KissMeData/277070/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211100	160173550	5940	5940	5940	5940	569
3	20240709	211000	160173550	5940	5940	5940	5940	0
4	20240709	210900	160173550	5940	5940	5940	5940	0
5	20240709	210800	160173550	5940	5940	5940	5940	0
6	20240709	210700	160173550	5940	5940	5940	5940	0
7	20240709	210600	160173550	5940	5940	5940	5940	0
8	20240709	210500	160173550	5940	5940	5940	5940	0
9	20240709	210400	160173550	5940	5940	5940	5940	0
10	20240709	210300	160173550	5940	5940	5940	5940	0
11	20240709	210200	160173550	5940	5940	5940	5940	0
12	20240709	210100	160173550	5940	5940	5940	5940	0
13	20240709	210000	160173550	5940	5940	5940	5940	0
14	20240709	205900	160173550	5940	5940	5940	5940	0
15	20240709	205800	160173550	5940	5940	5940	5940	0
16	20240709	205700	160173550	5940	5940	5940	5940	0
17	20240709	205600	160173550	5940	5940	5940	5940	0
18	20240709	205500	160173550	5940	5940	5940	5940	0
19	20240709	205400	160173550	5940	5940	5940	5940	0
20	20240709	205300	160173550	5940	5940	5940	5940	0
21	20240709	205200	160173550	5940	5940	5940	5940	0
22	20240709	205100	160173550	5940	5940	5940	5940	0
23	20240709	205000	160173550	5940	5940	5940	5940	0
24	20240709	204900	160173550	5940	5940	5940	5940	0
25	20240709	204800	160173550	5940	5940	5940	5940	0
26	20240709	204700	160173550	5940	5940	5940	5940	0
27	20240709	204600	160173550	5940	5940	5940	5940	0
28	20240709	204500	160173550	5940	5940	5940	5940	0
29	20240709	204400	160173550	5940	5940	5940	5940	0
30	20240709	204300	160173550	5940	5940	5940	5940	0
31	20240709	204200	160173550	5940	5940	5940	5940	0
32	20240709	204100	160173550	5940	5940	5940	5940	569
33	20240709	204000	160173550	5940	5940	5940	5940	0
34	20240709	203900	160173550	5940	5940	5940	5940	0
35	20240709	203800	160173550	5940	5940	5940	5940	0
36	20240709	203700	160173550	5940	5940	5940	5940	0
37	20240709	203600	160173550	5940	5940	5940	5940	0
38	20240709	203500	160173550	5940	5940	5940	5940	0
39	20240709	203400	160173550	5940	5940	5940	5940	0
40	20240709	203300	160173550	5940	5940	5940	5940	0
41	20240709	203200	160173550	5940	5940	5940	5940	0
42	20240709	203100	160173550	5940	5940	5940	5940	0
43	20240709	203000	160173550	5940	5940	5940	5940	0
44	20240709	202900	160173550	5940	5940	5940	5940	0
45	20240709	202800	160173550	5940	5940	5940	5940	0
46	20240709	202700	160173550	5940	5940	5940	5940	0
47	20240709	202600	160173550	5940	5940	5940	5940	0
48	20240709	202500	160173550	5940	5940	5940	5940	0
49	20240709	202400	160173550	5940	5940	5940	5940	0
50	20240709	202300	160173550	5940	5940	5940	5940	0
51	20240709	202200	160173550	5940	5940	5940	5940	0
52	20240709	202100	160173550	5940	5940	5940	5940	0
53	20240709	202000	160173550	5940	5940	5940	5940	0
54	20240709	201900	160173550	5940	5940	5940	5940	0
55	20240709	201800	160173550	5940	5940	5940	5940	0
56	20240709	201700	160173550	5940	5940	5940	5940	0
57	20240709	201600	160173550	5940	5940	5940	5940	0
58	20240709	201500	160173550	5940	5940	5940	5940	0
59	20240709	201400	160173550	5940	5940	5940	5940	0
60	20240709	201300	160173550	5940	5940	5940	5940	0
61	20240709	201200	160173550	5940	5940	5940	5940	0
62	20240709	201100	160173550	5940	5940	5940	5940	569
63	20240709	201000	160173550	5940	5940	5940	5940	0
64	20240709	200900	160173550	5940	5940	5940	5940	0
65	20240709	200800	160173550	5940	5940	5940	5940	0
66	20240709	200700	160173550	5940	5940	5940	5940	0
67	20240709	200600	160173550	5940	5940	5940	5940	0
68	20240709	200500	160173550	5940	5940	5940	5940	0
69	20240709	200400	160173550	5940	5940	5940	5940	0
70	20240709	200300	160173550	5940	5940	5940	5940	0
71	20240709	200200	160173550	5940	5940	5940	5940	0
72	20240709	200100	160173550	5940	5940	5940	5940	0
73	20240709	200000	160173550	5940	5940	5940	5940	0
74	20240709	195900	160173550	5940	5940	5940	5940	0
75	20240709	195800	160173550	5940	5940	5940	5940	0
76	20240709	195700	160173550	5940	5940	5940	5940	0
77	20240709	195600	160173550	5940	5940	5940	5940	0
78	20240709	195500	160173550	5940	5940	5940	5940	0
79	20240709	195400	160173550	5940	5940	5940	5940	0
80	20240709	195300	160173550	5940	5940	5940	5940	0
81	20240709	195200	160173550	5940	5940	5940	5940	0
82	20240709	195100	160173550	5940	5940	5940	5940	0
83	20240709	195000	160173550	5940	5940	5940	5940	0
84	20240709	194900	160173550	5940	5940	5940	5940	0
85	20240709	194800	160173550	5940	5940	5940	5940	0
86	20240709	194700	160173550	5940	5940	5940	5940	0
87	20240709	194600	160173550	5940	5940	5940	5940	0
88	20240709	194500	160173550	5940	5940	5940	5940	0
89	20240709	194400	160173550	5940	5940	5940	5940	0
90	20240709	194300	160173550	5940	5940	5940	5940	0
91	20240709	194200	160173550	5940	5940	5940	5940	0
92	20240709	194100	160173550	5940	5940	5940	5940	569
93	20240709	194000	160173550	5940	5940	5940	5940	0
94	20240709	193900	160173550	5940	5940	5940	5940	0
95	20240709	193800	160173550	5940	5940	5940	5940	0
96	20240709	193700	160173550	5940	5940	5940	5940	0
97	20240709	193600	160173550	5940	5940	5940	5940	0
98	20240709	193500	160173550	5940	5940	5940	5940	0
99	20240709	193400	160173550	5940	5940	5940	5940	0
100	20240709	193300	160173550	5940	5940	5940	5940	0
101	20240709	193200	160173550	5940	5940	5940	5940	0
102	20240709	193100	160173550	5940	5940	5940	5940	0
103	20240709	193000	160173550	5940	5940	5940	5940	0
104	20240709	192900	160173550	5940	5940	5940	5940	0
105	20240709	192800	160173550	5940	5940	5940	5940	0
106	20240709	192700	160173550	5940	5940	5940	5940	0
107	20240709	192600	160173550	5940	5940	5940	5940	0
108	20240709	192500	160173550	5940	5940	5940	5940	0
109	20240709	192400	160173550	5940	5940	5940	5940	0
110	20240709	192300	160173550	5940	5940	5940	5940	0
111	20240709	192200	160173550	5940	5940	5940	5940	0
112	20240709	192100	160173550	5940	5940	5940	5940	0
113	20240709	192000	160173550	5940	5940	5940	5940	0
114	20240709	191900	160173550	5940	5940	5940	5940	0
115	20240709	191800	160173550	5940	5940	5940	5940	0
116	20240709	191700	160173550	5940	5940	5940	5940	0
117	20240709	191600	160173550	5940	5940	5940	5940	0
118	20240709	191500	160173550	5940	5940	5940	5940	0
119	20240709	191400	160173550	5940	5940	5940	5940	0
120	20240709	191300	160173550	5940	5940	5940	5940	0
121	20240709	191200	160173550	5940	5940	5940	5940	0
122	20240709	191100	160173550	5940	5940	5940	5940	569
123	20240709	191000	160173550	5940	5940	5940	5940	0
124	20240709	190900	160173550	5940	5940	5940	5940	0
125	20240709	190800	160173550	5940	5940	5940	5940	0
126	20240709	190700	160173550	5940	5940	5940	5940	0
127	20240709	190600	160173550	5940	5940	5940	5940	0
128	20240709	190500	160173550	5940	5940	5940	5940	0
129	20240709	190400	160173550	5940	5940	5940	5940	0
130	20240709	190300	160173550	5940	5940	5940	5940	0
131	20240709	190200	160173550	5940	5940	5940	5940	0
132	20240709	190100	160173550	5940	5940	5940	5940	0
133	20240709	190000	160173550	5940	5940	5940	5940	0
134	20240709	185900	160173550	5940	5940	5940	5940	0
135	20240709	185800	160173550	5940	5940	5940	5940	0
136	20240709	185700	160173550	5940	5940	5940	5940	0
137	20240709	185600	160173550	5940	5940	5940	5940	0
138	20240709	185500	160173550	5940	5940	5940	5940	0
139	20240709	185400	160173550	5940	5940	5940	5940	0
140	20240709	185300	160173550	5940	5940	5940	5940	0
141	20240709	185200	160173550	5940	5940	5940	5940	0
142	20240709	185100	160173550	5940	5940	5940	5940	0
143	20240709	185000	160173550	5940	5940	5940	5940	0
144	20240709	184900	160173550	5940	5940	5940	5940	0
145	20240709	184800	160173550	5940	5940	5940	5940	0
146	20240709	184700	160173550	5940	5940	5940	5940	0
147	20240709	184600	160173550	5940	5940	5940	5940	0
148	20240709	184500	160173550	5940	5940	5940	5940	0
149	20240709	184400	160173550	5940	5940	5940	5940	0
150	20240709	184300	160173550	5940	5940	5940	5940	0
151	20240709	184200	160173550	5940	5940	5940	5940	0
152	20240709	184100	160173550	5940	5940	5940	5940	569
153	20240709	184000	160173550	5940	5940	5940	5940	0
154	20240709	183900	160173550	5940	5940	5940	5940	0
155	20240709	183800	160173550	5940	5940	5940	5940	0
156	20240709	183700	160173550	5940	5940	5940	5940	0
157	20240709	183600	160173550	5940	5940	5940	5940	0
158	20240709	183500	160173550	5940	5940	5940	5940	0
159	20240709	183400	160173550	5940	5940	5940	5940	0
160	20240709	183300	160173550	5940	5940	5940	5940	0
161	20240709	183200	160173550	5940	5940	5940	5940	0
162	20240709	183100	160173550	5940	5940	5940	5940	0
163	20240709	183000	160173550	5940	5940	5940	5940	0
164	20240709	182900	160173550	5940	5940	5940	5940	0
165	20240709	182800	160173550	5940	5940	5940	5940	0
166	20240709	182700	160173550	5940	5940	5940	5940	0
167	20240709	182600	160173550	5940	5940	5940	5940	0
168	20240709	182500	160173550	5940	5940	5940	5940	0
169	20240709	182400	160173550	5940	5940	5940	5940	0
170	20240709	182300	160173550	5940	5940	5940	5940	0
171	20240709	182200	160173550	5940	5940	5940	5940	0
172	20240709	182100	160173550	5940	5940	5940	5940	0
173	20240709	182000	160173550	5940	5940	5940	5940	0
174	20240709	181900	160173550	5940	5940	5940	5940	0
175	20240709	181800	160173550	5940	5940	5940	5940	0
176	20240709	181700	160173550	5940	5940	5940	5940	0
177	20240709	181600	160173550	5940	5940	5940	5940	0
178	20240709	181500	160173550	5940	5940	5940	5940	0
179	20240709	181400	160173550	5940	5940	5940	5940	0
180	20240709	181300	160173550	5940	5940	5940	5940	0
181	20240709	181200	160173550	5940	5940	5940	5940	0
182	20240709	181100	160173550	5940	5940	5940	5940	569
183	20240709	181000	160173550	5940	5940	5940	5940	0
184	20240709	180900	160173550	5940	5940	5940	5940	0
185	20240709	180800	160173550	5940	5940	5940	5940	0
186	20240709	180700	160173550	5940	5940	5940	5940	0
187	20240709	180600	160173550	5940	5940	5940	5940	0
188	20240709	180500	160173550	5940	5940	5940	5940	0
189	20240709	180400	160173550	5940	5940	5940	5940	0
190	20240709	180300	160173550	5940	5940	5940	5940	0
191	20240709	180200	160173550	5940	5940	5940	5940	0
192	20240709	180100	160173550	5940	5940	5940	5940	0
193	20240709	180000	160173550	5940	5940	5940	5940	0
194	20240709	175900	160173550	5940	5940	5940	5940	0
195	20240709	175800	160173550	5940	5940	5940	5940	0
196	20240709	175700	160173550	5940	5940	5940	5940	0
197	20240709	175600	160173550	5940	5940	5940	5940	0
198	20240709	175500	160173550	5940	5940	5940	5940	0
199	20240709	175400	160173550	5940	5940	5940	5940	0
200	20240709	175300	160173550	5940	5940	5940	5940	0
201	20240709	175200	160173550	5940	5940	5940	5940	0
202	20240709	175100	160173550	5940	5940	5940	5940	0
203	20240709	175000	160173550	5940	5940	5940	5940	0
204	20240709	174900	160173550	5940	5940	5940	5940	0
205	20240709	174800	160173550	5940	5940	5940	5940	0
206	20240709	174700	160173550	5940	5940	5940	5940	0
207	20240709	174600	160173550	5940	5940	5940	5940	0
208	20240709	174500	160173550	5940	5940	5940	5940	0
209	20240709	174400	160173550	5940	5940	5940	5940	0
210	20240709	174300	160173550	5940	5940	5940	5940	0
211	20240709	174200	160173550	5940	5940	5940	5940	0
212	20240709	174100	160173550	5940	5940	5940	5940	569
213	20240709	174000	160173550	5940	5940	5940	5940	0
214	20240709	173900	160173550	5940	5940	5940	5940	0
215	20240709	173800	160173550	5940	5940	5940	5940	0
216	20240709	173700	160173550	5940	5940	5940	5940	0
217	20240709	173600	160173550	5940	5940	5940	5940	0
218	20240709	173500	160173550	5940	5940	5940	5940	0
219	20240709	173400	160173550	5940	5940	5940	5940	0
220	20240709	173300	160173550	5940	5940	5940	5940	0
221	20240709	173200	160173550	5940	5940	5940	5940	0
222	20240709	173100	160173550	5940	5940	5940	5940	0
223	20240709	173000	160173550	5940	5940	5940	5940	0
224	20240709	172900	160173550	5940	5940	5940	5940	0
225	20240709	172800	160173550	5940	5940	5940	5940	0
226	20240709	172700	160173550	5940	5940	5940	5940	0
227	20240709	172600	160173550	5940	5940	5940	5940	0
228	20240709	172500	160173550	5940	5940	5940	5940	0
229	20240709	172400	160173550	5940	5940	5940	5940	0
230	20240709	172300	160173550	5940	5940	5940	5940	0
231	20240709	172200	160173550	5940	5940	5940	5940	0
232	20240709	172100	160173550	5940	5940	5940	5940	0
233	20240709	172000	160173550	5940	5940	5940	5940	0
234	20240709	171900	160173550	5940	5940	5940	5940	0
235	20240709	171800	160173550	5940	5940	5940	5940	0
236	20240709	171700	160173550	5940	5940	5940	5940	0
237	20240709	171600	160173550	5940	5940	5940	5940	0
238	20240709	171500	160173550	5940	5940	5940	5940	0
239	20240709	171400	160173550	5940	5940	5940	5940	0
240	20240709	171300	160173550	5940	5940	5940	5940	0
241	20240709	171200	160173550	5940	5940	5940	5940	0
242	20240709	171100	160173550	5940	5940	5940	5940	569
243	20240709	171000	160173550	5940	5940	5940	5940	0
244	20240709	170900	160173550	5940	5940	5940	5940	0
245	20240709	170800	160173550	5940	5940	5940	5940	0
246	20240709	170700	160173550	5940	5940	5940	5940	0
247	20240709	170600	160173550	5940	5940	5940	5940	0
248	20240709	170500	160173550	5940	5940	5940	5940	0
249	20240709	170400	160173550	5940	5940	5940	5940	0
250	20240709	170300	160173550	5940	5940	5940	5940	0
251	20240709	170200	160173550	5940	5940	5940	5940	0
252	20240709	170100	160173550	5940	5940	5940	5940	0
253	20240709	170000	160173550	5940	5940	5940	5940	0
254	20240709	165900	160173550	5940	5940	5940	5940	0
255	20240709	165800	160173550	5940	5940	5940	5940	0
256	20240709	165700	160173550	5940	5940	5940	5940	0
257	20240709	165600	160173550	5940	5940	5940	5940	0
258	20240709	165500	160173550	5940	5940	5940	5940	0
259	20240709	165400	160173550	5940	5940	5940	5940	0
260	20240709	165300	160173550	5940	5940	5940	5940	0
261	20240709	165200	160173550	5940	5940	5940	5940	0
262	20240709	165100	160173550	5940	5940	5940	5940	0
263	20240709	165000	160173550	5940	5940	5940	5940	0
264	20240709	164900	160173550	5940	5940	5940	5940	0
265	20240709	164800	160173550	5940	5940	5940	5940	0
266	20240709	164700	160173550	5940	5940	5940	5940	0
267	20240709	164600	160173550	5940	5940	5940	5940	0
268	20240709	164500	160173550	5940	5940	5940	5940	0
269	20240709	164400	160173550	5940	5940	5940	5940	0
270	20240709	164300	160173550	5940	5940	5940	5940	0
271	20240709	164200	160173550	5940	5940	5940	5940	0
272	20240709	164100	160173550	5940	5940	5940	5940	569
273	20240709	164000	160173550	5940	5940	5940	5940	0
274	20240709	163900	160173550	5940	5940	5940	5940	0
275	20240709	163800	160173550	5940	5940	5940	5940	0
276	20240709	163700	160173550	5940	5940	5940	5940	0
277	20240709	163600	160173550	5940	5940	5940	5940	0
278	20240709	163500	160173550	5940	5940	5940	5940	0
279	20240709	163400	160173550	5940	5940	5940	5940	0
280	20240709	163300	160173550	5940	5940	5940	5940	0
281	20240709	163200	160173550	5940	5940	5940	5940	0
282	20240709	163100	160173550	5940	5940	5940	5940	0
283	20240709	163000	160173550	5940	5940	5940	5940	0
284	20240709	162900	160173550	5940	5940	5940	5940	0
285	20240709	162800	160173550	5940	5940	5940	5940	0
286	20240709	162700	160173550	5940	5940	5940	5940	0
287	20240709	162600	160173550	5940	5940	5940	5940	0
288	20240709	162500	160173550	5940	5940	5940	5940	0
289	20240709	162400	160173550	5940	5940	5940	5940	0
290	20240709	162300	160173550	5940	5940	5940	5940	0
291	20240709	162200	160173550	5940	5940	5940	5940	0
292	20240709	162100	160173550	5940	5940	5940	5940	0
293	20240709	162000	160173550	5940	5940	5940	5940	0
294	20240709	161900	160173550	5940	5940	5940	5940	0
295	20240709	161800	160173550	5940	5940	5940	5940	0
296	20240709	161700	160173550	5940	5940	5940	5940	0
297	20240709	161600	160173550	5940	5940	5940	5940	0
298	20240709	161500	160173550	5940	5940	5940	5940	0
299	20240709	161400	160173550	5940	5940	5940	5940	0
300	20240709	161300	160173550	5940	5940	5940	5940	0
301	20240709	161200	160173550	5940	5940	5940	5940	0
302	20240709	161100	160173550	5940	5940	5940	5940	569
303	20240709	161000	160173550	5940	5940	5940	5940	0
304	20240709	160900	160173550	5940	5940	5940	5940	0
305	20240709	160800	160173550	5940	5940	5940	5940	0
306	20240709	160700	160173550	5940	5940	5940	5940	0
307	20240709	160600	160173550	5940	5940	5940	5940	0
308	20240709	160500	160173550	5940	5940	5940	5940	0
309	20240709	160400	160173550	5940	5940	5940	5940	0
310	20240709	160300	160173550	5940	5940	5940	5940	0
311	20240709	160200	160173550	5940	5940	5940	5940	0
312	20240709	160100	160173550	5940	5940	5940	5940	0
313	20240709	160000	160173550	5940	5940	5940	5940	0
314	20240709	155900	160173550	5940	5940	5940	5940	0
315	20240709	155800	160173550	5940	5940	5940	5940	0
316	20240709	155700	160173550	5940	5940	5940	5940	0
317	20240709	155600	160173550	5940	5940	5940	5940	0
318	20240709	155500	160173550	5940	5940	5940	5940	0
319	20240709	155400	160173550	5940	5940	5940	5940	0
320	20240709	155300	160173550	5940	5940	5940	5940	0
321	20240709	155200	160173550	5940	5940	5940	5940	0
322	20240709	155100	160173550	5940	5940	5940	5940	0
323	20240709	155000	160173550	5940	5940	5940	5940	0
324	20240709	154900	160173550	5940	5940	5940	5940	0
325	20240709	154800	160173550	5940	5940	5940	5940	0
326	20240709	154700	160173550	5940	5940	5940	5940	0
327	20240709	154600	160173550	5940	5940	5940	5940	0
328	20240709	154500	160173550	5940	5940	5940	5940	0
329	20240709	154400	160173550	5940	5940	5940	5940	0
330	20240709	154300	160173550	5940	5940	5940	5940	0
331	20240709	154200	160173550	5940	5940	5940	5940	0
332	20240709	154100	160173550	5940	5940	5940	5940	569
333	20240709	154000	160173550	5940	5940	5940	5940	0
334	20240709	153900	160173550	5940	5940	5940	5940	0
335	20240709	153800	160173550	5940	5940	5940	5940	0
336	20240709	153700	160173550	5940	5940	5940	5940	0
337	20240709	153600	160173550	5940	5940	5940	5940	0
338	20240709	153500	160173550	5940	5940	5940	5940	0
339	20240709	153400	160173550	5940	5940	5940	5940	0
340	20240709	153300	160173550	5940	5940	5940	5940	0
341	20240709	153200	160173550	5940	5940	5940	5940	0
342	20240709	153100	160173550	5940	5940	5940	5940	0
343	20240709	153000	160173550	5940	5940	5940	5940	569
344	20240709	152900	156793690	5930	5930	5930	5930	0
345	20240709	152800	156793690	5930	5930	5930	5930	0
346	20240709	152700	156793690	5930	5930	5930	5930	0
347	20240709	152600	156793690	5930	5930	5930	5930	0
348	20240709	152500	156793690	5930	5930	5930	5930	0
349	20240709	152400	156793690	5930	5930	5930	5930	0
350	20240709	152300	156793690	5930	5930	5930	5930	0
351	20240709	152200	156793690	5930	5930	5930	5930	0
352	20240709	152100	156793690	5930	5930	5930	5930	0
353	20240709	152000	156793690	5930	5930	5930	5930	0
354	20240709	151900	156793690	5930	5910	5940	5860	1505
355	20240709	151800	147931590	5950	5950	5950	5910	70
356	20240709	151700	147515570	5950	5950	5950	5950	168
357	20240709	151600	146515970	5950	5930	5950	5930	529
358	20240709	151500	143371050	5930	5930	5930	5930	0
359	20240709	151400	143371050	5930	5930	5930	5930	243
360	20240709	151300	141930060	5930	5930	5930	5930	34
361	20240709	151200	141728440	5930	5930	5930	5930	0
362	20240709	151100	141728440	5930	5930	5930	5930	111
363	20240709	151000	141070210	5930	5930	5930	5930	12
364	20240709	150900	140999050	5930	5900	5930	5900	262
365	20240709	150800	139449220	5910	5910	5910	5910	1
366	20240709	150700	139443310	5900	5900	5900	5900	0
367	20240709	150600	139443310	5900	5900	5900	5900	2
368	20240709	150500	139431510	5910	5910	5910	5910	43
369	20240709	150400	139177380	5910	5910	5910	5910	0
370	20240709	150300	139177380	5910	5910	5910	5910	16
371	20240709	150200	139082820	5910	5910	5910	5890	868
372	20240709	150100	133965240	5920	5920	5920	5920	0
373	20240709	150000	133965240	5920	5920	5920	5920	11
374	20240709	145900	133900120	5920	5920	5920	5920	0
375	20240709	145800	133900120	5920	5920	5920	5920	1
376	20240709	145700	133894200	5910	5910	5910	5910	0
377	20240709	145600	133894200	5910	5910	5910	5910	0
378	20240709	145500	133894200	5910	5910	5910	5910	0
379	20240709	145400	133894200	5910	5910	5910	5910	16
380	20240709	145300	133799640	5910	5900	5910	5900	8
381	20240709	145200	133752420	5900	5900	5900	5900	44
382	20240709	145100	133492820	5910	5910	5910	5910	0
383	20240709	145000	133492820	5910	5910	5910	5910	0
384	20240709	144900	133492820	5910	5910	5910	5910	0
385	20240709	144800	133492820	5910	5910	5910	5910	0
386	20240709	144700	133492820	5910	5910	5910	5910	320
387	20240709	144600	131601620	5910	5910	5910	5910	280
388	20240709	144500	129946820	5910	5910	5910	5910	0
389	20240709	144400	129946820	5910	5910	5910	5880	196
390	20240709	144300	128794280	5900	5900	5900	5900	50
391	20240709	144200	128499280	5910	5910	5910	5910	34
392	20240709	144100	128298340	5910	5910	5910	5910	0
393	20240709	144000	128298340	5910	5910	5910	5910	103
394	20240709	143900	127689610	5910	5910	5910	5910	0
395	20240709	143800	127689610	5910	5910	5910	5910	0
396	20240709	143700	127689610	5910	5910	5910	5910	270
397	20240709	143600	126093910	5880	5880	5880	5880	16
398	20240709	143500	125999830	5910	5910	5910	5910	56
399	20240709	143400	125668870	5910	5910	5910	5910	0
400	20240709	143300	125668870	5910	5910	5910	5910	280
401	20240709	143200	124014070	5910	5910	5910	5910	0
402	20240709	143100	124014070	5910	5910	5910	5910	1
403	20240709	143000	124008160	5910	5910	5910	5910	0
404	20240709	142900	124008160	5910	5910	5910	5910	0
405	20240709	142800	124008160	5910	5910	5910	5910	0
406	20240709	142700	124008160	5910	5910	5910	5910	0
407	20240709	142600	124008160	5910	5910	5910	5910	0
408	20240709	142500	124008160	5910	5890	5910	5890	766
409	20240709	142400	119485470	5890	5890	5890	5890	0
410	20240709	142300	119485470	5890	5890	5890	5890	0
411	20240709	142200	119485470	5890	5890	5890	5890	0
412	20240709	142100	119485470	5890	5890	5890	5890	0
413	20240709	142000	119485470	5890	5890	5890	5890	3
414	20240709	141900	119467800	5900	5900	5900	5900	0
415	20240709	141800	119467800	5900	5900	5900	5900	1
416	20240709	141700	119461900	5870	5870	5870	5870	5
417	20240709	141600	119432550	5910	5910	5910	5910	0
418	20240709	141500	119432550	5910	5910	5910	5910	0
419	20240709	141400	119432550	5910	5910	5910	5910	0
420	20240709	141300	119432550	5910	5910	5910	5910	0
421	20240709	141200	119432550	5910	5910	5910	5910	0
422	20240709	141100	119432550	5910	5910	5910	5910	0
423	20240709	141000	119432550	5910	5910	5910	5910	0
424	20240709	140900	119432550	5910	5910	5910	5910	18
425	20240709	140800	119326170	5910	5910	5910	5910	0
426	20240709	140700	119326170	5910	5910	5910	5910	0
427	20240709	140600	119326170	5910	5910	5910	5910	0
428	20240709	140500	119326170	5910	5910	5910	5910	0
429	20240709	140400	119326170	5910	5910	5910	5910	0
430	20240709	140300	119326170	5910	5910	5910	5910	0
431	20240709	140200	119326170	5910	5910	5910	5910	0
432	20240709	140100	119326170	5910	5910	5910	5910	0
433	20240709	140000	119326170	5910	5910	5910	5910	60
434	20240709	135900	118971570	5910	5910	5910	5910	0
435	20240709	135800	118971570	5910	5910	5910	5910	0
436	20240709	135700	118971570	5910	5910	5910	5910	1
437	20240709	135600	118965660	5910	5910	5910	5910	0
438	20240709	135500	118965660	5910	5910	5910	5910	0
439	20240709	135400	118965660	5910	5910	5910	5910	1
440	20240709	135300	118959750	5900	5900	5900	5900	796
441	20240709	135200	114263350	5900	5900	5900	5900	63
442	20240709	135100	113891650	5900	5900	5900	5900	50
443	20240709	135000	113596650	5900	5900	5900	5900	0
444	20240709	134900	113596650	5900	5900	5900	5900	0
445	20240709	134800	113596650	5900	5900	5900	5900	3
446	20240709	134700	113578950	5900	5900	5900	5900	0
447	20240709	134600	113578950	5900	5900	5900	5900	0
448	20240709	134500	113578950	5900	5880	5900	5880	127
449	20240709	134400	112830550	5880	5880	5880	5880	63
450	20240709	134300	112460110	5880	5880	5880	5880	191
451	20240709	134200	111337030	5900	5900	5900	5900	0
452	20240709	134100	111337030	5900	5900	5900	5900	50
453	20240709	134000	111042030	5880	5880	5880	5880	0
454	20240709	133900	111042030	5880	5880	5880	5880	0
455	20240709	133800	111042030	5880	5880	5880	5880	0
456	20240709	133700	111042030	5880	5880	5880	5880	0
457	20240709	133600	111042030	5880	5880	5880	5880	0
458	20240709	133500	111042030	5880	5880	5880	5880	0
459	20240709	133400	111042030	5880	5880	5880	5880	0
460	20240709	133300	111042030	5880	5880	5880	5880	10
461	20240709	133200	110983230	5900	5900	5900	5900	0
462	20240709	133100	110983230	5900	5900	5900	5900	0
463	20240709	133000	110983230	5900	5900	5900	5900	0
464	20240709	132900	110983230	5900	5890	5900	5890	12
465	20240709	132800	110912540	5890	5890	5890	5890	3
466	20240709	132700	110894870	5900	5900	5900	5900	169
467	20240709	132600	109897770	5900	5900	5900	5900	0
468	20240709	132500	109897770	5900	5910	5910	5900	1619
469	20240709	132400	100344000	5920	5920	5920	5920	0
470	20240709	132300	100344000	5920	5910	5920	5910	6
471	20240709	132200	100308510	5910	5910	5910	5910	29
472	20240709	132100	100137120	5930	5930	5930	5930	0
473	20240709	132000	100137120	5930	5930	5930	5930	0
474	20240709	131900	100137120	5930	5930	5930	5930	0
475	20240709	131800	100137120	5930	5920	5930	5920	116
476	20240709	131700	99450340	5910	5930	5930	5910	268
477	20240709	131600	97864640	5920	5930	5930	5920	2
478	20240709	131500	97852790	5930	5930	5930	5930	0
479	20240709	131400	97852790	5930	5930	5930	5930	2
480	20240709	131300	97840930	5940	5940	5940	5940	1
481	20240709	131200	97834990	5940	5940	5940	5940	0
482	20240709	131100	97834990	5940	5940	5940	5940	0
483	20240709	131000	97834990	5940	5940	5940	5940	7
484	20240709	130900	97793410	5940	5930	5940	5930	186
485	20240709	130800	96690420	5940	5940	5940	5940	0
486	20240709	130700	96690420	5940	5940	5940	5940	0
487	20240709	130600	96690420	5940	5910	5940	5910	241
488	20240709	130500	95260620	5900	5900	5900	5900	0
489	20240709	130400	95260620	5900	5900	5900	5900	1
490	20240709	130300	95254720	5910	5910	5910	5910	0
491	20240709	130200	95254720	5910	5910	5910	5910	170
492	20240709	130100	94250020	5910	5900	5910	5900	507
493	20240709	130000	91254780	5900	5900	5900	5900	0
494	20240709	125900	91254780	5900	5900	5900	5900	0
495	20240709	125800	91254780	5900	5900	5900	5900	0
496	20240709	125700	91254780	5900	5900	5900	5900	30
497	20240709	125600	91077780	5900	5900	5900	5900	1
498	20240709	125500	91071880	5880	5880	5880	5880	0
499	20240709	125400	91071880	5880	5880	5880	5880	35
500	20240709	125300	90866080	5900	5900	5900	5900	0
501	20240709	125200	90866080	5900	5900	5900	5900	0
502	20240709	125100	90866080	5900	5900	5900	5900	0
503	20240709	125000	90866080	5900	5900	5900	5900	0
504	20240709	124900	90866080	5900	5900	5900	5900	0
505	20240709	124800	90866080	5900	5900	5900	5900	0
506	20240709	124700	90866080	5900	5900	5900	5900	3
507	20240709	124600	90848380	5900	5900	5900	5900	0
508	20240709	124500	90848380	5900	5890	5900	5890	339
509	20240709	124400	88849090	5890	5890	5890	5890	0
510	20240709	124300	88849090	5890	5890	5890	5890	0
511	20240709	124200	88849090	5890	5890	5890	5890	0
512	20240709	124100	88849090	5890	5890	5890	5890	0
513	20240709	124000	88849090	5890	5890	5890	5890	0
514	20240709	123900	88849090	5890	5890	5890	5890	0
515	20240709	123800	88849090	5890	5890	5890	5890	20
516	20240709	123700	88731290	5890	5880	5890	5880	20
517	20240709	123600	88613650	5880	5880	5880	5880	0
518	20240709	123500	88613650	5880	5880	5880	5880	0
519	20240709	123400	88613650	5880	5880	5880	5880	0
520	20240709	123300	88613650	5880	5880	5880	5880	0
521	20240709	123200	88613650	5880	5880	5880	5880	0
522	20240709	123100	88613650	5880	5880	5880	5880	0
523	20240709	123000	88613650	5880	5880	5880	5880	80
524	20240709	122900	88143250	5880	5880	5880	5880	0
525	20240709	122800	88143250	5880	5880	5880	5880	0
526	20240709	122700	88143250	5880	5880	5880	5880	0
527	20240709	122600	88143250	5880	5880	5880	5880	0
528	20240709	122500	88143250	5880	5880	5880	5880	0
529	20240709	122400	88143250	5880	5880	5880	5880	0
530	20240709	122300	88143250	5880	5870	5880	5870	8
531	20240709	122200	88096270	5850	5850	5850	5850	1644
532	20240709	122100	78478870	5870	5870	5870	5870	0
533	20240709	122000	78478870	5870	5870	5870	5870	0
534	20240709	121900	78478870	5870	5870	5870	5870	0
535	20240709	121800	78478870	5870	5870	5870	5870	1
536	20240709	121700	78473000	5860	5860	5860	5860	0
537	20240709	121600	78473000	5860	5860	5860	5860	227
538	20240709	121500	77142780	5870	5870	5870	5870	0
539	20240709	121400	77142780	5870	5870	5870	5870	1
540	20240709	121300	77136910	5860	5860	5860	5860	0
541	20240709	121200	77136910	5860	5860	5860	5860	20
542	20240709	121100	77019710	5850	5850	5850	5850	0
543	20240709	121000	77019710	5850	5850	5850	5850	0
544	20240709	120900	77019710	5850	5850	5850	5850	0
545	20240709	120800	77019710	5850	5850	5850	5850	0
546	20240709	120700	77019710	5850	5850	5850	5850	0
547	20240709	120600	77019710	5850	5850	5850	5850	0
548	20240709	120500	77019710	5850	5850	5850	5850	0
549	20240709	120400	77019710	5850	5850	5850	5850	0
550	20240709	120300	77019710	5850	5850	5850	5850	0
551	20240709	120200	77019710	5850	5850	5850	5850	0
552	20240709	120100	77019710	5850	5850	5850	5850	0
553	20240709	120000	77019710	5850	5850	5850	5850	0
554	20240709	115900	77019710	5850	5850	5850	5850	50
555	20240709	115800	76727210	5880	5880	5880	5880	10
556	20240709	115700	76668410	5880	5880	5880	5880	0
557	20240709	115600	76668410	5880	5880	5880	5880	227
558	20240709	115500	75333650	5880	5880	5880	5880	380
559	20240709	115400	73099250	5880	5880	5880	5880	0
560	20240709	115300	73099250	5880	5880	5880	5880	0
561	20240709	115200	73099250	5880	5880	5880	5880	1
562	20240709	115100	73093370	5870	5870	5870	5870	5
563	20240709	115000	73064020	5880	5880	5880	5880	0
564	20240709	114900	73064020	5880	5840	5880	5840	590
565	20240709	114800	69608010	5840	5840	5840	5840	0
566	20240709	114700	69608010	5840	5830	5840	5830	2168
567	20240709	114600	56948570	5830	5830	5830	5830	0
568	20240709	114500	56948570	5830	5830	5830	5830	0
569	20240709	114400	56948570	5830	5830	5830	5830	0
570	20240709	114300	56948570	5830	5830	5830	5830	0
571	20240709	114200	56948570	5830	5830	5830	5830	4
572	20240709	114100	56925250	5830	5830	5830	5820	6
573	20240709	114000	56890310	5830	5830	5830	5830	2
574	20240709	113900	56878650	5830	5830	5830	5830	7
575	20240709	113800	56837840	5830	5830	5830	5830	0
576	20240709	113700	56837840	5830	5830	5830	5830	0
577	20240709	113600	56837840	5830	5830	5830	5830	0
578	20240709	113500	56837840	5830	5830	5830	5830	1
579	20240709	113400	56832010	5820	5820	5820	5820	20
580	20240709	113300	56715610	5820	5820	5820	5820	0
581	20240709	113200	56715610	5820	5820	5820	5820	0
582	20240709	113100	56715610	5820	5820	5820	5820	0
583	20240709	113000	56715610	5820	5820	5820	5820	0
584	20240709	112900	56715610	5820	5820	5820	5820	1
585	20240709	112800	56709790	5810	5810	5810	5810	0
586	20240709	112700	56709790	5810	5820	5820	5810	157
587	20240709	112600	55797310	5830	5830	5830	5830	0
588	20240709	112500	55797310	5830	5830	5830	5830	0
589	20240709	112400	55797310	5830	5830	5830	5830	0
590	20240709	112300	55797310	5830	5830	5830	5830	0
591	20240709	112200	55797310	5830	5830	5830	5830	0
592	20240709	112100	55797310	5830	5830	5830	5830	0
593	20240709	112000	55797310	5830	5830	5830	5830	0
594	20240709	111900	55797310	5830	5830	5830	5830	0
595	20240709	111800	55797310	5830	5830	5830	5830	0
596	20240709	111700	55797310	5830	5830	5830	5830	0
597	20240709	111600	55797310	5830	5830	5830	5830	0
598	20240709	111500	55797310	5830	5830	5830	5830	0
599	20240709	111400	55797310	5830	5830	5830	5830	0
600	20240709	111300	55797310	5830	5830	5830	5830	50
601	20240709	111200	55505810	5830	5830	5830	5830	1
602	20240709	111100	55499980	5820	5820	5820	5820	0
603	20240709	111000	55499980	5820	5820	5830	5820	17
604	20240709	110900	55401030	5830	5830	5830	5830	0
605	20240709	110800	55401030	5830	5830	5830	5830	0
606	20240709	110700	55401030	5830	5830	5830	5830	0
607	20240709	110600	55401030	5830	5830	5830	5830	1
608	20240709	110500	55395200	5830	5830	5830	5830	0
609	20240709	110400	55395200	5830	5830	5830	5830	0
610	20240709	110300	55395200	5830	5830	5830	5830	0
611	20240709	110200	55395200	5830	5830	5830	5830	0
612	20240709	110100	55395200	5830	5830	5830	5830	36
613	20240709	110000	55185320	5830	5830	5830	5830	1
614	20240709	105900	55179490	5820	5820	5820	5820	177
615	20240709	105800	54149350	5820	5830	5830	5820	8
616	20240709	105700	54102780	5820	5820	5820	5820	100
617	20240709	105600	53520780	5830	5830	5830	5830	1
618	20240709	105500	53514950	5840	5840	5840	5840	0
619	20240709	105400	53514950	5840	5840	5840	5840	0
620	20240709	105300	53514950	5840	5840	5840	5840	2
621	20240709	105200	53503270	5840	5840	5840	5840	1
622	20240709	105100	53497430	5830	5830	5830	5830	226
623	20240709	105000	52179850	5840	5840	5840	5840	0
624	20240709	104900	52179850	5840	5840	5840	5840	1
625	20240709	104800	52174010	5830	5830	5830	5830	0
626	20240709	104700	52174010	5830	5840	5840	5830	304
627	20240709	104600	50401170	5840	5850	5850	5840	173
628	20240709	104500	49390840	5840	5850	5850	5840	309
629	20240709	104400	47584790	5870	5870	5870	5870	0
630	20240709	104300	47584790	5870	5870	5870	5870	0
631	20240709	104200	47584790	5870	5870	5870	5870	2
632	20240709	104100	47573050	5870	5870	5870	5870	0
633	20240709	104000	47573050	5870	5870	5870	5870	0
634	20240709	103900	47573050	5870	5870	5870	5870	3
635	20240709	103800	47555440	5860	5860	5860	5860	0
636	20240709	103700	47555440	5860	5860	5860	5860	172
637	20240709	103600	46547520	5870	5870	5870	5870	0
638	20240709	103500	46547520	5870	5870	5870	5870	0
639	20240709	103400	46547520	5870	5870	5870	5870	18
640	20240709	103300	46441860	5870	5870	5870	5870	68
641	20240709	103200	46042700	5870	5860	5870	5850	500
642	20240709	103100	43112840	5860	5870	5870	5860	46
643	20240709	103000	42843270	5880	5880	5880	5880	0
644	20240709	102900	42843270	5880	5880	5880	5880	1
645	20240709	102800	42837390	5870	5860	5870	5860	20
646	20240709	102700	42720030	5870	5870	5870	5870	0
647	20240709	102600	42720030	5870	5870	5870	5870	0
648	20240709	102500	42720030	5870	5860	5870	5860	3
649	20240709	102400	42702440	5860	5860	5860	5860	1
650	20240709	102300	42696580	5870	5870	5870	5870	0
651	20240709	102200	42696580	5870	5870	5870	5870	0
652	20240709	102100	42696580	5870	5860	5870	5860	4
653	20240709	102000	42673130	5860	5860	5860	5860	3
654	20240709	101900	42655550	5870	5870	5870	5870	0
655	20240709	101800	42655550	5870	5870	5870	5870	0
656	20240709	101700	42655550	5870	5870	5870	5870	44
657	20240709	101600	42397270	5870	5870	5870	5870	0
658	20240709	101500	42397270	5870	5870	5870	5870	0
659	20240709	101400	42397270	5870	5870	5870	5870	0
660	20240709	101300	42397270	5870	5870	5870	5870	0
661	20240709	101200	42397270	5870	5870	5870	5870	0
662	20240709	101100	42397270	5870	5870	5870	5870	0
663	20240709	101000	42397270	5870	5870	5870	5870	1
664	20240709	100900	42391400	5840	5850	5870	5840	52
665	20240709	100800	42087300	5850	5850	5850	5850	250
666	20240709	100700	40624800	5850	5850	5850	5850	26
667	20240709	100600	40472700	5850	5870	5870	5850	703
668	20240709	100500	36355750	5880	5880	5880	5880	1
669	20240709	100400	36349870	5880	5880	5880	5880	1
670	20240709	100300	36343990	5880	5870	5880	5870	64
671	20240709	100200	35968300	5870	5870	5870	5870	0
672	20240709	100100	35968300	5870	5870	5870	5870	0
673	20240709	100000	35968300	5870	5870	5870	5870	1
674	20240709	095900	35962430	5870	5840	5870	5840	7
675	20240709	095800	35921520	5880	5880	5880	5830	9
676	20240709	095700	35868950	5880	5880	5880	5880	0
677	20240709	095600	35868950	5880	5880	5880	5880	0
678	20240709	095500	35868950	5880	5860	5880	5860	40
679	20240709	095400	35634320	5860	5860	5860	5860	1
680	20240709	095300	35628460	5840	5840	5840	5840	61
681	20240709	095200	35272220	5850	5840	5850	5810	601
682	20240709	095100	31770540	5890	5890	5890	5890	0
683	20240709	095000	31770540	5890	5890	5890	5890	0
684	20240709	094900	31770540	5890	5850	5890	5840	19
685	20240709	094800	31659380	5900	5900	5900	5900	0
686	20240709	094700	31659380	5900	5900	5900	5900	0
687	20240709	094600	31659380	5900	5900	5900	5900	0
688	20240709	094500	31659380	5900	5870	5900	5850	257
689	20240709	094400	30153700	5890	5890	5890	5890	0
690	20240709	094300	30153700	5890	5870	5890	5870	2
691	20240709	094200	30141940	5860	5860	5860	5860	0
692	20240709	094100	30141940	5860	5860	5860	5860	190
693	20240709	094000	29028540	5900	5900	5900	5900	0
694	20240709	093900	29028540	5900	5900	5900	5900	0
695	20240709	093800	29028540	5900	5900	5900	5900	0
696	20240709	093700	29028540	5900	5900	5900	5900	0
697	20240709	093600	29028540	5900	5900	5900	5900	56
698	20240709	093500	28698140	5900	5890	5900	5890	208
699	20240709	093400	27471250	5880	5880	5880	5880	8
700	20240709	093300	27424210	5900	5900	5900	5900	0
701	20240709	093200	27424210	5900	5900	5900	5900	11
702	20240709	093100	27359310	5890	5860	5890	5850	495
703	20240709	093000	24460500	5860	5930	5950	5860	1157
704	20240709	092900	17608570	5940	5880	5940	5880	207
705	20240709	092800	16391350	5860	5910	5950	5860	499
706	20240709	092700	13452400	5890	5860	5890	5860	251
707	20240709	092600	11975560	5830	5830	5830	5830	3
708	20240709	092500	11958070	5830	5860	5860	5830	272
709	20240709	092400	10367450	5830	5850	5860	5830	456
710	20240709	092300	7695830	5840	5820	5840	5820	318
711	20240709	092200	5840060	5830	5830	5830	5830	0
712	20240709	092100	5840060	5830	5830	5830	5830	0
713	20240709	092000	5840060	5830	5830	5830	5830	0
714	20240709	091900	5840060	5830	5830	5830	5830	208
715	20240709	091800	4627420	5830	5830	5830	5830	0
716	20240709	091700	4627420	5830	5830	5830	5830	0
717	20240709	091600	4627420	5830	5830	5830	5830	0
718	20240709	091500	4627420	5830	5830	5830	5830	0
719	20240709	091400	4627420	5830	5770	5830	5770	32
720	20240709	091300	4441840	5750	5750	5750	5750	0
721	20240709	091200	4441840	5750	5750	5750	5750	0
722	20240709	091100	4441840	5750	5750	5750	5750	0
723	20240709	091000	4441840	5750	5750	5750	5750	0
724	20240709	090900	4441840	5750	5750	5750	5750	0
725	20240709	090800	4441840	5750	5770	5770	5750	154
726	20240709	090700	3555020	5830	5800	5830	5760	52
727	20240709	090600	3253350	5820	5820	5820	5820	117
728	20240709	090500	2572410	5840	5840	5840	5840	0
729	20240709	090400	2572410	5840	5840	5840	5840	0
730	20240709	090300	2572410	5840	5840	5840	5840	1
731	20240709	090200	2566570	5800	5800	5800	5800	95
732	20240709	090100	2015570	5800	5790	5860	5790	341
733	20240709	090000	28600	5720	5720	5720	5720	5