KissMeData/290560/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211400	32629330	7880	7880	7880	7880	65
3	20240709	211300	32629330	7880	7880	7880	7880	0
4	20240709	211200	32629330	7880	7880	7880	7880	0
5	20240709	211100	32629330	7880	7880	7880	7880	0
6	20240709	211000	32629330	7880	7880	7880	7880	0
7	20240709	210900	32629330	7880	7880	7880	7880	0
8	20240709	210800	32629330	7880	7880	7880	7880	0
9	20240709	210700	32629330	7880	7880	7880	7880	0
10	20240709	210600	32629330	7880	7880	7880	7880	0
11	20240709	210500	32629330	7880	7880	7880	7880	0
12	20240709	210400	32629330	7880	7880	7880	7880	0
13	20240709	210300	32629330	7880	7880	7880	7880	0
14	20240709	210200	32629330	7880	7880	7880	7880	0
15	20240709	210100	32629330	7880	7880	7880	7880	0
16	20240709	210000	32629330	7880	7880	7880	7880	0
17	20240709	205900	32629330	7880	7880	7880	7880	0
18	20240709	205800	32629330	7880	7880	7880	7880	0
19	20240709	205700	32629330	7880	7880	7880	7880	0
20	20240709	205600	32629330	7880	7880	7880	7880	0
21	20240709	205500	32629330	7880	7880	7880	7880	0
22	20240709	205400	32629330	7880	7880	7880	7880	0
23	20240709	205300	32629330	7880	7880	7880	7880	0
24	20240709	205200	32629330	7880	7880	7880	7880	0
25	20240709	205100	32629330	7880	7880	7880	7880	0
26	20240709	205000	32629330	7880	7880	7880	7880	0
27	20240709	204900	32629330	7880	7880	7880	7880	0
28	20240709	204800	32629330	7880	7880	7880	7880	0
29	20240709	204700	32629330	7880	7880	7880	7880	0
30	20240709	204600	32629330	7880	7880	7880	7880	0
31	20240709	204500	32629330	7880	7880	7880	7880	0
32	20240709	204400	32629330	7880	7880	7880	7880	65
33	20240709	204300	32629330	7880	7880	7880	7880	0
34	20240709	204200	32629330	7880	7880	7880	7880	0
35	20240709	204100	32629330	7880	7880	7880	7880	0
36	20240709	204000	32629330	7880	7880	7880	7880	0
37	20240709	203900	32629330	7880	7880	7880	7880	0
38	20240709	203800	32629330	7880	7880	7880	7880	0
39	20240709	203700	32629330	7880	7880	7880	7880	0
40	20240709	203600	32629330	7880	7880	7880	7880	0
41	20240709	203500	32629330	7880	7880	7880	7880	0
42	20240709	203400	32629330	7880	7880	7880	7880	0
43	20240709	203300	32629330	7880	7880	7880	7880	0
44	20240709	203200	32629330	7880	7880	7880	7880	0
45	20240709	203100	32629330	7880	7880	7880	7880	0
46	20240709	203000	32629330	7880	7880	7880	7880	0
47	20240709	202900	32629330	7880	7880	7880	7880	0
48	20240709	202800	32629330	7880	7880	7880	7880	0
49	20240709	202700	32629330	7880	7880	7880	7880	0
50	20240709	202600	32629330	7880	7880	7880	7880	0
51	20240709	202500	32629330	7880	7880	7880	7880	0
52	20240709	202400	32629330	7880	7880	7880	7880	0
53	20240709	202300	32629330	7880	7880	7880	7880	0
54	20240709	202200	32629330	7880	7880	7880	7880	0
55	20240709	202100	32629330	7880	7880	7880	7880	0
56	20240709	202000	32629330	7880	7880	7880	7880	0
57	20240709	201900	32629330	7880	7880	7880	7880	0
58	20240709	201800	32629330	7880	7880	7880	7880	0
59	20240709	201700	32629330	7880	7880	7880	7880	0
60	20240709	201600	32629330	7880	7880	7880	7880	0
61	20240709	201500	32629330	7880	7880	7880	7880	0
62	20240709	201400	32629330	7880	7880	7880	7880	65
63	20240709	201300	32629330	7880	7880	7880	7880	0
64	20240709	201200	32629330	7880	7880	7880	7880	0
65	20240709	201100	32629330	7880	7880	7880	7880	0
66	20240709	201000	32629330	7880	7880	7880	7880	0
67	20240709	200900	32629330	7880	7880	7880	7880	0
68	20240709	200800	32629330	7880	7880	7880	7880	0
69	20240709	200700	32629330	7880	7880	7880	7880	0
70	20240709	200600	32629330	7880	7880	7880	7880	0
71	20240709	200500	32629330	7880	7880	7880	7880	0
72	20240709	200400	32629330	7880	7880	7880	7880	0
73	20240709	200300	32629330	7880	7880	7880	7880	0
74	20240709	200200	32629330	7880	7880	7880	7880	0
75	20240709	200100	32629330	7880	7880	7880	7880	0
76	20240709	200000	32629330	7880	7880	7880	7880	0
77	20240709	195900	32629330	7880	7880	7880	7880	0
78	20240709	195800	32629330	7880	7880	7880	7880	0
79	20240709	195700	32629330	7880	7880	7880	7880	0
80	20240709	195600	32629330	7880	7880	7880	7880	0
81	20240709	195500	32629330	7880	7880	7880	7880	0
82	20240709	195400	32629330	7880	7880	7880	7880	0
83	20240709	195300	32629330	7880	7880	7880	7880	0
84	20240709	195200	32629330	7880	7880	7880	7880	0
85	20240709	195100	32629330	7880	7880	7880	7880	0
86	20240709	195000	32629330	7880	7880	7880	7880	0
87	20240709	194900	32629330	7880	7880	7880	7880	0
88	20240709	194800	32629330	7880	7880	7880	7880	0
89	20240709	194700	32629330	7880	7880	7880	7880	0
90	20240709	194600	32629330	7880	7880	7880	7880	0
91	20240709	194500	32629330	7880	7880	7880	7880	0
92	20240709	194400	32629330	7880	7880	7880	7880	65
93	20240709	194300	32629330	7880	7880	7880	7880	0
94	20240709	194200	32629330	7880	7880	7880	7880	0
95	20240709	194100	32629330	7880	7880	7880	7880	0
96	20240709	194000	32629330	7880	7880	7880	7880	0
97	20240709	193900	32629330	7880	7880	7880	7880	0
98	20240709	193800	32629330	7880	7880	7880	7880	0
99	20240709	193700	32629330	7880	7880	7880	7880	0
100	20240709	193600	32629330	7880	7880	7880	7880	0
101	20240709	193500	32629330	7880	7880	7880	7880	0
102	20240709	193400	32629330	7880	7880	7880	7880	0
103	20240709	193300	32629330	7880	7880	7880	7880	0
104	20240709	193200	32629330	7880	7880	7880	7880	0
105	20240709	193100	32629330	7880	7880	7880	7880	0
106	20240709	193000	32629330	7880	7880	7880	7880	0
107	20240709	192900	32629330	7880	7880	7880	7880	0
108	20240709	192800	32629330	7880	7880	7880	7880	0
109	20240709	192700	32629330	7880	7880	7880	7880	0
110	20240709	192600	32629330	7880	7880	7880	7880	0
111	20240709	192500	32629330	7880	7880	7880	7880	0
112	20240709	192400	32629330	7880	7880	7880	7880	0
113	20240709	192300	32629330	7880	7880	7880	7880	0
114	20240709	192200	32629330	7880	7880	7880	7880	0
115	20240709	192100	32629330	7880	7880	7880	7880	0
116	20240709	192000	32629330	7880	7880	7880	7880	0
117	20240709	191900	32629330	7880	7880	7880	7880	0
118	20240709	191800	32629330	7880	7880	7880	7880	0
119	20240709	191700	32629330	7880	7880	7880	7880	0
120	20240709	191600	32629330	7880	7880	7880	7880	0
121	20240709	191500	32629330	7880	7880	7880	7880	0
122	20240709	191400	32629330	7880	7880	7880	7880	65
123	20240709	191300	32629330	7880	7880	7880	7880	0
124	20240709	191200	32629330	7880	7880	7880	7880	0
125	20240709	191100	32629330	7880	7880	7880	7880	0
126	20240709	191000	32629330	7880	7880	7880	7880	0
127	20240709	190900	32629330	7880	7880	7880	7880	0
128	20240709	190800	32629330	7880	7880	7880	7880	0
129	20240709	190700	32629330	7880	7880	7880	7880	0
130	20240709	190600	32629330	7880	7880	7880	7880	0
131	20240709	190500	32629330	7880	7880	7880	7880	0
132	20240709	190400	32629330	7880	7880	7880	7880	0
133	20240709	190300	32629330	7880	7880	7880	7880	0
134	20240709	190200	32629330	7880	7880	7880	7880	0
135	20240709	190100	32629330	7880	7880	7880	7880	0
136	20240709	190000	32629330	7880	7880	7880	7880	0
137	20240709	185900	32629330	7880	7880	7880	7880	0
138	20240709	185800	32629330	7880	7880	7880	7880	0
139	20240709	185700	32629330	7880	7880	7880	7880	0
140	20240709	185600	32629330	7880	7880	7880	7880	0
141	20240709	185500	32629330	7880	7880	7880	7880	0
142	20240709	185400	32629330	7880	7880	7880	7880	0
143	20240709	185300	32629330	7880	7880	7880	7880	0
144	20240709	185200	32629330	7880	7880	7880	7880	0
145	20240709	185100	32629330	7880	7880	7880	7880	0
146	20240709	185000	32629330	7880	7880	7880	7880	0
147	20240709	184900	32629330	7880	7880	7880	7880	0
148	20240709	184800	32629330	7880	7880	7880	7880	0
149	20240709	184700	32629330	7880	7880	7880	7880	0
150	20240709	184600	32629330	7880	7880	7880	7880	0
151	20240709	184500	32629330	7880	7880	7880	7880	0
152	20240709	184400	32629330	7880	7880	7880	7880	65
153	20240709	184300	32629330	7880	7880	7880	7880	0
154	20240709	184200	32629330	7880	7880	7880	7880	0
155	20240709	184100	32629330	7880	7880	7880	7880	0
156	20240709	184000	32629330	7880	7880	7880	7880	0
157	20240709	183900	32629330	7880	7880	7880	7880	0
158	20240709	183800	32629330	7880	7880	7880	7880	0
159	20240709	183700	32629330	7880	7880	7880	7880	0
160	20240709	183600	32629330	7880	7880	7880	7880	0
161	20240709	183500	32629330	7880	7880	7880	7880	0
162	20240709	183400	32629330	7880	7880	7880	7880	0
163	20240709	183300	32629330	7880	7880	7880	7880	0
164	20240709	183200	32629330	7880	7880	7880	7880	0
165	20240709	183100	32629330	7880	7880	7880	7880	0
166	20240709	183000	32629330	7880	7880	7880	7880	0
167	20240709	182900	32629330	7880	7880	7880	7880	0
168	20240709	182800	32629330	7880	7880	7880	7880	0
169	20240709	182700	32629330	7880	7880	7880	7880	0
170	20240709	182600	32629330	7880	7880	7880	7880	0
171	20240709	182500	32629330	7880	7880	7880	7880	0
172	20240709	182400	32629330	7880	7880	7880	7880	0
173	20240709	182300	32629330	7880	7880	7880	7880	0
174	20240709	182200	32629330	7880	7880	7880	7880	0
175	20240709	182100	32629330	7880	7880	7880	7880	0
176	20240709	182000	32629330	7880	7880	7880	7880	0
177	20240709	181900	32629330	7880	7880	7880	7880	0
178	20240709	181800	32629330	7880	7880	7880	7880	0
179	20240709	181700	32629330	7880	7880	7880	7880	0
180	20240709	181600	32629330	7880	7880	7880	7880	0
181	20240709	181500	32629330	7880	7880	7880	7880	0
182	20240709	181400	32629330	7880	7880	7880	7880	65
183	20240709	181300	32629330	7880	7880	7880	7880	0
184	20240709	181200	32629330	7880	7880	7880	7880	0
185	20240709	181100	32629330	7880	7880	7880	7880	0
186	20240709	181000	32629330	7880	7880	7880	7880	0
187	20240709	180900	32629330	7880	7880	7880	7880	0
188	20240709	180800	32629330	7880	7880	7880	7880	0
189	20240709	180700	32629330	7880	7880	7880	7880	0
190	20240709	180600	32629330	7880	7880	7880	7880	0
191	20240709	180500	32629330	7880	7880	7880	7880	0
192	20240709	180400	32629330	7880	7880	7880	7880	0
193	20240709	180300	32629330	7880	7880	7880	7880	0
194	20240709	180200	32629330	7880	7880	7880	7880	0
195	20240709	180100	32629330	7880	7880	7880	7880	0
196	20240709	180000	32629330	7880	7880	7880	7880	0
197	20240709	175900	32629330	7880	7880	7880	7880	0
198	20240709	175800	32629330	7880	7880	7880	7880	0
199	20240709	175700	32629330	7880	7880	7880	7880	0
200	20240709	175600	32629330	7880	7880	7880	7880	0
201	20240709	175500	32629330	7880	7880	7880	7880	0
202	20240709	175400	32629330	7880	7880	7880	7880	0
203	20240709	175300	32629330	7880	7880	7880	7880	0
204	20240709	175200	32629330	7880	7880	7880	7880	0
205	20240709	175100	32629330	7880	7880	7880	7880	0
206	20240709	175000	32629330	7880	7880	7880	7880	0
207	20240709	174900	32629330	7880	7880	7880	7880	0
208	20240709	174800	32629330	7880	7880	7880	7880	0
209	20240709	174700	32629330	7880	7880	7880	7880	0
210	20240709	174600	32629330	7880	7880	7880	7880	0
211	20240709	174500	32629330	7880	7880	7880	7880	0
212	20240709	174400	32629330	7880	7880	7880	7880	65
213	20240709	174300	32629330	7880	7880	7880	7880	0
214	20240709	174200	32629330	7880	7880	7880	7880	0
215	20240709	174100	32629330	7880	7880	7880	7880	0
216	20240709	174000	32629330	7880	7880	7880	7880	0
217	20240709	173900	32629330	7880	7880	7880	7880	0
218	20240709	173800	32629330	7880	7880	7880	7880	0
219	20240709	173700	32629330	7880	7880	7880	7880	0
220	20240709	173600	32629330	7880	7880	7880	7880	0
221	20240709	173500	32629330	7880	7880	7880	7880	0
222	20240709	173400	32629330	7880	7880	7880	7880	0
223	20240709	173300	32629330	7880	7880	7880	7880	0
224	20240709	173200	32629330	7880	7880	7880	7880	0
225	20240709	173100	32629330	7880	7880	7880	7880	0
226	20240709	173000	32629330	7880	7880	7880	7880	0
227	20240709	172900	32629330	7880	7880	7880	7880	0
228	20240709	172800	32629330	7880	7880	7880	7880	0
229	20240709	172700	32629330	7880	7880	7880	7880	0
230	20240709	172600	32629330	7880	7880	7880	7880	0
231	20240709	172500	32629330	7880	7880	7880	7880	0
232	20240709	172400	32629330	7880	7880	7880	7880	0
233	20240709	172300	32629330	7880	7880	7880	7880	0
234	20240709	172200	32629330	7880	7880	7880	7880	0
235	20240709	172100	32629330	7880	7880	7880	7880	0
236	20240709	172000	32629330	7880	7880	7880	7880	0
237	20240709	171900	32629330	7880	7880	7880	7880	0
238	20240709	171800	32629330	7880	7880	7880	7880	0
239	20240709	171700	32629330	7880	7880	7880	7880	0
240	20240709	171600	32629330	7880	7880	7880	7880	0
241	20240709	171500	32629330	7880	7880	7880	7880	0
242	20240709	171400	32629330	7880	7880	7880	7880	65
243	20240709	171300	32629330	7880	7880	7880	7880	0
244	20240709	171200	32629330	7880	7880	7880	7880	0
245	20240709	171100	32629330	7880	7880	7880	7880	0
246	20240709	171000	32629330	7880	7880	7880	7880	0
247	20240709	170900	32629330	7880	7880	7880	7880	0
248	20240709	170800	32629330	7880	7880	7880	7880	0
249	20240709	170700	32629330	7880	7880	7880	7880	0
250	20240709	170600	32629330	7880	7880	7880	7880	0
251	20240709	170500	32629330	7880	7880	7880	7880	0
252	20240709	170400	32629330	7880	7880	7880	7880	0
253	20240709	170300	32629330	7880	7880	7880	7880	0
254	20240709	170200	32629330	7880	7880	7880	7880	0
255	20240709	170100	32629330	7880	7880	7880	7880	0
256	20240709	170000	32629330	7880	7880	7880	7880	0
257	20240709	165900	32629330	7880	7880	7880	7880	0
258	20240709	165800	32629330	7880	7880	7880	7880	0
259	20240709	165700	32629330	7880	7880	7880	7880	0
260	20240709	165600	32629330	7880	7880	7880	7880	0
261	20240709	165500	32629330	7880	7880	7880	7880	0
262	20240709	165400	32629330	7880	7880	7880	7880	0
263	20240709	165300	32629330	7880	7880	7880	7880	0
264	20240709	165200	32629330	7880	7880	7880	7880	0
265	20240709	165100	32629330	7880	7880	7880	7880	0
266	20240709	165000	32629330	7880	7880	7880	7880	0
267	20240709	164900	32629330	7880	7880	7880	7880	0
268	20240709	164800	32629330	7880	7880	7880	7880	0
269	20240709	164700	32629330	7880	7880	7880	7880	0
270	20240709	164600	32629330	7880	7880	7880	7880	0
271	20240709	164500	32629330	7880	7880	7880	7880	0
272	20240709	164400	32629330	7880	7880	7880	7880	65
273	20240709	164300	32629330	7880	7880	7880	7880	0
274	20240709	164200	32629330	7880	7880	7880	7880	0
275	20240709	164100	32629330	7880	7880	7880	7880	0
276	20240709	164000	32629330	7880	7880	7880	7880	0
277	20240709	163900	32629330	7880	7880	7880	7880	0
278	20240709	163800	32629330	7880	7880	7880	7880	0
279	20240709	163700	32629330	7880	7880	7880	7880	0
280	20240709	163600	32629330	7880	7880	7880	7880	0
281	20240709	163500	32629330	7880	7880	7880	7880	0
282	20240709	163400	32629330	7880	7880	7880	7880	0
283	20240709	163300	32629330	7880	7880	7880	7880	0
284	20240709	163200	32629330	7880	7880	7880	7880	0
285	20240709	163100	32629330	7880	7880	7880	7880	0
286	20240709	163000	32629330	7880	7880	7880	7880	0
287	20240709	162900	32629330	7880	7880	7880	7880	0
288	20240709	162800	32629330	7880	7880	7880	7880	0
289	20240709	162700	32629330	7880	7880	7880	7880	0
290	20240709	162600	32629330	7880	7880	7880	7880	0
291	20240709	162500	32629330	7880	7880	7880	7880	0
292	20240709	162400	32629330	7880	7880	7880	7880	0
293	20240709	162300	32629330	7880	7880	7880	7880	0
294	20240709	162200	32629330	7880	7880	7880	7880	0
295	20240709	162100	32629330	7880	7880	7880	7880	0
296	20240709	162000	32629330	7880	7880	7880	7880	0
297	20240709	161900	32629330	7880	7880	7880	7880	0
298	20240709	161800	32629330	7880	7880	7880	7880	0
299	20240709	161700	32629330	7880	7880	7880	7880	0
300	20240709	161600	32629330	7880	7880	7880	7880	0
301	20240709	161500	32629330	7880	7880	7880	7880	0
302	20240709	161400	32629330	7880	7880	7880	7880	65
303	20240709	161300	32629330	7880	7880	7880	7880	0
304	20240709	161200	32629330	7880	7880	7880	7880	0
305	20240709	161100	32629330	7880	7880	7880	7880	0
306	20240709	161000	32629330	7880	7880	7880	7880	0
307	20240709	160900	32629330	7880	7880	7880	7880	0
308	20240709	160800	32629330	7880	7880	7880	7880	0
309	20240709	160700	32629330	7880	7880	7880	7880	0
310	20240709	160600	32629330	7880	7880	7880	7880	0
311	20240709	160500	32629330	7880	7880	7880	7880	0
312	20240709	160400	32629330	7880	7880	7880	7880	0
313	20240709	160300	32629330	7880	7880	7880	7880	0
314	20240709	160200	32629330	7880	7880	7880	7880	0
315	20240709	160100	32629330	7880	7880	7880	7880	0
316	20240709	160000	32629330	7880	7880	7880	7880	0
317	20240709	155900	32629330	7880	7880	7880	7880	0
318	20240709	155800	32629330	7880	7880	7880	7880	0
319	20240709	155700	32629330	7880	7880	7880	7880	0
320	20240709	155600	32629330	7880	7880	7880	7880	0
321	20240709	155500	32629330	7880	7880	7880	7880	0
322	20240709	155400	32629330	7880	7880	7880	7880	0
323	20240709	155300	32629330	7880	7880	7880	7880	0
324	20240709	155200	32629330	7880	7880	7880	7880	0
325	20240709	155100	32629330	7880	7880	7880	7880	0
326	20240709	155000	32629330	7880	7880	7880	7880	0
327	20240709	154900	32629330	7880	7880	7880	7880	0
328	20240709	154800	32629330	7880	7880	7880	7880	0
329	20240709	154700	32629330	7880	7880	7880	7880	0
330	20240709	154600	32629330	7880	7880	7880	7880	0
331	20240709	154500	32629330	7880	7880	7880	7880	0
332	20240709	154400	32629330	7880	7880	7880	7880	65
333	20240709	154300	32629330	7880	7880	7880	7880	0
334	20240709	154200	32629330	7880	7880	7880	7880	0
335	20240709	154100	32629330	7880	7880	7880	7880	0
336	20240709	154000	32629330	7880	7880	7880	7880	0
337	20240709	153900	32629330	7880	7880	7880	7880	0
338	20240709	153800	32629330	7880	7880	7880	7880	0
339	20240709	153700	32629330	7880	7880	7880	7880	0
340	20240709	153600	32629330	7880	7880	7880	7880	0
341	20240709	153500	32629330	7880	7880	7880	7880	0
342	20240709	153400	32629330	7880	7880	7880	7880	0
343	20240709	153300	32629330	7880	7880	7880	7880	0
344	20240709	153200	32629330	7880	7880	7880	7880	0
345	20240709	153100	32629330	7880	7880	7880	7880	0
346	20240709	153000	32629330	7880	7880	7880	7880	65
347	20240709	152900	32117130	7880	7880	7880	7880	0
348	20240709	152800	32117130	7880	7880	7880	7880	0
349	20240709	152700	32117130	7880	7880	7880	7880	0
350	20240709	152600	32117130	7880	7880	7880	7880	0
351	20240709	152500	32117130	7880	7880	7880	7880	0
352	20240709	152400	32117130	7880	7880	7880	7880	0
353	20240709	152300	32117130	7880	7880	7880	7880	0
354	20240709	152200	32117130	7880	7880	7880	7880	0
355	20240709	152100	32117130	7880	7880	7880	7880	0
356	20240709	152000	32117130	7880	7880	7880	7880	0
357	20240709	151900	32117130	7880	7880	7880	7880	0
358	20240709	151800	32117130	7880	7880	7880	7880	0
359	20240709	151700	32117130	7880	7880	7880	7880	1
360	20240709	151600	32109250	7880	7880	7880	7880	0
361	20240709	151500	32109250	7880	7880	7880	7880	0
362	20240709	151400	32109250	7880	7880	7880	7880	1
363	20240709	151300	32101370	7830	7870	7870	7830	34
364	20240709	151200	31834510	7900	7900	7900	7900	0
365	20240709	151100	31834510	7900	7900	7900	7900	0
366	20240709	151000	31834510	7900	7900	7900	7900	0
367	20240709	150900	31834510	7900	7900	7900	7900	0
368	20240709	150800	31834510	7900	7900	7900	7900	0
369	20240709	150700	31834510	7900	7900	7900	7900	0
370	20240709	150600	31834510	7900	7900	7900	7900	0
371	20240709	150500	31834510	7900	7900	7900	7900	0
372	20240709	150400	31834510	7900	7900	7900	7900	0
373	20240709	150300	31834510	7900	7900	7900	7900	0
374	20240709	150200	31834510	7900	7900	7900	7900	0
375	20240709	150100	31834510	7900	7900	7900	7900	0
376	20240709	150000	31834510	7900	7900	7900	7900	0
377	20240709	145900	31834510	7900	7900	7900	7900	0
378	20240709	145800	31834510	7900	7900	7900	7900	0
379	20240709	145700	31834510	7900	7900	7900	7900	0
380	20240709	145600	31834510	7900	7900	7900	7900	0
381	20240709	145500	31834510	7900	7900	7900	7900	0
382	20240709	145400	31834510	7900	7900	7900	7900	0
383	20240709	145300	31834510	7900	7900	7900	7900	0
384	20240709	145200	31834510	7900	7900	7900	7900	0
385	20240709	145100	31834510	7900	7900	7900	7900	0
386	20240709	145000	31834510	7900	7890	7900	7890	6
387	20240709	144900	31787160	7890	7890	7890	7890	6
388	20240709	144800	31739820	7880	7880	7880	7880	0
389	20240709	144700	31739820	7880	7880	7880	7880	42
390	20240709	144600	31408860	7870	7870	7870	7870	2
391	20240709	144500	31393120	7870	7870	7870	7870	20
392	20240709	144400	31235720	7870	7870	7870	7870	10
393	20240709	144300	31157020	7870	7870	7870	7870	2
394	20240709	144200	31141280	7880	7880	7880	7880	0
395	20240709	144100	31141280	7880	7880	7880	7880	0
396	20240709	144000	31141280	7880	7880	7880	7880	0
397	20240709	143900	31141280	7880	7880	7880	7880	0
398	20240709	143800	31141280	7880	7880	7880	7880	129
399	20240709	143700	30124760	7880	7880	7880	7880	0
400	20240709	143600	30124760	7880	7880	7880	7880	50
401	20240709	143500	29730760	7880	7860	7880	7860	66
402	20240709	143400	29211060	7860	7860	7860	7860	0
403	20240709	143300	29211060	7860	7860	7860	7860	0
404	20240709	143200	29211060	7860	7860	7860	7860	0
405	20240709	143100	29211060	7860	7860	7860	7860	0
406	20240709	143000	29211060	7860	7860	7860	7860	0
407	20240709	142900	29211060	7860	7860	7860	7860	0
408	20240709	142800	29211060	7860	7860	7860	7860	0
409	20240709	142700	29211060	7860	7860	7860	7860	0
410	20240709	142600	29211060	7860	7860	7860	7860	0
411	20240709	142500	29211060	7860	7860	7860	7860	1
412	20240709	142400	29203200	7810	7810	7810	7810	0
413	20240709	142300	29203200	7810	7810	7810	7810	0
414	20240709	142200	29203200	7810	7810	7810	7810	0
415	20240709	142100	29203200	7810	7810	7810	7810	0
416	20240709	142000	29203200	7810	7810	7810	7810	0
417	20240709	141900	29203200	7810	7810	7810	7810	0
418	20240709	141800	29203200	7810	7810	7810	7810	0
419	20240709	141700	29203200	7810	7810	7810	7810	0
420	20240709	141600	29203200	7810	7810	7810	7810	0
421	20240709	141500	29203200	7810	7810	7810	7810	0
422	20240709	141400	29203200	7810	7810	7810	7810	0
423	20240709	141300	29203200	7810	7810	7810	7810	0
424	20240709	141200	29203200	7810	7840	7840	7810	30
425	20240709	141100	28968510	7860	7860	7860	7860	0
426	20240709	141000	28968510	7860	7860	7860	7860	1
427	20240709	140900	28960650	7870	7870	7870	7870	0
428	20240709	140800	28960650	7870	7870	7870	7870	0
429	20240709	140700	28960650	7870	7870	7870	7870	0
430	20240709	140600	28960650	7870	7870	7870	7870	0
431	20240709	140500	28960650	7870	7870	7870	7870	0
432	20240709	140400	28960650	7870	7870	7870	7870	0
433	20240709	140300	28960650	7870	7870	7870	7870	0
434	20240709	140200	28960650	7870	7870	7870	7870	0
435	20240709	140100	28960650	7870	7870	7870	7870	0
436	20240709	140000	28960650	7870	7870	7870	7870	0
437	20240709	135900	28960650	7870	7870	7870	7870	0
438	20240709	135800	28960650	7870	7870	7870	7870	0
439	20240709	135700	28960650	7870	7870	7870	7870	0
440	20240709	135600	28960650	7870	7870	7870	7870	0
441	20240709	135500	28960650	7870	7870	7870	7870	0
442	20240709	135400	28960650	7870	7870	7870	7870	0
443	20240709	135300	28960650	7870	7870	7870	7870	0
444	20240709	135200	28960650	7870	7870	7870	7870	0
445	20240709	135100	28960650	7870	7870	7870	7870	0
446	20240709	135000	28960650	7870	7870	7870	7870	0
447	20240709	134900	28960650	7870	7870	7870	7870	0
448	20240709	134800	28960650	7870	7870	7870	7870	0
449	20240709	134700	28960650	7870	7870	7870	7870	0
450	20240709	134600	28960650	7870	7870	7870	7870	0
451	20240709	134500	28960650	7870	7870	7870	7870	0
452	20240709	134400	28960650	7870	7870	7870	7870	0
453	20240709	134300	28960650	7870	7870	7870	7870	0
454	20240709	134200	28960650	7870	7870	7870	7870	0
455	20240709	134100	28960650	7870	7870	7870	7870	0
456	20240709	134000	28960650	7870	7870	7870	7870	0
457	20240709	133900	28960650	7870	7870	7870	7870	0
458	20240709	133800	28960650	7870	7870	7870	7870	0
459	20240709	133700	28960650	7870	7870	7870	7870	3
460	20240709	133600	28937040	7870	7870	7870	7870	0
461	20240709	133500	28937040	7870	7870	7870	7870	0
462	20240709	133400	28937040	7870	7870	7870	7870	0
463	20240709	133300	28937040	7870	7870	7870	7870	0
464	20240709	133200	28937040	7870	7870	7870	7870	0
465	20240709	133100	28937040	7870	7870	7870	7870	0
466	20240709	133000	28937040	7870	7870	7870	7870	1
467	20240709	132900	28929170	7830	7830	7830	7830	10
468	20240709	132800	28850870	7830	7830	7830	7830	0
469	20240709	132700	28850870	7830	7830	7830	7830	0
470	20240709	132600	28850870	7830	7830	7830	7830	0
471	20240709	132500	28850870	7830	7830	7830	7830	0
472	20240709	132400	28850870	7830	7830	7830	7830	2
473	20240709	132300	28835210	7880	7880	7880	7880	0
474	20240709	132200	28835210	7880	7880	7880	7880	4
475	20240709	132100	28803690	7880	7880	7880	7880	4
476	20240709	132000	28772170	7890	7890	7890	7890	13
477	20240709	131900	28669600	7890	7890	7890	7890	0
478	20240709	131800	28669600	7890	7890	7890	7890	0
479	20240709	131700	28669600	7890	7890	7890	7890	0
480	20240709	131600	28669600	7890	7890	7890	7890	30
481	20240709	131500	28432900	7880	7880	7880	7880	0
482	20240709	131400	28432900	7880	7880	7880	7880	0
483	20240709	131300	28432900	7880	7880	7880	7880	0
484	20240709	131200	28432900	7880	7880	7880	7880	0
485	20240709	131100	28432900	7880	7880	7880	7880	0
486	20240709	131000	28432900	7880	7880	7880	7880	0
487	20240709	130900	28432900	7880	7880	7880	7880	0
488	20240709	130800	28432900	7880	7880	7880	7880	0
489	20240709	130700	28432900	7880	7880	7880	7880	0
490	20240709	130600	28432900	7880	7880	7880	7880	0
491	20240709	130500	28432900	7880	7880	7880	7880	0
492	20240709	130400	28432900	7880	7880	7880	7880	2
493	20240709	130300	28417140	7880	7880	7880	7880	0
494	20240709	130200	28417140	7880	7880	7880	7880	0
495	20240709	130100	28417140	7880	7880	7880	7880	0
496	20240709	130000	28417140	7880	7880	7880	7880	0
497	20240709	125900	28417140	7880	7880	7880	7880	0
498	20240709	125800	28417140	7880	7880	7880	7880	0
499	20240709	125700	28417140	7880	7880	7880	7880	0
500	20240709	125600	28417140	7880	7880	7880	7880	0
501	20240709	125500	28417140	7880	7880	7880	7880	0
502	20240709	125400	28417140	7880	7880	7880	7880	0
503	20240709	125300	28417140	7880	7880	7880	7880	0
504	20240709	125200	28417140	7880	7880	7880	7880	0
505	20240709	125100	28417140	7880	7880	7880	7880	0
506	20240709	125000	28417140	7880	7880	7880	7880	0
507	20240709	124900	28417140	7880	7880	7880	7880	0
508	20240709	124800	28417140	7880	7880	7880	7880	0
509	20240709	124700	28417140	7880	7880	7880	7880	0
510	20240709	124600	28417140	7880	7880	7880	7880	38
511	20240709	124500	28117700	7880	7880	7880	7880	12
512	20240709	124400	28023140	7890	7890	7890	7890	0
513	20240709	124300	28023140	7890	7890	7890	7890	0
514	20240709	124200	28023140	7890	7890	7890	7890	0
515	20240709	124100	28023140	7890	7890	7890	7890	0
516	20240709	124000	28023140	7890	7890	7890	7890	0
517	20240709	123900	28023140	7890	7890	7890	7890	0
518	20240709	123800	28023140	7890	7890	7890	7890	0
519	20240709	123700	28023140	7890	7890	7890	7890	0
520	20240709	123600	28023140	7890	7890	7890	7890	0
521	20240709	123500	28023140	7890	7890	7890	7890	0
522	20240709	123400	28023140	7890	7890	7890	7890	0
523	20240709	123300	28023140	7890	7890	7890	7890	0
524	20240709	123200	28023140	7890	7890	7890	7890	0
525	20240709	123100	28023140	7890	7890	7890	7890	0
526	20240709	123000	28023140	7890	7890	7890	7890	0
527	20240709	122900	28023140	7890	7890	7890	7890	0
528	20240709	122800	28023140	7890	7890	7890	7890	0
529	20240709	122700	28023140	7890	7890	7890	7890	0
530	20240709	122600	28023140	7890	7890	7890	7890	0
531	20240709	122500	28023140	7890	7890	7890	7890	1
532	20240709	122400	28015250	7890	7890	7890	7890	0
533	20240709	122300	28015250	7890	7890	7890	7890	0
534	20240709	122200	28015250	7890	7890	7890	7890	0
535	20240709	122100	28015250	7890	7890	7890	7890	0
536	20240709	122000	28015250	7890	7890	7890	7890	0
537	20240709	121900	28015250	7890	7880	7890	7880	200
538	20240709	121800	26438250	7890	7890	7890	7890	0
539	20240709	121700	26438250	7890	7890	7890	7890	0
540	20240709	121600	26438250	7890	7890	7890	7890	0
541	20240709	121500	26438250	7890	7890	7890	7890	0
542	20240709	121400	26438250	7890	7890	7890	7890	0
543	20240709	121300	26438250	7890	7890	7890	7890	0
544	20240709	121200	26438250	7890	7890	7890	7890	0
545	20240709	121100	26438250	7890	7890	7890	7890	0
546	20240709	121000	26438250	7890	7890	7890	7890	0
547	20240709	120900	26438250	7890	7890	7890	7890	0
548	20240709	120800	26438250	7890	7890	7890	7890	0
549	20240709	120700	26438250	7890	7890	7890	7890	0
550	20240709	120600	26438250	7890	7890	7890	7890	0
551	20240709	120500	26438250	7890	7890	7890	7890	0
552	20240709	120400	26438250	7890	7890	7890	7890	0
553	20240709	120300	26438250	7890	7890	7890	7890	0
554	20240709	120200	26438250	7890	7890	7890	7890	0
555	20240709	120100	26438250	7890	7890	7890	7890	0
556	20240709	120000	26438250	7890	7890	7890	7890	0
557	20240709	115900	26438250	7890	7890	7890	7890	0
558	20240709	115800	26438250	7890	7890	7890	7890	0
559	20240709	115700	26438250	7890	7890	7890	7890	0
560	20240709	115600	26438250	7890	7860	7890	7860	35
561	20240709	115500	26162310	7790	7790	7790	7790	0
562	20240709	115400	26162310	7790	7790	7790	7790	0
563	20240709	115300	26162310	7790	7790	7790	7790	0
564	20240709	115200	26162310	7790	7790	7790	7790	0
565	20240709	115100	26162310	7790	7790	7790	7790	0
566	20240709	115000	26162310	7790	7790	7790	7790	70
567	20240709	114900	25617010	7800	7800	7800	7800	0
568	20240709	114800	25617010	7800	7800	7800	7800	0
569	20240709	114700	25617010	7800	7800	7800	7800	0
570	20240709	114600	25617010	7800	7800	7800	7800	0
571	20240709	114500	25617010	7800	7800	7800	7800	0
572	20240709	114400	25617010	7800	7800	7800	7800	0
573	20240709	114300	25617010	7800	7800	7800	7800	0
574	20240709	114200	25617010	7800	7800	7800	7800	0
575	20240709	114100	25617010	7800	7800	7800	7800	0
576	20240709	114000	25617010	7800	7800	7800	7800	0
577	20240709	113900	25617010	7800	7800	7800	7800	0
578	20240709	113800	25617010	7800	7800	7800	7800	0
579	20240709	113700	25617010	7800	7800	7800	7800	0
580	20240709	113600	25617010	7800	7800	7800	7800	20
581	20240709	113500	25461010	7880	7880	7880	7880	0
582	20240709	113400	25461010	7880	7880	7880	7880	0
583	20240709	113300	25461010	7880	7860	7880	7860	2
584	20240709	113200	25445270	7870	7870	7870	7870	0
585	20240709	113100	25445270	7870	7870	7870	7870	0
586	20240709	113000	25445270	7870	7870	7870	7870	0
587	20240709	112900	25445270	7870	7870	7870	7870	1
588	20240709	112800	25437400	7790	7850	7850	7790	130
589	20240709	112700	24424220	7850	7850	7850	7850	0
590	20240709	112600	24424220	7850	7850	7850	7850	0
591	20240709	112500	24424220	7850	7850	7850	7850	0
592	20240709	112400	24424220	7850	7850	7850	7850	0
593	20240709	112300	24424220	7850	7850	7850	7850	0
594	20240709	112200	24424220	7850	7850	7850	7850	0
595	20240709	112100	24424220	7850	7850	7850	7850	0
596	20240709	112000	24424220	7850	7850	7850	7850	0
597	20240709	111900	24424220	7850	7850	7850	7850	0
598	20240709	111800	24424220	7850	7850	7850	7850	1
599	20240709	111700	24416370	7890	7890	7890	7890	0
600	20240709	111600	24416370	7890	7890	7890	7890	0
601	20240709	111500	24416370	7890	7890	7890	7890	0
602	20240709	111400	24416370	7890	7890	7890	7890	0
603	20240709	111300	24416370	7890	7890	7890	7890	0
604	20240709	111200	24416370	7890	7890	7890	7890	0
605	20240709	111100	24416370	7890	7890	7890	7890	0
606	20240709	111000	24416370	7890	7890	7890	7890	0
607	20240709	110900	24416370	7890	7890	7890	7890	0
608	20240709	110800	24416370	7890	7890	7890	7890	0
609	20240709	110700	24416370	7890	7890	7890	7890	0
610	20240709	110600	24416370	7890	7890	7890	7890	0
611	20240709	110500	24416370	7890	7890	7890	7890	0
612	20240709	110400	24416370	7890	7890	7890	7890	0
613	20240709	110300	24416370	7890	7890	7890	7890	0
614	20240709	110200	24416370	7890	7890	7890	7890	0
615	20240709	110100	24416370	7890	7890	7890	7890	1
616	20240709	110000	24408480	7850	7850	7850	7850	0
617	20240709	105900	24408480	7850	7850	7850	7850	0
618	20240709	105800	24408480	7850	7850	7850	7850	0
619	20240709	105700	24408480	7850	7850	7850	7850	2
620	20240709	105600	24392780	7900	7900	7900	7900	0
621	20240709	105500	24392780	7900	7900	7900	7900	0
622	20240709	105400	24392780	7900	7900	7900	7900	4
623	20240709	105300	24361180	7900	7900	7900	7900	0
624	20240709	105200	24361180	7900	7900	7900	7900	0
625	20240709	105100	24361180	7900	7900	7900	7900	0
626	20240709	105000	24361180	7900	7850	7900	7850	5
627	20240709	104900	24321880	7910	7910	7910	7910	0
628	20240709	104800	24321880	7910	7910	7910	7910	0
629	20240709	104700	24321880	7910	7910	7910	7910	0
630	20240709	104600	24321880	7910	7910	7910	7910	0
631	20240709	104500	24321880	7910	7910	7910	7910	0
632	20240709	104400	24321880	7910	7910	7910	7910	0
633	20240709	104300	24321880	7910	7910	7910	7910	0
634	20240709	104200	24321880	7910	7910	7910	7910	2
635	20240709	104100	24306060	7910	7910	7910	7910	0
636	20240709	104000	24306060	7910	7910	7910	7910	0
637	20240709	103900	24306060	7910	7910	7910	7910	0
638	20240709	103800	24306060	7910	7910	7910	7910	0
639	20240709	103700	24306060	7910	7900	7910	7900	150
640	20240709	103600	23119880	7760	7850	7850	7760	280
641	20240709	103500	20935300	7910	7910	7910	7910	0
642	20240709	103400	20935300	7910	7910	7910	7910	0
643	20240709	103300	20935300	7910	7910	7910	7910	0
644	20240709	103200	20935300	7910	7910	7910	7910	0
645	20240709	103100	20935300	7910	7910	7910	7910	0
646	20240709	103000	20935300	7910	7910	7910	7910	0
647	20240709	102900	20935300	7910	7910	7910	7910	0
648	20240709	102800	20935300	7910	7910	7910	7910	0
649	20240709	102700	20935300	7910	7910	7910	7910	0
650	20240709	102600	20935300	7910	7910	7910	7910	0
651	20240709	102500	20935300	7910	7910	7910	7910	50
652	20240709	102400	20539800	7910	7900	7910	7900	177
653	20240709	102300	19139820	7800	7800	7800	7800	0
654	20240709	102200	19139820	7800	7860	7860	7800	25
655	20240709	102100	18944160	7910	7910	7910	7910	44
656	20240709	102000	18596120	7910	7910	7910	7910	0
657	20240709	101900	18596120	7910	7910	7910	7910	0
658	20240709	101800	18596120	7910	7900	7910	7900	10
659	20240709	101700	18517030	7900	7900	7900	7900	0
660	20240709	101600	18517030	7900	7900	7900	7900	0
661	20240709	101500	18517030	7900	7900	7900	7900	0
662	20240709	101400	18517030	7900	7900	7900	7900	2
663	20240709	101300	18501230	7890	7890	7890	7890	1
664	20240709	101200	18493340	7900	7900	7900	7900	0
665	20240709	101100	18493340	7900	7900	7900	7900	0
666	20240709	101000	18493340	7900	7900	7900	7900	0
667	20240709	100900	18493340	7900	7900	7900	7900	0
668	20240709	100800	18493340	7900	7900	7900	7900	0
669	20240709	100700	18493340	7900	7900	7900	7900	0
670	20240709	100600	18493340	7900	7900	7900	7900	0
671	20240709	100500	18493340	7900	7900	7900	7900	0
672	20240709	100400	18493340	7900	7900	7900	7900	0
673	20240709	100300	18493340	7900	7900	7900	7900	0
674	20240709	100200	18493340	7900	7900	7900	7900	0
675	20240709	100100	18493340	7900	7890	7900	7860	163
676	20240709	100000	17212010	7910	7910	7910	7910	0
677	20240709	095900	17212010	7910	7910	7910	7910	0
678	20240709	095800	17212010	7910	7910	7910	7910	0
679	20240709	095700	17212010	7910	7910	7910	7910	0
680	20240709	095600	17212010	7910	7910	7910	7910	0
681	20240709	095500	17212010	7910	7910	7910	7910	0
682	20240709	095400	17212010	7910	7900	7910	7900	3
683	20240709	095300	17188290	7900	7900	7900	7900	0
684	20240709	095200	17188290	7900	7900	7900	7900	0
685	20240709	095100	17188290	7900	7900	7900	7900	0
686	20240709	095000	17188290	7900	7900	7900	7900	0
687	20240709	094900	17188290	7900	7900	7900	7900	0
688	20240709	094800	17188290	7900	7900	7900	7900	0
689	20240709	094700	17188290	7900	7900	7900	7900	0
690	20240709	094600	17188290	7900	7890	7900	7890	2
691	20240709	094500	17172500	7860	7860	7860	7860	0
692	20240709	094400	17172500	7860	7860	7860	7860	0
693	20240709	094300	17172500	7860	7860	7860	7860	0
694	20240709	094200	17172500	7860	7860	7860	7860	0
695	20240709	094100	17172500	7860	7860	7860	7860	0
696	20240709	094000	17172500	7860	7860	7860	7860	1
697	20240709	093900	17164640	7910	7910	7910	7910	1
698	20240709	093800	17156730	7860	7860	7860	7860	0
699	20240709	093700	17156730	7860	7860	7860	7860	0
700	20240709	093600	17156730	7860	7860	7860	7860	26
701	20240709	093500	16952370	7910	7910	7910	7910	0
702	20240709	093400	16952370	7910	7910	7910	7910	0
703	20240709	093300	16952370	7910	7910	7910	7910	0
704	20240709	093200	16952370	7910	7910	7910	7910	0
705	20240709	093100	16952370	7910	7910	7910	7910	0
706	20240709	093000	16952370	7910	7910	7910	7910	0
707	20240709	092900	16952370	7910	7910	7910	7910	0
708	20240709	092800	16952370	7910	7870	7910	7870	114
709	20240709	092700	16055110	7870	7870	7870	7870	260
710	20240709	092600	14008910	7860	7860	7860	7860	93
711	20240709	092500	13277930	7860	7860	7860	7860	0
712	20240709	092400	13277930	7860	7860	7860	7860	0
713	20240709	092300	13277930	7860	7860	7860	7860	0
714	20240709	092200	13277930	7860	7860	7860	7860	0
715	20240709	092100	13277930	7860	7860	7860	7860	0
716	20240709	092000	13277930	7860	7860	7860	7860	0
717	20240709	091900	13277930	7860	7860	7860	7860	0
718	20240709	091800	13277930	7860	7860	7860	7860	1
719	20240709	091700	13270070	7780	7780	7780	7780	205
720	20240709	091600	11675170	7780	7780	7780	7780	500
721	20240709	091500	7785170	7780	7780	7780	7780	0
722	20240709	091400	7785170	7780	7780	7780	7780	0
723	20240709	091300	7785170	7780	7780	7780	7780	0
724	20240709	091200	7785170	7780	7770	7780	7770	6
725	20240709	091100	7738520	7780	7780	7780	7780	0
726	20240709	091000	7738520	7780	7780	7780	7780	72
727	20240709	090900	7178360	7780	7780	7780	7780	2
728	20240709	090800	7162800	7750	7750	7750	7750	0
729	20240709	090700	7162800	7750	7750	7750	7750	4
730	20240709	090600	7131800	7750	7770	7770	7750	87
731	20240709	090500	6456170	7770	7830	7830	7770	558
732	20240709	090400	2114870	7910	7910	7910	7910	0
733	20240709	090300	2114870	7910	7910	7910	7910	0
734	20240709	090200	2114870	7910	7890	7910	7830	201
735	20240709	090100	540360	7890	7830	7890	7830	40
736	20240709	090000	225960	7810	7770	7810	7770	29