KissMeData/036890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	312929830	8930	8930	8930	8930	1425
3	20240709	192300	312929830	8930	8930	8930	8930	0
4	20240709	192200	312929830	8930	8930	8930	8930	0
5	20240709	192100	312929830	8930	8930	8930	8930	0
6	20240709	192000	312929830	8930	8930	8930	8930	0
7	20240709	191900	312929830	8930	8930	8930	8930	0
8	20240709	191800	312929830	8930	8930	8930	8930	0
9	20240709	191700	312929830	8930	8930	8930	8930	0
10	20240709	191600	312929830	8930	8930	8930	8930	0
11	20240709	191500	312929830	8930	8930	8930	8930	0
12	20240709	191400	312929830	8930	8930	8930	8930	0
13	20240709	191300	312929830	8930	8930	8930	8930	0
14	20240709	191200	312929830	8930	8930	8930	8930	0
15	20240709	191100	312929830	8930	8930	8930	8930	0
16	20240709	191000	312929830	8930	8930	8930	8930	0
17	20240709	190900	312929830	8930	8930	8930	8930	0
18	20240709	190800	312929830	8930	8930	8930	8930	0
19	20240709	190700	312929830	8930	8930	8930	8930	0
20	20240709	190600	312929830	8930	8930	8930	8930	0
21	20240709	190500	312929830	8930	8930	8930	8930	0
22	20240709	190400	312929830	8930	8930	8930	8930	0
23	20240709	190300	312929830	8930	8930	8930	8930	0
24	20240709	190200	312929830	8930	8930	8930	8930	0
25	20240709	190100	312929830	8930	8930	8930	8930	0
26	20240709	190000	312929830	8930	8930	8930	8930	0
27	20240709	185900	312929830	8930	8930	8930	8930	0
28	20240709	185800	312929830	8930	8930	8930	8930	0
29	20240709	185700	312929830	8930	8930	8930	8930	0
30	20240709	185600	312929830	8930	8930	8930	8930	0
31	20240709	185500	312929830	8930	8930	8930	8930	0
32	20240709	185400	312929830	8930	8930	8930	8930	1425
33	20240709	185300	312929830	8930	8930	8930	8930	0
34	20240709	185200	312929830	8930	8930	8930	8930	0
35	20240709	185100	312929830	8930	8930	8930	8930	0
36	20240709	185000	312929830	8930	8930	8930	8930	0
37	20240709	184900	312929830	8930	8930	8930	8930	0
38	20240709	184800	312929830	8930	8930	8930	8930	0
39	20240709	184700	312929830	8930	8930	8930	8930	0
40	20240709	184600	312929830	8930	8930	8930	8930	0
41	20240709	184500	312929830	8930	8930	8930	8930	0
42	20240709	184400	312929830	8930	8930	8930	8930	0
43	20240709	184300	312929830	8930	8930	8930	8930	0
44	20240709	184200	312929830	8930	8930	8930	8930	0
45	20240709	184100	312929830	8930	8930	8930	8930	0
46	20240709	184000	312929830	8930	8930	8930	8930	0
47	20240709	183900	312929830	8930	8930	8930	8930	0
48	20240709	183800	312929830	8930	8930	8930	8930	0
49	20240709	183700	312929830	8930	8930	8930	8930	0
50	20240709	183600	312929830	8930	8930	8930	8930	0
51	20240709	183500	312929830	8930	8930	8930	8930	0
52	20240709	183400	312929830	8930	8930	8930	8930	0
53	20240709	183300	312929830	8930	8930	8930	8930	0
54	20240709	183200	312929830	8930	8930	8930	8930	0
55	20240709	183100	312929830	8930	8930	8930	8930	0
56	20240709	183000	312929830	8930	8930	8930	8930	0
57	20240709	182900	312929830	8930	8930	8930	8930	0
58	20240709	182800	312929830	8930	8930	8930	8930	0
59	20240709	182700	312929830	8930	8930	8930	8930	0
60	20240709	182600	312929830	8930	8930	8930	8930	0
61	20240709	182500	312929830	8930	8930	8930	8930	0
62	20240709	182400	312929830	8930	8930	8930	8930	1425
63	20240709	182300	312929830	8930	8930	8930	8930	0
64	20240709	182200	312929830	8930	8930	8930	8930	0
65	20240709	182100	312929830	8930	8930	8930	8930	0
66	20240709	182000	312929830	8930	8930	8930	8930	0
67	20240709	181900	312929830	8930	8930	8930	8930	0
68	20240709	181800	312929830	8930	8930	8930	8930	0
69	20240709	181700	312929830	8930	8930	8930	8930	0
70	20240709	181600	312929830	8930	8930	8930	8930	0
71	20240709	181500	312929830	8930	8930	8930	8930	0
72	20240709	181400	312929830	8930	8930	8930	8930	0
73	20240709	181300	312929830	8930	8930	8930	8930	0
74	20240709	181200	312929830	8930	8930	8930	8930	0
75	20240709	181100	312929830	8930	8930	8930	8930	0
76	20240709	181000	312929830	8930	8930	8930	8930	0
77	20240709	180900	312929830	8930	8930	8930	8930	0
78	20240709	180800	312929830	8930	8930	8930	8930	0
79	20240709	180700	312929830	8930	8930	8930	8930	0
80	20240709	180600	312929830	8930	8930	8930	8930	0
81	20240709	180500	312929830	8930	8930	8930	8930	0
82	20240709	180400	312929830	8930	8930	8930	8930	0
83	20240709	180300	312929830	8930	8930	8930	8930	0
84	20240709	180200	312929830	8930	8930	8930	8930	0
85	20240709	180100	312929830	8930	8930	8930	8930	0
86	20240709	180000	312929830	8930	8930	8930	8930	0
87	20240709	175900	312929830	8930	8930	8930	8930	0
88	20240709	175800	312929830	8930	8930	8930	8930	0
89	20240709	175700	312929830	8930	8930	8930	8930	0
90	20240709	175600	312929830	8930	8930	8930	8930	0
91	20240709	175500	312929830	8930	8930	8930	8930	0
92	20240709	175400	312929830	8930	8930	8930	8930	1425
93	20240709	175300	312929830	8930	8930	8930	8930	0
94	20240709	175200	312929830	8930	8930	8930	8930	0
95	20240709	175100	312929830	8930	8930	8930	8930	0
96	20240709	175000	312929830	8930	8930	8930	8930	0
97	20240709	174900	312929830	8930	8930	8930	8930	0
98	20240709	174800	312929830	8930	8930	8930	8930	0
99	20240709	174700	312929830	8930	8930	8930	8930	0
100	20240709	174600	312929830	8930	8930	8930	8930	0
101	20240709	174500	312929830	8930	8930	8930	8930	0
102	20240709	174400	312929830	8930	8930	8930	8930	0
103	20240709	174300	312929830	8930	8930	8930	8930	0
104	20240709	174200	312929830	8930	8930	8930	8930	0
105	20240709	174100	312929830	8930	8930	8930	8930	0
106	20240709	174000	312929830	8930	8930	8930	8930	0
107	20240709	173900	312929830	8930	8930	8930	8930	0
108	20240709	173800	312929830	8930	8930	8930	8930	0
109	20240709	173700	312929830	8930	8930	8930	8930	0
110	20240709	173600	312929830	8930	8930	8930	8930	0
111	20240709	173500	312929830	8930	8930	8930	8930	0
112	20240709	173400	312929830	8930	8930	8930	8930	0
113	20240709	173300	312929830	8930	8930	8930	8930	0
114	20240709	173200	312929830	8930	8930	8930	8930	0
115	20240709	173100	312929830	8930	8930	8930	8930	0
116	20240709	173000	312929830	8930	8930	8930	8930	0
117	20240709	172900	312929830	8930	8930	8930	8930	0
118	20240709	172800	312929830	8930	8930	8930	8930	0
119	20240709	172700	312929830	8930	8930	8930	8930	0
120	20240709	172600	312929830	8930	8930	8930	8930	0
121	20240709	172500	312929830	8930	8930	8930	8930	0
122	20240709	172400	312929830	8930	8930	8930	8930	1425
123	20240709	172300	312929830	8930	8930	8930	8930	0
124	20240709	172200	312929830	8930	8930	8930	8930	0
125	20240709	172100	312929830	8930	8930	8930	8930	0
126	20240709	172000	312929830	8930	8930	8930	8930	0
127	20240709	171900	312929830	8930	8930	8930	8930	0
128	20240709	171800	312929830	8930	8930	8930	8930	0
129	20240709	171700	312929830	8930	8930	8930	8930	0
130	20240709	171600	312929830	8930	8930	8930	8930	0
131	20240709	171500	312929830	8930	8930	8930	8930	0
132	20240709	171400	312929830	8930	8930	8930	8930	0
133	20240709	171300	312929830	8930	8930	8930	8930	0
134	20240709	171200	312929830	8930	8930	8930	8930	0
135	20240709	171100	312929830	8930	8930	8930	8930	0
136	20240709	171000	312929830	8930	8930	8930	8930	0
137	20240709	170900	312929830	8930	8930	8930	8930	0
138	20240709	170800	312929830	8930	8930	8930	8930	0
139	20240709	170700	312929830	8930	8930	8930	8930	0
140	20240709	170600	312929830	8930	8930	8930	8930	0
141	20240709	170500	312929830	8930	8930	8930	8930	0
142	20240709	170400	312929830	8930	8930	8930	8930	0
143	20240709	170300	312929830	8930	8930	8930	8930	0
144	20240709	170200	312929830	8930	8930	8930	8930	0
145	20240709	170100	312929830	8930	8930	8930	8930	0
146	20240709	170000	312929830	8930	8930	8930	8930	0
147	20240709	165900	312929830	8930	8930	8930	8930	0
148	20240709	165800	312929830	8930	8930	8930	8930	0
149	20240709	165700	312929830	8930	8930	8930	8930	0
150	20240709	165600	312929830	8930	8930	8930	8930	0
151	20240709	165500	312929830	8930	8930	8930	8930	0
152	20240709	165400	312929830	8930	8930	8930	8930	1425
153	20240709	165300	312929830	8930	8930	8930	8930	0
154	20240709	165200	312929830	8930	8930	8930	8930	0
155	20240709	165100	312929830	8930	8930	8930	8930	0
156	20240709	165000	312929830	8930	8930	8930	8930	0
157	20240709	164900	312929830	8930	8930	8930	8930	0
158	20240709	164800	312929830	8930	8930	8930	8930	0
159	20240709	164700	312929830	8930	8930	8930	8930	0
160	20240709	164600	312929830	8930	8930	8930	8930	0
161	20240709	164500	312929830	8930	8930	8930	8930	0
162	20240709	164400	312929830	8930	8930	8930	8930	0
163	20240709	164300	312929830	8930	8930	8930	8930	0
164	20240709	164200	312929830	8930	8930	8930	8930	0
165	20240709	164100	312929830	8930	8930	8930	8930	0
166	20240709	164000	312929830	8930	8930	8930	8930	0
167	20240709	163900	312929830	8930	8930	8930	8930	0
168	20240709	163800	312929830	8930	8930	8930	8930	0
169	20240709	163700	312929830	8930	8930	8930	8930	0
170	20240709	163600	312929830	8930	8930	8930	8930	0
171	20240709	163500	312929830	8930	8930	8930	8930	0
172	20240709	163400	312929830	8930	8930	8930	8930	0
173	20240709	163300	312929830	8930	8930	8930	8930	0
174	20240709	163200	312929830	8930	8930	8930	8930	0
175	20240709	163100	312929830	8930	8930	8930	8930	0
176	20240709	163000	312929830	8930	8930	8930	8930	0
177	20240709	162900	312929830	8930	8930	8930	8930	0
178	20240709	162800	312929830	8930	8930	8930	8930	0
179	20240709	162700	312929830	8930	8930	8930	8930	0
180	20240709	162600	312929830	8930	8930	8930	8930	0
181	20240709	162500	312929830	8930	8930	8930	8930	0
182	20240709	162400	312929830	8930	8930	8930	8930	1425
183	20240709	162300	312929830	8930	8930	8930	8930	0
184	20240709	162200	312929830	8930	8930	8930	8930	0
185	20240709	162100	312929830	8930	8930	8930	8930	0
186	20240709	162000	312929830	8930	8930	8930	8930	0
187	20240709	161900	312929830	8930	8930	8930	8930	0
188	20240709	161800	312929830	8930	8930	8930	8930	0
189	20240709	161700	312929830	8930	8930	8930	8930	0
190	20240709	161600	312929830	8930	8930	8930	8930	0
191	20240709	161500	312929830	8930	8930	8930	8930	0
192	20240709	161400	312929830	8930	8930	8930	8930	0
193	20240709	161300	312929830	8930	8930	8930	8930	0
194	20240709	161200	312929830	8930	8930	8930	8930	0
195	20240709	161100	312929830	8930	8930	8930	8930	0
196	20240709	161000	312929830	8930	8930	8930	8930	0
197	20240709	160900	312929830	8930	8930	8930	8930	0
198	20240709	160800	312929830	8930	8930	8930	8930	0
199	20240709	160700	312929830	8930	8930	8930	8930	0
200	20240709	160600	312929830	8930	8930	8930	8930	0
201	20240709	160500	312929830	8930	8930	8930	8930	0
202	20240709	160400	312929830	8930	8930	8930	8930	0
203	20240709	160300	312929830	8930	8930	8930	8930	0
204	20240709	160200	312929830	8930	8930	8930	8930	0
205	20240709	160100	312929830	8930	8930	8930	8930	0
206	20240709	160000	312929830	8930	8930	8930	8930	0
207	20240709	155900	312929830	8930	8930	8930	8930	0
208	20240709	155800	312929830	8930	8930	8930	8930	0
209	20240709	155700	312929830	8930	8930	8930	8930	0
210	20240709	155600	312929830	8930	8930	8930	8930	0
211	20240709	155500	312929830	8930	8930	8930	8930	0
212	20240709	155400	312929830	8930	8930	8930	8930	1425
213	20240709	155300	312929830	8930	8930	8930	8930	0
214	20240709	155200	312929830	8930	8930	8930	8930	0
215	20240709	155100	312929830	8930	8930	8930	8930	0
216	20240709	155000	312929830	8930	8930	8930	8930	0
217	20240709	154900	312929830	8930	8930	8930	8930	0
218	20240709	154800	312929830	8930	8930	8930	8930	0
219	20240709	154700	312929830	8930	8930	8930	8930	0
220	20240709	154600	312929830	8930	8930	8930	8930	0
221	20240709	154500	312929830	8930	8930	8930	8930	0
222	20240709	154400	312929830	8930	8930	8930	8930	0
223	20240709	154300	312929830	8930	8930	8930	8930	0
224	20240709	154200	312929830	8930	8930	8930	8930	0
225	20240709	154100	312929830	8930	8930	8930	8930	0
226	20240709	154000	312929830	8930	8930	8930	8930	0
227	20240709	153900	312929830	8930	8930	8930	8930	0
228	20240709	153800	312929830	8930	8930	8930	8930	0
229	20240709	153700	312929830	8930	8930	8930	8930	0
230	20240709	153600	312929830	8930	8930	8930	8930	0
231	20240709	153500	312929830	8930	8930	8930	8930	0
232	20240709	153400	312929830	8930	8930	8930	8930	0
233	20240709	153300	312929830	8930	8930	8930	8930	0
234	20240709	153200	312929830	8930	8930	8930	8930	0
235	20240709	153100	312929830	8930	8930	8930	8930	0
236	20240709	153000	312929830	8930	8930	8930	8930	1425
237	20240709	152900	300204580	8950	8950	8950	8950	0
238	20240709	152800	300204580	8950	8950	8950	8950	0
239	20240709	152700	300204580	8950	8950	8950	8950	0
240	20240709	152600	300204580	8950	8950	8950	8950	0
241	20240709	152500	300204580	8950	8950	8950	8950	0
242	20240709	152400	300204580	8950	8950	8950	8950	0
243	20240709	152300	300204580	8950	8950	8950	8950	0
244	20240709	152200	300204580	8950	8950	8950	8950	0
245	20240709	152100	300204580	8950	8950	8950	8950	0
246	20240709	152000	300204580	8950	8950	8950	8950	0
247	20240709	151900	300204580	8950	8950	8950	8940	24
248	20240709	151800	299990000	8950	8960	8960	8950	15
249	20240709	151700	299855710	8960	8960	8960	8960	10
250	20240709	151600	299766110	8960	8960	8960	8960	5
251	20240709	151500	299721310	8940	8940	8940	8940	0
252	20240709	151400	299721310	8940	8960	8960	8940	655
253	20240709	151300	293859530	8960	8960	8970	8960	13
254	20240709	151200	293743030	8970	8970	8970	8970	2
255	20240709	151100	293725090	8970	8960	8970	8960	29
256	20240709	151000	293465160	8970	8970	8970	8970	1
257	20240709	150900	293456190	8970	8960	8970	8960	101
258	20240709	150800	292551220	8960	8960	8960	8960	2
259	20240709	150700	292533300	8960	8960	8960	8960	0
260	20240709	150600	292533300	8960	8950	8960	8950	989
261	20240709	150500	283681570	8960	8960	8960	8960	22
262	20240709	150400	283484450	8960	8960	8960	8960	18
263	20240709	150300	283323170	8960	8960	8960	8950	32
264	20240709	150200	283036750	8960	8960	8960	8960	0
265	20240709	150100	283036750	8960	8960	8960	8960	2
266	20240709	150000	283018830	8960	8960	8960	8960	5
267	20240709	145900	282974030	8960	8960	8960	8960	29
268	20240709	145800	282714190	8960	8960	8960	8960	6
269	20240709	145700	282660430	8950	8950	8950	8950	14
270	20240709	145600	282535130	8960	8950	8960	8950	14
271	20240709	145500	282409810	8960	8950	8960	8950	37
272	20240709	145400	282078540	8940	8940	8940	8940	12
273	20240709	145300	281971260	8960	8950	8960	8950	47
274	20240709	145200	281550270	8960	8950	8960	8950	58
275	20240709	145100	281030950	8940	8940	8950	8940	93
276	20240709	145000	280198850	8940	8950	8950	8940	137
277	20240709	144900	278972830	8940	8950	8950	8940	48
278	20240709	144800	278543360	8940	8940	8950	8940	53
279	20240709	144700	278069260	8950	8950	8950	8940	164
280	20240709	144600	276601580	8940	8950	8950	8940	32
281	20240709	144500	276315300	8940	8940	8950	8940	47
282	20240709	144400	275894900	8940	8930	8940	8930	686
283	20240709	144300	269762190	8940	8930	8940	8930	15
284	20240709	144200	269628210	8930	8930	8930	8930	25
285	20240709	144100	269404960	8930	8930	8930	8930	14
286	20240709	144000	269279940	8940	8930	8940	8930	26
287	20240709	143900	269047750	8930	8930	8930	8930	12
288	20240709	143800	268940590	8930	8940	8940	8930	15
289	20240709	143700	268806630	8930	8930	8930	8930	25
290	20240709	143600	268583380	8940	8940	8940	8930	16
291	20240709	143500	268440460	8930	8940	8940	8930	17
292	20240709	143400	268288600	8930	8930	8930	8930	25
293	20240709	143300	268065350	8940	8930	8940	8930	18
294	20240709	143200	267904560	8930	8940	8940	8930	23
295	20240709	143100	267699070	8930	8930	8930	8930	25
296	20240709	143000	267475820	8940	8930	8940	8930	13
297	20240709	142900	267359720	8930	8940	8940	8930	18
298	20240709	142800	267198930	8930	8940	8940	8930	36
299	20240709	142700	266877330	8930	8930	8930	8930	13
300	20240709	142600	266761240	8930	8940	8940	8930	38
301	20240709	142500	266421650	8930	8930	8930	8930	69
302	20240709	142400	265805480	8930	8930	8930	8930	12
303	20240709	142300	265698320	8930	8930	8930	8930	43
304	20240709	142200	265314330	8930	8930	8930	8930	68
305	20240709	142100	264707090	8930	8930	8930	8930	67
306	20240709	142000	264108780	8930	8930	8930	8930	131
307	20240709	141900	262938950	8940	8940	8940	8940	0
308	20240709	141800	262938950	8940	8940	8940	8940	0
309	20240709	141700	262938950	8940	8940	8940	8940	32
310	20240709	141600	262652870	8930	8940	8940	8930	24
311	20240709	141500	262438540	8940	8940	8940	8940	0
312	20240709	141400	262438540	8940	8940	8940	8940	0
313	20240709	141300	262438540	8940	8940	8940	8940	0
314	20240709	141200	262438540	8940	8940	8940	8940	4
315	20240709	141100	262402780	8940	8930	8940	8930	522
316	20240709	141000	257741200	8940	8940	8940	8940	3
317	20240709	140900	257714380	8940	8940	8940	8940	3
318	20240709	140800	257687560	8940	8940	8940	8940	3
319	20240709	140700	257660740	8940	8940	8940	8940	7
320	20240709	140600	257598160	8940	8930	8940	8930	11
321	20240709	140500	257499920	8930	8930	8930	8930	10
322	20240709	140400	257410620	8940	8940	8940	8940	0
323	20240709	140300	257410620	8940	8940	8940	8940	2
324	20240709	140200	257392740	8930	8930	8930	8930	0
325	20240709	140100	257392740	8930	8930	8930	8930	0
326	20240709	140000	257392740	8930	8930	8930	8930	500
327	20240709	135900	252927740	8930	8930	8930	8930	1
328	20240709	135800	252918810	8930	8930	8930	8930	0
329	20240709	135700	252918810	8930	8930	8930	8930	0
330	20240709	135600	252918810	8930	8930	8930	8930	0
331	20240709	135500	252918810	8930	8930	8930	8930	0
332	20240709	135400	252918810	8930	8930	8930	8930	107
333	20240709	135300	251963300	8940	8940	8940	8940	0
334	20240709	135200	251963300	8940	8940	8940	8940	0
335	20240709	135100	251963300	8940	8940	8940	8940	1
336	20240709	135000	251954360	8930	8930	8930	8930	262
337	20240709	134900	249614700	8930	8930	8930	8930	188
338	20240709	134800	247935860	8930	8930	8930	8930	1
339	20240709	134700	247926930	8930	8930	8930	8930	0
340	20240709	134600	247926930	8930	8930	8930	8930	0
341	20240709	134500	247926930	8930	8930	8930	8930	0
342	20240709	134400	247926930	8930	8930	8930	8930	0
343	20240709	134300	247926930	8930	8930	8930	8930	477
344	20240709	134200	243667320	8930	8930	8930	8930	0
345	20240709	134100	243667320	8930	8930	8930	8930	0
346	20240709	134000	243667320	8930	8930	8930	8930	0
347	20240709	133900	243667320	8930	8930	8930	8930	0
348	20240709	133800	243667320	8930	8930	8930	8930	0
349	20240709	133700	243667320	8930	8930	8930	8930	11
350	20240709	133600	243569090	8930	8930	8930	8930	0
351	20240709	133500	243569090	8930	8930	8930	8930	50
352	20240709	133400	243122590	8920	8920	8920	8920	0
353	20240709	133300	243122590	8920	8920	8920	8920	0
354	20240709	133200	243122590	8920	8920	8920	8920	0
355	20240709	133100	243122590	8920	8920	8920	8920	0
356	20240709	133000	243122590	8920	8920	8920	8920	0
357	20240709	132900	243122590	8920	8930	8930	8920	400
358	20240709	132800	239553000	8930	8940	8940	8930	101
359	20240709	132700	238650510	8940	8940	8940	8940	130
360	20240709	132600	237488310	8940	8940	8940	8940	0
361	20240709	132500	237488310	8940	8940	8940	8940	0
362	20240709	132400	237488310	8940	8940	8940	8940	0
363	20240709	132300	237488310	8940	8930	8940	8930	61
364	20240709	132200	236943550	8930	8930	8930	8930	0
365	20240709	132100	236943550	8930	8930	8930	8930	0
366	20240709	132000	236943550	8930	8930	8930	8930	90
367	20240709	131900	236139850	8920	8920	8920	8920	0
368	20240709	131800	236139850	8920	8920	8920	8920	0
369	20240709	131700	236139850	8920	8920	8920	8920	0
370	20240709	131600	236139850	8920	8920	8920	8920	0
371	20240709	131500	236139850	8920	8920	8920	8920	0
372	20240709	131400	236139850	8920	8920	8920	8920	0
373	20240709	131300	236139850	8920	8920	8920	8920	11
374	20240709	131200	236041730	8920	8920	8920	8920	184
375	20240709	131100	234400450	8920	8920	8920	8920	211
376	20240709	131000	232518330	8920	8920	8920	8920	97
377	20240709	130900	231653090	8920	8920	8920	8920	10
378	20240709	130800	231563890	8920	8920	8920	8920	320
379	20240709	130700	228709490	8920	8920	8920	8920	0
380	20240709	130600	228709490	8920	8920	8920	8920	65
381	20240709	130500	228129690	8910	8910	8910	8910	0
382	20240709	130400	228129690	8910	8910	8910	8910	9
383	20240709	130300	228049500	8910	8920	8920	8910	82
384	20240709	130200	227318560	8920	8920	8920	8920	26
385	20240709	130100	227086640	8920	8920	8920	8920	30
386	20240709	130000	226819040	8920	8910	8920	8910	67
387	20240709	125900	226221470	8920	8920	8920	8920	20
388	20240709	125800	226043070	8910	8930	8930	8910	85
389	20240709	125700	225284880	8930	8920	8930	8920	13
390	20240709	125600	225168850	8920	8920	8920	8920	24
391	20240709	125500	224954770	8910	8910	8910	8910	0
392	20240709	125400	224954770	8910	8950	8950	8910	2023
393	20240709	125300	206926410	8950	8940	8950	8940	60
394	20240709	125200	206389670	8950	8930	8950	8930	51
395	20240709	125100	205933300	8930	8950	8950	8930	34
396	20240709	125000	205629280	8950	8940	8950	8940	35
397	20240709	124900	205316190	8950	8950	8950	8950	22
398	20240709	124800	205119290	8950	8920	8950	8920	58
399	20240709	124700	204601460	8920	8920	8920	8910	121
400	20240709	124600	203522380	8920	8920	8920	8920	0
401	20240709	124500	203522380	8920	8930	8930	8920	491
402	20240709	124400	199141750	8940	8940	8940	8940	165
403	20240709	124300	197666650	8940	8940	8940	8940	7
404	20240709	124200	197604070	8950	8950	8950	8950	2
405	20240709	124100	197586170	8940	8940	8940	8940	6
406	20240709	124000	197532530	8940	8940	8940	8940	6
407	20240709	123900	197478890	8940	8940	8940	8940	6
408	20240709	123800	197425250	8940	8940	8940	8940	0
409	20240709	123700	197425250	8940	8950	8950	8940	14
410	20240709	123600	197300020	8940	8940	8940	8940	6
411	20240709	123500	197246380	8940	8940	8940	8940	36
412	20240709	123400	196924540	8940	8940	8940	8940	1
413	20240709	123300	196915600	8960	8950	8960	8940	32
414	20240709	123200	196629200	8960	8950	8960	8950	19
415	20240709	123100	196459030	8920	8960	8960	8920	2561
416	20240709	123000	173585640	8960	8960	8960	8950	47
417	20240709	122900	173164580	8960	8940	8960	8940	145
418	20240709	122800	171867500	8940	8940	8940	8940	0
419	20240709	122700	171867500	8940	8940	8940	8940	6
420	20240709	122600	171813860	8960	8960	8960	8960	0
421	20240709	122500	171813860	8960	8950	8960	8950	7
422	20240709	122400	171751200	8960	8950	8960	8950	10
423	20240709	122300	171661660	8960	8960	8960	8960	1
424	20240709	122200	171652700	8960	8940	8960	8940	372
425	20240709	122100	168326640	8960	8950	8960	8950	11
426	20240709	122000	168228150	8960	8950	8960	8950	4
427	20240709	121900	168192320	8950	8950	8950	8950	65
428	20240709	121800	167610570	8950	8950	8950	8950	6
429	20240709	121700	167556870	8950	8950	8950	8950	215
430	20240709	121600	165632620	8950	8950	8950	8950	6
431	20240709	121500	165578920	8950	8950	8950	8950	7
432	20240709	121400	165516270	8950	8950	8950	8950	10
433	20240709	121300	165426770	8950	8950	8950	8950	6
434	20240709	121200	165373070	8950	8950	8950	8950	6
435	20240709	121100	165319370	8950	8950	8950	8950	106
436	20240709	121000	164370670	8960	8960	8960	8960	14
437	20240709	120900	164245230	8950	8950	8950	8950	135
438	20240709	120800	163036980	8950	8950	8950	8940	14
439	20240709	120700	162911740	8940	8940	8940	8940	0
440	20240709	120600	162911740	8940	8940	8940	8940	932
441	20240709	120500	154579660	8940	8940	8940	8940	6
442	20240709	120400	154526020	8940	8940	8940	8940	7
443	20240709	120300	154463440	8950	8950	8950	8950	55
444	20240709	120200	153971190	8940	8940	8940	8940	6
445	20240709	120100	153917550	8940	8940	8940	8940	6
446	20240709	120000	153863910	8940	8940	8940	8940	0
447	20240709	115900	153863910	8940	8950	8950	8940	28
448	20240709	115800	153613370	8940	8940	8940	8940	7
449	20240709	115700	153550790	8940	8940	8940	8940	6
450	20240709	115600	153497150	8950	8950	8950	8950	10
451	20240709	115500	153407650	8940	8950	8950	8940	7
452	20240709	115400	153345060	8950	8950	8950	8950	95
453	20240709	115300	152494810	8950	8950	8950	8950	7
454	20240709	115200	152432160	8950	8950	8950	8950	0
455	20240709	115100	152432160	8950	8950	8950	8950	7
456	20240709	115000	152369510	8950	8950	8950	8950	6
457	20240709	114900	152315810	8960	8960	8960	8960	40
458	20240709	114800	151957410	8950	8950	8950	8950	6
459	20240709	114700	151903710	8950	8950	8950	8950	7
460	20240709	114600	151841060	8960	8950	8960	8950	8
461	20240709	114500	151769440	8960	8960	8960	8960	55
462	20240709	114400	151276640	8950	8950	8950	8950	6
463	20240709	114300	151222940	8950	8950	8950	8950	6
464	20240709	114200	151169240	8950	8950	8950	8950	0
465	20240709	114100	151169240	8950	8950	8950	8950	7
466	20240709	114000	151106590	8950	8950	8950	8950	6
467	20240709	113900	151052890	8950	8950	8950	8950	6
468	20240709	113800	150999190	8950	8950	8950	8950	0
469	20240709	113700	150999190	8950	8950	8950	8950	7
470	20240709	113600	150936540	8950	8950	8950	8950	7
471	20240709	113500	150873890	8950	8950	8950	8950	0
472	20240709	113400	150873890	8950	8950	8950	8950	8
473	20240709	113300	150802290	8940	8940	8940	8940	6
474	20240709	113200	150748650	8950	8940	8950	8940	56
475	20240709	113100	150247510	8940	8940	8940	8940	0
476	20240709	113000	150247510	8940	8950	8950	8940	8
477	20240709	112900	150175980	8950	8950	8950	8940	42
478	20240709	112800	149800180	8950	8950	8950	8950	6
479	20240709	112700	149746480	8960	8950	8960	8950	1239
480	20240709	112600	138645100	8950	8950	8950	8950	25
481	20240709	112500	138421350	8940	8940	8950	8940	352
482	20240709	112400	135274220	8940	8940	8940	8940	0
483	20240709	112300	135274220	8940	8940	8940	8940	0
484	20240709	112200	135274220	8940	8960	8960	8940	1698
485	20240709	112100	120069460	8960	8960	8960	8960	0
486	20240709	112000	120069460	8960	8960	8960	8960	43
487	20240709	111900	119684180	8950	8950	8950	8950	407
488	20240709	111800	116041530	8950	8950	8950	8950	6
489	20240709	111700	115987830	8950	8950	8950	8950	375
490	20240709	111600	112631580	8950	8950	8950	8950	6
491	20240709	111500	112577880	8950	8950	8950	8950	1
492	20240709	111400	112568930	8950	8960	8960	8950	544
493	20240709	111300	107699110	8950	8950	8950	8950	60
494	20240709	111200	107162110	8950	8960	8960	8950	146
495	20240709	111100	105854010	8970	8970	8970	8960	29
496	20240709	111000	105593940	8970	8970	8970	8970	3
497	20240709	110900	105567030	8960	8970	8970	8960	204
498	20240709	110800	103739170	8970	8970	8970	8970	0
499	20240709	110700	103739170	8970	8970	8970	8970	12
500	20240709	110600	103631530	8960	8970	8970	8960	291
501	20240709	110500	101023940	8960	8960	8960	8960	37
502	20240709	110400	100692420	8960	8960	8960	8960	4
503	20240709	110300	100656580	8960	8960	8960	8960	0
504	20240709	110200	100656580	8960	8960	8960	8960	24
505	20240709	110100	100441540	8960	8960	8960	8960	25
506	20240709	110000	100217540	8960	8960	8960	8960	400
507	20240709	105900	96633540	8960	8960	8960	8960	400
508	20240709	105800	93049540	8970	8970	8970	8970	3
509	20240709	105700	93022630	8970	8960	8970	8960	105
510	20240709	105600	92081780	8960	8960	8960	8960	0
511	20240709	105500	92081780	8960	8960	8960	8960	876
512	20240709	105400	84232820	8960	8960	8960	8960	2
513	20240709	105300	84214900	8970	8970	8970	8970	186
514	20240709	105200	82546480	8970	8970	8970	8970	0
515	20240709	105100	82546480	8970	8970	8970	8970	0
516	20240709	105000	82546480	8970	8970	8970	8970	0
517	20240709	104900	82546480	8970	8970	8970	8970	10
518	20240709	104800	82456780	8970	8970	8970	8970	0
519	20240709	104700	82456780	8970	8970	8970	8970	0
520	20240709	104600	82456780	8970	8970	8970	8970	0
521	20240709	104500	82456780	8970	8970	8970	8970	30
522	20240709	104400	82187680	8960	8960	8960	8960	100
523	20240709	104300	81291680	8960	8960	8960	8960	0
524	20240709	104200	81291680	8960	8960	8960	8960	69
525	20240709	104100	80673440	8960	8980	8980	8960	958
526	20240709	104000	72086540	8980	8980	8980	8980	7
527	20240709	103900	72023680	9000	9000	9000	9000	2
528	20240709	103800	72005680	9000	9000	9000	8990	116
529	20240709	103700	70962790	9000	9000	9000	9000	2
530	20240709	103600	70944790	8980	8980	8980	8980	0
531	20240709	103500	70944790	8980	8980	8980	8980	0
532	20240709	103400	70944790	8980	8980	8980	8980	0
533	20240709	103300	70944790	8980	8980	8980	8980	0
534	20240709	103200	70944790	8980	8980	8980	8980	0
535	20240709	103100	70944790	8980	8980	8980	8980	0
536	20240709	103000	70944790	8980	8980	8980	8980	0
537	20240709	102900	70944790	8980	8980	8980	8980	4
538	20240709	102800	70908870	8980	8980	8980	8980	0
539	20240709	102700	70908870	8980	8980	8980	8980	5
540	20240709	102600	70863970	8980	8980	8980	8980	134
541	20240709	102500	69660650	9010	9010	9010	9010	0
542	20240709	102400	69660650	9010	9010	9010	9010	0
543	20240709	102300	69660650	9010	9010	9010	9010	0
544	20240709	102200	69660650	9010	9010	9010	9010	0
545	20240709	102100	69660650	9010	9010	9010	9010	3
546	20240709	102000	69633620	8980	8980	8980	8980	0
547	20240709	101900	69633620	8980	8980	8980	8980	0
548	20240709	101800	69633620	8980	8980	8980	8980	93
549	20240709	101700	68798480	8980	8980	8980	8980	0
550	20240709	101600	68798480	8980	8980	8980	8980	21
551	20240709	101500	68609900	8970	8970	8970	8970	0
552	20240709	101400	68609900	8970	8970	8970	8970	0
553	20240709	101300	68609900	8970	8970	8970	8970	0
554	20240709	101200	68609900	8970	8990	8990	8970	100
555	20240709	101100	67712210	9020	9020	9020	9020	0
556	20240709	101000	67712210	9020	9020	9020	9020	0
557	20240709	100900	67712210	9020	9020	9020	9020	0
558	20240709	100800	67712210	9020	9020	9020	9020	0
559	20240709	100700	67712210	9020	9020	9020	9020	0
560	20240709	100600	67712210	9020	9020	9020	9020	0
561	20240709	100500	67712210	9020	9020	9020	9020	0
562	20240709	100400	67712210	9020	8990	9020	8990	4
563	20240709	100300	67676220	8970	8970	8970	8970	11
564	20240709	100200	67577550	8970	8970	8970	8970	48
565	20240709	100100	67146990	9020	9020	9020	9020	0
566	20240709	100000	67146990	9020	9020	9020	9020	5
567	20240709	095900	67101890	8970	8990	8990	8970	1127
568	20240709	095800	56980770	9020	9020	9020	9020	2
569	20240709	095700	56962730	9020	9020	9020	9020	1
570	20240709	095600	56953710	8990	8990	8990	8990	86
571	20240709	095500	56180570	9000	9010	9010	9000	236
572	20240709	095400	54056430	9020	9020	9020	9020	1
573	20240709	095300	54047410	9000	9000	9000	9000	10
574	20240709	095200	53957410	9020	9020	9020	9020	0
575	20240709	095100	53957410	9020	9020	9020	9020	1
576	20240709	095000	53948390	9020	9020	9020	9020	2
577	20240709	094900	53930350	9020	9020	9020	9020	14
578	20240709	094800	53804070	9010	9010	9010	9000	1100
579	20240709	094700	43902700	9020	9030	9030	9020	10
580	20240709	094600	43812450	9040	9040	9040	9040	0
581	20240709	094500	43812450	9040	9040	9040	9040	0
582	20240709	094400	43812450	9040	9040	9040	9040	10
583	20240709	094300	43722050	9040	9040	9040	9040	6
584	20240709	094200	43667810	9050	9050	9050	9050	0
585	20240709	094100	43667810	9050	9040	9050	9040	5
586	20240709	094000	43622590	9000	9040	9040	9000	161
587	20240709	093900	42173030	9040	9040	9040	9040	12
588	20240709	093800	42064550	9050	9050	9050	9050	1
589	20240709	093700	42055500	9060	9000	9060	9000	226
590	20240709	093600	40021390	9000	9060	9060	9000	121
591	20240709	093500	38931040	9060	9060	9060	9060	1
592	20240709	093400	38921980	9000	9000	9000	9000	0
593	20240709	093300	38921980	9000	9000	9000	9000	0
594	20240709	093200	38921980	9000	9000	9000	9000	0
595	20240709	093100	38921980	9000	9000	9000	9000	0
596	20240709	093000	38921980	9000	9020	9060	9000	133
597	20240709	092900	37723980	9000	9010	9010	9000	908
598	20240709	092800	29550000	9010	9010	9010	9010	0
599	20240709	092700	29550000	9010	9010	9010	9010	0
600	20240709	092600	29550000	9010	9040	9040	9010	454
601	20240709	092500	25454410	9050	9060	9060	9040	30
602	20240709	092400	25182910	9060	9060	9060	9060	0
603	20240709	092300	25182910	9060	9060	9060	9060	3
604	20240709	092200	25155730	9060	9060	9060	9060	0
605	20240709	092100	25155730	9060	9060	9060	9040	452
606	20240709	092000	21069350	9060	9050	9060	9030	352
607	20240709	091900	17887950	9070	9070	9070	9070	0
608	20240709	091800	17887950	9070	9080	9080	9040	212
609	20240709	091700	15970770	9080	9080	9080	9080	8
610	20240709	091600	15898130	9080	9080	9080	9080	8
611	20240709	091500	15825490	9080	9040	9080	9040	222
612	20240709	091400	13818530	9040	9060	9060	9040	100
613	20240709	091300	12914220	9080	9080	9080	9080	3
614	20240709	091200	12886980	9080	9070	9080	9070	2
615	20240709	091100	12868830	9070	9070	9070	9070	0
616	20240709	091000	12868830	9070	9070	9070	9070	0
617	20240709	090900	12868830	9070	9070	9070	9070	100
618	20240709	090800	11961830	9070	9060	9070	9060	3
619	20240709	090700	11934640	9080	9080	9080	9080	0
620	20240709	090600	11934640	9080	9080	9080	9080	0
621	20240709	090500	11934640	9080	9080	9080	9080	500
622	20240709	090400	7394640	9080	9080	9080	9080	0
623	20240709	090300	7394640	9080	9080	9080	9080	200
624	20240709	090200	5578640	9090	9090	9090	9090	0
625	20240709	090100	5578640	9090	9090	9090	9090	200
626	20240709	090000	3760640	9040	9040	9040	9040	416