KissMeData/065130/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194700	141718140	5390	5390	5390	5390	27
3	20240709	194600	141718140	5390	5390	5390	5390	0
4	20240709	194500	141718140	5390	5390	5390	5390	0
5	20240709	194400	141718140	5390	5390	5390	5390	0
6	20240709	194300	141718140	5390	5390	5390	5390	0
7	20240709	194200	141718140	5390	5390	5390	5390	0
8	20240709	194100	141718140	5390	5390	5390	5390	0
9	20240709	194000	141718140	5390	5390	5390	5390	0
10	20240709	193900	141718140	5390	5390	5390	5390	0
11	20240709	193800	141718140	5390	5390	5390	5390	0
12	20240709	193700	141718140	5390	5390	5390	5390	0
13	20240709	193600	141718140	5390	5390	5390	5390	0
14	20240709	193500	141718140	5390	5390	5390	5390	0
15	20240709	193400	141718140	5390	5390	5390	5390	0
16	20240709	193300	141718140	5390	5390	5390	5390	0
17	20240709	193200	141718140	5390	5390	5390	5390	0
18	20240709	193100	141718140	5390	5390	5390	5390	0
19	20240709	193000	141718140	5390	5390	5390	5390	0
20	20240709	192900	141718140	5390	5390	5390	5390	0
21	20240709	192800	141718140	5390	5390	5390	5390	0
22	20240709	192700	141718140	5390	5390	5390	5390	0
23	20240709	192600	141718140	5390	5390	5390	5390	0
24	20240709	192500	141718140	5390	5390	5390	5390	0
25	20240709	192400	141718140	5390	5390	5390	5390	0
26	20240709	192300	141718140	5390	5390	5390	5390	0
27	20240709	192200	141718140	5390	5390	5390	5390	0
28	20240709	192100	141718140	5390	5390	5390	5390	0
29	20240709	192000	141718140	5390	5390	5390	5390	0
30	20240709	191900	141718140	5390	5390	5390	5390	0
31	20240709	191800	141718140	5390	5390	5390	5390	0
32	20240709	191700	141718140	5390	5390	5390	5390	27
33	20240709	191600	141718140	5390	5390	5390	5390	0
34	20240709	191500	141718140	5390	5390	5390	5390	0
35	20240709	191400	141718140	5390	5390	5390	5390	0
36	20240709	191300	141718140	5390	5390	5390	5390	0
37	20240709	191200	141718140	5390	5390	5390	5390	0
38	20240709	191100	141718140	5390	5390	5390	5390	0
39	20240709	191000	141718140	5390	5390	5390	5390	0
40	20240709	190900	141718140	5390	5390	5390	5390	0
41	20240709	190800	141718140	5390	5390	5390	5390	0
42	20240709	190700	141718140	5390	5390	5390	5390	0
43	20240709	190600	141718140	5390	5390	5390	5390	0
44	20240709	190500	141718140	5390	5390	5390	5390	0
45	20240709	190400	141718140	5390	5390	5390	5390	0
46	20240709	190300	141718140	5390	5390	5390	5390	0
47	20240709	190200	141718140	5390	5390	5390	5390	0
48	20240709	190100	141718140	5390	5390	5390	5390	0
49	20240709	190000	141718140	5390	5390	5390	5390	0
50	20240709	185900	141718140	5390	5390	5390	5390	0
51	20240709	185800	141718140	5390	5390	5390	5390	0
52	20240709	185700	141718140	5390	5390	5390	5390	0
53	20240709	185600	141718140	5390	5390	5390	5390	0
54	20240709	185500	141718140	5390	5390	5390	5390	0
55	20240709	185400	141718140	5390	5390	5390	5390	0
56	20240709	185300	141718140	5390	5390	5390	5390	0
57	20240709	185200	141718140	5390	5390	5390	5390	0
58	20240709	185100	141718140	5390	5390	5390	5390	0
59	20240709	185000	141718140	5390	5390	5390	5390	0
60	20240709	184900	141718140	5390	5390	5390	5390	0
61	20240709	184800	141718140	5390	5390	5390	5390	0
62	20240709	184700	141718140	5390	5390	5390	5390	27
63	20240709	184600	141718140	5390	5390	5390	5390	0
64	20240709	184500	141718140	5390	5390	5390	5390	0
65	20240709	184400	141718140	5390	5390	5390	5390	0
66	20240709	184300	141718140	5390	5390	5390	5390	0
67	20240709	184200	141718140	5390	5390	5390	5390	0
68	20240709	184100	141718140	5390	5390	5390	5390	0
69	20240709	184000	141718140	5390	5390	5390	5390	0
70	20240709	183900	141718140	5390	5390	5390	5390	0
71	20240709	183800	141718140	5390	5390	5390	5390	0
72	20240709	183700	141718140	5390	5390	5390	5390	0
73	20240709	183600	141718140	5390	5390	5390	5390	0
74	20240709	183500	141718140	5390	5390	5390	5390	0
75	20240709	183400	141718140	5390	5390	5390	5390	0
76	20240709	183300	141718140	5390	5390	5390	5390	0
77	20240709	183200	141718140	5390	5390	5390	5390	0
78	20240709	183100	141718140	5390	5390	5390	5390	0
79	20240709	183000	141718140	5390	5390	5390	5390	0
80	20240709	182900	141718140	5390	5390	5390	5390	0
81	20240709	182800	141718140	5390	5390	5390	5390	0
82	20240709	182700	141718140	5390	5390	5390	5390	0
83	20240709	182600	141718140	5390	5390	5390	5390	0
84	20240709	182500	141718140	5390	5390	5390	5390	0
85	20240709	182400	141718140	5390	5390	5390	5390	0
86	20240709	182300	141718140	5390	5390	5390	5390	0
87	20240709	182200	141718140	5390	5390	5390	5390	0
88	20240709	182100	141718140	5390	5390	5390	5390	0
89	20240709	182000	141718140	5390	5390	5390	5390	0
90	20240709	181900	141718140	5390	5390	5390	5390	0
91	20240709	181800	141718140	5390	5390	5390	5390	0
92	20240709	181700	141718140	5390	5390	5390	5390	27
93	20240709	181600	141718140	5390	5390	5390	5390	0
94	20240709	181500	141718140	5390	5390	5390	5390	0
95	20240709	181400	141718140	5390	5390	5390	5390	0
96	20240709	181300	141718140	5390	5390	5390	5390	0
97	20240709	181200	141718140	5390	5390	5390	5390	0
98	20240709	181100	141718140	5390	5390	5390	5390	0
99	20240709	181000	141718140	5390	5390	5390	5390	0
100	20240709	180900	141718140	5390	5390	5390	5390	0
101	20240709	180800	141718140	5390	5390	5390	5390	0
102	20240709	180700	141718140	5390	5390	5390	5390	0
103	20240709	180600	141718140	5390	5390	5390	5390	0
104	20240709	180500	141718140	5390	5390	5390	5390	0
105	20240709	180400	141718140	5390	5390	5390	5390	0
106	20240709	180300	141718140	5390	5390	5390	5390	0
107	20240709	180200	141718140	5390	5390	5390	5390	0
108	20240709	180100	141718140	5390	5390	5390	5390	0
109	20240709	180000	141718140	5390	5390	5390	5390	0
110	20240709	175900	141718140	5390	5390	5390	5390	0
111	20240709	175800	141718140	5390	5390	5390	5390	0
112	20240709	175700	141718140	5390	5390	5390	5390	0
113	20240709	175600	141718140	5390	5390	5390	5390	0
114	20240709	175500	141718140	5390	5390	5390	5390	0
115	20240709	175400	141718140	5390	5390	5390	5390	0
116	20240709	175300	141718140	5390	5390	5390	5390	0
117	20240709	175200	141718140	5390	5390	5390	5390	0
118	20240709	175100	141718140	5390	5390	5390	5390	0
119	20240709	175000	141718140	5390	5390	5390	5390	0
120	20240709	174900	141718140	5390	5390	5390	5390	0
121	20240709	174800	141718140	5390	5390	5390	5390	0
122	20240709	174700	141718140	5390	5390	5390	5390	27
123	20240709	174600	141718140	5390	5390	5390	5390	0
124	20240709	174500	141718140	5390	5390	5390	5390	0
125	20240709	174400	141718140	5390	5390	5390	5390	0
126	20240709	174300	141718140	5390	5390	5390	5390	0
127	20240709	174200	141718140	5390	5390	5390	5390	0
128	20240709	174100	141718140	5390	5390	5390	5390	0
129	20240709	174000	141718140	5390	5390	5390	5390	0
130	20240709	173900	141718140	5390	5390	5390	5390	0
131	20240709	173800	141718140	5390	5390	5390	5390	0
132	20240709	173700	141718140	5390	5390	5390	5390	0
133	20240709	173600	141718140	5390	5390	5390	5390	0
134	20240709	173500	141718140	5390	5390	5390	5390	0
135	20240709	173400	141718140	5390	5390	5390	5390	0
136	20240709	173300	141718140	5390	5390	5390	5390	0
137	20240709	173200	141718140	5390	5390	5390	5390	0
138	20240709	173100	141718140	5390	5390	5390	5390	0
139	20240709	173000	141718140	5390	5390	5390	5390	0
140	20240709	172900	141718140	5390	5390	5390	5390	0
141	20240709	172800	141718140	5390	5390	5390	5390	0
142	20240709	172700	141718140	5390	5390	5390	5390	0
143	20240709	172600	141718140	5390	5390	5390	5390	0
144	20240709	172500	141718140	5390	5390	5390	5390	0
145	20240709	172400	141718140	5390	5390	5390	5390	0
146	20240709	172300	141718140	5390	5390	5390	5390	0
147	20240709	172200	141718140	5390	5390	5390	5390	0
148	20240709	172100	141718140	5390	5390	5390	5390	0
149	20240709	172000	141718140	5390	5390	5390	5390	0
150	20240709	171900	141718140	5390	5390	5390	5390	0
151	20240709	171800	141718140	5390	5390	5390	5390	0
152	20240709	171700	141718140	5390	5390	5390	5390	27
153	20240709	171600	141718140	5390	5390	5390	5390	0
154	20240709	171500	141718140	5390	5390	5390	5390	0
155	20240709	171400	141718140	5390	5390	5390	5390	0
156	20240709	171300	141718140	5390	5390	5390	5390	0
157	20240709	171200	141718140	5390	5390	5390	5390	0
158	20240709	171100	141718140	5390	5390	5390	5390	0
159	20240709	171000	141718140	5390	5390	5390	5390	0
160	20240709	170900	141718140	5390	5390	5390	5390	0
161	20240709	170800	141718140	5390	5390	5390	5390	0
162	20240709	170700	141718140	5390	5390	5390	5390	0
163	20240709	170600	141718140	5390	5390	5390	5390	0
164	20240709	170500	141718140	5390	5390	5390	5390	0
165	20240709	170400	141718140	5390	5390	5390	5390	0
166	20240709	170300	141718140	5390	5390	5390	5390	0
167	20240709	170200	141718140	5390	5390	5390	5390	0
168	20240709	170100	141718140	5390	5390	5390	5390	0
169	20240709	170000	141718140	5390	5390	5390	5390	0
170	20240709	165900	141718140	5390	5390	5390	5390	0
171	20240709	165800	141718140	5390	5390	5390	5390	0
172	20240709	165700	141718140	5390	5390	5390	5390	0
173	20240709	165600	141718140	5390	5390	5390	5390	0
174	20240709	165500	141718140	5390	5390	5390	5390	0
175	20240709	165400	141718140	5390	5390	5390	5390	0
176	20240709	165300	141718140	5390	5390	5390	5390	0
177	20240709	165200	141718140	5390	5390	5390	5390	0
178	20240709	165100	141718140	5390	5390	5390	5390	0
179	20240709	165000	141718140	5390	5390	5390	5390	0
180	20240709	164900	141718140	5390	5390	5390	5390	0
181	20240709	164800	141718140	5390	5390	5390	5390	0
182	20240709	164700	141718140	5390	5390	5390	5390	27
183	20240709	164600	141718140	5390	5390	5390	5390	0
184	20240709	164500	141718140	5390	5390	5390	5390	0
185	20240709	164400	141718140	5390	5390	5390	5390	0
186	20240709	164300	141718140	5390	5390	5390	5390	0
187	20240709	164200	141718140	5390	5390	5390	5390	0
188	20240709	164100	141718140	5390	5390	5390	5390	0
189	20240709	164000	141718140	5390	5390	5390	5390	0
190	20240709	163900	141718140	5390	5390	5390	5390	0
191	20240709	163800	141718140	5390	5390	5390	5390	0
192	20240709	163700	141718140	5390	5390	5390	5390	0
193	20240709	163600	141718140	5390	5390	5390	5390	0
194	20240709	163500	141718140	5390	5390	5390	5390	0
195	20240709	163400	141718140	5390	5390	5390	5390	0
196	20240709	163300	141718140	5390	5390	5390	5390	0
197	20240709	163200	141718140	5390	5390	5390	5390	0
198	20240709	163100	141718140	5390	5390	5390	5390	0
199	20240709	163000	141718140	5390	5390	5390	5390	0
200	20240709	162900	141718140	5390	5390	5390	5390	0
201	20240709	162800	141718140	5390	5390	5390	5390	0
202	20240709	162700	141718140	5390	5390	5390	5390	0
203	20240709	162600	141718140	5390	5390	5390	5390	0
204	20240709	162500	141718140	5390	5390	5390	5390	0
205	20240709	162400	141718140	5390	5390	5390	5390	0
206	20240709	162300	141718140	5390	5390	5390	5390	0
207	20240709	162200	141718140	5390	5390	5390	5390	0
208	20240709	162100	141718140	5390	5390	5390	5390	0
209	20240709	162000	141718140	5390	5390	5390	5390	0
210	20240709	161900	141718140	5390	5390	5390	5390	0
211	20240709	161800	141718140	5390	5390	5390	5390	0
212	20240709	161700	141718140	5390	5390	5390	5390	27
213	20240709	161600	141718140	5390	5390	5390	5390	0
214	20240709	161500	141718140	5390	5390	5390	5390	0
215	20240709	161400	141718140	5390	5390	5390	5390	0
216	20240709	161300	141718140	5390	5390	5390	5390	0
217	20240709	161200	141718140	5390	5390	5390	5390	0
218	20240709	161100	141718140	5390	5390	5390	5390	0
219	20240709	161000	141718140	5390	5390	5390	5390	0
220	20240709	160900	141718140	5390	5390	5390	5390	0
221	20240709	160800	141718140	5390	5390	5390	5390	0
222	20240709	160700	141718140	5390	5390	5390	5390	0
223	20240709	160600	141718140	5390	5390	5390	5390	0
224	20240709	160500	141718140	5390	5390	5390	5390	0
225	20240709	160400	141718140	5390	5390	5390	5390	0
226	20240709	160300	141718140	5390	5390	5390	5390	0
227	20240709	160200	141718140	5390	5390	5390	5390	0
228	20240709	160100	141718140	5390	5390	5390	5390	0
229	20240709	160000	141718140	5390	5390	5390	5390	0
230	20240709	155900	141718140	5390	5390	5390	5390	0
231	20240709	155800	141718140	5390	5390	5390	5390	0
232	20240709	155700	141718140	5390	5390	5390	5390	0
233	20240709	155600	141718140	5390	5390	5390	5390	0
234	20240709	155500	141718140	5390	5390	5390	5390	0
235	20240709	155400	141718140	5390	5390	5390	5390	0
236	20240709	155300	141718140	5390	5390	5390	5390	0
237	20240709	155200	141718140	5390	5390	5390	5390	0
238	20240709	155100	141718140	5390	5390	5390	5390	0
239	20240709	155000	141718140	5390	5390	5390	5390	0
240	20240709	154900	141718140	5390	5390	5390	5390	0
241	20240709	154800	141718140	5390	5390	5390	5390	0
242	20240709	154700	141718140	5390	5390	5390	5390	27
243	20240709	154600	141718140	5390	5390	5390	5390	0
244	20240709	154500	141718140	5390	5390	5390	5390	0
245	20240709	154400	141718140	5390	5390	5390	5390	0
246	20240709	154300	141718140	5390	5390	5390	5390	0
247	20240709	154200	141718140	5390	5390	5390	5390	0
248	20240709	154100	141718140	5390	5390	5390	5390	0
249	20240709	154000	141718140	5390	5390	5390	5390	0
250	20240709	153900	141718140	5390	5390	5390	5390	0
251	20240709	153800	141718140	5390	5390	5390	5390	0
252	20240709	153700	141718140	5390	5390	5390	5390	0
253	20240709	153600	141718140	5390	5390	5390	5390	0
254	20240709	153500	141718140	5390	5390	5390	5390	0
255	20240709	153400	141718140	5390	5390	5390	5390	0
256	20240709	153300	141718140	5390	5390	5390	5390	0
257	20240709	153200	141718140	5390	5390	5390	5390	0
258	20240709	153100	141718140	5390	5390	5390	5390	0
259	20240709	153000	141718140	5390	5390	5390	5390	27
260	20240709	152900	141572610	5350	5350	5350	5350	0
261	20240709	152800	141572610	5350	5350	5350	5350	0
262	20240709	152700	141572610	5350	5350	5350	5350	0
263	20240709	152600	141572610	5350	5350	5350	5350	0
264	20240709	152500	141572610	5350	5350	5350	5350	0
265	20240709	152400	141572610	5350	5350	5350	5350	0
266	20240709	152300	141572610	5350	5350	5350	5350	0
267	20240709	152200	141572610	5350	5350	5350	5350	0
268	20240709	152100	141572610	5350	5350	5350	5350	0
269	20240709	152000	141572610	5350	5350	5350	5350	0
270	20240709	151900	141572610	5350	5380	5390	5350	1152
271	20240709	151800	135389500	5390	5390	5390	5380	85
272	20240709	151700	134931430	5390	5380	5390	5380	23
273	20240709	151600	134807680	5390	5380	5390	5380	227
274	20240709	151500	133586370	5390	5380	5390	5380	106
275	20240709	151400	133016040	5390	5390	5390	5390	0
276	20240709	151300	133016040	5390	5390	5390	5390	86
277	20240709	151200	132552500	5390	5390	5390	5390	0
278	20240709	151100	132552500	5390	5390	5390	5390	0
279	20240709	151000	132552500	5390	5390	5390	5390	0
280	20240709	150900	132552500	5390	5390	5390	5390	43
281	20240709	150800	132320730	5390	5390	5390	5390	10
282	20240709	150700	132266830	5390	5380	5390	5380	162
283	20240709	150600	131395260	5390	5390	5390	5390	0
284	20240709	150500	131395260	5390	5390	5390	5390	0
285	20240709	150400	131395260	5390	5390	5390	5390	0
286	20240709	150300	131395260	5390	5390	5390	5390	0
287	20240709	150200	131395260	5390	5390	5390	5390	1
288	20240709	150100	131389870	5390	5390	5390	5390	0
289	20240709	150000	131389870	5390	5390	5390	5390	184
290	20240709	145900	130398110	5390	5390	5390	5390	0
291	20240709	145800	130398110	5390	5390	5390	5390	0
292	20240709	145700	130398110	5390	5390	5390	5390	0
293	20240709	145600	130398110	5390	5390	5390	5390	0
294	20240709	145500	130398110	5390	5390	5390	5390	0
295	20240709	145400	130398110	5390	5390	5390	5390	0
296	20240709	145300	130398110	5390	5390	5390	5390	0
297	20240709	145200	130398110	5390	5390	5390	5390	0
298	20240709	145100	130398110	5390	5390	5390	5390	0
299	20240709	145000	130398110	5390	5390	5390	5390	0
300	20240709	144900	130398110	5390	5390	5390	5390	0
301	20240709	144800	130398110	5390	5380	5390	5380	200
302	20240709	144700	129322100	5390	5390	5390	5390	1
303	20240709	144600	129316710	5390	5390	5390	5390	0
304	20240709	144500	129316710	5390	5390	5390	5390	0
305	20240709	144400	129316710	5390	5390	5390	5390	10
306	20240709	144300	129262810	5400	5400	5400	5400	2
307	20240709	144200	129252010	5400	5400	5400	5400	0
308	20240709	144100	129252010	5400	5400	5400	5400	0
309	20240709	144000	129252010	5400	5400	5400	5400	9
310	20240709	143900	129203410	5400	5390	5400	5390	298
311	20240709	143800	127597160	5390	5390	5390	5390	108
312	20240709	143700	127015040	5380	5380	5380	5380	11
313	20240709	143600	126955860	5390	5390	5390	5390	0
314	20240709	143500	126955860	5390	5390	5390	5390	0
315	20240709	143400	126955860	5390	5390	5390	5390	39
316	20240709	143300	126745650	5390	5390	5390	5390	0
317	20240709	143200	126745650	5390	5390	5390	5390	50
318	20240709	143100	126476150	5390	5390	5390	5390	0
319	20240709	143000	126476150	5390	5390	5390	5390	0
320	20240709	142900	126476150	5390	5390	5390	5390	5
321	20240709	142800	126449200	5390	5390	5390	5390	0
322	20240709	142700	126449200	5390	5390	5390	5390	0
323	20240709	142600	126449200	5390	5390	5390	5390	0
324	20240709	142500	126449200	5390	5390	5390	5390	0
325	20240709	142400	126449200	5390	5390	5390	5390	0
326	20240709	142300	126449200	5390	5390	5390	5390	0
327	20240709	142200	126449200	5390	5390	5390	5390	0
328	20240709	142100	126449200	5390	5390	5390	5390	1
329	20240709	142000	126443810	5390	5390	5390	5390	0
330	20240709	141900	126443810	5390	5390	5390	5390	3
331	20240709	141800	126427640	5400	5400	5400	5400	0
332	20240709	141700	126427640	5400	5400	5400	5400	0
333	20240709	141600	126427640	5400	5400	5400	5400	1
334	20240709	141500	126422240	5380	5380	5380	5380	0
335	20240709	141400	126422240	5380	5380	5380	5380	0
336	20240709	141300	126422240	5380	5390	5390	5380	69
337	20240709	141200	126050520	5390	5390	5390	5390	0
338	20240709	141100	126050520	5390	5390	5390	5390	38
339	20240709	141000	125845700	5390	5390	5390	5390	0
340	20240709	140900	125845700	5390	5400	5400	5390	8
341	20240709	140800	125802570	5410	5410	5410	5410	0
342	20240709	140700	125802570	5410	5400	5410	5400	3
343	20240709	140600	125786350	5410	5410	5410	5410	1
344	20240709	140500	125780940	5410	5410	5410	5410	2
345	20240709	140400	125770120	5420	5410	5420	5410	386
346	20240709	140300	123681840	5410	5400	5410	5400	395
347	20240709	140200	121546040	5400	5400	5400	5390	23
348	20240709	140100	121421860	5400	5400	5400	5400	10
349	20240709	140000	121367860	5400	5400	5400	5400	213
350	20240709	135900	120217660	5400	5400	5400	5400	10
351	20240709	135800	120163660	5400	5400	5400	5400	0
352	20240709	135700	120163660	5400	5400	5400	5400	0
353	20240709	135600	120163660	5400	5400	5400	5400	1
354	20240709	135500	120158260	5400	5400	5400	5400	1
355	20240709	135400	120152860	5400	5390	5400	5390	86
356	20240709	135300	119689290	5390	5390	5390	5390	0
357	20240709	135200	119689290	5390	5390	5390	5390	30
358	20240709	135100	119527590	5390	5390	5390	5390	0
359	20240709	135000	119527590	5390	5390	5390	5390	0
360	20240709	134900	119527590	5390	5380	5390	5380	114
361	20240709	134800	118914130	5390	5390	5390	5390	0
362	20240709	134700	118914130	5390	5390	5390	5390	5
363	20240709	134600	118887180	5380	5380	5380	5380	0
364	20240709	134500	118887180	5380	5380	5380	5380	0
365	20240709	134400	118887180	5380	5380	5380	5380	0
366	20240709	134300	118887180	5380	5380	5380	5380	0
367	20240709	134200	118887180	5380	5380	5380	5380	0
368	20240709	134100	118887180	5380	5380	5380	5380	0
369	20240709	134000	118887180	5380	5380	5380	5380	399
370	20240709	133900	116740560	5390	5390	5390	5390	0
371	20240709	133800	116740560	5390	5390	5390	5390	0
372	20240709	133700	116740560	5390	5390	5390	5390	0
373	20240709	133600	116740560	5390	5390	5390	5390	8
374	20240709	133500	116697440	5390	5390	5390	5390	0
375	20240709	133400	116697440	5390	5390	5390	5390	0
376	20240709	133300	116697440	5390	5390	5390	5390	7
377	20240709	133200	116659710	5390	5390	5390	5390	0
378	20240709	133100	116659710	5390	5390	5390	5390	0
379	20240709	133000	116659710	5390	5390	5390	5390	0
380	20240709	132900	116659710	5390	5390	5390	5390	211
381	20240709	132800	115522420	5390	5390	5390	5390	0
382	20240709	132700	115522420	5390	5390	5390	5390	100
383	20240709	132600	114983420	5390	5400	5400	5390	24
384	20240709	132500	114853860	5400	5400	5400	5400	0
385	20240709	132400	114853860	5400	5400	5400	5400	50
386	20240709	132300	114583860	5400	5400	5400	5400	471
387	20240709	132200	112040460	5400	5400	5400	5400	2
388	20240709	132100	112029660	5390	5390	5390	5390	0
389	20240709	132000	112029660	5390	5390	5390	5390	0
390	20240709	131900	112029660	5390	5390	5390	5390	1481
391	20240709	131800	104047070	5390	5390	5390	5390	0
392	20240709	131700	104047070	5390	5390	5390	5390	0
393	20240709	131600	104047070	5390	5390	5390	5390	0
394	20240709	131500	104047070	5390	5390	5390	5390	0
395	20240709	131400	104047070	5390	5390	5390	5390	11
396	20240709	131300	103987780	5390	5390	5390	5390	10
397	20240709	131200	103933880	5390	5390	5390	5390	0
398	20240709	131100	103933880	5390	5390	5390	5390	0
399	20240709	131000	103933880	5390	5390	5390	5390	0
400	20240709	130900	103933880	5390	5390	5390	5390	0
401	20240709	130800	103933880	5390	5390	5390	5390	0
402	20240709	130700	103933880	5390	5390	5390	5390	0
403	20240709	130600	103933880	5390	5390	5390	5390	0
404	20240709	130500	103933880	5390	5390	5390	5390	1
405	20240709	130400	103928490	5390	5390	5390	5390	0
406	20240709	130300	103928490	5390	5390	5390	5390	0
407	20240709	130200	103928490	5390	5390	5390	5390	0
408	20240709	130100	103928490	5390	5390	5390	5390	12
409	20240709	130000	103863810	5390	5390	5390	5390	1
410	20240709	125900	103858420	5380	5380	5380	5380	0
411	20240709	125800	103858420	5380	5380	5380	5380	1
412	20240709	125700	103853040	5380	5380	5380	5380	35
413	20240709	125600	103664740	5380	5380	5380	5380	0
414	20240709	125500	103664740	5380	5370	5380	5370	48
415	20240709	125400	103406510	5380	5380	5380	5380	0
416	20240709	125300	103406510	5380	5380	5380	5380	1
417	20240709	125200	103401130	5380	5380	5380	5380	2
418	20240709	125100	103390370	5380	5380	5380	5380	10
419	20240709	125000	103336570	5390	5390	5390	5390	0
420	20240709	124900	103336570	5390	5390	5390	5390	47
421	20240709	124800	103083240	5390	5390	5390	5390	3
422	20240709	124700	103067070	5380	5380	5380	5380	0
423	20240709	124600	103067070	5380	5380	5380	5380	50
424	20240709	124500	102798070	5390	5390	5390	5390	0
425	20240709	124400	102798070	5390	5390	5390	5370	23
426	20240709	124300	102674500	5380	5380	5380	5380	11
427	20240709	124200	102615320	5390	5390	5390	5390	1
428	20240709	124100	102609930	5380	5370	5390	5370	46
429	20240709	124000	102362830	5390	5390	5390	5390	2
430	20240709	123900	102352050	5380	5380	5380	5380	16
431	20240709	123800	102265970	5390	5390	5390	5390	2
432	20240709	123700	102255190	5380	5380	5380	5380	65
433	20240709	123600	101905490	5380	5380	5380	5380	172
434	20240709	123500	100980130	5380	5380	5380	5380	0
435	20240709	123400	100980130	5380	5380	5380	5380	2
436	20240709	123300	100969370	5370	5370	5370	5360	572
437	20240709	123200	97897740	5360	5360	5360	5360	241
438	20240709	123100	96605980	5370	5370	5370	5370	0
439	20240709	123000	96605980	5370	5370	5370	5370	0
440	20240709	122900	96605980	5370	5370	5370	5370	5
441	20240709	122800	96579130	5370	5370	5370	5370	0
442	20240709	122700	96579130	5370	5370	5370	5370	0
443	20240709	122600	96579130	5370	5370	5370	5370	0
444	20240709	122500	96579130	5370	5370	5370	5370	0
445	20240709	122400	96579130	5370	5370	5370	5370	0
446	20240709	122300	96579130	5370	5370	5370	5370	3
447	20240709	122200	96563020	5370	5370	5370	5370	5
448	20240709	122100	96536170	5370	5350	5370	5350	601
449	20240709	122000	93320800	5370	5370	5370	5370	0
450	20240709	121900	93320800	5370	5370	5370	5370	1
451	20240709	121800	93315430	5360	5360	5360	5360	16
452	20240709	121700	93229670	5360	5360	5360	5360	5
453	20240709	121600	93202870	5360	5360	5360	5360	10
454	20240709	121500	93149270	5360	5360	5360	5360	0
455	20240709	121400	93149270	5360	5360	5360	5360	0
456	20240709	121300	93149270	5360	5360	5360	5360	0
457	20240709	121200	93149270	5360	5360	5360	5360	0
458	20240709	121100	93149270	5360	5360	5360	5360	0
459	20240709	121000	93149270	5360	5360	5360	5360	0
460	20240709	120900	93149270	5360	5360	5360	5360	0
461	20240709	120800	93149270	5360	5360	5360	5360	0
462	20240709	120700	93149270	5360	5360	5360	5360	0
463	20240709	120600	93149270	5360	5360	5360	5360	0
464	20240709	120500	93149270	5360	5360	5360	5360	70
465	20240709	120400	92774070	5360	5360	5360	5360	0
466	20240709	120300	92774070	5360	5360	5360	5360	0
467	20240709	120200	92774070	5360	5360	5360	5360	2
468	20240709	120100	92763350	5370	5370	5370	5370	5
469	20240709	120000	92736500	5370	5370	5370	5370	0
470	20240709	115900	92736500	5370	5370	5370	5370	0
471	20240709	115800	92736500	5370	5370	5370	5370	0
472	20240709	115700	92736500	5370	5370	5370	5370	2
473	20240709	115600	92725760	5370	5370	5370	5370	0
474	20240709	115500	92725760	5370	5370	5370	5370	0
475	20240709	115400	92725760	5370	5370	5370	5370	99
476	20240709	115300	92194130	5370	5370	5370	5370	0
477	20240709	115200	92194130	5370	5370	5370	5370	0
478	20240709	115100	92194130	5370	5370	5370	5370	0
479	20240709	115000	92194130	5370	5370	5370	5370	0
480	20240709	114900	92194130	5370	5370	5370	5370	0
481	20240709	114800	92194130	5370	5370	5370	5370	0
482	20240709	114700	92194130	5370	5370	5370	5370	2
483	20240709	114600	92183390	5360	5360	5360	5360	0
484	20240709	114500	92183390	5360	5360	5360	5360	0
485	20240709	114400	92183390	5360	5360	5360	5360	0
486	20240709	114300	92183390	5360	5360	5360	5360	0
487	20240709	114200	92183390	5360	5360	5360	5360	0
488	20240709	114100	92183390	5360	5360	5360	5360	0
489	20240709	114000	92183390	5360	5360	5360	5360	0
490	20240709	113900	92183390	5360	5360	5360	5360	0
491	20240709	113800	92183390	5360	5360	5360	5360	10
492	20240709	113700	92129790	5360	5360	5360	5360	0
493	20240709	113600	92129790	5360	5370	5370	5360	5
494	20240709	113500	92102950	5370	5370	5370	5370	0
495	20240709	113400	92102950	5370	5370	5370	5370	0
496	20240709	113300	92102950	5370	5370	5370	5370	0
497	20240709	113200	92102950	5370	5370	5370	5370	0
498	20240709	113100	92102950	5370	5370	5370	5370	0
499	20240709	113000	92102950	5370	5370	5370	5370	0
500	20240709	112900	92102950	5370	5370	5370	5370	0
501	20240709	112800	92102950	5370	5370	5370	5370	0
502	20240709	112700	92102950	5370	5370	5370	5370	0
503	20240709	112600	92102950	5370	5370	5370	5370	2
504	20240709	112500	92092210	5370	5370	5370	5370	0
505	20240709	112400	92092210	5370	5370	5370	5370	0
506	20240709	112300	92092210	5370	5370	5370	5370	0
507	20240709	112200	92092210	5370	5370	5370	5370	0
508	20240709	112100	92092210	5370	5370	5370	5370	157
509	20240709	112000	91249120	5370	5370	5370	5370	0
510	20240709	111900	91249120	5370	5370	5370	5370	0
511	20240709	111800	91249120	5370	5370	5370	5370	0
512	20240709	111700	91249120	5370	5370	5370	5370	1
513	20240709	111600	91243750	5350	5350	5350	5350	0
514	20240709	111500	91243750	5350	5350	5350	5350	0
515	20240709	111400	91243750	5350	5350	5350	5350	458
516	20240709	111300	88793450	5350	5350	5350	5350	0
517	20240709	111200	88793450	5350	5350	5350	5350	0
518	20240709	111100	88793450	5350	5350	5350	5350	0
519	20240709	111000	88793450	5350	5350	5350	5350	0
520	20240709	110900	88793450	5350	5350	5350	5350	200
521	20240709	110800	87723450	5350	5350	5350	5350	0
522	20240709	110700	87723450	5350	5350	5350	5350	0
523	20240709	110600	87723450	5350	5350	5350	5350	60
524	20240709	110500	87402450	5350	5350	5350	5350	0
525	20240709	110400	87402450	5350	5350	5350	5350	0
526	20240709	110300	87402450	5350	5350	5350	5350	0
527	20240709	110200	87402450	5350	5350	5350	5350	0
528	20240709	110100	87402450	5350	5350	5350	5350	0
529	20240709	110000	87402450	5350	5350	5350	5350	680
530	20240709	105900	83764450	5350	5350	5350	5350	4
531	20240709	105800	83743050	5360	5360	5360	5360	500
532	20240709	105700	81063050	5360	5360	5360	5360	543
533	20240709	105600	78152570	5360	5360	5360	5360	0
534	20240709	105500	78152570	5360	5360	5360	5360	0
535	20240709	105400	78152570	5360	5360	5360	5360	150
536	20240709	105300	77348570	5360	5360	5360	5360	0
537	20240709	105200	77348570	5360	5360	5360	5360	0
538	20240709	105100	77348570	5360	5360	5360	5360	0
539	20240709	105000	77348570	5360	5360	5360	5360	0
540	20240709	104900	77348570	5360	5360	5360	5360	0
541	20240709	104800	77348570	5360	5360	5360	5360	0
542	20240709	104700	77348570	5360	5360	5360	5360	0
543	20240709	104600	77348570	5360	5360	5360	5360	21
544	20240709	104500	77236010	5370	5370	5370	5370	0
545	20240709	104400	77236010	5370	5370	5370	5370	3
546	20240709	104300	77219900	5370	5370	5370	5370	0
547	20240709	104200	77219900	5370	5370	5370	5370	0
548	20240709	104100	77219900	5370	5370	5370	5370	20
549	20240709	104000	77112500	5370	5370	5370	5370	0
550	20240709	103900	77112500	5370	5370	5370	5370	0
551	20240709	103800	77112500	5370	5370	5370	5370	0
552	20240709	103700	77112500	5370	5370	5370	5370	0
553	20240709	103600	77112500	5370	5370	5370	5370	0
554	20240709	103500	77112500	5370	5370	5370	5370	0
555	20240709	103400	77112500	5370	5370	5370	5370	0
556	20240709	103300	77112500	5370	5370	5370	5370	434
557	20240709	103200	74781920	5350	5350	5350	5350	0
558	20240709	103100	74781920	5350	5360	5360	5350	447
559	20240709	103000	72390100	5370	5370	5370	5370	0
560	20240709	102900	72390100	5370	5370	5370	5370	2
561	20240709	102800	72379360	5370	5370	5370	5370	10
562	20240709	102700	72325660	5360	5360	5360	5360	188
563	20240709	102600	71317980	5370	5370	5370	5370	40
564	20240709	102500	71103180	5370	5370	5370	5370	100
565	20240709	102400	70566180	5370	5370	5370	5370	0
566	20240709	102300	70566180	5370	5370	5370	5370	2
567	20240709	102200	70555440	5370	5370	5370	5370	557
568	20240709	102100	67564350	5370	5370	5370	5370	40
569	20240709	102000	67349550	5370	5370	5370	5370	0
570	20240709	101900	67349550	5370	5370	5370	5370	0
571	20240709	101800	67349550	5370	5370	5370	5370	51
572	20240709	101700	67075680	5380	5380	5380	5380	0
573	20240709	101600	67075680	5380	5380	5380	5380	0
574	20240709	101500	67075680	5380	5380	5380	5380	8
575	20240709	101400	67032640	5370	5370	5370	5370	0
576	20240709	101300	67032640	5370	5370	5370	5370	200
577	20240709	101200	65958640	5370	5370	5370	5370	0
578	20240709	101100	65958640	5370	5370	5370	5370	0
579	20240709	101000	65958640	5370	5370	5370	5370	184
580	20240709	100900	64970560	5400	5400	5400	5400	0
581	20240709	100800	64970560	5400	5400	5400	5400	0
582	20240709	100700	64970560	5400	5400	5400	5400	1
583	20240709	100600	64965160	5380	5380	5380	5380	0
584	20240709	100500	64965160	5380	5380	5380	5380	0
585	20240709	100400	64965160	5380	5380	5380	5380	4376
586	20240709	100300	41422280	5380	5380	5380	5380	1
587	20240709	100200	41416900	5370	5370	5370	5370	38
588	20240709	100100	41212840	5370	5370	5370	5370	4
589	20240709	100000	41191360	5370	5370	5370	5370	18
590	20240709	095900	41094700	5370	5380	5380	5370	15
591	20240709	095800	41014020	5380	5380	5380	5380	30
592	20240709	095700	40852620	5380	5380	5380	5380	0
593	20240709	095600	40852620	5380	5380	5380	5380	5
594	20240709	095500	40825720	5380	5380	5380	5380	2
595	20240709	095400	40814960	5380	5380	5380	5380	0
596	20240709	095300	40814960	5380	5380	5380	5380	6
597	20240709	095200	40782680	5380	5380	5380	5380	0
598	20240709	095100	40782680	5380	5380	5380	5380	0
599	20240709	095000	40782680	5380	5380	5380	5380	0
600	20240709	094900	40782680	5380	5380	5380	5380	0
601	20240709	094800	40782680	5380	5380	5380	5380	50
602	20240709	094700	40513680	5380	5380	5380	5380	7
603	20240709	094600	40476020	5380	5380	5380	5380	0
604	20240709	094500	40476020	5380	5380	5380	5380	1
605	20240709	094400	40470640	5380	5380	5380	5380	3
606	20240709	094300	40454500	5380	5380	5380	5380	0
607	20240709	094200	40454500	5380	5380	5380	5380	0
608	20240709	094100	40454500	5380	5380	5380	5380	20
609	20240709	094000	40346900	5400	5400	5400	5400	0
610	20240709	093900	40346900	5400	5400	5400	5400	0
611	20240709	093800	40346900	5400	5370	5400	5370	22
612	20240709	093700	40228700	5410	5410	5410	5410	5
613	20240709	093600	40201650	5410	5420	5420	5410	12
614	20240709	093500	40136620	5420	5400	5420	5380	373
615	20240709	093400	38120590	5390	5370	5390	5370	350
616	20240709	093300	36235050	5380	5380	5380	5380	0
617	20240709	093200	36235050	5380	5380	5390	5380	43
618	20240709	093100	36003700	5380	5370	5380	5370	2
619	20240709	093000	35992950	5370	5370	5370	5330	18
620	20240709	092900	35896690	5370	5370	5370	5370	1
621	20240709	092800	35891320	5350	5350	5350	5350	0
622	20240709	092700	35891320	5350	5350	5350	5350	0
623	20240709	092600	35891320	5350	5360	5360	5300	3795
624	20240709	092500	15670520	5360	5360	5360	5360	0
625	20240709	092400	15670520	5360	5360	5360	5360	600
626	20240709	092300	12454520	5360	5360	5360	5360	860
627	20240709	092200	7844920	5350	5350	5350	5350	0
628	20240709	092100	7844920	5350	5350	5350	5350	298
629	20240709	092000	6250620	5350	5350	5350	5350	1
630	20240709	091900	6245270	5320	5320	5320	5320	10
631	20240709	091800	6192070	5320	5320	5320	5320	1
632	20240709	091700	6186750	5320	5320	5320	5320	0
633	20240709	091600	6186750	5320	5320	5320	5320	0
634	20240709	091500	6186750	5320	5320	5320	5320	466
635	20240709	091400	3707630	5320	5320	5320	5320	0
636	20240709	091300	3707630	5320	5320	5320	5320	60
637	20240709	091200	3388430	5350	5350	5350	5350	0
638	20240709	091100	3388430	5350	5330	5350	5330	53
639	20240709	091000	3105920	5330	5330	5330	5330	44
640	20240709	090900	2871400	5330	5330	5330	5330	1
641	20240709	090800	2866070	5340	5340	5340	5340	0
642	20240709	090700	2866070	5340	5340	5340	5340	1
643	20240709	090600	2860730	5330	5330	5330	5330	49
644	20240709	090500	2599560	5320	5320	5320	5320	10
645	20240709	090400	2546360	5340	5340	5340	5340	0
646	20240709	090300	2546360	5340	5340	5340	5340	5
647	20240709	090200	2519660	5360	5360	5360	5360	0
648	20240709	090100	2519660	5360	5390	5390	5360	6
649	20240709	090000	2487440	5270	5270	5270	5270	472