KissMeData/041920/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192900	144531030	5940	5940	5940	5940	1541
3	20240709	192800	144531030	5940	5940	5940	5940	0
4	20240709	192700	144531030	5940	5940	5940	5940	0
5	20240709	192600	144531030	5940	5940	5940	5940	0
6	20240709	192500	144531030	5940	5940	5940	5940	0
7	20240709	192400	144531030	5940	5940	5940	5940	0
8	20240709	192300	144531030	5940	5940	5940	5940	0
9	20240709	192200	144531030	5940	5940	5940	5940	0
10	20240709	192100	144531030	5940	5940	5940	5940	0
11	20240709	192000	144531030	5940	5940	5940	5940	0
12	20240709	191900	144531030	5940	5940	5940	5940	0
13	20240709	191800	144531030	5940	5940	5940	5940	0
14	20240709	191700	144531030	5940	5940	5940	5940	0
15	20240709	191600	144531030	5940	5940	5940	5940	0
16	20240709	191500	144531030	5940	5940	5940	5940	0
17	20240709	191400	144531030	5940	5940	5940	5940	0
18	20240709	191300	144531030	5940	5940	5940	5940	0
19	20240709	191200	144531030	5940	5940	5940	5940	0
20	20240709	191100	144531030	5940	5940	5940	5940	0
21	20240709	191000	144531030	5940	5940	5940	5940	0
22	20240709	190900	144531030	5940	5940	5940	5940	0
23	20240709	190800	144531030	5940	5940	5940	5940	0
24	20240709	190700	144531030	5940	5940	5940	5940	0
25	20240709	190600	144531030	5940	5940	5940	5940	0
26	20240709	190500	144531030	5940	5940	5940	5940	0
27	20240709	190400	144531030	5940	5940	5940	5940	0
28	20240709	190300	144531030	5940	5940	5940	5940	0
29	20240709	190200	144531030	5940	5940	5940	5940	0
30	20240709	190100	144531030	5940	5940	5940	5940	0
31	20240709	190000	144531030	5940	5940	5940	5940	0
32	20240709	185900	144531030	5940	5940	5940	5940	1541
33	20240709	185800	144531030	5940	5940	5940	5940	0
34	20240709	185700	144531030	5940	5940	5940	5940	0
35	20240709	185600	144531030	5940	5940	5940	5940	0
36	20240709	185500	144531030	5940	5940	5940	5940	0
37	20240709	185400	144531030	5940	5940	5940	5940	0
38	20240709	185300	144531030	5940	5940	5940	5940	0
39	20240709	185200	144531030	5940	5940	5940	5940	0
40	20240709	185100	144531030	5940	5940	5940	5940	0
41	20240709	185000	144531030	5940	5940	5940	5940	0
42	20240709	184900	144531030	5940	5940	5940	5940	0
43	20240709	184800	144531030	5940	5940	5940	5940	0
44	20240709	184700	144531030	5940	5940	5940	5940	0
45	20240709	184600	144531030	5940	5940	5940	5940	0
46	20240709	184500	144531030	5940	5940	5940	5940	0
47	20240709	184400	144531030	5940	5940	5940	5940	0
48	20240709	184300	144531030	5940	5940	5940	5940	0
49	20240709	184200	144531030	5940	5940	5940	5940	0
50	20240709	184100	144531030	5940	5940	5940	5940	0
51	20240709	184000	144531030	5940	5940	5940	5940	0
52	20240709	183900	144531030	5940	5940	5940	5940	0
53	20240709	183800	144531030	5940	5940	5940	5940	0
54	20240709	183700	144531030	5940	5940	5940	5940	0
55	20240709	183600	144531030	5940	5940	5940	5940	0
56	20240709	183500	144531030	5940	5940	5940	5940	0
57	20240709	183400	144531030	5940	5940	5940	5940	0
58	20240709	183300	144531030	5940	5940	5940	5940	0
59	20240709	183200	144531030	5940	5940	5940	5940	0
60	20240709	183100	144531030	5940	5940	5940	5940	0
61	20240709	183000	144531030	5940	5940	5940	5940	0
62	20240709	182900	144531030	5940	5940	5940	5940	1541
63	20240709	182800	144531030	5940	5940	5940	5940	0
64	20240709	182700	144531030	5940	5940	5940	5940	0
65	20240709	182600	144531030	5940	5940	5940	5940	0
66	20240709	182500	144531030	5940	5940	5940	5940	0
67	20240709	182400	144531030	5940	5940	5940	5940	0
68	20240709	182300	144531030	5940	5940	5940	5940	0
69	20240709	182200	144531030	5940	5940	5940	5940	0
70	20240709	182100	144531030	5940	5940	5940	5940	0
71	20240709	182000	144531030	5940	5940	5940	5940	0
72	20240709	181900	144531030	5940	5940	5940	5940	0
73	20240709	181800	144531030	5940	5940	5940	5940	0
74	20240709	181700	144531030	5940	5940	5940	5940	0
75	20240709	181600	144531030	5940	5940	5940	5940	0
76	20240709	181500	144531030	5940	5940	5940	5940	0
77	20240709	181400	144531030	5940	5940	5940	5940	0
78	20240709	181300	144531030	5940	5940	5940	5940	0
79	20240709	181200	144531030	5940	5940	5940	5940	0
80	20240709	181100	144531030	5940	5940	5940	5940	0
81	20240709	181000	144531030	5940	5940	5940	5940	0
82	20240709	180900	144531030	5940	5940	5940	5940	0
83	20240709	180800	144531030	5940	5940	5940	5940	0
84	20240709	180700	144531030	5940	5940	5940	5940	0
85	20240709	180600	144531030	5940	5940	5940	5940	0
86	20240709	180500	144531030	5940	5940	5940	5940	0
87	20240709	180400	144531030	5940	5940	5940	5940	0
88	20240709	180300	144531030	5940	5940	5940	5940	0
89	20240709	180200	144531030	5940	5940	5940	5940	0
90	20240709	180100	144531030	5940	5940	5940	5940	0
91	20240709	180000	144531030	5940	5940	5940	5940	0
92	20240709	175900	144531030	5940	5940	5940	5940	1541
93	20240709	175800	144531030	5940	5940	5940	5940	0
94	20240709	175700	144531030	5940	5940	5940	5940	0
95	20240709	175600	144531030	5940	5940	5940	5940	0
96	20240709	175500	144531030	5940	5940	5940	5940	0
97	20240709	175400	144531030	5940	5940	5940	5940	0
98	20240709	175300	144531030	5940	5940	5940	5940	0
99	20240709	175200	144531030	5940	5940	5940	5940	0
100	20240709	175100	144531030	5940	5940	5940	5940	0
101	20240709	175000	144531030	5940	5940	5940	5940	0
102	20240709	174900	144531030	5940	5940	5940	5940	0
103	20240709	174800	144531030	5940	5940	5940	5940	0
104	20240709	174700	144531030	5940	5940	5940	5940	0
105	20240709	174600	144531030	5940	5940	5940	5940	0
106	20240709	174500	144531030	5940	5940	5940	5940	0
107	20240709	174400	144531030	5940	5940	5940	5940	0
108	20240709	174300	144531030	5940	5940	5940	5940	0
109	20240709	174200	144531030	5940	5940	5940	5940	0
110	20240709	174100	144531030	5940	5940	5940	5940	0
111	20240709	174000	144531030	5940	5940	5940	5940	0
112	20240709	173900	144531030	5940	5940	5940	5940	0
113	20240709	173800	144531030	5940	5940	5940	5940	0
114	20240709	173700	144531030	5940	5940	5940	5940	0
115	20240709	173600	144531030	5940	5940	5940	5940	0
116	20240709	173500	144531030	5940	5940	5940	5940	0
117	20240709	173400	144531030	5940	5940	5940	5940	0
118	20240709	173300	144531030	5940	5940	5940	5940	0
119	20240709	173200	144531030	5940	5940	5940	5940	0
120	20240709	173100	144531030	5940	5940	5940	5940	0
121	20240709	173000	144531030	5940	5940	5940	5940	0
122	20240709	172900	144531030	5940	5940	5940	5940	1541
123	20240709	172800	144531030	5940	5940	5940	5940	0
124	20240709	172700	144531030	5940	5940	5940	5940	0
125	20240709	172600	144531030	5940	5940	5940	5940	0
126	20240709	172500	144531030	5940	5940	5940	5940	0
127	20240709	172400	144531030	5940	5940	5940	5940	0
128	20240709	172300	144531030	5940	5940	5940	5940	0
129	20240709	172200	144531030	5940	5940	5940	5940	0
130	20240709	172100	144531030	5940	5940	5940	5940	0
131	20240709	172000	144531030	5940	5940	5940	5940	0
132	20240709	171900	144531030	5940	5940	5940	5940	0
133	20240709	171800	144531030	5940	5940	5940	5940	0
134	20240709	171700	144531030	5940	5940	5940	5940	0
135	20240709	171600	144531030	5940	5940	5940	5940	0
136	20240709	171500	144531030	5940	5940	5940	5940	0
137	20240709	171400	144531030	5940	5940	5940	5940	0
138	20240709	171300	144531030	5940	5940	5940	5940	0
139	20240709	171200	144531030	5940	5940	5940	5940	0
140	20240709	171100	144531030	5940	5940	5940	5940	0
141	20240709	171000	144531030	5940	5940	5940	5940	0
142	20240709	170900	144531030	5940	5940	5940	5940	0
143	20240709	170800	144531030	5940	5940	5940	5940	0
144	20240709	170700	144531030	5940	5940	5940	5940	0
145	20240709	170600	144531030	5940	5940	5940	5940	0
146	20240709	170500	144531030	5940	5940	5940	5940	0
147	20240709	170400	144531030	5940	5940	5940	5940	0
148	20240709	170300	144531030	5940	5940	5940	5940	0
149	20240709	170200	144531030	5940	5940	5940	5940	0
150	20240709	170100	144531030	5940	5940	5940	5940	0
151	20240709	170000	144531030	5940	5940	5940	5940	0
152	20240709	165900	144531030	5940	5940	5940	5940	1541
153	20240709	165800	144531030	5940	5940	5940	5940	0
154	20240709	165700	144531030	5940	5940	5940	5940	0
155	20240709	165600	144531030	5940	5940	5940	5940	0
156	20240709	165500	144531030	5940	5940	5940	5940	0
157	20240709	165400	144531030	5940	5940	5940	5940	0
158	20240709	165300	144531030	5940	5940	5940	5940	0
159	20240709	165200	144531030	5940	5940	5940	5940	0
160	20240709	165100	144531030	5940	5940	5940	5940	0
161	20240709	165000	144531030	5940	5940	5940	5940	0
162	20240709	164900	144531030	5940	5940	5940	5940	0
163	20240709	164800	144531030	5940	5940	5940	5940	0
164	20240709	164700	144531030	5940	5940	5940	5940	0
165	20240709	164600	144531030	5940	5940	5940	5940	0
166	20240709	164500	144531030	5940	5940	5940	5940	0
167	20240709	164400	144531030	5940	5940	5940	5940	0
168	20240709	164300	144531030	5940	5940	5940	5940	0
169	20240709	164200	144531030	5940	5940	5940	5940	0
170	20240709	164100	144531030	5940	5940	5940	5940	0
171	20240709	164000	144531030	5940	5940	5940	5940	0
172	20240709	163900	144531030	5940	5940	5940	5940	0
173	20240709	163800	144531030	5940	5940	5940	5940	0
174	20240709	163700	144531030	5940	5940	5940	5940	0
175	20240709	163600	144531030	5940	5940	5940	5940	0
176	20240709	163500	144531030	5940	5940	5940	5940	0
177	20240709	163400	144531030	5940	5940	5940	5940	0
178	20240709	163300	144531030	5940	5940	5940	5940	0
179	20240709	163200	144531030	5940	5940	5940	5940	0
180	20240709	163100	144531030	5940	5940	5940	5940	0
181	20240709	163000	144531030	5940	5940	5940	5940	0
182	20240709	162900	144531030	5940	5940	5940	5940	1541
183	20240709	162800	144531030	5940	5940	5940	5940	0
184	20240709	162700	144531030	5940	5940	5940	5940	0
185	20240709	162600	144531030	5940	5940	5940	5940	0
186	20240709	162500	144531030	5940	5940	5940	5940	0
187	20240709	162400	144531030	5940	5940	5940	5940	0
188	20240709	162300	144531030	5940	5940	5940	5940	0
189	20240709	162200	144531030	5940	5940	5940	5940	0
190	20240709	162100	144531030	5940	5940	5940	5940	0
191	20240709	162000	144531030	5940	5940	5940	5940	0
192	20240709	161900	144531030	5940	5940	5940	5940	0
193	20240709	161800	144531030	5940	5940	5940	5940	0
194	20240709	161700	144531030	5940	5940	5940	5940	0
195	20240709	161600	144531030	5940	5940	5940	5940	0
196	20240709	161500	144531030	5940	5940	5940	5940	0
197	20240709	161400	144531030	5940	5940	5940	5940	0
198	20240709	161300	144531030	5940	5940	5940	5940	0
199	20240709	161200	144531030	5940	5940	5940	5940	0
200	20240709	161100	144531030	5940	5940	5940	5940	0
201	20240709	161000	144531030	5940	5940	5940	5940	0
202	20240709	160900	144531030	5940	5940	5940	5940	0
203	20240709	160800	144531030	5940	5940	5940	5940	0
204	20240709	160700	144531030	5940	5940	5940	5940	0
205	20240709	160600	144531030	5940	5940	5940	5940	0
206	20240709	160500	144531030	5940	5940	5940	5940	0
207	20240709	160400	144531030	5940	5940	5940	5940	0
208	20240709	160300	144531030	5940	5940	5940	5940	0
209	20240709	160200	144531030	5940	5940	5940	5940	0
210	20240709	160100	144531030	5940	5940	5940	5940	0
211	20240709	160000	144531030	5940	5940	5940	5940	0
212	20240709	155900	144531030	5940	5940	5940	5940	1541
213	20240709	155800	144531030	5940	5940	5940	5940	0
214	20240709	155700	144531030	5940	5940	5940	5940	0
215	20240709	155600	144531030	5940	5940	5940	5940	0
216	20240709	155500	144531030	5940	5940	5940	5940	0
217	20240709	155400	144531030	5940	5940	5940	5940	0
218	20240709	155300	144531030	5940	5940	5940	5940	0
219	20240709	155200	144531030	5940	5940	5940	5940	0
220	20240709	155100	144531030	5940	5940	5940	5940	0
221	20240709	155000	144531030	5940	5940	5940	5940	0
222	20240709	154900	144531030	5940	5940	5940	5940	0
223	20240709	154800	144531030	5940	5940	5940	5940	0
224	20240709	154700	144531030	5940	5940	5940	5940	0
225	20240709	154600	144531030	5940	5940	5940	5940	0
226	20240709	154500	144531030	5940	5940	5940	5940	0
227	20240709	154400	144531030	5940	5940	5940	5940	0
228	20240709	154300	144531030	5940	5940	5940	5940	0
229	20240709	154200	144531030	5940	5940	5940	5940	0
230	20240709	154100	144531030	5940	5940	5940	5940	0
231	20240709	154000	144531030	5940	5940	5940	5940	0
232	20240709	153900	144531030	5940	5940	5940	5940	0
233	20240709	153800	144531030	5940	5940	5940	5940	0
234	20240709	153700	144531030	5940	5940	5940	5940	0
235	20240709	153600	144531030	5940	5940	5940	5940	0
236	20240709	153500	144531030	5940	5940	5940	5940	0
237	20240709	153400	144531030	5940	5940	5940	5940	0
238	20240709	153300	144531030	5940	5940	5940	5940	0
239	20240709	153200	144531030	5940	5940	5940	5940	0
240	20240709	153100	144531030	5940	5940	5940	5940	0
241	20240709	153000	144531030	5940	5940	5940	5940	1541
242	20240709	152900	135377490	5940	5940	5940	5940	0
243	20240709	152800	135377490	5940	5940	5940	5940	0
244	20240709	152700	135377490	5940	5940	5940	5940	0
245	20240709	152600	135377490	5940	5940	5940	5940	0
246	20240709	152500	135377490	5940	5940	5940	5940	0
247	20240709	152400	135377490	5940	5940	5940	5940	0
248	20240709	152300	135377490	5940	5940	5940	5940	0
249	20240709	152200	135377490	5940	5940	5940	5940	0
250	20240709	152100	135377490	5940	5940	5940	5940	0
251	20240709	152000	135377490	5940	5940	5940	5940	0
252	20240709	151900	135377490	5940	5910	5940	5910	612
253	20240709	151800	131752850	5910	5910	5910	5910	3
254	20240709	151700	131735120	5900	5900	5900	5900	16
255	20240709	151600	131640720	5890	5890	5890	5890	14
256	20240709	151500	131558260	5890	5890	5890	5890	0
257	20240709	151400	131558260	5890	5900	5900	5890	152
258	20240709	151300	130661780	5900	5900	5900	5900	0
259	20240709	151200	130661780	5900	5900	5900	5890	416
260	20240709	151100	128207730	5920	5920	5920	5920	0
261	20240709	151000	128207730	5920	5920	5920	5920	0
262	20240709	150900	128207730	5920	5920	5920	5920	0
263	20240709	150800	128207730	5920	5920	5920	5920	3
264	20240709	150700	128189970	5910	5910	5910	5910	249
265	20240709	150600	126718380	5900	5900	5900	5900	0
266	20240709	150500	126718380	5900	5900	5900	5900	0
267	20240709	150400	126718380	5900	5900	5900	5900	0
268	20240709	150300	126718380	5900	5900	5900	5900	0
269	20240709	150200	126718380	5900	5900	5900	5900	0
270	20240709	150100	126718380	5900	5900	5900	5900	500
271	20240709	150000	123768380	5890	5890	5890	5890	0
272	20240709	145900	123768380	5890	5890	5890	5890	0
273	20240709	145800	123768380	5890	5890	5890	5890	0
274	20240709	145700	123768380	5890	5890	5890	5890	0
275	20240709	145600	123768380	5890	5890	5890	5890	0
276	20240709	145500	123768380	5890	5890	5890	5890	0
277	20240709	145400	123768380	5890	5890	5890	5890	0
278	20240709	145300	123768380	5890	5890	5890	5890	0
279	20240709	145200	123768380	5890	5890	5890	5890	140
280	20240709	145100	122943780	5890	5890	5890	5890	153
281	20240709	145000	122042610	5880	5880	5880	5880	0
282	20240709	144900	122042610	5880	5890	5890	5880	21
283	20240709	144800	121918930	5890	5890	5890	5890	0
284	20240709	144700	121918930	5890	5890	5890	5890	0
285	20240709	144600	121918930	5890	5900	5900	5890	372
286	20240709	144500	119727750	5910	5910	5910	5910	0
287	20240709	144400	119727750	5910	5900	5910	5900	251
288	20240709	144300	118246840	5900	5900	5900	5900	0
289	20240709	144200	118246840	5900	5900	5900	5900	0
290	20240709	144100	118246840	5900	5900	5900	5900	1
291	20240709	144000	118240940	5900	5900	5900	5900	0
292	20240709	143900	118240940	5900	5900	5900	5900	50
293	20240709	143800	117945940	5900	5900	5900	5900	1
294	20240709	143700	117940040	5900	5900	5900	5900	50
295	20240709	143600	117645040	5910	5900	5910	5900	2
296	20240709	143500	117633230	5900	5900	5900	5900	0
297	20240709	143400	117633230	5900	5900	5900	5900	0
298	20240709	143300	117633230	5900	5900	5900	5900	0
299	20240709	143200	117633230	5900	5890	5900	5890	228
300	20240709	143100	116289310	5880	5880	5880	5880	100
301	20240709	143000	115701310	5880	5880	5880	5880	0
302	20240709	142900	115701310	5880	5880	5880	5880	0
303	20240709	142800	115701310	5880	5880	5880	5880	110
304	20240709	142700	115054510	5890	5890	5890	5890	0
305	20240709	142600	115054510	5890	5890	5890	5890	0
306	20240709	142500	115054510	5890	5890	5890	5890	0
307	20240709	142400	115054510	5890	5890	5890	5890	0
308	20240709	142300	115054510	5890	5890	5890	5890	0
309	20240709	142200	115054510	5890	5890	5890	5890	0
310	20240709	142100	115054510	5890	5890	5890	5890	0
311	20240709	142000	115054510	5890	5890	5890	5890	0
312	20240709	141900	115054510	5890	5890	5890	5890	0
313	20240709	141800	115054510	5890	5890	5890	5890	0
314	20240709	141700	115054510	5890	5890	5890	5890	0
315	20240709	141600	115054510	5890	5890	5890	5890	0
316	20240709	141500	115054510	5890	5890	5890	5890	10
317	20240709	141400	114995610	5900	5900	5900	5900	0
318	20240709	141300	114995610	5900	5900	5900	5900	0
319	20240709	141200	114995610	5900	5900	5900	5900	0
320	20240709	141100	114995610	5900	5900	5900	5900	0
321	20240709	141000	114995610	5900	5900	5900	5900	778
322	20240709	140900	110405410	5910	5910	5910	5910	0
323	20240709	140800	110405410	5910	5910	5910	5910	0
324	20240709	140700	110405410	5910	5910	5910	5910	178
325	20240709	140600	109353430	5910	5910	5910	5910	0
326	20240709	140500	109353430	5910	5910	5910	5910	0
327	20240709	140400	109353430	5910	5910	5910	5910	1
328	20240709	140300	109347520	5900	5900	5900	5900	10
329	20240709	140200	109288520	5900	5900	5900	5900	1957
330	20240709	140100	97742220	5890	5890	5890	5890	1
331	20240709	140000	97736330	5900	5900	5900	5900	0
332	20240709	135900	97736330	5900	5900	5900	5900	0
333	20240709	135800	97736330	5900	5900	5900	5900	0
334	20240709	135700	97736330	5900	5900	5900	5900	0
335	20240709	135600	97736330	5900	5900	5900	5900	14
336	20240709	135500	97653730	5900	5900	5900	5900	0
337	20240709	135400	97653730	5900	5890	5900	5890	419
338	20240709	135300	95184370	5880	5880	5880	5880	90
339	20240709	135200	94655170	5880	5880	5880	5880	0
340	20240709	135100	94655170	5880	5880	5880	5880	0
341	20240709	135000	94655170	5880	5880	5880	5880	0
342	20240709	134900	94655170	5880	5880	5880	5880	0
343	20240709	134800	94655170	5880	5880	5880	5880	0
344	20240709	134700	94655170	5880	5880	5880	5880	0
345	20240709	134600	94655170	5880	5880	5880	5880	0
346	20240709	134500	94655170	5880	5880	5880	5880	0
347	20240709	134400	94655170	5880	5880	5880	5880	1
348	20240709	134300	94649290	5880	5880	5880	5880	0
349	20240709	134200	94649290	5880	5880	5880	5880	1
350	20240709	134100	94643410	5870	5870	5870	5870	0
351	20240709	134000	94643410	5870	5870	5870	5870	0
352	20240709	133900	94643410	5870	5870	5870	5870	0
353	20240709	133800	94643410	5870	5870	5870	5870	135
354	20240709	133700	93850960	5870	5870	5870	5870	4
355	20240709	133600	93827480	5890	5890	5890	5890	0
356	20240709	133500	93827480	5890	5890	5890	5890	0
357	20240709	133400	93827480	5890	5890	5890	5890	0
358	20240709	133300	93827480	5890	5890	5890	5890	0
359	20240709	133200	93827480	5890	5880	5890	5880	1027
360	20240709	133100	87788520	5890	5890	5890	5890	3
361	20240709	133000	87770850	5890	5890	5890	5890	0
362	20240709	132900	87770850	5890	5890	5890	5890	0
363	20240709	132800	87770850	5890	5890	5890	5890	0
364	20240709	132700	87770850	5890	5890	5890	5890	0
365	20240709	132600	87770850	5890	5890	5890	5890	1
366	20240709	132500	87764960	5890	5890	5890	5890	0
367	20240709	132400	87764960	5890	5890	5890	5890	0
368	20240709	132300	87764960	5890	5890	5890	5890	0
369	20240709	132200	87764960	5890	5890	5890	5890	0
370	20240709	132100	87764960	5890	5890	5890	5890	0
371	20240709	132000	87764960	5890	5890	5890	5890	0
372	20240709	131900	87764960	5890	5890	5890	5890	0
373	20240709	131800	87764960	5890	5890	5890	5890	24
374	20240709	131700	87623600	5880	5880	5880	5880	0
375	20240709	131600	87623600	5880	5880	5880	5880	0
376	20240709	131500	87623600	5880	5880	5880	5880	1
377	20240709	131400	87617720	5900	5900	5900	5900	0
378	20240709	131300	87617720	5900	5900	5900	5900	0
379	20240709	131200	87617720	5900	5900	5900	5900	0
380	20240709	131100	87617720	5900	5900	5900	5900	0
381	20240709	131000	87617720	5900	5900	5900	5900	0
382	20240709	130900	87617720	5900	5900	5900	5900	0
383	20240709	130800	87617720	5900	5900	5900	5900	0
384	20240709	130700	87617720	5900	5900	5900	5900	1
385	20240709	130600	87611820	5890	5890	5890	5890	0
386	20240709	130500	87611820	5890	5890	5890	5890	0
387	20240709	130400	87611820	5890	5890	5890	5890	400
388	20240709	130300	85255820	5890	5890	5890	5890	0
389	20240709	130200	85255820	5890	5880	5890	5880	13
390	20240709	130100	85179270	5880	5880	5880	5880	1
391	20240709	130000	85173390	5880	5880	5880	5880	0
392	20240709	125900	85173390	5880	5880	5880	5880	0
393	20240709	125800	85173390	5880	5880	5880	5880	0
394	20240709	125700	85173390	5880	5880	5880	5880	0
395	20240709	125600	85173390	5880	5880	5880	5880	0
396	20240709	125500	85173390	5880	5880	5880	5880	1
397	20240709	125400	85167510	5890	5890	5890	5890	0
398	20240709	125300	85167510	5890	5890	5890	5890	0
399	20240709	125200	85167510	5890	5890	5890	5890	0
400	20240709	125100	85167510	5890	5890	5890	5890	0
401	20240709	125000	85167510	5890	5890	5890	5890	0
402	20240709	124900	85167510	5890	5890	5890	5890	1
403	20240709	124800	85161620	5880	5880	5880	5880	10
404	20240709	124700	85102820	5880	5880	5880	5880	2
405	20240709	124600	85091060	5880	5880	5880	5880	8
406	20240709	124500	85044020	5880	5880	5880	5880	0
407	20240709	124400	85044020	5880	5880	5880	5880	0
408	20240709	124300	85044020	5880	5880	5880	5880	0
409	20240709	124200	85044020	5880	5880	5880	5880	0
410	20240709	124100	85044020	5880	5880	5880	5880	130
411	20240709	124000	84279620	5880	5880	5880	5880	0
412	20240709	123900	84279620	5880	5880	5880	5880	0
413	20240709	123800	84279620	5880	5880	5880	5880	0
414	20240709	123700	84279620	5880	5880	5880	5880	0
415	20240709	123600	84279620	5880	5880	5880	5880	0
416	20240709	123500	84279620	5880	5880	5880	5880	0
417	20240709	123400	84279620	5880	5880	5880	5880	0
418	20240709	123300	84279620	5880	5880	5880	5880	0
419	20240709	123200	84279620	5880	5880	5880	5880	0
420	20240709	123100	84279620	5880	5880	5880	5880	100
421	20240709	123000	83691620	5880	5880	5890	5880	505
422	20240709	122900	80717380	5860	5860	5860	5860	0
423	20240709	122800	80717380	5860	5860	5860	5860	0
424	20240709	122700	80717380	5860	5860	5860	5860	0
425	20240709	122600	80717380	5860	5860	5860	5860	0
426	20240709	122500	80717380	5860	5860	5860	5860	0
427	20240709	122400	80717380	5860	5860	5860	5860	0
428	20240709	122300	80717380	5860	5860	5860	5860	0
429	20240709	122200	80717380	5860	5860	5860	5860	0
430	20240709	122100	80717380	5860	5860	5860	5860	0
431	20240709	122000	80717380	5860	5860	5860	5860	0
432	20240709	121900	80717380	5860	5860	5860	5860	0
433	20240709	121800	80717380	5860	5860	5860	5860	0
434	20240709	121700	80717380	5860	5860	5860	5860	0
435	20240709	121600	80717380	5860	5860	5860	5860	0
436	20240709	121500	80717380	5860	5860	5860	5860	0
437	20240709	121400	80717380	5860	5860	5860	5860	0
438	20240709	121300	80717380	5860	5860	5860	5860	0
439	20240709	121200	80717380	5860	5860	5860	5860	0
440	20240709	121100	80717380	5860	5860	5860	5860	0
441	20240709	121000	80717380	5860	5860	5860	5860	0
442	20240709	120900	80717380	5860	5860	5860	5860	0
443	20240709	120800	80717380	5860	5860	5860	5860	0
444	20240709	120700	80717380	5860	5860	5860	5860	0
445	20240709	120600	80717380	5860	5860	5860	5860	0
446	20240709	120500	80717380	5860	5860	5860	5860	0
447	20240709	120400	80717380	5860	5860	5860	5860	0
448	20240709	120300	80717380	5860	5860	5860	5860	0
449	20240709	120200	80717380	5860	5860	5860	5860	0
450	20240709	120100	80717380	5860	5860	5860	5860	0
451	20240709	120000	80717380	5860	5860	5860	5860	436
452	20240709	115900	78162420	5860	5860	5860	5860	130
453	20240709	115800	77400620	5860	5860	5860	5860	0
454	20240709	115700	77400620	5860	5860	5860	5860	0
455	20240709	115600	77400620	5860	5860	5860	5860	0
456	20240709	115500	77400620	5860	5860	5860	5860	1
457	20240709	115400	77394760	5860	5860	5860	5860	14
458	20240709	115300	77312720	5860	5860	5860	5860	1
459	20240709	115200	77306860	5860	5860	5860	5860	0
460	20240709	115100	77306860	5860	5860	5860	5860	100
461	20240709	115000	76720860	5860	5860	5860	5860	5
462	20240709	114900	76691560	5850	5850	5850	5850	0
463	20240709	114800	76691560	5850	5850	5850	5850	92
464	20240709	114700	76153360	5860	5860	5860	5860	432
465	20240709	114600	73621840	5850	5850	5850	5850	0
466	20240709	114500	73621840	5850	5850	5850	5850	0
467	20240709	114400	73621840	5850	5850	5850	5850	0
468	20240709	114300	73621840	5850	5850	5850	5850	0
469	20240709	114200	73621840	5850	5850	5850	5850	0
470	20240709	114100	73621840	5850	5880	5880	5850	1500
471	20240709	114000	64815890	5890	5890	5890	5890	0
472	20240709	113900	64815890	5890	5880	5890	5880	201
473	20240709	113800	63634000	5880	5880	5880	5880	0
474	20240709	113700	63634000	5880	5880	5880	5880	2
475	20240709	113600	63622240	5860	5860	5860	5860	0
476	20240709	113500	63622240	5860	5870	5870	5860	93
477	20240709	113400	63077250	5880	5880	5880	5880	0
478	20240709	113300	63077250	5880	5880	5880	5880	1
479	20240709	113200	63071370	5870	5870	5870	5870	50
480	20240709	113100	62777870	5870	5870	5870	5870	0
481	20240709	113000	62777870	5870	5870	5870	5870	22
482	20240709	112900	62648730	5870	5870	5870	5870	0
483	20240709	112800	62648730	5870	5870	5870	5870	0
484	20240709	112700	62648730	5870	5870	5870	5870	0
485	20240709	112600	62648730	5870	5870	5870	5870	0
486	20240709	112500	62648730	5870	5870	5870	5870	0
487	20240709	112400	62648730	5870	5870	5870	5870	0
488	20240709	112300	62648730	5870	5870	5870	5870	0
489	20240709	112200	62648730	5870	5870	5870	5870	0
490	20240709	112100	62648730	5870	5870	5870	5870	92
491	20240709	112000	62108690	5880	5880	5880	5880	300
492	20240709	111900	60344690	5880	5880	5880	5880	30
493	20240709	111800	60168290	5880	5880	5880	5880	0
494	20240709	111700	60168290	5880	5880	5880	5880	20
495	20240709	111600	60050690	5880	5880	5880	5880	0
496	20240709	111500	60050690	5880	5880	5880	5880	1
497	20240709	111400	60044810	5890	5890	5890	5890	0
498	20240709	111300	60044810	5890	5890	5890	5890	0
499	20240709	111200	60044810	5890	5890	5890	5890	0
500	20240709	111100	60044810	5890	5890	5890	5890	0
501	20240709	111000	60044810	5890	5890	5890	5890	0
502	20240709	110900	60044810	5890	5890	5890	5890	0
503	20240709	110800	60044810	5890	5890	5890	5890	3
504	20240709	110700	60027140	5890	5890	5890	5890	0
505	20240709	110600	60027140	5890	5890	5890	5890	175
506	20240709	110500	58996390	5890	5890	5890	5890	0
507	20240709	110400	58996390	5890	5890	5890	5890	0
508	20240709	110300	58996390	5890	5890	5890	5890	100
509	20240709	110200	58407390	5860	5860	5860	5860	0
510	20240709	110100	58407390	5860	5860	5860	5860	101
511	20240709	110000	57815530	5860	5860	5860	5860	8
512	20240709	105900	57768650	5860	5860	5860	5860	9
513	20240709	105800	57715910	5850	5850	5850	5850	0
514	20240709	105700	57715910	5850	5850	5850	5850	0
515	20240709	105600	57715910	5850	5850	5850	5850	0
516	20240709	105500	57715910	5850	5850	5850	5850	0
517	20240709	105400	57715910	5850	5850	5850	5850	0
518	20240709	105300	57715910	5850	5850	5850	5850	0
519	20240709	105200	57715910	5850	5850	5850	5850	53
520	20240709	105100	57405860	5850	5850	5850	5850	0
521	20240709	105000	57405860	5850	5850	5850	5850	0
522	20240709	104900	57405860	5850	5850	5850	5850	402
523	20240709	104800	55054160	5850	5870	5870	5850	596
524	20240709	104700	51561510	5870	5870	5870	5870	0
525	20240709	104600	51561510	5870	5870	5870	5870	0
526	20240709	104500	51561510	5870	5870	5870	5870	1341
527	20240709	104400	43689840	5880	5890	5890	5880	682
528	20240709	104300	39679340	5890	5890	5890	5890	0
529	20240709	104200	39679340	5890	5890	5890	5890	0
530	20240709	104100	39679340	5890	5890	5890	5890	16
531	20240709	104000	39585100	5880	5880	5880	5880	0
532	20240709	103900	39585100	5880	5880	5880	5880	5
533	20240709	103800	39555700	5880	5880	5880	5880	0
534	20240709	103700	39555700	5880	5880	5880	5880	0
535	20240709	103600	39555700	5880	5880	5880	5880	0
536	20240709	103500	39555700	5880	5900	5900	5880	538
537	20240709	103400	36391500	5900	5900	5900	5900	2
538	20240709	103300	36379700	5910	5910	5910	5910	0
539	20240709	103200	36379700	5910	5910	5910	5910	0
540	20240709	103100	36379700	5910	5910	5910	5910	0
541	20240709	103000	36379700	5910	5910	5910	5910	0
542	20240709	102900	36379700	5910	5910	5910	5910	0
543	20240709	102800	36379700	5910	5910	5910	5910	0
544	20240709	102700	36379700	5910	5910	5910	5910	0
545	20240709	102600	36379700	5910	5910	5910	5910	0
546	20240709	102500	36379700	5910	5910	5910	5910	169
547	20240709	102400	35380910	5910	5910	5910	5910	0
548	20240709	102300	35380910	5910	5910	5910	5910	0
549	20240709	102200	35380910	5910	5910	5910	5910	1
550	20240709	102100	35375000	5920	5920	5920	5920	0
551	20240709	102000	35375000	5920	5920	5920	5920	0
552	20240709	101900	35375000	5920	5920	5920	5920	0
553	20240709	101800	35375000	5920	5920	5920	5920	0
554	20240709	101700	35375000	5920	5920	5920	5920	0
555	20240709	101600	35375000	5920	5920	5920	5920	0
556	20240709	101500	35375000	5920	5920	5920	5920	6
557	20240709	101400	35339480	5920	5920	5920	5920	0
558	20240709	101300	35339480	5920	5920	5920	5920	1
559	20240709	101200	35333560	5910	5910	5910	5910	0
560	20240709	101100	35333560	5910	5910	5910	5910	0
561	20240709	101000	35333560	5910	5910	5910	5910	0
562	20240709	100900	35333560	5910	5910	5910	5910	0
563	20240709	100800	35333560	5910	5910	5910	5910	0
564	20240709	100700	35333560	5910	5910	5910	5910	0
565	20240709	100600	35333560	5910	5910	5910	5910	0
566	20240709	100500	35333560	5910	5910	5910	5910	0
567	20240709	100400	35333560	5910	5910	5910	5910	0
568	20240709	100300	35333560	5910	5910	5910	5910	0
569	20240709	100200	35333560	5910	5910	5910	5910	0
570	20240709	100100	35333560	5910	5910	5910	5910	1
571	20240709	100000	35327650	5920	5920	5920	5920	1
572	20240709	095900	35321730	5920	5920	5920	5920	2
573	20240709	095800	35309890	5920	5920	5920	5920	3
574	20240709	095700	35292130	5920	5920	5920	5920	1
575	20240709	095600	35286210	5920	5920	5920	5920	0
576	20240709	095500	35286210	5920	5920	5920	5920	0
577	20240709	095400	35286210	5920	5920	5920	5920	1
578	20240709	095300	35280290	5900	5900	5900	5900	0
579	20240709	095200	35280290	5900	5900	5900	5900	380
580	20240709	095100	33038290	5920	5920	5920	5920	0
581	20240709	095000	33038290	5920	5920	5920	5920	0
582	20240709	094900	33038290	5920	5920	5920	5920	0
583	20240709	094800	33038290	5920	5920	5920	5920	0
584	20240709	094700	33038290	5920	5920	5920	5920	50
585	20240709	094600	32742290	5920	5920	5920	5920	0
586	20240709	094500	32742290	5920	5920	5920	5920	5
587	20240709	094400	32712690	5910	5910	5910	5910	10
588	20240709	094300	32653590	5920	5920	5920	5920	0
589	20240709	094200	32653590	5920	5920	5920	5920	0
590	20240709	094100	32653590	5920	5920	5920	5920	0
591	20240709	094000	32653590	5920	5920	5920	5920	0
592	20240709	093900	32653590	5920	5920	5920	5920	50
593	20240709	093800	32357590	5920	5920	5920	5920	9
594	20240709	093700	32304310	5910	5910	5910	5910	0
595	20240709	093600	32304310	5910	5910	5910	5910	0
596	20240709	093500	32304310	5910	5910	5910	5910	0
597	20240709	093400	32304310	5910	5910	5910	5910	231
598	20240709	093300	30939100	5920	5920	5920	5920	0
599	20240709	093200	30939100	5920	5880	5920	5880	2068
600	20240709	093100	18701130	5880	5910	5910	5880	1008
601	20240709	093000	12767200	5920	5920	5920	5920	0
602	20240709	092900	12767200	5920	5920	5920	5920	0
603	20240709	092800	12767200	5920	5920	5920	5920	0
604	20240709	092700	12767200	5920	5920	5920	5920	0
605	20240709	092600	12767200	5920	5920	5920	5920	0
606	20240709	092500	12767200	5920	5920	5920	5920	16
607	20240709	092400	12672480	5920	5920	5920	5920	288
608	20240709	092300	10967520	5910	5900	5910	5900	85
609	20240709	092200	10465330	5900	5900	5900	5900	86
610	20240709	092100	9957930	5900	5900	5900	5900	0
611	20240709	092000	9957930	5900	5900	5900	5900	0
612	20240709	091900	9957930	5900	5900	5900	5900	0
613	20240709	091800	9957930	5900	5900	5900	5900	0
614	20240709	091700	9957930	5900	5900	5900	5900	0
615	20240709	091600	9957930	5900	5910	5910	5900	8
616	20240709	091500	9910710	5910	5910	5910	5910	0
617	20240709	091400	9910710	5910	5910	5910	5910	0
618	20240709	091300	9910710	5910	5910	5910	5910	0
619	20240709	091200	9910710	5910	5910	5910	5910	0
620	20240709	091100	9910710	5910	5910	5910	5910	0
621	20240709	091000	9910710	5910	5910	5910	5910	0
622	20240709	090900	9910710	5910	5910	5910	5910	0
623	20240709	090800	9910710	5910	5900	5910	5900	23
624	20240709	090700	9774980	5880	5880	5880	5880	0
625	20240709	090600	9774980	5880	5910	5910	5880	675
626	20240709	090500	5791610	5930	5930	5930	5930	10
627	20240709	090400	5732310	5920	5930	5930	5920	27
628	20240709	090300	5572420	5940	5940	5940	5940	0
629	20240709	090200	5572420	5940	5940	5940	5940	0
630	20240709	090100	5572420	5940	5930	5940	5930	20
631	20240709	090000	5453670	5910	5870	5910	5870	929