270	20240709	152900	316334260	5090	5090	5090	5090	0
271	20240709	152800	316334260	5090	5090	5090	5090	0
272	20240709	152700	316334260	5090	5090	5090	5090	0
273	20240709	152600	316334260	5090	5090	5090	5090	0
274	20240709	152500	316334260	5090	5090	5090	5090	0
275	20240709	152400	316334260	5090	5090	5090	5090	0
276	20240709	152300	316334260	5090	5090	5090	5090	0
277	20240709	152200	316334260	5090	5090	5090	5090	0
278	20240709	152100	316334260	5090	5090	5090	5090	0
279	20240709	152000	316334260	5090	5090	5090	5090	0
280	20240709	151900	316334260	5090	5060	5090	5060	27
281	20240709	151800	316197160	5080	5080	5080	5060	1040
282	20240709	151700	310914040	5080	5080	5080	5080	0
283	20240709	151600	310914040	5080	5080	5080	5080	0
284	20240709	151500	310914040	5080	5080	5080	5080	11
285	20240709	151400	310858160	5080	5080	5080	5080	10
286	20240709	151300	310807360	5080	5060	5080	5060	109
287	20240709	151200	310253820	5080	5080	5080	5080	30
288	20240709	151100	310101420	5080	5070	5080	5070	80
289	20240709	151000	309695720	5080	5080	5080	5080	35
290	20240709	150900	309517920	5090	5090	5090	5090	2
291	20240709	150800	309507740	5090	5070	5090	5070	16
292	20240709	150700	309426540	5090	5080	5090	5080	168
293	20240709	150600	308573090	5080	5080	5080	5080	320
294	20240709	150500	306947490	5080	5080	5080	5080	110
295	20240709	150400	306388690	5080	5080	5080	5080	224
296	20240709	150300	305250770	5080	5080	5080	5080	38
297	20240709	150200	305057730	5080	5080	5080	5080	10
298	20240709	150100	305006930	5080	5080	5080	5050	137
299	20240709	150000	304313260	5080	5080	5080	5080	0
300	20240709	145900	304313260	5080	5080	5080	5080	0
301	20240709	145800	304313260	5080	5080	5080	5080	2
302	20240709	145700	304303100	5080	5080	5080	5080	0
303	20240709	145600	304303100	5080	5060	5080	5060	32
304	20240709	145500	304140940	5080	5060	5080	5060	46
305	20240709	145400	303908160	5080	5080	5080	5070	111
306	20240709	145300	303344380	5080	5080	5080	5080	0
307	20240709	145200	303344380	5080	5080	5080	5080	0
308	20240709	145100	303344380	5080	5070	5080	5070	273
309	20240709	145000	301960260	5080	5080	5080	5080	0
310	20240709	144900	301960260	5080	5080	5080	5080	0
311	20240709	144800	301960260	5080	5080	5080	5080	0
312	20240709	144700	301960260	5080	5080	5080	5080	0
313	20240709	144600	301960260	5080	5080	5080	5080	0
314	20240709	144500	301960260	5080	5080	5080	5080	1
315	20240709	144400	301955180	5080	5080	5080	5080	174
316	20240709	144300	301071260	5090	5090	5090	5090	0
317	20240709	144200	301071260	5090	5090	5090	5090	0
318	20240709	144100	301071260	5090	5070	5090	5070	237
319	20240709	144000	299869650	5100	5100	5100	5100	0
320	20240709	143900	299869650	5100	5100	5100	5100	0
321	20240709	143800	299869650	5100	5090	5100	5090	66
322	20240709	143700	299533550	5100	5070	5100	5070	29
323	20240709	143600	299386100	5100	5100	5100	5100	0
324	20240709	143500	299386100	5100	5100	5100	5100	0
325	20240709	143400	299386100	5100	5090	5100	5090	11
326	20240709	143300	299330100	5100	5100	5100	5100	0
327	20240709	143200	299330100	5100	5100	5100	5100	19
328	20240709	143100	299233200	5100	5100	5100	5100	0
329	20240709	143000	299233200	5100	5100	5100	5070	62
330	20240709	142900	298917030	5100	5100	5100	5100	20
331	20240709	142800	298815030	5100	5070	5100	5070	2
332	20240709	142700	298804860	5100	5100	5100	5100	0
333	20240709	142600	298804860	5100	5100	5100	5100	1
334	20240709	142500	298799760	5050	5100	5100	5050	81
335	20240709	142400	298390510	5100	5100	5100	5100	0
336	20240709	142300	298390510	5100	5100	5100	5100	275
337	20240709	142200	296988010	5100	5080	5100	5070	179
338	20240709	142100	296077200	5080	5080	5080	5080	80
339	20240709	142000	295670800	5080	5080	5080	5080	0
340	20240709	141900	295670800	5080	5080	5080	5080	0
341	20240709	141800	295670800	5080	5080	5080	5080	36
342	20240709	141700	295487920	5080	5080	5080	5080	364
343	20240709	141600	293638800	5080	5080	5080	5080	509
344	20240709	141500	291053080	5080	5080	5080	5080	0
345	20240709	141400	291053080	5080	5080	5080	5080	0
346	20240709	141300	291053080	5080	5050	5080	5050	52
347	20240709	141200	290788950	5080	5080	5080	5080	0
348	20240709	141100	290788950	5080	5080	5080	5080	1
349	20240709	141000	290783870	5080	5080	5080	5080	0
350	20240709	140900	290783870	5080	5080	5080	5080	0
351	20240709	140800	290783870	5080	5080	5080	5080	30
352	20240709	140700	290631470	5080	5050	5080	5050	10
353	20240709	140600	290580880	5080	5070	5080	5070	294
354	20240709	140500	289090290	5080	5080	5080	5080	0
355	20240709	140400	289090290	5080	5080	5080	5080	0
356	20240709	140300	289090290	5080	5080	5080	5080	0
357	20240709	140200	289090290	5080	5070	5080	5050	212
358	20240709	140100	288019400	5080	5080	5080	5080	0
359	20240709	140000	288019400	5080	5080	5080	5080	0
360	20240709	135900	288019400	5080	5080	5080	5080	0
361	20240709	135800	288019400	5080	5080	5080	5050	3
362	20240709	135700	288004190	5080	5050	5080	5030	8
363	20240709	135600	287963810	5080	5050	5080	5030	426
364	20240709	135500	285804560	5070	5070	5070	5070	2
365	20240709	135400	285794420	5030	5070	5070	5030	80
366	20240709	135300	285390070	5090	5090	5090	5090	0
367	20240709	135200	285390070	5090	5090	5090	5090	0
368	20240709	135100	285390070	5090	5090	5090	5090	0
369	20240709	135000	285390070	5090	5090	5090	5090	0
370	20240709	134900	285390070	5090	5090	5090	5090	0
371	20240709	134800	285390070	5090	5090	5090	5090	0
372	20240709	134700	285390070	5090	5090	5090	5090	0
373	20240709	134600	285390070	5090	5090	5090	5090	0
374	20240709	134500	285390070	5090	5090	5090	5090	0
375	20240709	134400	285390070	5090	5080	5090	5060	256
376	20240709	134300	284089590	5080	5080	5080	5080	0
377	20240709	134200	284089590	5080	5080	5080	5080	3
378	20240709	134100	284074350	5040	5070	5090	5030	3215
379	20240709	134000	267888680	5070	5070	5070	5070	39
380	20240709	133900	267690950	5040	5090	5090	5040	3036
381	20240709	133800	252385630	5090	5090	5090	5090	0
382	20240709	133700	252385630	5090	5050	5090	5050	4001
383	20240709	133600	232180540	5090	5060	5090	5060	2001
384	20240709	133500	222055450	5090	5090	5090	5060	1553
385	20240709	133400	214195680	5090	5090	5090	5090	0
386	20240709	133300	214195680	5090	5090	5090	5090	10
387	20240709	133200	214144780	5070	5070	5070	5070	1500
388	20240709	133100	206539780	5090	5090	5090	5090	8
389	20240709	133000	206499060	5090	5080	5090	5070	301
390	20240709	132900	204971630	5090	5090	5090	5090	0
391	20240709	132800	204971630	5090	5080	5090	5080	937
392	20240709	132700	200211650	5100	5100	5100	5100	0
393	20240709	132600	200211650	5100	5100	5100	5100	0
394	20240709	132500	200211650	5100	5100	5100	5100	0
395	20240709	132400	200211650	5100	5100	5100	5100	5
396	20240709	132300	200186150	5100	5100	5100	5100	60
397	20240709	132200	199880150	5100	5100	5100	5100	0
398	20240709	132100	199880150	5100	5100	5100	5100	3
399	20240709	132000	199864850	5100	5100	5100	5100	3
400	20240709	131900	199849550	5100	5090	5100	5080	432
401	20240709	131800	197654250	5100	5080	5100	5080	38
402	20240709	131700	197461190	5090	5090	5090	5090	877
403	20240709	131600	192997260	5100	5100	5100	5100	0
404	20240709	131500	192997260	5100	5100	5100	5100	0
405	20240709	131400	192997260	5100	5090	5100	5090	69
406	20240709	131300	192646040	5100	5100	5100	5100	20
407	20240709	131200	192544040	5100	5100	5100	5100	1
408	20240709	131100	192538940	5090	5090	5090	5090	13
409	20240709	131000	192472770	5100	5100	5100	5100	0
410	20240709	130900	192472770	5100	5100	5100	5100	0
411	20240709	130800	192472770	5100	5100	5100	5100	0
412	20240709	130700	192472770	5100	5100	5100	5100	0
413	20240709	130600	192472770	5100	5100	5100	5100	0
414	20240709	130500	192472770	5100	5100	5100	5100	0
415	20240709	130400	192472770	5100	5090	5100	5090	101
416	20240709	130300	191958670	5100	5100	5100	5100	12
417	20240709	130200	191897470	5090	5100	5100	5090	32
418	20240709	130100	191734480	5100	5100	5100	5100	0
419	20240709	130000	191734480	5100	5100	5100	5100	30
420	20240709	125900	191581480	5100	5100	5100	5090	14
421	20240709	125800	191510200	5100	5100	5100	5100	100
422	20240709	125700	191000200	5100	5100	5100	5100	0
423	20240709	125600	191000200	5100	5100	5100	5100	0
424	20240709	125500	191000200	5100	5100	5100	5100	0
425	20240709	125400	191000200	5100	5100	5100	5100	20
426	20240709	125300	190898200	5100	5100	5100	5100	10
427	20240709	125200	190847200	5100	5100	5100	5100	0
428	20240709	125100	190847200	5100	5100	5100	5100	0
429	20240709	125000	190847200	5100	5090	5100	5090	469
430	20240709	124900	188459980	5090	5090	5090	5090	10
431	20240709	124800	188409080	5090	5090	5090	5090	0
432	20240709	124700	188409080	5090	5090	5090	5090	0
433	20240709	124600	188409080	5090	5090	5090	5090	10
434	20240709	124500	188358180	5090	5090	5090	5090	0
435	20240709	124400	188358180	5090	5090	5090	5090	0
436	20240709	124300	188358180	5090	5090	5090	5090	37
437	20240709	124200	188169850	5100	5100	5100	5100	0
438	20240709	124100	188169850	5100	5100	5100	5100	0
439	20240709	124000	188169850	5100	5100	5100	5100	0
440	20240709	123900	188169850	5100	5100	5100	5100	0
441	20240709	123800	188169850	5100	5100	5100	5100	5
442	20240709	123700	188144350	5100	5100	5100	5100	70
443	20240709	123600	187787350	5110	5110	5110	5110	0
444	20240709	123500	187787350	5110	5110	5110	5110	0
445	20240709	123400	187787350	5110	5100	5110	5100	201
446	20240709	123300	186762240	5110	5110	5110	5110	0
447	20240709	123200	186762240	5110	5100	5110	5100	1933
448	20240709	123100	176903930	5110	5110	5110	5110	0
449	20240709	123000	176903930	5110	5110	5110	5110	9
450	20240709	122900	176857940	5110	5110	5110	5110	0
451	20240709	122800	176857940	5110	5110	5110	5110	0
452	20240709	122700	176857940	5110	5110	5110	5110	0
453	20240709	122600	176857940	5110	5110	5110	5110	30
454	20240709	122500	176704640	5110	5110	5110	5110	20
455	20240709	122400	176602440	5110	5110	5110	5100	30
456	20240709	122300	176449230	5110	5110	5110	5110	1
457	20240709	122200	176444120	5100	5100	5100	5100	18
458	20240709	122100	176352320	5110	5110	5110	5110	0
459	20240709	122000	176352320	5110	5110	5110	5110	0
460	20240709	121900	176352320	5110	5110	5110	5110	0
461	20240709	121800	176352320	5110	5110	5110	5110	1
462	20240709	121700	176347210	5110	5110	5110	5110	0
463	20240709	121600	176347210	5110	5110	5110	5110	17
464	20240709	121500	176260340	5090	5090	5090	5090	0
465	20240709	121400	176260340	5090	5090	5090	5090	100
466	20240709	121300	175751340	5110	5110	5110	5110	100
467	20240709	121200	175240340	5110	5110	5110	5110	0
468	20240709	121100	175240340	5110	5110	5110	5110	0
469	20240709	121000	175240340	5110	5110	5110	5110	0
470	20240709	120900	175240340	5110	5110	5110	5110	100
471	20240709	120800	174729340	5110	5110	5110	5110	1
472	20240709	120700	174724230	5100	5100	5100	5100	0
473	20240709	120600	174724230	5100	5100	5100	5100	0
474	20240709	120500	174724230	5100	5100	5100	5100	322
475	20240709	120400	173082030	5100	5100	5100	5100	0
476	20240709	120300	173082030	5100	5100	5100	5100	0
477	20240709	120200	173082030	5100	5100	5100	5100	0
478	20240709	120100	173082030	5100	5100	5100	5100	0
479	20240709	120000	173082030	5100	5100	5100	5100	0
480	20240709	115900	173082030	5100	5100	5100	5100	0
481	20240709	115800	173082030	5100	5100	5100	5100	79
482	20240709	115700	172679130	5100	5100	5100	5100	0
483	20240709	115600	172679130	5100	5100	5100	5100	196
484	20240709	115500	171679530	5100	5100	5100	5100	0
485	20240709	115400	171679530	5100	5100	5100	5100	0
486	20240709	115300	171679530	5100	5100	5100	5100	0
487	20240709	115200	171679530	5100	5070	5100	5070	49
488	20240709	115100	171431070	5100	5100	5100	5100	20
489	20240709	115000	171329070	5100	5100	5100	5100	20
490	20240709	114900	171227070	5100	5100	5100	5100	3
491	20240709	114800	171211770	5100	5100	5100	5100	5
492	20240709	114700	171186270	5100	5100	5100	5100	0
493	20240709	114600	171186270	5100	5100	5100	5100	0
494	20240709	114500	171186270	5100	5100	5100	5100	0
495	20240709	114400	171186270	5100	5100	5100	5100	0
496	20240709	114300	171186270	5100	5100	5100	5080	233
497	20240709	114200	170001610	5100	5100	5100	5090	49
498	20240709	114100	169751720	5100	5100	5100	5100	21
499	20240709	114000	169644620	5100	5100	5100	5100	0
500	20240709	113900	169644620	5100	5100	5100	5100	0
501	20240709	113800	169644620	5100	5100	5100	5100	0
502	20240709	113700	169644620	5100	5100	5100	5100	10
503	20240709	113600	169593620	5100	5100	5100	5100	4
504	20240709	113500	169573220	5070	5070	5070	5070	50
505	20240709	113400	169319720	5070	5070	5070	5070	0
506	20240709	113300	169319720	5070	5070	5070	5070	143
507	20240709	113200	168594710	5080	5080	5080	5080	1374
508	20240709	113100	161614790	5080	5080	5080	5080	0
509	20240709	113000	161614790	5080	5080	5080	5080	1
510	20240709	112900	161609710	5080	5080	5080	5080	1
511	20240709	112800	161604630	5070	5060	5070	5060	210
512	20240709	112700	160541930	5080	5080	5080	5080	1
513	20240709	112600	160536850	5060	5060	5060	5060	37
514	20240709	112500	160349630	5080	5080	5080	5080	1
515	20240709	112400	160344550	5070	5070	5070	5070	280
516	20240709	112300	158924950	5080	5080	5080	5080	0
517	20240709	112200	158924950	5080	5080	5080	5080	0
518	20240709	112100	158924950	5080	5080	5080	5080	1
519	20240709	112000	158919870	5080	5080	5080	5080	20
520	20240709	111900	158818270	5080	5080	5080	5080	1
521	20240709	111800	158813190	5080	5080	5080	5080	0
522	20240709	111700	158813190	5080	5080	5080	5080	0
523	20240709	111600	158813190	5080	5080	5080	5080	10
524	20240709	111500	158762390	5080	5100	5100	5060	11230
525	20240709	111400	101930260	5070	5070	5070	5070	0
526	20240709	111300	101930260	5070	5080	5080	5070	2392
527	20240709	111200	89798900	5100	5100	5100	5100	10
528	20240709	111100	89747900	5080	5080	5080	5080	0
529	20240709	111000	89747900	5080	5080	5080	5080	5
530	20240709	110900	89722500	5100	5100	5100	5100	0
531	20240709	110800	89722500	5100	5100	5100	5100	0
532	20240709	110700	89722500	5100	5100	5100	5100	119
533	20240709	110600	89115600	5100	5100	5100	5100	293
534	20240709	110500	87621300	5100	5100	5100	5100	0
535	20240709	110400	87621300	5100	5100	5100	5100	0
536	20240709	110300	87621300	5100	5080	5100	5080	3
537	20240709	110200	87606040	5100	5100	5100	5100	0
538	20240709	110100	87606040	5100	5100	5100	5100	300
539	20240709	110000	86076040	5100	5100	5100	5100	0
540	20240709	105900	86076040	5100	5100	5100	5100	1
541	20240709	105800	86070940	5080	5100	5100	5080	504
542	20240709	105700	83510600	5080	5080	5080	5080	92
543	20240709	105600	83043240	5080	5080	5080	5080	0
544	20240709	105500	83043240	5080	5080	5080	5080	1
545	20240709	105400	83038160	5080	5080	5080	5080	0
546	20240709	105300	83038160	5080	5080	5080	5080	0
547	20240709	105200	83038160	5080	5080	5080	5080	0
548	20240709	105100	83038160	5080	5080	5080	5080	0
549	20240709	105000	83038160	5080	5080	5080	5080	1
550	20240709	104900	83033080	5100	5100	5100	5100	0
551	20240709	104800	83033080	5100	5100	5100	5100	0
552	20240709	104700	83033080	5100	5100	5100	5100	0
553	20240709	104600	83033080	5100	5100	5100	5100	1
554	20240709	104500	83027980	5080	5080	5080	5080	0
555	20240709	104400	83027980	5080	5080	5080	5080	0
556	20240709	104300	83027980	5080	5080	5080	5080	0
557	20240709	104200	83027980	5080	5080	5080	5080	56
558	20240709	104100	82743500	5100	5100	5100	5100	0
559	20240709	104000	82743500	5100	5100	5100	5100	11
560	20240709	103900	82687400	5110	5110	5110	5110	0
561	20240709	103800	82687400	5110	5110	5110	5110	0
562	20240709	103700	82687400	5110	5110	5110	5110	1
563	20240709	103600	82682290	5110	5110	5110	5110	0
564	20240709	103500	82682290	5110	5110	5110	5110	0
565	20240709	103400	82682290	5110	5110	5110	5110	0
566	20240709	103300	82682290	5110	5110	5110	5110	0
567	20240709	103200	82682290	5110	5110	5110	5110	0
568	20240709	103100	82682290	5110	5110	5110	5110	0
569	20240709	103000	82682290	5110	5110	5110	5110	0
570	20240709	102900	82682290	5110	5110	5110	5110	20
571	20240709	102800	82580090	5080	5080	5080	5080	0
572	20240709	102700	82580090	5080	5080	5080	5080	0
573	20240709	102600	82580090	5080	5080	5080	5080	1
574	20240709	102500	82575010	5100	5100	5100	5100	0
575	20240709	102400	82575010	5100	5100	5100	5100	0
576	20240709	102300	82575010	5100	5100	5100	5100	0
577	20240709	102200	82575010	5100	5100	5100	5100	243
578	20240709	102100	81335710	5100	5100	5100	5100	1
579	20240709	102000	81330610	5100	5100	5100	5100	0
580	20240709	101900	81330610	5100	5100	5100	5100	0
581	20240709	101800	81330610	5100	5100	5100	5100	0
582	20240709	101700	81330610	5100	5100	5100	5100	0
583	20240709	101600	81330610	5100	5100	5100	5100	2
584	20240709	101500	81320410	5100	5100	5100	5100	0
585	20240709	101400	81320410	5100	5100	5100	5100	715
586	20240709	101300	77673910	5100	5100	5100	5100	0
587	20240709	101200	77673910	5100	5100	5100	5100	0
588	20240709	101100	77673910	5100	5100	5100	5100	4
589	20240709	101000	77653510	5100	5100	5100	5100	10
590	20240709	100900	77602510	5100	5080	5100	5080	2
591	20240709	100800	77592330	5100	5100	5100	5100	0
592	20240709	100700	77592330	5100	5100	5100	5100	400
593	20240709	100600	75552330	5100	5100	5100	5100	0
594	20240709	100500	75552330	5100	5100	5100	5100	80
595	20240709	100400	75144330	5100	5100	5100	5100	602
596	20240709	100300	72074130	5100	5100	5100	5100	50
597	20240709	100200	71819130	5100	5100	5100	5100	2
598	20240709	100100	71808930	5070	5070	5070	5070	0
599	20240709	100000	71808930	5070	5070	5070	5070	234
600	20240709	095900	70622550	5070	5070	5070	5070	31
601	20240709	095800	70465380	5100	5100	5100	5100	200
602	20240709	095700	69445380	5100	5100	5100	5100	20
603	20240709	095600	69343380	5100	5100	5100	5100	0
604	20240709	095500	69343380	5100	5100	5100	5100	2
605	20240709	095400	69333180	5100	5070	5100	5070	168
606	20240709	095300	68481390	5090	5090	5090	5090	0
607	20240709	095200	68481390	5090	5090	5090	5090	0
608	20240709	095100	68481390	5090	5090	5090	5090	0
609	20240709	095000	68481390	5090	5090	5090	5090	0
610	20240709	094900	68481390	5090	5090	5090	5090	0
611	20240709	094800	68481390	5090	5090	5090	5090	1
612	20240709	094700	68476300	5090	5090	5090	5090	328
613	20240709	094600	66806780	5060	5060	5060	5060	0
614	20240709	094500	66806780	5060	5060	5060	5060	20
615	20240709	094400	66705580	5050	5080	5080	5050	1890
616	20240709	094300	57132800	5090	5090	5090	5090	1
617	20240709	094200	57127710	5100	5090	5100	5080	446
618	20240709	094100	54857760	5100	5100	5100	5100	0
619	20240709	094000	54857760	5100	5100	5100	5100	0
620	20240709	093900	54857760	5100	5100	5100	5100	21
621	20240709	093800	54750660	5100	5100	5100	5100	0
622	20240709	093700	54750660	5100	5100	5100	5100	0
623	20240709	093600	54750660	5100	5100	5100	5100	0
624	20240709	093500	54750660	5100	5100	5100	5100	0
625	20240709	093400	54750660	5100	5100	5100	5100	0
626	20240709	093300	54750660	5100	5100	5100	5100	0
627	20240709	093200	54750660	5100	5110	5110	5100	10
628	20240709	093100	54699580	5090	5090	5090	5090	853
629	20240709	093000	50357810	5090	5100	5100	5090	2000
630	20240709	092900	40174870	5100	5110	5110	5100	120
631	20240709	092800	39562670	5100	5090	5100	5090	659
632	20240709	092700	36204780	5090	5090	5090	5090	162
633	20240709	092600	35380200	5090	5110	5110	5090	265
634	20240709	092500	34027250	5110	5110	5110	5110	3
635	20240709	092400	34011920	5110	5110	5110	5110	1
636	20240709	092300	34006810	5090	5090	5090	5090	0
637	20240709	092200	34006810	5090	5090	5090	5090	0
638	20240709	092100	34006810	5090	5090	5090	5090	0
639	20240709	092000	34006810	5090	5090	5090	5090	50
640	20240709	091900	33752310	5100	5100	5100	5100	152
641	20240709	091800	32977110	5100	5100	5100	5100	100
642	20240709	091700	32467110	5110	5110	5110	5110	0
643	20240709	091600	32467110	5110	5090	5110	5090	705
644	20240709	091500	28867160	5090	5090	5090	5090	148
645	20240709	091400	28113840	5090	5110	5110	5090	21
646	20240709	091300	28006930	5100	5100	5100	5100	681
647	20240709	091200	24533830	5060	5060	5060	5060	41
648	20240709	091100	24326370	5050	5070	5070	5050	1124
649	20240709	091000	18639220	5110	5110	5110	5110	0
650	20240709	090900	18639220	5110	5110	5110	5110	0
651	20240709	090800	18639220	5110	5110	5110	5110	0
652	20240709	090700	18639220	5110	5090	5120	5090	341
653	20240709	090600	16897500	5120	5090	5120	5090	469
654	20240709	090500	14504920	5090	5090	5100	5090	454
655	20240709	090400	12190600	5090	5090	5090	5090	193
656	20240709	090300	11208230	5090	5060	5090	5060	3
657	20240709	090200	11193020	5080	5080	5080	5080	243
658	20240709	090100	9958580	5080	5080	5080	5080	456
659	20240709	090000	7642100	5050	5040	5050	5040	1516