KissMeData/139990/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203100	80963600	5380	5380	5380	5380	258
3	20240708	203000	80963600	5380	5380	5380	5380	0
4	20240708	202900	80963600	5380	5380	5380	5380	0
5	20240708	202800	80963600	5380	5380	5380	5380	0
6	20240708	202700	80963600	5380	5380	5380	5380	0
7	20240708	202600	80963600	5380	5380	5380	5380	0
8	20240708	202500	80963600	5380	5380	5380	5380	0
9	20240708	202400	80963600	5380	5380	5380	5380	0
10	20240708	202300	80963600	5380	5380	5380	5380	0
11	20240708	202200	80963600	5380	5380	5380	5380	0
12	20240708	202100	80963600	5380	5380	5380	5380	0
13	20240708	202000	80963600	5380	5380	5380	5380	0
14	20240708	201900	80963600	5380	5380	5380	5380	0
15	20240708	201800	80963600	5380	5380	5380	5380	0
16	20240708	201700	80963600	5380	5380	5380	5380	0
17	20240708	201600	80963600	5380	5380	5380	5380	0
18	20240708	201500	80963600	5380	5380	5380	5380	0
19	20240708	201400	80963600	5380	5380	5380	5380	0
20	20240708	201300	80963600	5380	5380	5380	5380	0
21	20240708	201200	80963600	5380	5380	5380	5380	0
22	20240708	201100	80963600	5380	5380	5380	5380	0
23	20240708	201000	80963600	5380	5380	5380	5380	0
24	20240708	200900	80963600	5380	5380	5380	5380	0
25	20240708	200800	80963600	5380	5380	5380	5380	0
26	20240708	200700	80963600	5380	5380	5380	5380	0
27	20240708	200600	80963600	5380	5380	5380	5380	0
28	20240708	200500	80963600	5380	5380	5380	5380	0
29	20240708	200400	80963600	5380	5380	5380	5380	0
30	20240708	200300	80963600	5380	5380	5380	5380	0
31	20240708	200200	80963600	5380	5380	5380	5380	0
32	20240708	200100	80963600	5380	5380	5380	5380	258
33	20240708	200000	80963600	5380	5380	5380	5380	0
34	20240708	195900	80963600	5380	5380	5380	5380	0
35	20240708	195800	80963600	5380	5380	5380	5380	0
36	20240708	195700	80963600	5380	5380	5380	5380	0
37	20240708	195600	80963600	5380	5380	5380	5380	0
38	20240708	195500	80963600	5380	5380	5380	5380	0
39	20240708	195400	80963600	5380	5380	5380	5380	0
40	20240708	195300	80963600	5380	5380	5380	5380	0
41	20240708	195200	80963600	5380	5380	5380	5380	0
42	20240708	195100	80963600	5380	5380	5380	5380	0
43	20240708	195000	80963600	5380	5380	5380	5380	0
44	20240708	194900	80963600	5380	5380	5380	5380	0
45	20240708	194800	80963600	5380	5380	5380	5380	0
46	20240708	194700	80963600	5380	5380	5380	5380	0
47	20240708	194600	80963600	5380	5380	5380	5380	0
48	20240708	194500	80963600	5380	5380	5380	5380	0
49	20240708	194400	80963600	5380	5380	5380	5380	0
50	20240708	194300	80963600	5380	5380	5380	5380	0
51	20240708	194200	80963600	5380	5380	5380	5380	0
52	20240708	194100	80963600	5380	5380	5380	5380	0
53	20240708	194000	80963600	5380	5380	5380	5380	0
54	20240708	193900	80963600	5380	5380	5380	5380	0
55	20240708	193800	80963600	5380	5380	5380	5380	0
56	20240708	193700	80963600	5380	5380	5380	5380	0
57	20240708	193600	80963600	5380	5380	5380	5380	0
58	20240708	193500	80963600	5380	5380	5380	5380	0
59	20240708	193400	80963600	5380	5380	5380	5380	0
60	20240708	193300	80963600	5380	5380	5380	5380	0
61	20240708	193200	80963600	5380	5380	5380	5380	0
62	20240708	193100	80963600	5380	5380	5380	5380	258
63	20240708	193000	80963600	5380	5380	5380	5380	0
64	20240708	192900	80963600	5380	5380	5380	5380	0
65	20240708	192800	80963600	5380	5380	5380	5380	0
66	20240708	192700	80963600	5380	5380	5380	5380	0
67	20240708	192600	80963600	5380	5380	5380	5380	0
68	20240708	192500	80963600	5380	5380	5380	5380	0
69	20240708	192400	80963600	5380	5380	5380	5380	0
70	20240708	192300	80963600	5380	5380	5380	5380	0
71	20240708	192200	80963600	5380	5380	5380	5380	0
72	20240708	192100	80963600	5380	5380	5380	5380	0
73	20240708	192000	80963600	5380	5380	5380	5380	0
74	20240708	191900	80963600	5380	5380	5380	5380	0
75	20240708	191800	80963600	5380	5380	5380	5380	0
76	20240708	191700	80963600	5380	5380	5380	5380	0
77	20240708	191600	80963600	5380	5380	5380	5380	0
78	20240708	191500	80963600	5380	5380	5380	5380	0
79	20240708	191400	80963600	5380	5380	5380	5380	0
80	20240708	191300	80963600	5380	5380	5380	5380	0
81	20240708	191200	80963600	5380	5380	5380	5380	0
82	20240708	191100	80963600	5380	5380	5380	5380	0
83	20240708	191000	80963600	5380	5380	5380	5380	0
84	20240708	190900	80963600	5380	5380	5380	5380	0
85	20240708	190800	80963600	5380	5380	5380	5380	0
86	20240708	190700	80963600	5380	5380	5380	5380	0
87	20240708	190600	80963600	5380	5380	5380	5380	0
88	20240708	190500	80963600	5380	5380	5380	5380	0
89	20240708	190400	80963600	5380	5380	5380	5380	0
90	20240708	190300	80963600	5380	5380	5380	5380	0
91	20240708	190200	80963600	5380	5380	5380	5380	0
92	20240708	190100	80963600	5380	5380	5380	5380	258
93	20240708	190000	80963600	5380	5380	5380	5380	0
94	20240708	185900	80963600	5380	5380	5380	5380	0
95	20240708	185800	80963600	5380	5380	5380	5380	0
96	20240708	185700	80963600	5380	5380	5380	5380	0
97	20240708	185600	80963600	5380	5380	5380	5380	0
98	20240708	185500	80963600	5380	5380	5380	5380	0
99	20240708	185400	80963600	5380	5380	5380	5380	0
100	20240708	185300	80963600	5380	5380	5380	5380	0
101	20240708	185200	80963600	5380	5380	5380	5380	0
102	20240708	185100	80963600	5380	5380	5380	5380	0
103	20240708	185000	80963600	5380	5380	5380	5380	0
104	20240708	184900	80963600	5380	5380	5380	5380	0
105	20240708	184800	80963600	5380	5380	5380	5380	0
106	20240708	184700	80963600	5380	5380	5380	5380	0
107	20240708	184600	80963600	5380	5380	5380	5380	0
108	20240708	184500	80963600	5380	5380	5380	5380	0
109	20240708	184400	80963600	5380	5380	5380	5380	0
110	20240708	184300	80963600	5380	5380	5380	5380	0
111	20240708	184200	80963600	5380	5380	5380	5380	0
112	20240708	184100	80963600	5380	5380	5380	5380	0
113	20240708	184000	80963600	5380	5380	5380	5380	0
114	20240708	183900	80963600	5380	5380	5380	5380	0
115	20240708	183800	80963600	5380	5380	5380	5380	0
116	20240708	183700	80963600	5380	5380	5380	5380	0
117	20240708	183600	80963600	5380	5380	5380	5380	0
118	20240708	183500	80963600	5380	5380	5380	5380	0
119	20240708	183400	80963600	5380	5380	5380	5380	0
120	20240708	183300	80963600	5380	5380	5380	5380	0
121	20240708	183200	80963600	5380	5380	5380	5380	0
122	20240708	183100	80963600	5380	5380	5380	5380	258
123	20240708	183000	80963600	5380	5380	5380	5380	0
124	20240708	182900	80963600	5380	5380	5380	5380	0
125	20240708	182800	80963600	5380	5380	5380	5380	0
126	20240708	182700	80963600	5380	5380	5380	5380	0
127	20240708	182600	80963600	5380	5380	5380	5380	0
128	20240708	182500	80963600	5380	5380	5380	5380	0
129	20240708	182400	80963600	5380	5380	5380	5380	0
130	20240708	182300	80963600	5380	5380	5380	5380	0
131	20240708	182200	80963600	5380	5380	5380	5380	0
132	20240708	182100	80963600	5380	5380	5380	5380	0
133	20240708	182000	80963600	5380	5380	5380	5380	0
134	20240708	181900	80963600	5380	5380	5380	5380	0
135	20240708	181800	80963600	5380	5380	5380	5380	0
136	20240708	181700	80963600	5380	5380	5380	5380	0
137	20240708	181600	80963600	5380	5380	5380	5380	0
138	20240708	181500	80963600	5380	5380	5380	5380	0
139	20240708	181400	80963600	5380	5380	5380	5380	0
140	20240708	181300	80963600	5380	5380	5380	5380	0
141	20240708	181200	80963600	5380	5380	5380	5380	0
142	20240708	181100	80963600	5380	5380	5380	5380	0
143	20240708	181000	80963600	5380	5380	5380	5380	0
144	20240708	180900	80963600	5380	5380	5380	5380	0
145	20240708	180800	80963600	5380	5380	5380	5380	0
146	20240708	180700	80963600	5380	5380	5380	5380	0
147	20240708	180600	80963600	5380	5380	5380	5380	0
148	20240708	180500	80963600	5380	5380	5380	5380	0
149	20240708	180400	80963600	5380	5380	5380	5380	0
150	20240708	180300	80963600	5380	5380	5380	5380	0
151	20240708	180200	80963600	5380	5380	5380	5380	0
152	20240708	180100	80963600	5380	5380	5380	5380	258
153	20240708	180000	80963600	5380	5380	5380	5380	0
154	20240708	175900	80963600	5380	5380	5380	5380	0
155	20240708	175800	80963600	5380	5380	5380	5380	0
156	20240708	175700	80963600	5380	5380	5380	5380	0
157	20240708	175600	80963600	5380	5380	5380	5380	0
158	20240708	175500	80963600	5380	5380	5380	5380	0
159	20240708	175400	80963600	5380	5380	5380	5380	0
160	20240708	175300	80963600	5380	5380	5380	5380	0
161	20240708	175200	80963600	5380	5380	5380	5380	0
162	20240708	175100	80963600	5380	5380	5380	5380	0
163	20240708	175000	80963600	5380	5380	5380	5380	0
164	20240708	174900	80963600	5380	5380	5380	5380	0
165	20240708	174800	80963600	5380	5380	5380	5380	0
166	20240708	174700	80963600	5380	5380	5380	5380	0
167	20240708	174600	80963600	5380	5380	5380	5380	0
168	20240708	174500	80963600	5380	5380	5380	5380	0
169	20240708	174400	80963600	5380	5380	5380	5380	0
170	20240708	174300	80963600	5380	5380	5380	5380	0
171	20240708	174200	80963600	5380	5380	5380	5380	0
172	20240708	174100	80963600	5380	5380	5380	5380	0
173	20240708	174000	80963600	5380	5380	5380	5380	0
174	20240708	173900	80963600	5380	5380	5380	5380	0
175	20240708	173800	80963600	5380	5380	5380	5380	0
176	20240708	173700	80963600	5380	5380	5380	5380	0
177	20240708	173600	80963600	5380	5380	5380	5380	0
178	20240708	173500	80963600	5380	5380	5380	5380	0
179	20240708	173400	80963600	5380	5380	5380	5380	0
180	20240708	173300	80963600	5380	5380	5380	5380	0
181	20240708	173200	80963600	5380	5380	5380	5380	0
182	20240708	173100	80963600	5380	5380	5380	5380	258
183	20240708	173000	80963600	5380	5380	5380	5380	0
184	20240708	172900	80963600	5380	5380	5380	5380	0
185	20240708	172800	80963600	5380	5380	5380	5380	0
186	20240708	172700	80963600	5380	5380	5380	5380	0
187	20240708	172600	80963600	5380	5380	5380	5380	0
188	20240708	172500	80963600	5380	5380	5380	5380	0
189	20240708	172400	80963600	5380	5380	5380	5380	0
190	20240708	172300	80963600	5380	5380	5380	5380	0
191	20240708	172200	80963600	5380	5380	5380	5380	0
192	20240708	172100	80963600	5380	5380	5380	5380	0
193	20240708	172000	80963600	5380	5380	5380	5380	0
194	20240708	171900	80963600	5380	5380	5380	5380	0
195	20240708	171800	80963600	5380	5380	5380	5380	0
196	20240708	171700	80963600	5380	5380	5380	5380	0
197	20240708	171600	80963600	5380	5380	5380	5380	0
198	20240708	171500	80963600	5380	5380	5380	5380	0
199	20240708	171400	80963600	5380	5380	5380	5380	0
200	20240708	171300	80963600	5380	5380	5380	5380	0
201	20240708	171200	80963600	5380	5380	5380	5380	0
202	20240708	171100	80963600	5380	5380	5380	5380	0
203	20240708	171000	80963600	5380	5380	5380	5380	0
204	20240708	170900	80963600	5380	5380	5380	5380	0
205	20240708	170800	80963600	5380	5380	5380	5380	0
206	20240708	170700	80963600	5380	5380	5380	5380	0
207	20240708	170600	80963600	5380	5380	5380	5380	0
208	20240708	170500	80963600	5380	5380	5380	5380	0
209	20240708	170400	80963600	5380	5380	5380	5380	0
210	20240708	170300	80963600	5380	5380	5380	5380	0
211	20240708	170200	80963600	5380	5380	5380	5380	0
212	20240708	170100	80963600	5380	5380	5380	5380	258
213	20240708	170000	80963600	5380	5380	5380	5380	0
214	20240708	165900	80963600	5380	5380	5380	5380	0
215	20240708	165800	80963600	5380	5380	5380	5380	0
216	20240708	165700	80963600	5380	5380	5380	5380	0
217	20240708	165600	80963600	5380	5380	5380	5380	0
218	20240708	165500	80963600	5380	5380	5380	5380	0
219	20240708	165400	80963600	5380	5380	5380	5380	0
220	20240708	165300	80963600	5380	5380	5380	5380	0
221	20240708	165200	80963600	5380	5380	5380	5380	0
222	20240708	165100	80963600	5380	5380	5380	5380	0
223	20240708	165000	80963600	5380	5380	5380	5380	0
224	20240708	164900	80963600	5380	5380	5380	5380	0
225	20240708	164800	80963600	5380	5380	5380	5380	0
226	20240708	164700	80963600	5380	5380	5380	5380	0
227	20240708	164600	80963600	5380	5380	5380	5380	0
228	20240708	164500	80963600	5380	5380	5380	5380	0
229	20240708	164400	80963600	5380	5380	5380	5380	0
230	20240708	164300	80963600	5380	5380	5380	5380	0
231	20240708	164200	80963600	5380	5380	5380	5380	0
232	20240708	164100	80963600	5380	5380	5380	5380	0
233	20240708	164000	80963600	5380	5380	5380	5380	0
234	20240708	163900	80963600	5380	5380	5380	5380	0
235	20240708	163800	80963600	5380	5380	5380	5380	0
236	20240708	163700	80963600	5380	5380	5380	5380	0
237	20240708	163600	80963600	5380	5380	5380	5380	0
238	20240708	163500	80963600	5380	5380	5380	5380	0
239	20240708	163400	80963600	5380	5380	5380	5380	0
240	20240708	163300	80963600	5380	5380	5380	5380	0
241	20240708	163200	80963600	5380	5380	5380	5380	0
242	20240708	163100	80963600	5380	5380	5380	5380	258
243	20240708	163000	80963600	5380	5380	5380	5380	0
244	20240708	162900	80963600	5380	5380	5380	5380	0
245	20240708	162800	80963600	5380	5380	5380	5380	0
246	20240708	162700	80963600	5380	5380	5380	5380	0
247	20240708	162600	80963600	5380	5380	5380	5380	0
248	20240708	162500	80963600	5380	5380	5380	5380	0
249	20240708	162400	80963600	5380	5380	5380	5380	0
250	20240708	162300	80963600	5380	5380	5380	5380	0
251	20240708	162200	80963600	5380	5380	5380	5380	0
252	20240708	162100	80963600	5380	5380	5380	5380	0
253	20240708	162000	80963600	5380	5380	5380	5380	0
254	20240708	161900	80963600	5380	5380	5380	5380	0
255	20240708	161800	80963600	5380	5380	5380	5380	0
256	20240708	161700	80963600	5380	5380	5380	5380	0
257	20240708	161600	80963600	5380	5380	5380	5380	0
258	20240708	161500	80963600	5380	5380	5380	5380	0
259	20240708	161400	80963600	5380	5380	5380	5380	0
260	20240708	161300	80963600	5380	5380	5380	5380	0
261	20240708	161200	80963600	5380	5380	5380	5380	0
262	20240708	161100	80963600	5380	5380	5380	5380	0
263	20240708	161000	80963600	5380	5380	5380	5380	0
264	20240708	160900	80963600	5380	5380	5380	5380	0
265	20240708	160800	80963600	5380	5380	5380	5380	0
266	20240708	160700	80963600	5380	5380	5380	5380	0
267	20240708	160600	80963600	5380	5380	5380	5380	0
268	20240708	160500	80963600	5380	5380	5380	5380	0
269	20240708	160400	80963600	5380	5380	5380	5380	0
270	20240708	160300	80963600	5380	5380	5380	5380	0
271	20240708	160200	80963600	5380	5380	5380	5380	0
272	20240708	160100	80963600	5380	5380	5380	5380	258
273	20240708	160000	80963600	5380	5380	5380	5380	0
274	20240708	155900	80963600	5380	5380	5380	5380	0
275	20240708	155800	80963600	5380	5380	5380	5380	0
276	20240708	155700	80963600	5380	5380	5380	5380	0
277	20240708	155600	80963600	5380	5380	5380	5380	0
278	20240708	155500	80963600	5380	5380	5380	5380	0
279	20240708	155400	80963600	5380	5380	5380	5380	0
280	20240708	155300	80963600	5380	5380	5380	5380	0
281	20240708	155200	80963600	5380	5380	5380	5380	0
282	20240708	155100	80963600	5380	5380	5380	5380	0
283	20240708	155000	80963600	5380	5380	5380	5380	0
284	20240708	154900	80963600	5380	5380	5380	5380	0
285	20240708	154800	80963600	5380	5380	5380	5380	0
286	20240708	154700	80963600	5380	5380	5380	5380	0
287	20240708	154600	80963600	5380	5380	5380	5380	0
288	20240708	154500	80963600	5380	5380	5380	5380	0
289	20240708	154400	80963600	5380	5380	5380	5380	0
290	20240708	154300	80963600	5380	5380	5380	5380	0
291	20240708	154200	80963600	5380	5380	5380	5380	0
292	20240708	154100	80963600	5380	5380	5380	5380	0
293	20240708	154000	80963600	5380	5380	5380	5380	0
294	20240708	153900	80963600	5380	5380	5380	5380	0
295	20240708	153800	80963600	5380	5380	5380	5380	0
296	20240708	153700	80963600	5380	5380	5380	5380	0
297	20240708	153600	80963600	5380	5380	5380	5380	0
298	20240708	153500	80963600	5380	5380	5380	5380	0
299	20240708	153400	80963600	5380	5380	5380	5380	0
300	20240708	153300	80963600	5380	5380	5380	5380	0
301	20240708	153200	80963600	5380	5380	5380	5380	0
302	20240708	153100	80963600	5380	5380	5380	5380	258
303	20240708	153000	80963600	5380	5380	5380	5380	258
304	20240708	152900	79575560	5390	5390	5390	5390	0
305	20240708	152800	79575560	5390	5390	5390	5390	0
306	20240708	152700	79575560	5390	5390	5390	5390	0
307	20240708	152600	79575560	5390	5390	5390	5390	0
308	20240708	152500	79575560	5390	5390	5390	5390	0
309	20240708	152400	79575560	5390	5390	5390	5390	0
310	20240708	152300	79575560	5390	5390	5390	5390	0
311	20240708	152200	79575560	5390	5390	5390	5390	0
312	20240708	152100	79575560	5390	5390	5390	5390	0
313	20240708	152000	79575560	5390	5390	5390	5390	0
314	20240708	151900	79575560	5390	5390	5390	5380	303
315	20240708	151800	77945390	5390	5390	5390	5390	44
316	20240708	151700	77708230	5390	5390	5390	5390	0
317	20240708	151600	77708230	5390	5390	5390	5390	0
318	20240708	151500	77708230	5390	5380	5390	5380	325
319	20240708	151400	75959720	5390	5390	5390	5390	0
320	20240708	151300	75959720	5390	5390	5390	5390	0
321	20240708	151200	75959720	5390	5390	5390	5390	0
322	20240708	151100	75959720	5390	5390	5390	5390	9
323	20240708	151000	75911210	5390	5390	5390	5390	0
324	20240708	150900	75911210	5390	5390	5390	5390	0
325	20240708	150800	75911210	5390	5390	5390	5390	3
326	20240708	150700	75895040	5380	5380	5380	5380	0
327	20240708	150600	75895040	5380	5380	5380	5380	20
328	20240708	150500	75787440	5390	5390	5390	5390	114
329	20240708	150400	75172980	5390	5390	5390	5390	1
330	20240708	150300	75167590	5390	5390	5390	5390	0
331	20240708	150200	75167590	5390	5390	5390	5390	1
332	20240708	150100	75162200	5390	5390	5390	5390	11
333	20240708	150000	75102910	5380	5380	5380	5380	0
334	20240708	145900	75102910	5380	5380	5380	5380	0
335	20240708	145800	75102910	5380	5380	5380	5380	30
336	20240708	145700	74941510	5380	5380	5380	5380	0
337	20240708	145600	74941510	5380	5380	5380	5380	0
338	20240708	145500	74941510	5380	5380	5380	5380	1
339	20240708	145400	74936130	5390	5390	5390	5390	0
340	20240708	145300	74936130	5390	5390	5390	5390	0
341	20240708	145200	74936130	5390	5390	5390	5390	0
342	20240708	145100	74936130	5390	5390	5390	5390	0
343	20240708	145000	74936130	5390	5390	5390	5390	3
344	20240708	144900	74919960	5380	5380	5380	5380	0
345	20240708	144800	74919960	5380	5380	5380	5380	0
346	20240708	144700	74919960	5380	5380	5380	5380	0
347	20240708	144600	74919960	5380	5380	5380	5380	20
348	20240708	144500	74812360	5390	5390	5390	5390	0
349	20240708	144400	74812360	5390	5390	5390	5390	0
350	20240708	144300	74812360	5390	5390	5390	5390	0
351	20240708	144200	74812360	5390	5390	5390	5390	0
352	20240708	144100	74812360	5390	5390	5390	5390	0
353	20240708	144000	74812360	5390	5390	5390	5390	1
354	20240708	143900	74806970	5390	5390	5390	5390	0
355	20240708	143800	74806970	5390	5390	5390	5390	0
356	20240708	143700	74806970	5390	5390	5390	5390	3
357	20240708	143600	74790800	5380	5380	5380	5380	0
358	20240708	143500	74790800	5380	5390	5390	5380	35
359	20240708	143400	74602400	5380	5380	5380	5380	0
360	20240708	143300	74602400	5380	5380	5380	5380	0
361	20240708	143200	74602400	5380	5380	5380	5380	21
362	20240708	143100	74489420	5390	5390	5390	5390	0
363	20240708	143000	74489420	5390	5390	5390	5390	0
364	20240708	142900	74489420	5390	5380	5390	5380	3
365	20240708	142800	74473270	5390	5390	5390	5390	3
366	20240708	142700	74457100	5380	5380	5380	5380	0
367	20240708	142600	74457100	5380	5380	5380	5380	0
368	20240708	142500	74457100	5380	5380	5380	5380	2
369	20240708	142400	74446340	5380	5380	5380	5380	0
370	20240708	142300	74446340	5380	5380	5380	5380	0
371	20240708	142200	74446340	5380	5380	5380	5380	9
372	20240708	142100	74397920	5390	5390	5390	5390	2
373	20240708	142000	74387140	5390	5390	5390	5390	0
374	20240708	141900	74387140	5390	5390	5390	5390	0
375	20240708	141800	74387140	5390	5390	5390	5390	0
376	20240708	141700	74387140	5390	5390	5390	5390	0
377	20240708	141600	74387140	5390	5390	5390	5390	0
378	20240708	141500	74387140	5390	5390	5390	5390	0
379	20240708	141400	74387140	5390	5390	5390	5390	10
380	20240708	141300	74333240	5380	5380	5380	5380	0
381	20240708	141200	74333240	5380	5380	5380	5380	0
382	20240708	141100	74333240	5380	5380	5380	5380	100
383	20240708	141000	73795240	5380	5380	5380	5380	100
384	20240708	140900	73257240	5390	5390	5390	5390	1
385	20240708	140800	73251850	5390	5390	5390	5390	0
386	20240708	140700	73251850	5390	5390	5390	5390	0
387	20240708	140600	73251850	5390	5390	5390	5390	3
388	20240708	140500	73235680	5390	5390	5390	5390	298
389	20240708	140400	71629460	5390	5390	5390	5390	6
390	20240708	140300	71597120	5380	5380	5380	5380	200
391	20240708	140200	70521120	5380	5380	5380	5380	5
392	20240708	140100	70494220	5380	5380	5380	5380	0
393	20240708	140000	70494220	5380	5380	5380	5380	282
394	20240708	135900	68977060	5380	5380	5380	5380	2
395	20240708	135800	68966300	5380	5380	5380	5380	1
396	20240708	135700	68960920	5380	5380	5380	5380	1
397	20240708	135600	68955540	5380	5380	5380	5370	60
398	20240708	135500	68632750	5370	5370	5370	5370	1
399	20240708	135400	68627380	5370	5370	5370	5370	2
400	20240708	135300	68616640	5380	5380	5380	5380	0
401	20240708	135200	68616640	5380	5380	5380	5380	42
402	20240708	135100	68390680	5380	5380	5380	5380	2
403	20240708	135000	68379920	5370	5370	5370	5370	1
404	20240708	134900	68374550	5370	5370	5370	5370	0
405	20240708	134800	68374550	5370	5370	5370	5370	0
406	20240708	134700	68374550	5370	5380	5380	5370	5
407	20240708	134600	68347680	5380	5380	5380	5380	20
408	20240708	134500	68240080	5380	5380	5380	5380	10
409	20240708	134400	68186280	5380	5370	5380	5370	6
410	20240708	134300	68154020	5380	5370	5380	5370	24
411	20240708	134200	68025100	5380	5380	5380	5380	1
412	20240708	134100	68019720	5370	5370	5370	5370	0
413	20240708	134000	68019720	5370	5380	5380	5370	2
414	20240708	133900	68008970	5380	5380	5380	5380	10
415	20240708	133800	67955170	5380	5380	5380	5380	3
416	20240708	133700	67939030	5370	5370	5370	5370	1
417	20240708	133600	67933660	5370	5370	5370	5370	0
418	20240708	133500	67933660	5370	5370	5370	5370	2
419	20240708	133400	67922920	5370	5370	5380	5370	6
420	20240708	133300	67890660	5380	5380	5380	5380	12
421	20240708	133200	67826100	5380	5380	5380	5380	1
422	20240708	133100	67820720	5370	5370	5370	5370	201
423	20240708	133000	66741350	5370	5370	5370	5370	0
424	20240708	132900	66741350	5370	5370	5370	5370	0
425	20240708	132800	66741350	5370	5370	5370	5370	1
426	20240708	132700	66735980	5370	5370	5370	5370	0
427	20240708	132600	66735980	5370	5370	5370	5370	0
428	20240708	132500	66735980	5370	5370	5370	5370	1
429	20240708	132400	66730610	5370	5370	5370	5370	1
430	20240708	132300	66725240	5370	5370	5370	5370	0
431	20240708	132200	66725240	5370	5370	5370	5370	0
432	20240708	132100	66725240	5370	5370	5370	5370	0
433	20240708	132000	66725240	5370	5370	5370	5370	0
434	20240708	131900	66725240	5370	5370	5370	5370	1
435	20240708	131800	66719870	5380	5380	5380	5380	0
436	20240708	131700	66719870	5380	5380	5380	5380	0
437	20240708	131600	66719870	5380	5380	5380	5380	3
438	20240708	131500	66703730	5380	5380	5380	5380	0
439	20240708	131400	66703730	5380	5380	5380	5380	0
440	20240708	131300	66703730	5380	5380	5380	5380	0
441	20240708	131200	66703730	5380	5380	5380	5380	0
442	20240708	131100	66703730	5380	5380	5380	5380	0
443	20240708	131000	66703730	5380	5380	5380	5380	0
444	20240708	130900	66703730	5380	5380	5380	5380	11
445	20240708	130800	66644550	5380	5380	5380	5380	1
446	20240708	130700	66639170	5380	5380	5380	5380	5
447	20240708	130600	66612270	5380	5380	5380	5380	55
448	20240708	130500	66316370	5370	5370	5370	5370	0
449	20240708	130400	66316370	5370	5370	5370	5370	0
450	20240708	130300	66316370	5370	5370	5370	5370	0
451	20240708	130200	66316370	5370	5380	5380	5370	11
452	20240708	130100	66257200	5380	5380	5380	5380	0
453	20240708	130000	66257200	5380	5380	5380	5380	0
454	20240708	125900	66257200	5380	5380	5380	5380	0
455	20240708	125800	66257200	5380	5380	5380	5380	1
456	20240708	125700	66251820	5380	5380	5380	5380	0
457	20240708	125600	66251820	5380	5380	5380	5380	0
458	20240708	125500	66251820	5380	5380	5380	5380	10
459	20240708	125400	66198020	5380	5380	5380	5380	0
460	20240708	125300	66198020	5380	5380	5380	5380	2
461	20240708	125200	66187260	5380	5380	5380	5380	0
462	20240708	125100	66187260	5380	5380	5380	5380	0
463	20240708	125000	66187260	5380	5380	5380	5380	0
464	20240708	124900	66187260	5380	5380	5380	5380	20
465	20240708	124800	66079660	5380	5380	5380	5380	0
466	20240708	124700	66079660	5380	5380	5380	5380	0
467	20240708	124600	66079660	5380	5380	5380	5380	0
468	20240708	124500	66079660	5380	5380	5380	5380	0
469	20240708	124400	66079660	5380	5380	5380	5380	0
470	20240708	124300	66079660	5380	5380	5380	5380	18
471	20240708	124200	65982820	5380	5380	5380	5380	5
472	20240708	124100	65955920	5380	5380	5380	5380	0
473	20240708	124000	65955920	5380	5380	5380	5380	0
474	20240708	123900	65955920	5380	5380	5380	5380	0
475	20240708	123800	65955920	5380	5380	5380	5380	0
476	20240708	123700	65955920	5380	5380	5380	5380	0
477	20240708	123600	65955920	5380	5380	5380	5380	10
478	20240708	123500	65902120	5380	5380	5380	5380	0
479	20240708	123400	65902120	5380	5380	5380	5380	0
480	20240708	123300	65902120	5380	5380	5380	5380	0
481	20240708	123200	65902120	5380	5380	5380	5380	0
482	20240708	123100	65902120	5380	5380	5380	5380	10
483	20240708	123000	65848320	5380	5380	5380	5380	10
484	20240708	122900	65794520	5380	5380	5380	5380	0
485	20240708	122800	65794520	5380	5380	5380	5380	0
486	20240708	122700	65794520	5380	5380	5380	5380	13
487	20240708	122600	65724580	5380	5380	5380	5380	0
488	20240708	122500	65724580	5380	5380	5380	5380	74
489	20240708	122400	65326460	5370	5370	5370	5370	0
490	20240708	122300	65326460	5370	5370	5370	5370	0
491	20240708	122200	65326460	5370	5370	5370	5370	0
492	20240708	122100	65326460	5370	5370	5370	5370	0
493	20240708	122000	65326460	5370	5380	5380	5370	501
494	20240708	121900	62636080	5380	5380	5380	5380	0
495	20240708	121800	62636080	5380	5380	5380	5380	0
496	20240708	121700	62636080	5380	5380	5380	5380	1
497	20240708	121600	62630700	5380	5380	5380	5380	0
498	20240708	121500	62630700	5380	5380	5380	5380	1
499	20240708	121400	62625320	5380	5380	5380	5380	0
500	20240708	121300	62625320	5380	5380	5380	5380	0
501	20240708	121200	62625320	5380	5380	5380	5380	0
502	20240708	121100	62625320	5380	5380	5380	5380	0
503	20240708	121000	62625320	5380	5380	5380	5380	1
504	20240708	120900	62619940	5370	5380	5380	5370	12
505	20240708	120800	62555400	5380	5380	5380	5380	0
506	20240708	120700	62555400	5380	5380	5380	5380	0
507	20240708	120600	62555400	5380	5380	5380	5380	1
508	20240708	120500	62550020	5380	5380	5380	5380	1
509	20240708	120400	62544640	5370	5370	5370	5370	0
510	20240708	120300	62544640	5370	5370	5370	5370	95
511	20240708	120200	62034490	5370	5370	5370	5370	747
512	20240708	120100	58023100	5380	5380	5380	5380	0
513	20240708	120000	58023100	5380	5380	5380	5380	0
514	20240708	115900	58023100	5380	5380	5380	5380	0
515	20240708	115800	58023100	5380	5380	5380	5380	0
516	20240708	115700	58023100	5380	5380	5380	5380	5
517	20240708	115600	57996200	5380	5380	5380	5380	19
518	20240708	115500	57893980	5380	5380	5380	5380	100
519	20240708	115400	57355980	5380	5380	5380	5380	0
520	20240708	115300	57355980	5380	5380	5380	5380	0
521	20240708	115200	57355980	5380	5380	5380	5380	0
522	20240708	115100	57355980	5380	5380	5380	5380	1
523	20240708	115000	57350600	5380	5380	5380	5380	0
524	20240708	114900	57350600	5380	5380	5380	5380	0
525	20240708	114800	57350600	5380	5380	5380	5380	0
526	20240708	114700	57350600	5380	5380	5380	5380	0
527	20240708	114600	57350600	5380	5380	5380	5380	0
528	20240708	114500	57350600	5380	5380	5380	5380	1
529	20240708	114400	57345220	5380	5380	5380	5380	0
530	20240708	114300	57345220	5380	5380	5380	5380	0
531	20240708	114200	57345220	5380	5380	5380	5380	0
532	20240708	114100	57345220	5380	5380	5380	5380	0
533	20240708	114000	57345220	5380	5380	5380	5380	0
534	20240708	113900	57345220	5380	5380	5380	5380	3
535	20240708	113800	57329080	5380	5380	5380	5380	9
536	20240708	113700	57280660	5380	5380	5380	5380	50
537	20240708	113600	57011660	5380	5380	5380	5380	0
538	20240708	113500	57011660	5380	5380	5380	5380	0
539	20240708	113400	57011660	5380	5380	5380	5380	0
540	20240708	113300	57011660	5380	5380	5380	5380	0
541	20240708	113200	57011660	5380	5380	5380	5380	10
542	20240708	113100	56957860	5370	5370	5370	5370	0
543	20240708	113000	56957860	5370	5370	5370	5370	119
544	20240708	112900	56318830	5380	5380	5380	5380	200
545	20240708	112800	55242830	5380	5380	5380	5380	0
546	20240708	112700	55242830	5380	5380	5380	5380	1
547	20240708	112600	55237450	5370	5370	5370	5370	131
548	20240708	112500	54533980	5370	5370	5370	5370	0
549	20240708	112400	54533980	5370	5370	5370	5370	1
550	20240708	112300	54528610	5370	5370	5370	5370	0
551	20240708	112200	54528610	5370	5370	5370	5370	1
552	20240708	112100	54523240	5370	5370	5370	5370	0
553	20240708	112000	54523240	5370	5370	5370	5370	0
554	20240708	111900	54523240	5370	5370	5370	5370	0
555	20240708	111800	54523240	5370	5370	5370	5370	3
556	20240708	111700	54507130	5370	5370	5370	5370	0
557	20240708	111600	54507130	5370	5370	5370	5370	8
558	20240708	111500	54464170	5380	5380	5380	5380	0
559	20240708	111400	54464170	5380	5380	5380	5380	0
560	20240708	111300	54464170	5380	5380	5380	5380	0
561	20240708	111200	54464170	5380	5380	5380	5380	0
562	20240708	111100	54464170	5380	5380	5380	5380	1
563	20240708	111000	54458790	5370	5370	5370	5370	0
564	20240708	110900	54458790	5370	5380	5380	5370	311
565	20240708	110800	52788610	5370	5370	5370	5370	2
566	20240708	110700	52777870	5370	5370	5370	5370	0
567	20240708	110600	52777870	5370	5370	5370	5370	20
568	20240708	110500	52670470	5380	5380	5380	5380	20
569	20240708	110400	52562870	5370	5370	5370	5370	0
570	20240708	110300	52562870	5370	5370	5370	5370	4
571	20240708	110200	52541390	5370	5370	5370	5370	0
572	20240708	110100	52541390	5370	5370	5370	5370	0
573	20240708	110000	52541390	5370	5370	5370	5370	0
574	20240708	105900	52541390	5370	5370	5370	5370	145
575	20240708	105800	51762740	5370	5370	5370	5370	0
576	20240708	105700	51762740	5370	5370	5370	5370	0
577	20240708	105600	51762740	5370	5370	5370	5370	0
578	20240708	105500	51762740	5370	5370	5370	5370	1
579	20240708	105400	51757370	5380	5380	5380	5380	2
580	20240708	105300	51746610	5370	5370	5370	5370	0
581	20240708	105200	51746610	5370	5370	5370	5370	20
582	20240708	105100	51639210	5370	5380	5380	5370	82
583	20240708	105000	51198370	5380	5380	5380	5380	30
584	20240708	104900	51036970	5370	5370	5370	5370	0
585	20240708	104800	51036970	5370	5370	5370	5370	0
586	20240708	104700	51036970	5370	5370	5370	5370	0
587	20240708	104600	51036970	5370	5370	5370	5370	0
588	20240708	104500	51036970	5370	5370	5370	5370	0
589	20240708	104400	51036970	5370	5370	5370	5370	0
590	20240708	104300	51036970	5370	5370	5370	5370	0
591	20240708	104200	51036970	5370	5370	5370	5370	0
592	20240708	104100	51036970	5370	5380	5380	5370	27
593	20240708	104000	50891800	5380	5380	5380	5380	0
594	20240708	103900	50891800	5380	5380	5380	5380	0
595	20240708	103800	50891800	5380	5380	5380	5380	0
596	20240708	103700	50891800	5380	5380	5380	5380	0
597	20240708	103600	50891800	5380	5380	5380	5380	0
598	20240708	103500	50891800	5380	5380	5380	5380	1
599	20240708	103400	50886420	5380	5390	5390	5380	11
600	20240708	103300	50827140	5390	5380	5390	5380	78
601	20240708	103200	50406860	5370	5380	5380	5370	158
602	20240708	103100	49558210	5370	5370	5370	5370	0
603	20240708	103000	49558210	5370	5370	5370	5370	3
604	20240708	102900	49542100	5380	5380	5380	5380	0
605	20240708	102800	49542100	5380	5380	5380	5380	0
606	20240708	102700	49542100	5380	5380	5380	5380	0
607	20240708	102600	49542100	5380	5380	5380	5380	0
608	20240708	102500	49542100	5380	5380	5380	5380	136
609	20240708	102400	48810420	5380	5380	5380	5380	0
610	20240708	102300	48810420	5380	5380	5380	5380	0
611	20240708	102200	48810420	5380	5380	5380	5380	0
612	20240708	102100	48810420	5380	5370	5380	5370	2
613	20240708	102000	48799670	5370	5370	5370	5370	1
614	20240708	101900	48794300	5380	5370	5380	5370	53
615	20240708	101800	48509190	5380	5380	5380	5380	0
616	20240708	101700	48509190	5380	5380	5380	5380	0
617	20240708	101600	48509190	5380	5380	5380	5380	1
618	20240708	101500	48503810	5370	5370	5370	5370	0
619	20240708	101400	48503810	5370	5370	5370	5370	0
620	20240708	101300	48503810	5370	5370	5370	5370	0
621	20240708	101200	48503810	5370	5370	5370	5370	3
622	20240708	101100	48487700	5380	5380	5380	5380	0
623	20240708	101000	48487700	5380	5380	5380	5380	93
624	20240708	100900	47987360	5370	5370	5370	5370	9
625	20240708	100800	47939030	5380	5380	5380	5380	0
626	20240708	100700	47939030	5380	5380	5380	5380	0
627	20240708	100600	47939030	5380	5380	5380	5380	0
628	20240708	100500	47939030	5380	5380	5380	5380	0
629	20240708	100400	47939030	5380	5370	5380	5360	6
630	20240708	100300	47906840	5360	5360	5360	5360	3
631	20240708	100200	47890760	5380	5370	5380	5370	503
632	20240708	100100	45189640	5360	5360	5360	5360	0
633	20240708	100000	45189640	5360	5370	5370	5360	48
634	20240708	095900	44932350	5370	5370	5370	5370	0
635	20240708	095800	44932350	5370	5370	5370	5370	0
636	20240708	095700	44932350	5370	5370	5370	5370	31
637	20240708	095600	44765880	5370	5370	5370	5370	38
638	20240708	095500	44561820	5360	5360	5370	5360	33
639	20240708	095400	44384930	5360	5360	5360	5360	359
640	20240708	095300	42460690	5360	5370	5370	5360	155
641	20240708	095200	41628370	5370	5370	5370	5370	2
642	20240708	095100	41617630	5370	5370	5370	5370	0
643	20240708	095000	41617630	5370	5370	5370	5370	30
644	20240708	094900	41456530	5370	5370	5370	5370	1
645	20240708	094800	41451160	5370	5370	5370	5370	0
646	20240708	094700	41451160	5370	5370	5370	5370	1
647	20240708	094600	41445790	5360	5360	5360	5360	130
648	20240708	094500	40748990	5360	5370	5370	5360	11
649	20240708	094400	40690020	5370	5370	5370	5370	0
650	20240708	094300	40690020	5370	5370	5370	5370	11
651	20240708	094200	40630950	5370	5370	5370	5370	1
652	20240708	094100	40625580	5370	5380	5380	5370	27
653	20240708	094000	40480580	5370	5370	5370	5370	0
654	20240708	093900	40480580	5370	5370	5370	5370	0
655	20240708	093800	40480580	5370	5370	5370	5370	0
656	20240708	093700	40480580	5370	5370	5370	5370	2
657	20240708	093600	40469840	5380	5380	5380	5380	5
658	20240708	093500	40442940	5380	5380	5380	5380	1
659	20240708	093400	40437560	5380	5380	5380	5380	5
660	20240708	093300	40410660	5380	5380	5380	5380	10
661	20240708	093200	40356860	5370	5370	5370	5370	2
662	20240708	093100	40346120	5370	5370	5370	5370	20
663	20240708	093000	40238720	5360	5360	5360	5360	831
664	20240708	092900	35784560	5360	5360	5360	5360	136
665	20240708	092800	35055600	5360	5360	5360	5360	318
666	20240708	092700	33351120	5350	5350	5350	5350	0
667	20240708	092600	33351120	5350	5360	5360	5350	1000
668	20240708	092500	28000620	5360	5360	5360	5360	0
669	20240708	092400	28000620	5360	5360	5360	5360	10
670	20240708	092300	27947020	5350	5360	5360	5350	145
671	20240708	092200	27170580	5360	5360	5360	5360	11
672	20240708	092100	27111620	5350	5350	5350	5350	0
673	20240708	092000	27111620	5350	5350	5350	5350	11
674	20240708	091900	27052770	5360	5360	5360	5360	12
675	20240708	091800	26988450	5360	5350	5360	5350	505
676	20240708	091700	24286650	5350	5370	5370	5350	885
677	20240708	091600	19549360	5370	5370	5370	5370	0
678	20240708	091500	19549360	5370	5370	5370	5370	20
679	20240708	091400	19441960	5370	5370	5370	5370	4
680	20240708	091300	19420480	5370	5370	5370	5370	0
681	20240708	091200	19420480	5370	5370	5370	5370	0
682	20240708	091100	19420480	5370	5370	5370	5370	2
683	20240708	091000	19409740	5360	5360	5360	5360	1232
684	20240708	090900	12806220	5360	5360	5360	5360	94
685	20240708	090800	12302380	5360	5400	5400	5360	1561
686	20240708	090700	3914750	5390	5390	5390	5390	300
687	20240708	090600	2297750	5400	5400	5400	5400	0
688	20240708	090500	2297750	5400	5400	5400	5400	20
689	20240708	090400	2189750	5400	5400	5400	5400	11
690	20240708	090300	2130350	5400	5400	5400	5400	0
691	20240708	090200	2130350	5400	5400	5400	5390	115
692	20240708	090100	1509360	5400	5400	5400	5400	0
693	20240708	090000	1509360	5400	5410	5410	5400	279