KissMeData/190650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204200	83355830	6080	6080	6080	6080	1042
3	20240709	204100	83355830	6080	6080	6080	6080	0
4	20240709	204000	83355830	6080	6080	6080	6080	0
5	20240709	203900	83355830	6080	6080	6080	6080	0
6	20240709	203800	83355830	6080	6080	6080	6080	0
7	20240709	203700	83355830	6080	6080	6080	6080	0
8	20240709	203600	83355830	6080	6080	6080	6080	0
9	20240709	203500	83355830	6080	6080	6080	6080	0
10	20240709	203400	83355830	6080	6080	6080	6080	0
11	20240709	203300	83355830	6080	6080	6080	6080	0
12	20240709	203200	83355830	6080	6080	6080	6080	0
13	20240709	203100	83355830	6080	6080	6080	6080	0
14	20240709	203000	83355830	6080	6080	6080	6080	0
15	20240709	202900	83355830	6080	6080	6080	6080	0
16	20240709	202800	83355830	6080	6080	6080	6080	0
17	20240709	202700	83355830	6080	6080	6080	6080	0
18	20240709	202600	83355830	6080	6080	6080	6080	0
19	20240709	202500	83355830	6080	6080	6080	6080	0
20	20240709	202400	83355830	6080	6080	6080	6080	0
21	20240709	202300	83355830	6080	6080	6080	6080	0
22	20240709	202200	83355830	6080	6080	6080	6080	0
23	20240709	202100	83355830	6080	6080	6080	6080	0
24	20240709	202000	83355830	6080	6080	6080	6080	0
25	20240709	201900	83355830	6080	6080	6080	6080	0
26	20240709	201800	83355830	6080	6080	6080	6080	0
27	20240709	201700	83355830	6080	6080	6080	6080	0
28	20240709	201600	83355830	6080	6080	6080	6080	0
29	20240709	201500	83355830	6080	6080	6080	6080	0
30	20240709	201400	83355830	6080	6080	6080	6080	0
31	20240709	201300	83355830	6080	6080	6080	6080	0
32	20240709	201200	83355830	6080	6080	6080	6080	1042
33	20240709	201100	83355830	6080	6080	6080	6080	0
34	20240709	201000	83355830	6080	6080	6080	6080	0
35	20240709	200900	83355830	6080	6080	6080	6080	0
36	20240709	200800	83355830	6080	6080	6080	6080	0
37	20240709	200700	83355830	6080	6080	6080	6080	0
38	20240709	200600	83355830	6080	6080	6080	6080	0
39	20240709	200500	83355830	6080	6080	6080	6080	0
40	20240709	200400	83355830	6080	6080	6080	6080	0
41	20240709	200300	83355830	6080	6080	6080	6080	0
42	20240709	200200	83355830	6080	6080	6080	6080	0
43	20240709	200100	83355830	6080	6080	6080	6080	0
44	20240709	200000	83355830	6080	6080	6080	6080	0
45	20240709	195900	83355830	6080	6080	6080	6080	0
46	20240709	195800	83355830	6080	6080	6080	6080	0
47	20240709	195700	83355830	6080	6080	6080	6080	0
48	20240709	195600	83355830	6080	6080	6080	6080	0
49	20240709	195500	83355830	6080	6080	6080	6080	0
50	20240709	195400	83355830	6080	6080	6080	6080	0
51	20240709	195300	83355830	6080	6080	6080	6080	0
52	20240709	195200	83355830	6080	6080	6080	6080	0
53	20240709	195100	83355830	6080	6080	6080	6080	0
54	20240709	195000	83355830	6080	6080	6080	6080	0
55	20240709	194900	83355830	6080	6080	6080	6080	0
56	20240709	194800	83355830	6080	6080	6080	6080	0
57	20240709	194700	83355830	6080	6080	6080	6080	0
58	20240709	194600	83355830	6080	6080	6080	6080	0
59	20240709	194500	83355830	6080	6080	6080	6080	0
60	20240709	194400	83355830	6080	6080	6080	6080	0
61	20240709	194300	83355830	6080	6080	6080	6080	0
62	20240709	194200	83355830	6080	6080	6080	6080	1042
63	20240709	194100	83355830	6080	6080	6080	6080	0
64	20240709	194000	83355830	6080	6080	6080	6080	0
65	20240709	193900	83355830	6080	6080	6080	6080	0
66	20240709	193800	83355830	6080	6080	6080	6080	0
67	20240709	193700	83355830	6080	6080	6080	6080	0
68	20240709	193600	83355830	6080	6080	6080	6080	0
69	20240709	193500	83355830	6080	6080	6080	6080	0
70	20240709	193400	83355830	6080	6080	6080	6080	0
71	20240709	193300	83355830	6080	6080	6080	6080	0
72	20240709	193200	83355830	6080	6080	6080	6080	0
73	20240709	193100	83355830	6080	6080	6080	6080	0
74	20240709	193000	83355830	6080	6080	6080	6080	0
75	20240709	192900	83355830	6080	6080	6080	6080	0
76	20240709	192800	83355830	6080	6080	6080	6080	0
77	20240709	192700	83355830	6080	6080	6080	6080	0
78	20240709	192600	83355830	6080	6080	6080	6080	0
79	20240709	192500	83355830	6080	6080	6080	6080	0
80	20240709	192400	83355830	6080	6080	6080	6080	0
81	20240709	192300	83355830	6080	6080	6080	6080	0
82	20240709	192200	83355830	6080	6080	6080	6080	0
83	20240709	192100	83355830	6080	6080	6080	6080	0
84	20240709	192000	83355830	6080	6080	6080	6080	0
85	20240709	191900	83355830	6080	6080	6080	6080	0
86	20240709	191800	83355830	6080	6080	6080	6080	0
87	20240709	191700	83355830	6080	6080	6080	6080	0
88	20240709	191600	83355830	6080	6080	6080	6080	0
89	20240709	191500	83355830	6080	6080	6080	6080	0
90	20240709	191400	83355830	6080	6080	6080	6080	0
91	20240709	191300	83355830	6080	6080	6080	6080	0
92	20240709	191200	83355830	6080	6080	6080	6080	1042
93	20240709	191100	83355830	6080	6080	6080	6080	0
94	20240709	191000	83355830	6080	6080	6080	6080	0
95	20240709	190900	83355830	6080	6080	6080	6080	0
96	20240709	190800	83355830	6080	6080	6080	6080	0
97	20240709	190700	83355830	6080	6080	6080	6080	0
98	20240709	190600	83355830	6080	6080	6080	6080	0
99	20240709	190500	83355830	6080	6080	6080	6080	0
100	20240709	190400	83355830	6080	6080	6080	6080	0
101	20240709	190300	83355830	6080	6080	6080	6080	0
102	20240709	190200	83355830	6080	6080	6080	6080	0
103	20240709	190100	83355830	6080	6080	6080	6080	0
104	20240709	190000	83355830	6080	6080	6080	6080	0
105	20240709	185900	83355830	6080	6080	6080	6080	0
106	20240709	185800	83355830	6080	6080	6080	6080	0
107	20240709	185700	83355830	6080	6080	6080	6080	0
108	20240709	185600	83355830	6080	6080	6080	6080	0
109	20240709	185500	83355830	6080	6080	6080	6080	0
110	20240709	185400	83355830	6080	6080	6080	6080	0
111	20240709	185300	83355830	6080	6080	6080	6080	0
112	20240709	185200	83355830	6080	6080	6080	6080	0
113	20240709	185100	83355830	6080	6080	6080	6080	0
114	20240709	185000	83355830	6080	6080	6080	6080	0
115	20240709	184900	83355830	6080	6080	6080	6080	0
116	20240709	184800	83355830	6080	6080	6080	6080	0
117	20240709	184700	83355830	6080	6080	6080	6080	0
118	20240709	184600	83355830	6080	6080	6080	6080	0
119	20240709	184500	83355830	6080	6080	6080	6080	0
120	20240709	184400	83355830	6080	6080	6080	6080	0
121	20240709	184300	83355830	6080	6080	6080	6080	0
122	20240709	184200	83355830	6080	6080	6080	6080	1042
123	20240709	184100	83355830	6080	6080	6080	6080	0
124	20240709	184000	83355830	6080	6080	6080	6080	0
125	20240709	183900	83355830	6080	6080	6080	6080	0
126	20240709	183800	83355830	6080	6080	6080	6080	0
127	20240709	183700	83355830	6080	6080	6080	6080	0
128	20240709	183600	83355830	6080	6080	6080	6080	0
129	20240709	183500	83355830	6080	6080	6080	6080	0
130	20240709	183400	83355830	6080	6080	6080	6080	0
131	20240709	183300	83355830	6080	6080	6080	6080	0
132	20240709	183200	83355830	6080	6080	6080	6080	0
133	20240709	183100	83355830	6080	6080	6080	6080	0
134	20240709	183000	83355830	6080	6080	6080	6080	0
135	20240709	182900	83355830	6080	6080	6080	6080	0
136	20240709	182800	83355830	6080	6080	6080	6080	0
137	20240709	182700	83355830	6080	6080	6080	6080	0
138	20240709	182600	83355830	6080	6080	6080	6080	0
139	20240709	182500	83355830	6080	6080	6080	6080	0
140	20240709	182400	83355830	6080	6080	6080	6080	0
141	20240709	182300	83355830	6080	6080	6080	6080	0
142	20240709	182200	83355830	6080	6080	6080	6080	0
143	20240709	182100	83355830	6080	6080	6080	6080	0
144	20240709	182000	83355830	6080	6080	6080	6080	0
145	20240709	181900	83355830	6080	6080	6080	6080	0
146	20240709	181800	83355830	6080	6080	6080	6080	0
147	20240709	181700	83355830	6080	6080	6080	6080	0
148	20240709	181600	83355830	6080	6080	6080	6080	0
149	20240709	181500	83355830	6080	6080	6080	6080	0
150	20240709	181400	83355830	6080	6080	6080	6080	0
151	20240709	181300	83355830	6080	6080	6080	6080	0
152	20240709	181200	83355830	6080	6080	6080	6080	1042
153	20240709	181100	83355830	6080	6080	6080	6080	0
154	20240709	181000	83355830	6080	6080	6080	6080	0
155	20240709	180900	83355830	6080	6080	6080	6080	0
156	20240709	180800	83355830	6080	6080	6080	6080	0
157	20240709	180700	83355830	6080	6080	6080	6080	0
158	20240709	180600	83355830	6080	6080	6080	6080	0
159	20240709	180500	83355830	6080	6080	6080	6080	0
160	20240709	180400	83355830	6080	6080	6080	6080	0
161	20240709	180300	83355830	6080	6080	6080	6080	0
162	20240709	180200	83355830	6080	6080	6080	6080	0
163	20240709	180100	83355830	6080	6080	6080	6080	0
164	20240709	180000	83355830	6080	6080	6080	6080	0
165	20240709	175900	83355830	6080	6080	6080	6080	0
166	20240709	175800	83355830	6080	6080	6080	6080	0
167	20240709	175700	83355830	6080	6080	6080	6080	0
168	20240709	175600	83355830	6080	6080	6080	6080	0
169	20240709	175500	83355830	6080	6080	6080	6080	0
170	20240709	175400	83355830	6080	6080	6080	6080	0
171	20240709	175300	83355830	6080	6080	6080	6080	0
172	20240709	175200	83355830	6080	6080	6080	6080	0
173	20240709	175100	83355830	6080	6080	6080	6080	0
174	20240709	175000	83355830	6080	6080	6080	6080	0
175	20240709	174900	83355830	6080	6080	6080	6080	0
176	20240709	174800	83355830	6080	6080	6080	6080	0
177	20240709	174700	83355830	6080	6080	6080	6080	0
178	20240709	174600	83355830	6080	6080	6080	6080	0
179	20240709	174500	83355830	6080	6080	6080	6080	0
180	20240709	174400	83355830	6080	6080	6080	6080	0
181	20240709	174300	83355830	6080	6080	6080	6080	0
182	20240709	174200	83355830	6080	6080	6080	6080	1042
183	20240709	174100	83355830	6080	6080	6080	6080	0
184	20240709	174000	83355830	6080	6080	6080	6080	0
185	20240709	173900	83355830	6080	6080	6080	6080	0
186	20240709	173800	83355830	6080	6080	6080	6080	0
187	20240709	173700	83355830	6080	6080	6080	6080	0
188	20240709	173600	83355830	6080	6080	6080	6080	0
189	20240709	173500	83355830	6080	6080	6080	6080	0
190	20240709	173400	83355830	6080	6080	6080	6080	0
191	20240709	173300	83355830	6080	6080	6080	6080	0
192	20240709	173200	83355830	6080	6080	6080	6080	0
193	20240709	173100	83355830	6080	6080	6080	6080	0
194	20240709	173000	83355830	6080	6080	6080	6080	0
195	20240709	172900	83355830	6080	6080	6080	6080	0
196	20240709	172800	83355830	6080	6080	6080	6080	0
197	20240709	172700	83355830	6080	6080	6080	6080	0
198	20240709	172600	83355830	6080	6080	6080	6080	0
199	20240709	172500	83355830	6080	6080	6080	6080	0
200	20240709	172400	83355830	6080	6080	6080	6080	0
201	20240709	172300	83355830	6080	6080	6080	6080	0
202	20240709	172200	83355830	6080	6080	6080	6080	0
203	20240709	172100	83355830	6080	6080	6080	6080	0
204	20240709	172000	83355830	6080	6080	6080	6080	0
205	20240709	171900	83355830	6080	6080	6080	6080	0
206	20240709	171800	83355830	6080	6080	6080	6080	0
207	20240709	171700	83355830	6080	6080	6080	6080	0
208	20240709	171600	83355830	6080	6080	6080	6080	0
209	20240709	171500	83355830	6080	6080	6080	6080	0
210	20240709	171400	83355830	6080	6080	6080	6080	0
211	20240709	171300	83355830	6080	6080	6080	6080	0
212	20240709	171200	83355830	6080	6080	6080	6080	1042
213	20240709	171100	83355830	6080	6080	6080	6080	0
214	20240709	171000	83355830	6080	6080	6080	6080	0
215	20240709	170900	83355830	6080	6080	6080	6080	0
216	20240709	170800	83355830	6080	6080	6080	6080	0
217	20240709	170700	83355830	6080	6080	6080	6080	0
218	20240709	170600	83355830	6080	6080	6080	6080	0
219	20240709	170500	83355830	6080	6080	6080	6080	0
220	20240709	170400	83355830	6080	6080	6080	6080	0
221	20240709	170300	83355830	6080	6080	6080	6080	0
222	20240709	170200	83355830	6080	6080	6080	6080	0
223	20240709	170100	83355830	6080	6080	6080	6080	0
224	20240709	170000	83355830	6080	6080	6080	6080	0
225	20240709	165900	83355830	6080	6080	6080	6080	0
226	20240709	165800	83355830	6080	6080	6080	6080	0
227	20240709	165700	83355830	6080	6080	6080	6080	0
228	20240709	165600	83355830	6080	6080	6080	6080	0
229	20240709	165500	83355830	6080	6080	6080	6080	0
230	20240709	165400	83355830	6080	6080	6080	6080	0
231	20240709	165300	83355830	6080	6080	6080	6080	0
232	20240709	165200	83355830	6080	6080	6080	6080	0
233	20240709	165100	83355830	6080	6080	6080	6080	0
234	20240709	165000	83355830	6080	6080	6080	6080	0
235	20240709	164900	83355830	6080	6080	6080	6080	0
236	20240709	164800	83355830	6080	6080	6080	6080	0
237	20240709	164700	83355830	6080	6080	6080	6080	0
238	20240709	164600	83355830	6080	6080	6080	6080	0
239	20240709	164500	83355830	6080	6080	6080	6080	0
240	20240709	164400	83355830	6080	6080	6080	6080	0
241	20240709	164300	83355830	6080	6080	6080	6080	0
242	20240709	164200	83355830	6080	6080	6080	6080	1042
243	20240709	164100	83355830	6080	6080	6080	6080	0
244	20240709	164000	83355830	6080	6080	6080	6080	0
245	20240709	163900	83355830	6080	6080	6080	6080	0
246	20240709	163800	83355830	6080	6080	6080	6080	0
247	20240709	163700	83355830	6080	6080	6080	6080	0
248	20240709	163600	83355830	6080	6080	6080	6080	0
249	20240709	163500	83355830	6080	6080	6080	6080	0
250	20240709	163400	83355830	6080	6080	6080	6080	0
251	20240709	163300	83355830	6080	6080	6080	6080	0
252	20240709	163200	83355830	6080	6080	6080	6080	0
253	20240709	163100	83355830	6080	6080	6080	6080	0
254	20240709	163000	83355830	6080	6080	6080	6080	0
255	20240709	162900	83355830	6080	6080	6080	6080	0
256	20240709	162800	83355830	6080	6080	6080	6080	0
257	20240709	162700	83355830	6080	6080	6080	6080	0
258	20240709	162600	83355830	6080	6080	6080	6080	0
259	20240709	162500	83355830	6080	6080	6080	6080	0
260	20240709	162400	83355830	6080	6080	6080	6080	0
261	20240709	162300	83355830	6080	6080	6080	6080	0
262	20240709	162200	83355830	6080	6080	6080	6080	0
263	20240709	162100	83355830	6080	6080	6080	6080	0
264	20240709	162000	83355830	6080	6080	6080	6080	0
265	20240709	161900	83355830	6080	6080	6080	6080	0
266	20240709	161800	83355830	6080	6080	6080	6080	0
267	20240709	161700	83355830	6080	6080	6080	6080	0
268	20240709	161600	83355830	6080	6080	6080	6080	0
269	20240709	161500	83355830	6080	6080	6080	6080	0
270	20240709	161400	83355830	6080	6080	6080	6080	0
271	20240709	161300	83355830	6080	6080	6080	6080	0
272	20240709	161200	83355830	6080	6080	6080	6080	1042
273	20240709	161100	83355830	6080	6080	6080	6080	0
274	20240709	161000	83355830	6080	6080	6080	6080	0
275	20240709	160900	83355830	6080	6080	6080	6080	0
276	20240709	160800	83355830	6080	6080	6080	6080	0
277	20240709	160700	83355830	6080	6080	6080	6080	0
278	20240709	160600	83355830	6080	6080	6080	6080	0
279	20240709	160500	83355830	6080	6080	6080	6080	0
280	20240709	160400	83355830	6080	6080	6080	6080	0
281	20240709	160300	83355830	6080	6080	6080	6080	0
282	20240709	160200	83355830	6080	6080	6080	6080	0
283	20240709	160100	83355830	6080	6080	6080	6080	0
284	20240709	160000	83355830	6080	6080	6080	6080	0
285	20240709	155900	83355830	6080	6080	6080	6080	0
286	20240709	155800	83355830	6080	6080	6080	6080	0
287	20240709	155700	83355830	6080	6080	6080	6080	0
288	20240709	155600	83355830	6080	6080	6080	6080	0
289	20240709	155500	83355830	6080	6080	6080	6080	0
290	20240709	155400	83355830	6080	6080	6080	6080	0
291	20240709	155300	83355830	6080	6080	6080	6080	0
292	20240709	155200	83355830	6080	6080	6080	6080	0
293	20240709	155100	83355830	6080	6080	6080	6080	0
294	20240709	155000	83355830	6080	6080	6080	6080	0
295	20240709	154900	83355830	6080	6080	6080	6080	0
296	20240709	154800	83355830	6080	6080	6080	6080	0
297	20240709	154700	83355830	6080	6080	6080	6080	0
298	20240709	154600	83355830	6080	6080	6080	6080	0
299	20240709	154500	83355830	6080	6080	6080	6080	0
300	20240709	154400	83355830	6080	6080	6080	6080	0
301	20240709	154300	83355830	6080	6080	6080	6080	0
302	20240709	154200	83355830	6080	6080	6080	6080	1042
303	20240709	154100	83355830	6080	6080	6080	6080	0
304	20240709	154000	83355830	6080	6080	6080	6080	0
305	20240709	153900	83355830	6080	6080	6080	6080	0
306	20240709	153800	83355830	6080	6080	6080	6080	0
307	20240709	153700	83355830	6080	6080	6080	6080	0
308	20240709	153600	83355830	6080	6080	6080	6080	0
309	20240709	153500	83355830	6080	6080	6080	6080	0
310	20240709	153400	83355830	6080	6080	6080	6080	0
311	20240709	153300	83355830	6080	6080	6080	6080	0
312	20240709	153200	83355830	6080	6080	6080	6080	0
313	20240709	153100	83355830	6080	6080	6080	6080	0
314	20240709	153000	83355830	6080	6080	6080	6080	1042
315	20240709	152900	77020470	6020	6020	6020	6020	0
316	20240709	152800	77020470	6020	6020	6020	6020	0
317	20240709	152700	77020470	6020	6020	6020	6020	0
318	20240709	152600	77020470	6020	6020	6020	6020	0
319	20240709	152500	77020470	6020	6020	6020	6020	0
320	20240709	152400	77020470	6020	6020	6020	6020	0
321	20240709	152300	77020470	6020	6020	6020	6020	0
322	20240709	152200	77020470	6020	6020	6020	6020	0
323	20240709	152100	77020470	6020	6020	6020	6020	0
324	20240709	152000	77020470	6020	6020	6020	6020	0
325	20240709	151900	77020470	6020	6020	6020	6020	0
326	20240709	151800	77020470	6020	6020	6020	6020	1
327	20240709	151700	77014450	6010	6010	6010	6010	0
328	20240709	151600	77014450	6010	6010	6010	6010	16
329	20240709	151500	76918290	6010	6010	6010	6010	0
330	20240709	151400	76918290	6010	6010	6010	6010	0
331	20240709	151300	76918290	6010	6010	6010	6010	40
332	20240709	151200	76677890	6010	6010	6010	6010	0
333	20240709	151100	76677890	6010	6010	6010	6010	1
334	20240709	151000	76671880	6010	6010	6010	6010	0
335	20240709	150900	76671880	6010	6020	6020	6010	3
336	20240709	150800	76653840	6010	6010	6010	6010	26
337	20240709	150700	76497580	6010	6010	6010	6010	1
338	20240709	150600	76491570	6000	6000	6000	6000	0
339	20240709	150500	76491570	6000	6000	6000	6000	0
340	20240709	150400	76491570	6000	6000	6000	6000	0
341	20240709	150300	76491570	6000	6000	6000	6000	850
342	20240709	150200	71391570	6000	6000	6000	6000	0
343	20240709	150100	71391570	6000	6000	6000	6000	0
344	20240709	150000	71391570	6000	6000	6000	6000	0
345	20240709	145900	71391570	6000	6000	6000	6000	0
346	20240709	145800	71391570	6000	6000	6000	6000	0
347	20240709	145700	71391570	6000	6000	6000	6000	0
348	20240709	145600	71391570	6000	6000	6000	6000	0
349	20240709	145500	71391570	6000	6000	6000	6000	0
350	20240709	145400	71391570	6000	6000	6000	6000	0
351	20240709	145300	71391570	6000	6000	6000	6000	0
352	20240709	145200	71391570	6000	6000	6000	6000	0
353	20240709	145100	71391570	6000	6000	6000	6000	0
354	20240709	145000	71391570	6000	6000	6000	6000	0
355	20240709	144900	71391570	6000	6000	6000	6000	0
356	20240709	144800	71391570	6000	6000	6000	6000	0
357	20240709	144700	71391570	6000	6000	6000	6000	10
358	20240709	144600	71331570	6000	6000	6000	6000	0
359	20240709	144500	71331570	6000	6000	6000	6000	1
360	20240709	144400	71325570	6000	6000	6000	6000	0
361	20240709	144300	71325570	6000	6000	6000	6000	0
362	20240709	144200	71325570	6000	6000	6000	6000	0
363	20240709	144100	71325570	6000	6000	6000	6000	0
364	20240709	144000	71325570	6000	6000	6000	6000	1
365	20240709	143900	71319570	5990	5990	5990	5990	1
366	20240709	143800	71313580	6000	6000	6000	6000	0
367	20240709	143700	71313580	6000	6000	6000	6000	1
368	20240709	143600	71307580	5970	5970	5970	5970	0
369	20240709	143500	71307580	5970	5970	5970	5970	0
370	20240709	143400	71307580	5970	5970	5970	5970	0
371	20240709	143300	71307580	5970	5970	5970	5970	0
372	20240709	143200	71307580	5970	5970	5970	5970	0
373	20240709	143100	71307580	5970	5970	5970	5970	0
374	20240709	143000	71307580	5970	5970	5970	5970	0
375	20240709	142900	71307580	5970	5970	5970	5970	0
376	20240709	142800	71307580	5970	5970	5970	5970	0
377	20240709	142700	71307580	5970	5970	5970	5970	0
378	20240709	142600	71307580	5970	5970	5970	5970	0
379	20240709	142500	71307580	5970	5970	5970	5970	105
380	20240709	142400	70680730	5980	5980	5980	5980	0
381	20240709	142300	70680730	5980	5980	5980	5980	0
382	20240709	142200	70680730	5980	5980	5980	5980	0
383	20240709	142100	70680730	5980	5990	5990	5980	65
384	20240709	142000	70291690	6000	6000	6000	6000	0
385	20240709	141900	70291690	6000	6000	6000	6000	0
386	20240709	141800	70291690	6000	5990	6000	5990	90
387	20240709	141700	69752580	5990	5990	5990	5990	10
388	20240709	141600	69692680	5990	5990	5990	5990	0
389	20240709	141500	69692680	5990	5990	5990	5990	0
390	20240709	141400	69692680	5990	5990	5990	5990	0
391	20240709	141300	69692680	5990	5990	5990	5990	0
392	20240709	141200	69692680	5990	5990	5990	5990	0
393	20240709	141100	69692680	5990	5990	5990	5990	0
394	20240709	141000	69692680	5990	5990	5990	5990	0
395	20240709	140900	69692680	5990	5990	5990	5990	0
396	20240709	140800	69692680	5990	5990	5990	5990	0
397	20240709	140700	69692680	5990	5990	5990	5990	0
398	20240709	140600	69692680	5990	5990	5990	5990	0
399	20240709	140500	69692680	5990	5990	5990	5990	0
400	20240709	140400	69692680	5990	5990	5990	5990	0
401	20240709	140300	69692680	5990	5990	5990	5990	0
402	20240709	140200	69692680	5990	5990	5990	5990	0
403	20240709	140100	69692680	5990	5990	5990	5990	0
404	20240709	140000	69692680	5990	5990	5990	5990	0
405	20240709	135900	69692680	5990	5990	5990	5990	0
406	20240709	135800	69692680	5990	5990	5990	5990	0
407	20240709	135700	69692680	5990	5990	5990	5990	0
408	20240709	135600	69692680	5990	5990	5990	5990	0
409	20240709	135500	69692680	5990	5990	5990	5990	0
410	20240709	135400	69692680	5990	5990	5990	5990	0
411	20240709	135300	69692680	5990	5990	5990	5990	0
412	20240709	135200	69692680	5990	5990	5990	5990	0
413	20240709	135100	69692680	5990	5990	5990	5990	0
414	20240709	135000	69692680	5990	5990	5990	5990	0
415	20240709	134900	69692680	5990	5990	5990	5990	0
416	20240709	134800	69692680	5990	5990	5990	5990	0
417	20240709	134700	69692680	5990	5990	5990	5990	0
418	20240709	134600	69692680	5990	5990	5990	5990	0
419	20240709	134500	69692680	5990	5990	5990	5990	0
420	20240709	134400	69692680	5990	5990	5990	5990	0
421	20240709	134300	69692680	5990	5990	5990	5990	0
422	20240709	134200	69692680	5990	5990	5990	5990	1
423	20240709	134100	69686690	5990	5990	5990	5990	0
424	20240709	134000	69686690	5990	5980	5990	5980	70
425	20240709	133900	69267540	5980	5980	5980	5980	0
426	20240709	133800	69267540	5980	5980	5980	5980	204
427	20240709	133700	68047620	5980	5980	5980	5980	0
428	20240709	133600	68047620	5980	5970	5980	5970	296
429	20240709	133500	66278540	5980	5980	5980	5980	0
430	20240709	133400	66278540	5980	5980	5980	5980	0
431	20240709	133300	66278540	5980	5980	5980	5980	0
432	20240709	133200	66278540	5980	5980	5980	5980	0
433	20240709	133100	66278540	5980	5980	5980	5980	1
434	20240709	133000	66272560	5960	5980	5980	5960	21
435	20240709	132900	66147380	5970	5970	5970	5970	0
436	20240709	132800	66147380	5970	5970	5970	5970	0
437	20240709	132700	66147380	5970	5970	5970	5970	100
438	20240709	132600	65550380	5980	5980	5980	5980	0
439	20240709	132500	65550380	5980	5980	5980	5980	0
440	20240709	132400	65550380	5980	5980	5980	5980	0
441	20240709	132300	65550380	5980	5980	5980	5980	3
442	20240709	132200	65532440	5980	5980	5980	5980	0
443	20240709	132100	65532440	5980	5980	5980	5980	0
444	20240709	132000	65532440	5980	5980	5980	5980	0
445	20240709	131900	65532440	5980	5980	5980	5980	0
446	20240709	131800	65532440	5980	5950	5980	5950	4
447	20240709	131700	65508580	5950	5950	5950	5950	500
448	20240709	131600	62533580	5980	5980	5980	5980	0
449	20240709	131500	62533580	5980	5980	5980	5980	0
450	20240709	131400	62533580	5980	5980	5980	5980	1
451	20240709	131300	62527600	5950	5950	5950	5950	0
452	20240709	131200	62527600	5950	5950	5950	5950	484
453	20240709	131100	59647800	5960	5960	5960	5960	376
454	20240709	131000	57406840	5970	5970	5970	5970	0
455	20240709	130900	57406840	5970	5970	5970	5970	113
456	20240709	130800	56732230	5990	5990	5990	5990	0
457	20240709	130700	56732230	5990	5990	5990	5990	0
458	20240709	130600	56732230	5990	5990	5990	5990	0
459	20240709	130500	56732230	5990	5990	5990	5990	0
460	20240709	130400	56732230	5990	5990	5990	5990	0
461	20240709	130300	56732230	5990	5990	5990	5990	0
462	20240709	130200	56732230	5990	5990	5990	5990	0
463	20240709	130100	56732230	5990	5990	5990	5990	0
464	20240709	130000	56732230	5990	5990	5990	5990	0
465	20240709	125900	56732230	5990	5990	5990	5990	0
466	20240709	125800	56732230	5990	5990	5990	5990	0
467	20240709	125700	56732230	5990	5990	5990	5990	4
468	20240709	125600	56708270	5990	5990	5990	5990	0
469	20240709	125500	56708270	5990	5990	5990	5990	0
470	20240709	125400	56708270	5990	5990	5990	5990	0
471	20240709	125300	56708270	5990	5990	5990	5990	0
472	20240709	125200	56708270	5990	5990	5990	5990	0
473	20240709	125100	56708270	5990	5990	5990	5990	0
474	20240709	125000	56708270	5990	5990	5990	5990	0
475	20240709	124900	56708270	5990	5990	5990	5990	0
476	20240709	124800	56708270	5990	5990	5990	5990	0
477	20240709	124700	56708270	5990	5990	5990	5990	0
478	20240709	124600	56708270	5990	5990	5990	5990	0
479	20240709	124500	56708270	5990	5990	5990	5990	0
480	20240709	124400	56708270	5990	5990	5990	5990	0
481	20240709	124300	56708270	5990	5990	5990	5990	0
482	20240709	124200	56708270	5990	5990	5990	5990	0
483	20240709	124100	56708270	5990	5990	5990	5990	0
484	20240709	124000	56708270	5990	5990	5990	5990	0
485	20240709	123900	56708270	5990	5990	5990	5990	0
486	20240709	123800	56708270	5990	5990	5990	5990	0
487	20240709	123700	56708270	5990	5990	5990	5990	0
488	20240709	123600	56708270	5990	5990	5990	5990	0
489	20240709	123500	56708270	5990	5990	5990	5990	0
490	20240709	123400	56708270	5990	5990	5990	5990	1
491	20240709	123300	56702280	5980	5980	5980	5980	0
492	20240709	123200	56702280	5980	5970	5980	5970	30
493	20240709	123100	56523150	5980	5980	5980	5980	20
494	20240709	123000	56403550	5980	5980	5980	5980	0
495	20240709	122900	56403550	5980	5980	5980	5980	0
496	20240709	122800	56403550	5980	5980	5980	5980	0
497	20240709	122700	56403550	5980	5980	5980	5980	1
498	20240709	122600	56397570	5970	5970	5970	5970	4
499	20240709	122500	56373690	5980	5980	5980	5980	0
500	20240709	122400	56373690	5980	5980	5980	5980	0
501	20240709	122300	56373690	5980	5980	5980	5980	0
502	20240709	122200	56373690	5980	5980	5980	5980	0
503	20240709	122100	56373690	5980	5980	5980	5980	0
504	20240709	122000	56373690	5980	5980	5980	5980	31
505	20240709	121900	56188310	5990	5990	5990	5990	0
506	20240709	121800	56188310	5990	5990	5990	5990	0
507	20240709	121700	56188310	5990	5990	5990	5990	0
508	20240709	121600	56188310	5990	5990	5990	5990	0
509	20240709	121500	56188310	5990	5990	5990	5990	0
510	20240709	121400	56188310	5990	5990	5990	5990	0
511	20240709	121300	56188310	5990	5990	5990	5990	0
512	20240709	121200	56188310	5990	5990	5990	5990	0
513	20240709	121100	56188310	5990	5990	5990	5990	0
514	20240709	121000	56188310	5990	5990	5990	5990	0
515	20240709	120900	56188310	5990	5990	5990	5990	0
516	20240709	120800	56188310	5990	5990	5990	5990	0
517	20240709	120700	56188310	5990	5990	5990	5990	0
518	20240709	120600	56188310	5990	5990	5990	5990	0
519	20240709	120500	56188310	5990	5990	5990	5990	0
520	20240709	120400	56188310	5990	5990	5990	5990	0
521	20240709	120300	56188310	5990	5990	5990	5990	0
522	20240709	120200	56188310	5990	5990	5990	5990	10
523	20240709	120100	56128410	5980	5980	5980	5980	0
524	20240709	120000	56128410	5980	5980	5980	5980	0
525	20240709	115900	56128410	5980	5980	5980	5980	0
526	20240709	115800	56128410	5980	5980	5980	5980	538
527	20240709	115700	52911170	6000	6000	6000	6000	0
528	20240709	115600	52911170	6000	6000	6000	6000	0
529	20240709	115500	52911170	6000	6000	6000	6000	0
530	20240709	115400	52911170	6000	6000	6000	6000	0
531	20240709	115300	52911170	6000	6000	6000	6000	1
532	20240709	115200	52905170	5980	5980	5980	5980	0
533	20240709	115100	52905170	5980	5980	5980	5980	0
534	20240709	115000	52905170	5980	5980	5980	5980	0
535	20240709	114900	52905170	5980	5980	5980	5980	0
536	20240709	114800	52905170	5980	5980	5980	5980	0
537	20240709	114700	52905170	5980	5980	5980	5980	100
538	20240709	114600	52307170	6010	6010	6010	6010	0
539	20240709	114500	52307170	6010	6010	6010	6010	0
540	20240709	114400	52307170	6010	6010	6010	6010	0
541	20240709	114300	52307170	6010	6010	6010	6010	7
542	20240709	114200	52265100	6020	6020	6020	6020	0
543	20240709	114100	52265100	6020	6020	6020	6020	1
544	20240709	114000	52259080	6010	6010	6010	6010	11
545	20240709	113900	52192970	6010	6010	6010	6010	0
546	20240709	113800	52192970	6010	6010	6010	6010	0
547	20240709	113700	52192970	6010	6010	6010	6010	0
548	20240709	113600	52192970	6010	6010	6010	6010	0
549	20240709	113500	52192970	6010	6010	6010	6010	0
550	20240709	113400	52192970	6010	6010	6010	6010	100
551	20240709	113300	51591970	6010	6010	6010	6010	0
552	20240709	113200	51591970	6010	6010	6010	6010	1
553	20240709	113100	51585960	6000	6000	6000	6000	0
554	20240709	113000	51585960	6000	6000	6000	6000	0
555	20240709	112900	51585960	6000	6000	6000	6000	0
556	20240709	112800	51585960	6000	6000	6000	6000	0
557	20240709	112700	51585960	6000	6000	6000	6000	0
558	20240709	112600	51585960	6000	6000	6000	6000	0
559	20240709	112500	51585960	6000	6000	6000	6000	0
560	20240709	112400	51585960	6000	6000	6000	6000	0
561	20240709	112300	51585960	6000	6000	6000	6000	0
562	20240709	112200	51585960	6000	6000	6000	6000	0
563	20240709	112100	51585960	6000	6000	6000	6000	1
564	20240709	112000	51579960	6000	6000	6000	6000	17
565	20240709	111900	51477960	6010	6000	6010	6000	132
566	20240709	111800	50684960	6010	6010	6010	6010	0
567	20240709	111700	50684960	6010	6000	6010	6000	30
568	20240709	111600	50504910	6020	6020	6020	6020	0
569	20240709	111500	50504910	6020	6020	6020	6020	0
570	20240709	111400	50504910	6020	6020	6020	6020	0
571	20240709	111300	50504910	6020	6020	6020	6020	0
572	20240709	111200	50504910	6020	6020	6020	6020	0
573	20240709	111100	50504910	6020	5960	6020	5960	90
574	20240709	111000	49967030	5950	5950	5950	5950	0
575	20240709	110900	49967030	5950	5950	5950	5950	0
576	20240709	110800	49967030	5950	5950	5950	5950	0
577	20240709	110700	49967030	5950	5950	5950	5950	80
578	20240709	110600	49491030	5960	5960	5960	5960	0
579	20240709	110500	49491030	5960	5960	5960	5960	0
580	20240709	110400	49491030	5960	5960	5960	5960	0
581	20240709	110300	49491030	5960	5960	5960	5960	0
582	20240709	110200	49491030	5960	5960	5960	5960	0
583	20240709	110100	49491030	5960	5960	5960	5960	0
584	20240709	110000	49491030	5960	5960	5960	5960	0
585	20240709	105900	49491030	5960	5960	5960	5960	0
586	20240709	105800	49491030	5960	5960	5960	5960	0
587	20240709	105700	49491030	5960	5960	5960	5960	0
588	20240709	105600	49491030	5960	5960	5960	5960	0
589	20240709	105500	49491030	5960	5960	5960	5960	0
590	20240709	105400	49491030	5960	5960	5960	5960	0
591	20240709	105300	49491030	5960	5960	5960	5960	0
592	20240709	105200	49491030	5960	5960	5960	5960	50
593	20240709	105100	49193030	5960	5960	5960	5960	0
594	20240709	105000	49193030	5960	5960	5960	5960	0
595	20240709	104900	49193030	5960	5960	5960	5960	0
596	20240709	104800	49193030	5960	5960	5960	5960	0
597	20240709	104700	49193030	5960	5960	5960	5960	0
598	20240709	104600	49193030	5960	5960	5960	5960	0
599	20240709	104500	49193030	5960	5960	5960	5960	0
600	20240709	104400	49193030	5960	5960	5960	5960	0
601	20240709	104300	49193030	5960	5960	5960	5960	0
602	20240709	104200	49193030	5960	5960	5960	5960	0
603	20240709	104100	49193030	5960	5960	5960	5960	5
604	20240709	104000	49163230	5950	5960	5960	5950	100
605	20240709	103900	48567240	5960	5960	5960	5960	1
606	20240709	103800	48561280	5960	5960	5960	5960	0
607	20240709	103700	48561280	5960	5960	5960	5960	0
608	20240709	103600	48561280	5960	5970	5970	5960	2
609	20240709	103500	48549350	5970	5970	5970	5970	0
610	20240709	103400	48549350	5970	5970	5970	5970	0
611	20240709	103300	48549350	5970	5970	5970	5970	0
612	20240709	103200	48549350	5970	5970	5970	5970	2
613	20240709	103100	48537410	5980	5980	5980	5980	0
614	20240709	103000	48537410	5980	5980	5980	5980	0
615	20240709	102900	48537410	5980	5980	5980	5980	0
616	20240709	102800	48537410	5980	5980	5980	5980	0
617	20240709	102700	48537410	5980	5980	5980	5980	5
618	20240709	102600	48507510	5980	5980	5980	5980	0
619	20240709	102500	48507510	5980	5980	5980	5980	8
620	20240709	102400	48459670	5980	5980	5980	5980	0
621	20240709	102300	48459670	5980	5980	5980	5980	0
622	20240709	102200	48459670	5980	5980	5980	5980	10
623	20240709	102100	48399870	5980	5980	5980	5980	0
624	20240709	102000	48399870	5980	5980	5980	5980	23
625	20240709	101900	48262330	6000	5980	6000	5980	78
626	20240709	101800	47795870	5990	5990	5990	5990	14
627	20240709	101700	47712010	6020	6020	6020	6020	0
628	20240709	101600	47712010	6020	6020	6020	6020	0
629	20240709	101500	47712010	6020	6000	6020	6000	320
630	20240709	101400	45788020	6000	5930	6000	5930	3000
631	20240709	101300	27831770	5940	5940	5940	5940	0
632	20240709	101200	27831770	5940	5930	5940	5930	450
633	20240709	101100	25161660	5930	5930	5930	5930	0
634	20240709	101000	25161660	5930	5910	5930	5910	132
635	20240709	100900	24380440	5900	5900	5900	5900	100
636	20240709	100800	23790440	5900	5900	5900	5900	100
637	20240709	100700	23200440	5900	5900	5900	5900	100
638	20240709	100600	22610440	5900	5900	5900	5900	1
639	20240709	100500	22604540	5890	5890	5890	5890	0
640	20240709	100400	22604540	5890	5890	5890	5890	1
641	20240709	100300	22598650	5900	5900	5900	5900	0
642	20240709	100200	22598650	5900	5900	5900	5900	1
643	20240709	100100	22592750	5900	5900	5900	5900	525
644	20240709	100000	19495250	5900	5880	5900	5880	718
645	20240709	095900	15265070	5880	5880	5880	5880	0
646	20240709	095800	15265070	5880	5880	5880	5880	0
647	20240709	095700	15265070	5880	5880	5880	5880	0
648	20240709	095600	15265070	5880	5880	5880	5880	0
649	20240709	095500	15265070	5880	5880	5880	5880	1
650	20240709	095400	15259190	5880	5870	5880	5870	8
651	20240709	095300	15212210	5860	5860	5860	5860	10
652	20240709	095200	15153610	5890	5890	5890	5890	0
653	20240709	095100	15153610	5890	5890	5890	5890	0
654	20240709	095000	15153610	5890	5890	5890	5890	0
655	20240709	094900	15153610	5890	5890	5890	5890	0
656	20240709	094800	15153610	5890	5890	5890	5890	0
657	20240709	094700	15153610	5890	5890	5890	5890	0
658	20240709	094600	15153610	5890	5890	5890	5890	1
659	20240709	094500	15147720	5900	5900	5900	5900	0
660	20240709	094400	15147720	5900	5900	5900	5900	1
661	20240709	094300	15141820	5900	5900	5900	5900	0
662	20240709	094200	15141820	5900	5900	5900	5900	5
663	20240709	094100	15112320	5880	5870	5880	5870	301
664	20240709	094000	13342890	5880	5880	5880	5880	0
665	20240709	093900	13342890	5880	5880	5880	5880	0
666	20240709	093800	13342890	5880	5880	5880	5880	0
667	20240709	093700	13342890	5880	5880	5880	5880	1
668	20240709	093600	13337010	5890	5890	5890	5890	1
669	20240709	093500	13331120	5900	5830	5900	5830	386
670	20240709	093400	11080560	5830	5830	5830	5830	0
671	20240709	093300	11080560	5830	5830	5830	5830	0
672	20240709	093200	11080560	5830	5830	5830	5830	0
673	20240709	093100	11080560	5830	5830	5830	5830	27
674	20240709	093000	10923150	5830	5830	5830	5830	191
675	20240709	092900	9809620	5840	5840	5840	5840	0
676	20240709	092800	9809620	5840	5840	5840	5840	0
677	20240709	092700	9809620	5840	5840	5840	5840	1
678	20240709	092600	9803780	5840	5840	5840	5840	0
679	20240709	092500	9803780	5840	5840	5840	5840	0
680	20240709	092400	9803780	5840	5840	5840	5840	0
681	20240709	092300	9803780	5840	5830	5840	5830	11
682	20240709	092200	9739630	5820	5820	5820	5820	0
683	20240709	092100	9739630	5820	5820	5820	5820	0
684	20240709	092000	9739630	5820	5820	5820	5820	0
685	20240709	091900	9739630	5820	5820	5820	5820	0
686	20240709	091800	9739630	5820	5820	5820	5820	0
687	20240709	091700	9739630	5820	5820	5820	5820	0
688	20240709	091600	9739630	5820	5820	5820	5820	0
689	20240709	091500	9739630	5820	5850	5850	5820	563
690	20240709	091400	6447570	5850	5850	5850	5850	0
691	20240709	091300	6447570	5850	5850	5850	5850	0
692	20240709	091200	6447570	5850	5850	5850	5850	0
693	20240709	091100	6447570	5850	5850	5850	5850	0
694	20240709	091000	6447570	5850	5850	5850	5850	0
695	20240709	090900	6447570	5850	5850	5850	5850	0
696	20240709	090800	6447570	5850	5850	5850	5840	5
697	20240709	090700	6418350	5840	5840	5840	5840	17
698	20240709	090600	6319070	5820	5820	5820	5820	200
699	20240709	090500	5155070	5850	5850	5850	5850	0
700	20240709	090400	5155070	5850	5850	5850	5850	0
701	20240709	090300	5155070	5850	5830	5850	5810	47
702	20240709	090200	4881400	5880	5880	5880	5880	0
703	20240709	090100	4881400	5880	5880	5880	5880	0
704	20240709	090000	4881400	5880	5860	5880	5860	833