KissMeData/045340/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193200	140749070	5080	5080	5080	5080	381
3	20240709	193100	140749070	5080	5080	5080	5080	0
4	20240709	193000	140749070	5080	5080	5080	5080	0
5	20240709	192900	140749070	5080	5080	5080	5080	0
6	20240709	192800	140749070	5080	5080	5080	5080	0
7	20240709	192700	140749070	5080	5080	5080	5080	0
8	20240709	192600	140749070	5080	5080	5080	5080	0
9	20240709	192500	140749070	5080	5080	5080	5080	0
10	20240709	192400	140749070	5080	5080	5080	5080	0
11	20240709	192300	140749070	5080	5080	5080	5080	0
12	20240709	192200	140749070	5080	5080	5080	5080	0
13	20240709	192100	140749070	5080	5080	5080	5080	0
14	20240709	192000	140749070	5080	5080	5080	5080	0
15	20240709	191900	140749070	5080	5080	5080	5080	0
16	20240709	191800	140749070	5080	5080	5080	5080	0
17	20240709	191700	140749070	5080	5080	5080	5080	0
18	20240709	191600	140749070	5080	5080	5080	5080	0
19	20240709	191500	140749070	5080	5080	5080	5080	0
20	20240709	191400	140749070	5080	5080	5080	5080	0
21	20240709	191300	140749070	5080	5080	5080	5080	0
22	20240709	191200	140749070	5080	5080	5080	5080	0
23	20240709	191100	140749070	5080	5080	5080	5080	0
24	20240709	191000	140749070	5080	5080	5080	5080	0
25	20240709	190900	140749070	5080	5080	5080	5080	0
26	20240709	190800	140749070	5080	5080	5080	5080	0
27	20240709	190700	140749070	5080	5080	5080	5080	0
28	20240709	190600	140749070	5080	5080	5080	5080	0
29	20240709	190500	140749070	5080	5080	5080	5080	0
30	20240709	190400	140749070	5080	5080	5080	5080	0
31	20240709	190300	140749070	5080	5080	5080	5080	0
32	20240709	190200	140749070	5080	5080	5080	5080	381
33	20240709	190100	140749070	5080	5080	5080	5080	0
34	20240709	190000	140749070	5080	5080	5080	5080	0
35	20240709	185900	140749070	5080	5080	5080	5080	0
36	20240709	185800	140749070	5080	5080	5080	5080	0
37	20240709	185700	140749070	5080	5080	5080	5080	0
38	20240709	185600	140749070	5080	5080	5080	5080	0
39	20240709	185500	140749070	5080	5080	5080	5080	0
40	20240709	185400	140749070	5080	5080	5080	5080	0
41	20240709	185300	140749070	5080	5080	5080	5080	0
42	20240709	185200	140749070	5080	5080	5080	5080	0
43	20240709	185100	140749070	5080	5080	5080	5080	0
44	20240709	185000	140749070	5080	5080	5080	5080	0
45	20240709	184900	140749070	5080	5080	5080	5080	0
46	20240709	184800	140749070	5080	5080	5080	5080	0
47	20240709	184700	140749070	5080	5080	5080	5080	0
48	20240709	184600	140749070	5080	5080	5080	5080	0
49	20240709	184500	140749070	5080	5080	5080	5080	0
50	20240709	184400	140749070	5080	5080	5080	5080	0
51	20240709	184300	140749070	5080	5080	5080	5080	0
52	20240709	184200	140749070	5080	5080	5080	5080	0
53	20240709	184100	140749070	5080	5080	5080	5080	0
54	20240709	184000	140749070	5080	5080	5080	5080	0
55	20240709	183900	140749070	5080	5080	5080	5080	0
56	20240709	183800	140749070	5080	5080	5080	5080	0
57	20240709	183700	140749070	5080	5080	5080	5080	0
58	20240709	183600	140749070	5080	5080	5080	5080	0
59	20240709	183500	140749070	5080	5080	5080	5080	0
60	20240709	183400	140749070	5080	5080	5080	5080	0
61	20240709	183300	140749070	5080	5080	5080	5080	0
62	20240709	183200	140749070	5080	5080	5080	5080	381
63	20240709	183100	140749070	5080	5080	5080	5080	0
64	20240709	183000	140749070	5080	5080	5080	5080	0
65	20240709	182900	140749070	5080	5080	5080	5080	0
66	20240709	182800	140749070	5080	5080	5080	5080	0
67	20240709	182700	140749070	5080	5080	5080	5080	0
68	20240709	182600	140749070	5080	5080	5080	5080	0
69	20240709	182500	140749070	5080	5080	5080	5080	0
70	20240709	182400	140749070	5080	5080	5080	5080	0
71	20240709	182300	140749070	5080	5080	5080	5080	0
72	20240709	182200	140749070	5080	5080	5080	5080	0
73	20240709	182100	140749070	5080	5080	5080	5080	0
74	20240709	182000	140749070	5080	5080	5080	5080	0
75	20240709	181900	140749070	5080	5080	5080	5080	0
76	20240709	181800	140749070	5080	5080	5080	5080	0
77	20240709	181700	140749070	5080	5080	5080	5080	0
78	20240709	181600	140749070	5080	5080	5080	5080	0
79	20240709	181500	140749070	5080	5080	5080	5080	0
80	20240709	181400	140749070	5080	5080	5080	5080	0
81	20240709	181300	140749070	5080	5080	5080	5080	0
82	20240709	181200	140749070	5080	5080	5080	5080	0
83	20240709	181100	140749070	5080	5080	5080	5080	0
84	20240709	181000	140749070	5080	5080	5080	5080	0
85	20240709	180900	140749070	5080	5080	5080	5080	0
86	20240709	180800	140749070	5080	5080	5080	5080	0
87	20240709	180700	140749070	5080	5080	5080	5080	0
88	20240709	180600	140749070	5080	5080	5080	5080	0
89	20240709	180500	140749070	5080	5080	5080	5080	0
90	20240709	180400	140749070	5080	5080	5080	5080	0
91	20240709	180300	140749070	5080	5080	5080	5080	0
92	20240709	180200	140749070	5080	5080	5080	5080	381
93	20240709	180100	140749070	5080	5080	5080	5080	0
94	20240709	180000	140749070	5080	5080	5080	5080	0
95	20240709	175900	140749070	5080	5080	5080	5080	0
96	20240709	175800	140749070	5080	5080	5080	5080	0
97	20240709	175700	140749070	5080	5080	5080	5080	0
98	20240709	175600	140749070	5080	5080	5080	5080	0
99	20240709	175500	140749070	5080	5080	5080	5080	0
100	20240709	175400	140749070	5080	5080	5080	5080	0
101	20240709	175300	140749070	5080	5080	5080	5080	0
102	20240709	175200	140749070	5080	5080	5080	5080	0
103	20240709	175100	140749070	5080	5080	5080	5080	0
104	20240709	175000	140749070	5080	5080	5080	5080	0
105	20240709	174900	140749070	5080	5080	5080	5080	0
106	20240709	174800	140749070	5080	5080	5080	5080	0
107	20240709	174700	140749070	5080	5080	5080	5080	0
108	20240709	174600	140749070	5080	5080	5080	5080	0
109	20240709	174500	140749070	5080	5080	5080	5080	0
110	20240709	174400	140749070	5080	5080	5080	5080	0
111	20240709	174300	140749070	5080	5080	5080	5080	0
112	20240709	174200	140749070	5080	5080	5080	5080	0
113	20240709	174100	140749070	5080	5080	5080	5080	0
114	20240709	174000	140749070	5080	5080	5080	5080	0
115	20240709	173900	140749070	5080	5080	5080	5080	0
116	20240709	173800	140749070	5080	5080	5080	5080	0
117	20240709	173700	140749070	5080	5080	5080	5080	0
118	20240709	173600	140749070	5080	5080	5080	5080	0
119	20240709	173500	140749070	5080	5080	5080	5080	0
120	20240709	173400	140749070	5080	5080	5080	5080	0
121	20240709	173300	140749070	5080	5080	5080	5080	0
122	20240709	173200	140749070	5080	5080	5080	5080	381
123	20240709	173100	140749070	5080	5080	5080	5080	0
124	20240709	173000	140749070	5080	5080	5080	5080	0
125	20240709	172900	140749070	5080	5080	5080	5080	0
126	20240709	172800	140749070	5080	5080	5080	5080	0
127	20240709	172700	140749070	5080	5080	5080	5080	0
128	20240709	172600	140749070	5080	5080	5080	5080	0
129	20240709	172500	140749070	5080	5080	5080	5080	0
130	20240709	172400	140749070	5080	5080	5080	5080	0
131	20240709	172300	140749070	5080	5080	5080	5080	0
132	20240709	172200	140749070	5080	5080	5080	5080	0
133	20240709	172100	140749070	5080	5080	5080	5080	0
134	20240709	172000	140749070	5080	5080	5080	5080	0
135	20240709	171900	140749070	5080	5080	5080	5080	0
136	20240709	171800	140749070	5080	5080	5080	5080	0
137	20240709	171700	140749070	5080	5080	5080	5080	0
138	20240709	171600	140749070	5080	5080	5080	5080	0
139	20240709	171500	140749070	5080	5080	5080	5080	0
140	20240709	171400	140749070	5080	5080	5080	5080	0
141	20240709	171300	140749070	5080	5080	5080	5080	0
142	20240709	171200	140749070	5080	5080	5080	5080	0
143	20240709	171100	140749070	5080	5080	5080	5080	0
144	20240709	171000	140749070	5080	5080	5080	5080	0
145	20240709	170900	140749070	5080	5080	5080	5080	0
146	20240709	170800	140749070	5080	5080	5080	5080	0
147	20240709	170700	140749070	5080	5080	5080	5080	0
148	20240709	170600	140749070	5080	5080	5080	5080	0
149	20240709	170500	140749070	5080	5080	5080	5080	0
150	20240709	170400	140749070	5080	5080	5080	5080	0
151	20240709	170300	140749070	5080	5080	5080	5080	0
152	20240709	170200	140749070	5080	5080	5080	5080	381
153	20240709	170100	140749070	5080	5080	5080	5080	0
154	20240709	170000	140749070	5080	5080	5080	5080	0
155	20240709	165900	140749070	5080	5080	5080	5080	0
156	20240709	165800	140749070	5080	5080	5080	5080	0
157	20240709	165700	140749070	5080	5080	5080	5080	0
158	20240709	165600	140749070	5080	5080	5080	5080	0
159	20240709	165500	140749070	5080	5080	5080	5080	0
160	20240709	165400	140749070	5080	5080	5080	5080	0
161	20240709	165300	140749070	5080	5080	5080	5080	0
162	20240709	165200	140749070	5080	5080	5080	5080	0
163	20240709	165100	140749070	5080	5080	5080	5080	0
164	20240709	165000	140749070	5080	5080	5080	5080	0
165	20240709	164900	140749070	5080	5080	5080	5080	0
166	20240709	164800	140749070	5080	5080	5080	5080	0
167	20240709	164700	140749070	5080	5080	5080	5080	0
168	20240709	164600	140749070	5080	5080	5080	5080	0
169	20240709	164500	140749070	5080	5080	5080	5080	0
170	20240709	164400	140749070	5080	5080	5080	5080	0
171	20240709	164300	140749070	5080	5080	5080	5080	0
172	20240709	164200	140749070	5080	5080	5080	5080	0
173	20240709	164100	140749070	5080	5080	5080	5080	0
174	20240709	164000	140749070	5080	5080	5080	5080	0
175	20240709	163900	140749070	5080	5080	5080	5080	0
176	20240709	163800	140749070	5080	5080	5080	5080	0
177	20240709	163700	140749070	5080	5080	5080	5080	0
178	20240709	163600	140749070	5080	5080	5080	5080	0
179	20240709	163500	140749070	5080	5080	5080	5080	0
180	20240709	163400	140749070	5080	5080	5080	5080	0
181	20240709	163300	140749070	5080	5080	5080	5080	0
182	20240709	163200	140749070	5080	5080	5080	5080	381
183	20240709	163100	140749070	5080	5080	5080	5080	0
184	20240709	163000	140749070	5080	5080	5080	5080	0
185	20240709	162900	140749070	5080	5080	5080	5080	0
186	20240709	162800	140749070	5080	5080	5080	5080	0
187	20240709	162700	140749070	5080	5080	5080	5080	0
188	20240709	162600	140749070	5080	5080	5080	5080	0
189	20240709	162500	140749070	5080	5080	5080	5080	0
190	20240709	162400	140749070	5080	5080	5080	5080	0
191	20240709	162300	140749070	5080	5080	5080	5080	0
192	20240709	162200	140749070	5080	5080	5080	5080	0
193	20240709	162100	140749070	5080	5080	5080	5080	0
194	20240709	162000	140749070	5080	5080	5080	5080	0
195	20240709	161900	140749070	5080	5080	5080	5080	0
196	20240709	161800	140749070	5080	5080	5080	5080	0
197	20240709	161700	140749070	5080	5080	5080	5080	0
198	20240709	161600	140749070	5080	5080	5080	5080	0
199	20240709	161500	140749070	5080	5080	5080	5080	0
200	20240709	161400	140749070	5080	5080	5080	5080	0
201	20240709	161300	140749070	5080	5080	5080	5080	0
202	20240709	161200	140749070	5080	5080	5080	5080	0
203	20240709	161100	140749070	5080	5080	5080	5080	0
204	20240709	161000	140749070	5080	5080	5080	5080	0
205	20240709	160900	140749070	5080	5080	5080	5080	0
206	20240709	160800	140749070	5080	5080	5080	5080	0
207	20240709	160700	140749070	5080	5080	5080	5080	0
208	20240709	160600	140749070	5080	5080	5080	5080	0
209	20240709	160500	140749070	5080	5080	5080	5080	0
210	20240709	160400	140749070	5080	5080	5080	5080	0
211	20240709	160300	140749070	5080	5080	5080	5080	0
212	20240709	160200	140749070	5080	5080	5080	5080	381
213	20240709	160100	140749070	5080	5080	5080	5080	0
214	20240709	160000	140749070	5080	5080	5080	5080	0
215	20240709	155900	140749070	5080	5080	5080	5080	0
216	20240709	155800	140749070	5080	5080	5080	5080	0
217	20240709	155700	140749070	5080	5080	5080	5080	0
218	20240709	155600	140749070	5080	5080	5080	5080	0
219	20240709	155500	140749070	5080	5080	5080	5080	0
220	20240709	155400	140749070	5080	5080	5080	5080	0
221	20240709	155300	140749070	5080	5080	5080	5080	0
222	20240709	155200	140749070	5080	5080	5080	5080	0
223	20240709	155100	140749070	5080	5080	5080	5080	0
224	20240709	155000	140749070	5080	5080	5080	5080	0
225	20240709	154900	140749070	5080	5080	5080	5080	0
226	20240709	154800	140749070	5080	5080	5080	5080	0
227	20240709	154700	140749070	5080	5080	5080	5080	0
228	20240709	154600	140749070	5080	5080	5080	5080	0
229	20240709	154500	140749070	5080	5080	5080	5080	0
230	20240709	154400	140749070	5080	5080	5080	5080	0
231	20240709	154300	140749070	5080	5080	5080	5080	0
232	20240709	154200	140749070	5080	5080	5080	5080	0
233	20240709	154100	140749070	5080	5080	5080	5080	0
234	20240709	154000	140749070	5080	5080	5080	5080	0
235	20240709	153900	140749070	5080	5080	5080	5080	0
236	20240709	153800	140749070	5080	5080	5080	5080	0
237	20240709	153700	140749070	5080	5080	5080	5080	0
238	20240709	153600	140749070	5080	5080	5080	5080	0
239	20240709	153500	140749070	5080	5080	5080	5080	0
240	20240709	153400	140749070	5080	5080	5080	5080	0
241	20240709	153300	140749070	5080	5080	5080	5080	0
242	20240709	153200	140749070	5080	5080	5080	5080	381
243	20240709	153100	140749070	5080	5080	5080	5080	0
244	20240709	153000	140749070	5080	5080	5080	5080	381
245	20240709	152900	138813590	5100	5100	5100	5100	0
246	20240709	152800	138813590	5100	5100	5100	5100	0
247	20240709	152700	138813590	5100	5100	5100	5100	0
248	20240709	152600	138813590	5100	5100	5100	5100	0
249	20240709	152500	138813590	5100	5100	5100	5100	0
250	20240709	152400	138813590	5100	5100	5100	5100	0
251	20240709	152300	138813590	5100	5100	5100	5100	0
252	20240709	152200	138813590	5100	5100	5100	5100	0
253	20240709	152100	138813590	5100	5100	5100	5100	0
254	20240709	152000	138813590	5100	5100	5100	5100	0
255	20240709	151900	138813590	5100	5100	5100	5100	41
256	20240709	151800	138604490	5100	5100	5100	5100	12
257	20240709	151700	138543290	5100	5100	5100	5100	0
258	20240709	151600	138543290	5100	5100	5100	5080	28
259	20240709	151500	138401010	5080	5080	5080	5080	38
260	20240709	151400	138207970	5100	5100	5100	5100	0
261	20240709	151300	138207970	5100	5100	5100	5100	0
262	20240709	151200	138207970	5100	5100	5100	5100	0
263	20240709	151100	138207970	5100	5090	5100	5090	76
264	20240709	151000	137820970	5100	5100	5100	5100	0
265	20240709	150900	137820970	5100	5100	5100	5100	0
266	20240709	150800	137820970	5100	5090	5100	5090	453
267	20240709	150700	135515190	5100	5100	5100	5100	0
268	20240709	150600	135515190	5100	5100	5100	5100	32
269	20240709	150500	135351990	5090	5090	5090	5090	49
270	20240709	150400	135102580	5080	5080	5080	5080	10
271	20240709	150300	135051780	5080	5080	5080	5080	10
272	20240709	150200	135000980	5100	5100	5100	5100	0
273	20240709	150100	135000980	5100	5100	5100	5100	0
274	20240709	150000	135000980	5100	5100	5100	5100	0
275	20240709	145900	135000980	5100	5100	5100	5100	0
276	20240709	145800	135000980	5100	5100	5100	5100	20
277	20240709	145700	134898980	5100	5100	5100	5100	0
278	20240709	145600	134898980	5100	5100	5100	5100	0
279	20240709	145500	134898980	5100	5100	5100	5100	0
280	20240709	145400	134898980	5100	5100	5100	5100	1
281	20240709	145300	134893880	5100	5100	5100	5100	0
282	20240709	145200	134893880	5100	5100	5100	5100	0
283	20240709	145100	134893880	5100	5100	5100	5100	0
284	20240709	145000	134893880	5100	5100	5100	5100	0
285	20240709	144900	134893880	5100	5100	5100	5100	0
286	20240709	144800	134893880	5100	5100	5100	5100	0
287	20240709	144700	134893880	5100	5100	5100	5100	4
288	20240709	144600	134873480	5100	5100	5100	5100	0
289	20240709	144500	134873480	5100	5100	5100	5100	0
290	20240709	144400	134873480	5100	5100	5100	5100	0
291	20240709	144300	134873480	5100	5100	5100	5100	0
292	20240709	144200	134873480	5100	5100	5100	5100	0
293	20240709	144100	134873480	5100	5100	5100	5100	0
294	20240709	144000	134873480	5100	5100	5110	5100	296
295	20240709	143900	133363870	5100	5100	5100	5100	0
296	20240709	143800	133363870	5100	5100	5100	5100	0
297	20240709	143700	133363870	5100	5100	5100	5100	5
298	20240709	143600	133338370	5100	5100	5100	5100	0
299	20240709	143500	133338370	5100	5110	5110	5100	50
300	20240709	143400	133083270	5110	5110	5110	5110	0
301	20240709	143300	133083270	5110	5110	5110	5110	0
302	20240709	143200	133083270	5110	5110	5110	5110	0
303	20240709	143100	133083270	5110	5110	5110	5110	0
304	20240709	143000	133083270	5110	5110	5110	5110	0
305	20240709	142900	133083270	5110	5110	5110	5110	0
306	20240709	142800	133083270	5110	5110	5110	5110	0
307	20240709	142700	133083270	5110	5110	5110	5110	0
308	20240709	142600	133083270	5110	5110	5110	5110	0
309	20240709	142500	133083270	5110	5110	5110	5110	0
310	20240709	142400	133083270	5110	5110	5110	5110	0
311	20240709	142300	133083270	5110	5070	5110	5070	2
312	20240709	142200	133073090	5110	5110	5110	5110	0
313	20240709	142100	133073090	5110	5110	5110	5110	7
314	20240709	142000	133037320	5110	5110	5110	5110	1
315	20240709	141900	133032210	5070	5090	5090	5070	904
316	20240709	141800	128446030	5110	5110	5110	5110	0
317	20240709	141700	128446030	5110	5110	5110	5110	0
318	20240709	141600	128446030	5110	5110	5110	5110	0
319	20240709	141500	128446030	5110	5110	5110	5110	0
320	20240709	141400	128446030	5110	5110	5110	5110	0
321	20240709	141300	128446030	5110	5110	5110	5110	0
322	20240709	141200	128446030	5110	5110	5110	5110	0
323	20240709	141100	128446030	5110	5110	5110	5110	0
324	20240709	141000	128446030	5110	5110	5110	5110	0
325	20240709	140900	128446030	5110	5110	5110	5110	0
326	20240709	140800	128446030	5110	5110	5110	5110	0
327	20240709	140700	128446030	5110	5110	5110	5110	0
328	20240709	140600	128446030	5110	5110	5110	5110	0
329	20240709	140500	128446030	5110	5110	5110	5110	0
330	20240709	140400	128446030	5110	5110	5110	5110	0
331	20240709	140300	128446030	5110	5110	5110	5110	0
332	20240709	140200	128446030	5110	5110	5110	5110	0
333	20240709	140100	128446030	5110	5110	5110	5110	1
334	20240709	140000	128440920	5100	5100	5100	5100	0
335	20240709	135900	128440920	5100	5100	5100	5100	0
336	20240709	135800	128440920	5100	5100	5100	5100	4
337	20240709	135700	128420520	5110	5110	5110	5110	0
338	20240709	135600	128420520	5110	5110	5110	5110	0
339	20240709	135500	128420520	5110	5110	5110	5110	0
340	20240709	135400	128420520	5110	5110	5110	5110	1
341	20240709	135300	128415410	5100	5100	5100	5100	0
342	20240709	135200	128415410	5100	5100	5100	5100	0
343	20240709	135100	128415410	5100	5100	5100	5100	0
344	20240709	135000	128415410	5100	5100	5100	5100	0
345	20240709	134900	128415410	5100	5100	5100	5100	0
346	20240709	134800	128415410	5100	5100	5100	5100	0
347	20240709	134700	128415410	5100	5100	5100	5100	0
348	20240709	134600	128415410	5100	5100	5100	5100	0
349	20240709	134500	128415410	5100	5100	5100	5100	0
350	20240709	134400	128415410	5100	5100	5100	5100	0
351	20240709	134300	128415410	5100	5100	5100	5100	0
352	20240709	134200	128415410	5100	5100	5100	5100	0
353	20240709	134100	128415410	5100	5100	5100	5100	0
354	20240709	134000	128415410	5100	5100	5100	5100	0
355	20240709	133900	128415410	5100	5100	5100	5100	2
356	20240709	133800	128405210	5080	5080	5080	5080	74
357	20240709	133700	128029290	5070	5070	5070	5070	0
358	20240709	133600	128029290	5070	5070	5070	5070	0
359	20240709	133500	128029290	5070	5070	5070	5070	9
360	20240709	133400	127983660	5070	5070	5070	5070	0
361	20240709	133300	127983660	5070	5070	5070	5070	0
362	20240709	133200	127983660	5070	5070	5070	5070	0
363	20240709	133100	127983660	5070	5070	5070	5070	1
364	20240709	133000	127978590	5100	5100	5100	5100	0
365	20240709	132900	127978590	5100	5100	5100	5100	0
366	20240709	132800	127978590	5100	5100	5100	5100	0
367	20240709	132700	127978590	5100	5100	5100	5100	0
368	20240709	132600	127978590	5100	5100	5100	5100	0
369	20240709	132500	127978590	5100	5100	5100	5100	0
370	20240709	132400	127978590	5100	5100	5100	5100	1
371	20240709	132300	127973490	5100	5100	5100	5100	0
372	20240709	132200	127973490	5100	5100	5100	5100	0
373	20240709	132100	127973490	5100	5100	5100	5100	0
374	20240709	132000	127973490	5100	5100	5100	5100	0
375	20240709	131900	127973490	5100	5100	5100	5100	0
376	20240709	131800	127973490	5100	5100	5100	5100	0
377	20240709	131700	127973490	5100	5100	5100	5100	0
378	20240709	131600	127973490	5100	5100	5100	5100	0
379	20240709	131500	127973490	5100	5100	5100	5100	0
380	20240709	131400	127973490	5100	5100	5100	5100	1
381	20240709	131300	127968390	5100	5100	5100	5100	0
382	20240709	131200	127968390	5100	5100	5100	5100	1
383	20240709	131100	127963290	5100	5100	5100	5100	0
384	20240709	131000	127963290	5100	5100	5100	5100	0
385	20240709	130900	127963290	5100	5100	5100	5100	0
386	20240709	130800	127963290	5100	5090	5100	5090	76
387	20240709	130700	127576440	5090	5090	5090	5090	10
388	20240709	130600	127525540	5090	5090	5090	5090	0
389	20240709	130500	127525540	5090	5090	5090	5090	231
390	20240709	130400	126349750	5090	5090	5090	5090	0
391	20240709	130300	126349750	5090	5090	5090	5090	1
392	20240709	130200	126344660	5060	5060	5060	5060	0
393	20240709	130100	126344660	5060	5060	5060	5060	0
394	20240709	130000	126344660	5060	5060	5060	5060	600
395	20240709	125900	123308660	5060	5060	5060	5060	0
396	20240709	125800	123308660	5060	5060	5060	5060	0
397	20240709	125700	123308660	5060	5060	5060	5060	0
398	20240709	125600	123308660	5060	5090	5090	5060	1300
399	20240709	125500	116730510	5110	5110	5110	5110	0
400	20240709	125400	116730510	5110	5110	5110	5110	0
401	20240709	125300	116730510	5110	5110	5110	5110	0
402	20240709	125200	116730510	5110	5110	5110	5110	0
403	20240709	125100	116730510	5110	5110	5110	5110	0
404	20240709	125000	116730510	5110	5110	5110	5110	0
405	20240709	124900	116730510	5110	5110	5110	5110	1
406	20240709	124800	116725400	5100	5100	5100	5100	5
407	20240709	124700	116699900	5100	5100	5100	5100	5
408	20240709	124600	116674400	5110	5110	5110	5110	0
409	20240709	124500	116674400	5110	5110	5110	5110	0
410	20240709	124400	116674400	5110	5110	5110	5110	0
411	20240709	124300	116674400	5110	5110	5110	5110	0
412	20240709	124200	116674400	5110	5110	5110	5110	0
413	20240709	124100	116674400	5110	5110	5110	5110	0
414	20240709	124000	116674400	5110	5110	5110	5110	0
415	20240709	123900	116674400	5110	5110	5110	5110	0
416	20240709	123800	116674400	5110	5110	5110	5110	0
417	20240709	123700	116674400	5110	5110	5110	5110	0
418	20240709	123600	116674400	5110	5110	5110	5110	0
419	20240709	123500	116674400	5110	5100	5110	5100	21
420	20240709	123400	116567290	5090	5090	5090	5090	2
421	20240709	123300	116557110	5090	5090	5090	5090	331
422	20240709	123200	114872320	5050	5050	5050	5050	0
423	20240709	123100	114872320	5050	5080	5080	5050	2009
424	20240709	123000	104703170	5100	5100	5100	5100	0
425	20240709	122900	104703170	5100	5100	5100	5100	0
426	20240709	122800	104703170	5100	5100	5100	5100	1
427	20240709	122700	104698070	5070	5070	5070	5070	2
428	20240709	122600	104687930	5100	5100	5100	5100	0
429	20240709	122500	104687930	5100	5080	5100	5060	3337
430	20240709	122400	87768230	5080	5080	5080	5080	0
431	20240709	122300	87768230	5080	5080	5080	5080	0
432	20240709	122200	87768230	5080	5080	5080	5080	0
433	20240709	122100	87768230	5080	5080	5080	5080	21
434	20240709	122000	87661550	5080	5080	5080	5080	190
435	20240709	121900	86696350	5100	5100	5100	5100	0
436	20240709	121800	86696350	5100	5100	5100	5100	0
437	20240709	121700	86696350	5100	5100	5100	5100	0
438	20240709	121600	86696350	5100	5100	5100	5100	0
439	20240709	121500	86696350	5100	5100	5100	5100	21
440	20240709	121400	86589250	5100	5100	5100	5100	0
441	20240709	121300	86589250	5100	5100	5100	5100	0
442	20240709	121200	86589250	5100	5100	5100	5100	0
443	20240709	121100	86589250	5100	5100	5100	5100	0
444	20240709	121000	86589250	5100	5100	5100	5100	0
445	20240709	120900	86589250	5100	5100	5100	5100	0
446	20240709	120800	86589250	5100	5100	5100	5100	0
447	20240709	120700	86589250	5100	5100	5100	5100	0
448	20240709	120600	86589250	5100	5100	5100	5100	0
449	20240709	120500	86589250	5100	5100	5100	5100	0
450	20240709	120400	86589250	5100	5100	5100	5100	0
451	20240709	120300	86589250	5100	5100	5100	5100	1
452	20240709	120200	86584150	5100	5100	5100	5100	0
453	20240709	120100	86584150	5100	5100	5100	5100	0
454	20240709	120000	86584150	5100	5100	5100	5100	0
455	20240709	115900	86584150	5100	5100	5100	5100	0
456	20240709	115800	86584150	5100	5100	5100	5100	1115
457	20240709	115700	80897650	5100	5100	5100	5100	0
458	20240709	115600	80897650	5100	5100	5100	5100	0
459	20240709	115500	80897650	5100	5100	5100	5100	0
460	20240709	115400	80897650	5100	5100	5100	5100	0
461	20240709	115300	80897650	5100	5100	5100	5100	0
462	20240709	115200	80897650	5100	5100	5100	5100	0
463	20240709	115100	80897650	5100	5100	5100	5100	0
464	20240709	115000	80897650	5100	5100	5100	5100	0
465	20240709	114900	80897650	5100	5100	5100	5100	0
466	20240709	114800	80897650	5100	5100	5100	5100	4
467	20240709	114700	80877250	5100	5100	5100	5100	0
468	20240709	114600	80877250	5100	5100	5100	5100	51
469	20240709	114500	80617150	5120	5120	5120	5120	0
470	20240709	114400	80617150	5120	5120	5120	5120	0
471	20240709	114300	80617150	5120	5120	5120	5120	0
472	20240709	114200	80617150	5120	5120	5120	5120	0
473	20240709	114100	80617150	5120	5120	5120	5120	0
474	20240709	114000	80617150	5120	5120	5120	5120	0
475	20240709	113900	80617150	5120	5120	5120	5120	0
476	20240709	113800	80617150	5120	5120	5120	5120	0
477	20240709	113700	80617150	5120	5120	5120	5120	0
478	20240709	113600	80617150	5120	5120	5120	5120	0
479	20240709	113500	80617150	5120	5120	5120	5120	0
480	20240709	113400	80617150	5120	5120	5120	5120	0
481	20240709	113300	80617150	5120	5120	5120	5120	20
482	20240709	113200	80514750	5120	5120	5120	5120	0
483	20240709	113100	80514750	5120	5120	5120	5120	0
484	20240709	113000	80514750	5120	5120	5120	5120	0
485	20240709	112900	80514750	5120	5120	5120	5120	0
486	20240709	112800	80514750	5120	5100	5120	5100	59
487	20240709	112700	80213550	5080	5080	5080	5080	20
488	20240709	112600	80111950	5100	5100	5100	5100	0
489	20240709	112500	80111950	5100	5100	5100	5100	0
490	20240709	112400	80111950	5100	5100	5100	5100	0
491	20240709	112300	80111950	5100	5100	5100	5100	30
492	20240709	112200	79958950	5100	5100	5100	5100	0
493	20240709	112100	79958950	5100	5100	5100	5100	0
494	20240709	112000	79958950	5100	5100	5100	5100	4
495	20240709	111900	79938550	5100	5100	5100	5100	0
496	20240709	111800	79938550	5100	5100	5100	5100	0
497	20240709	111700	79938550	5100	5100	5100	5100	0
498	20240709	111600	79938550	5100	5100	5100	5100	0
499	20240709	111500	79938550	5100	5100	5100	5100	0
500	20240709	111400	79938550	5100	5100	5100	5100	0
501	20240709	111300	79938550	5100	5100	5100	5100	20
502	20240709	111200	79836550	5100	5100	5100	5100	0
503	20240709	111100	79836550	5100	5100	5100	5100	0
504	20240709	111000	79836550	5100	5100	5100	5100	0
505	20240709	110900	79836550	5100	5100	5100	5100	0
506	20240709	110800	79836550	5100	5100	5100	5100	1
507	20240709	110700	79831450	5090	5090	5090	5090	0
508	20240709	110600	79831450	5090	5090	5090	5090	0
509	20240709	110500	79831450	5090	5090	5090	5090	0
510	20240709	110400	79831450	5090	5090	5090	5090	1
511	20240709	110300	79826360	5090	5090	5090	5090	10
512	20240709	110200	79775460	5090	5090	5090	5090	0
513	20240709	110100	79775460	5090	5090	5090	5090	1
514	20240709	110000	79770370	5080	5080	5080	5080	1
515	20240709	105900	79765290	5080	5080	5080	5080	0
516	20240709	105800	79765290	5080	5080	5080	5080	0
517	20240709	105700	79765290	5080	5080	5080	5080	6
518	20240709	105600	79734810	5080	5080	5080	5080	0
519	20240709	105500	79734810	5080	5080	5080	5080	0
520	20240709	105400	79734810	5080	5080	5080	5080	400
521	20240709	105300	77702810	5060	5060	5060	5060	0
522	20240709	105200	77702810	5060	5060	5060	5060	50
523	20240709	105100	77449810	5050	5050	5050	5050	0
524	20240709	105000	77449810	5050	5050	5050	5050	0
525	20240709	104900	77449810	5050	5050	5050	5050	0
526	20240709	104800	77449810	5050	5050	5050	5050	50
527	20240709	104700	77197310	5050	5050	5050	5050	0
528	20240709	104600	77197310	5050	5050	5050	5050	0
529	20240709	104500	77197310	5050	5050	5050	5050	0
530	20240709	104400	77197310	5050	5060	5060	5050	286
531	20240709	104300	75752860	5080	5080	5080	5080	0
532	20240709	104200	75752860	5080	5080	5080	5080	1
533	20240709	104100	75747780	5080	5080	5080	5080	0
534	20240709	104000	75747780	5080	5080	5080	5080	10
535	20240709	103900	75696980	5050	5050	5050	5050	0
536	20240709	103800	75696980	5050	5050	5050	5050	0
537	20240709	103700	75696980	5050	5050	5050	5050	0
538	20240709	103600	75696980	5050	5050	5050	5050	0
539	20240709	103500	75696980	5050	5050	5050	5050	0
540	20240709	103400	75696980	5050	5050	5050	5050	0
541	20240709	103300	75696980	5050	5060	5060	5050	101
542	20240709	103200	75186890	5080	5080	5080	5080	0
543	20240709	103100	75186890	5080	5070	5080	5050	3125
544	20240709	103000	59378980	5070	5070	5070	5070	0
545	20240709	102900	59378980	5070	5070	5070	5070	3
546	20240709	102800	59363770	5080	5080	5080	5080	1
547	20240709	102700	59358690	5080	5080	5080	5080	151
548	20240709	102600	58591610	5080	5080	5080	5080	100
549	20240709	102500	58083610	5080	5080	5080	5080	0
550	20240709	102400	58083610	5080	5080	5080	5080	0
551	20240709	102300	58083610	5080	5080	5080	5080	53
552	20240709	102200	57814370	5110	5110	5110	5110	0
553	20240709	102100	57814370	5110	5110	5110	5110	0
554	20240709	102000	57814370	5110	5110	5110	5110	0
555	20240709	101900	57814370	5110	5110	5110	5110	1
556	20240709	101800	57809260	5110	5110	5110	5110	6
557	20240709	101700	57778600	5070	5070	5070	5070	40
558	20240709	101600	57575800	5060	5060	5060	5060	0
559	20240709	101500	57575800	5060	5060	5060	5060	0
560	20240709	101400	57575800	5060	5060	5060	5060	0
561	20240709	101300	57575800	5060	5060	5060	5060	10
562	20240709	101200	57525200	5060	5060	5060	5060	0
563	20240709	101100	57525200	5060	5060	5060	5060	0
564	20240709	101000	57525200	5060	5080	5080	5060	1128
565	20240709	100900	51798860	5080	5080	5080	5080	100
566	20240709	100800	51290860	5090	5110	5110	5090	21
567	20240709	100700	51183850	5080	5080	5080	5080	378
568	20240709	100600	49263610	5110	5120	5120	5080	1531
569	20240709	100500	41467210	5110	5110	5110	5110	0
570	20240709	100400	41467210	5110	5120	5120	5110	848
571	20240709	100300	37133910	5120	5120	5120	5120	1500
572	20240709	100200	29453910	5120	5120	5120	5120	178
573	20240709	100100	28542550	5120	5120	5120	5120	2
574	20240709	100000	28532310	5120	5140	5140	5120	49
575	20240709	095900	28281410	5140	5140	5140	5140	0
576	20240709	095800	28281410	5140	5140	5140	5140	5
577	20240709	095700	28255710	5140	5140	5140	5140	10
578	20240709	095600	28204310	5140	5140	5140	5140	0
579	20240709	095500	28204310	5140	5140	5140	5140	200
580	20240709	095400	27176310	5140	5140	5140	5140	2
581	20240709	095300	27166030	5140	5140	5140	5140	0
582	20240709	095200	27166030	5140	5140	5140	5140	0
583	20240709	095100	27166030	5140	5140	5140	5140	20
584	20240709	095000	27063230	5130	5130	5130	5130	25
585	20240709	094900	26934980	5130	5130	5130	5130	20
586	20240709	094800	26832380	5130	5130	5130	5130	0
587	20240709	094700	26832380	5130	5130	5130	5130	50
588	20240709	094600	26575880	5130	5130	5130	5130	0
589	20240709	094500	26575880	5130	5130	5130	5130	0
590	20240709	094400	26575880	5130	5130	5130	5130	2
591	20240709	094300	26565620	5130	5130	5130	5130	0
592	20240709	094200	26565620	5130	5130	5130	5130	1
593	20240709	094100	26560490	5140	5140	5140	5140	0
594	20240709	094000	26560490	5140	5140	5140	5140	1
595	20240709	093900	26555350	5110	5110	5110	5110	0
596	20240709	093800	26555350	5110	5110	5110	5110	0
597	20240709	093700	26555350	5110	5110	5110	5110	0
598	20240709	093600	26555350	5110	5110	5110	5110	0
599	20240709	093500	26555350	5110	5110	5110	5110	0
600	20240709	093400	26555350	5110	5110	5110	5110	0
601	20240709	093300	26555350	5110	5120	5120	5110	200
602	20240709	093200	25532290	5140	5140	5140	5140	0
603	20240709	093100	25532290	5140	5140	5140	5140	0
604	20240709	093000	25532290	5140	5120	5140	5120	3
605	20240709	092900	25516890	5130	5130	5130	5130	0
606	20240709	092800	25516890	5130	5130	5130	5130	0
607	20240709	092700	25516890	5130	5130	5130	5130	2
608	20240709	092600	25506630	5140	5140	5140	5140	204
609	20240709	092500	24458070	5150	5150	5150	5150	0
610	20240709	092400	24458070	5150	5170	5170	5150	22
611	20240709	092300	24344750	5160	5160	5160	5160	10
612	20240709	092200	24293150	5170	5170	5170	5170	0
613	20240709	092100	24293150	5170	5170	5170	5170	1
614	20240709	092000	24287980	5150	5150	5150	5150	0
615	20240709	091900	24287980	5150	5150	5150	5150	100
616	20240709	091800	23772980	5180	5180	5180	5180	0
617	20240709	091700	23772980	5180	5160	5180	5160	402
618	20240709	091600	21693700	5160	5160	5160	5160	1145
619	20240709	091500	15785500	5160	5160	5160	5160	0
620	20240709	091400	15785500	5160	5160	5160	5160	8
621	20240709	091300	15744220	5170	5170	5170	5170	0
622	20240709	091200	15744220	5170	5170	5170	5170	0
623	20240709	091100	15744220	5170	5170	5170	5170	0
624	20240709	091000	15744220	5170	5170	5170	5170	146
625	20240709	090900	14989400	5170	5170	5170	5150	704
626	20240709	090800	11360400	5180	5180	5180	5180	18
627	20240709	090700	11267160	5200	5200	5200	5200	0
628	20240709	090600	11267160	5200	5200	5200	5200	0
629	20240709	090500	11267160	5200	5200	5200	5200	39
630	20240709	090400	11064360	5200	5200	5200	5200	5
631	20240709	090300	11038360	5220	5220	5220	5220	66
632	20240709	090200	10693840	5200	5230	5230	5200	200
633	20240709	090100	9652340	5250	5150	5380	5150	1018
634	20240709	090000	4389560	5140	5140	5140	5140	854