KissMeData/023350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190900	99231750	5370	5370	5370	5370	1512
3	20240709	190800	99231750	5370	5370	5370	5370	0
4	20240709	190700	99231750	5370	5370	5370	5370	0
5	20240709	190600	99231750	5370	5370	5370	5370	0
6	20240709	190500	99231750	5370	5370	5370	5370	0
7	20240709	190400	99231750	5370	5370	5370	5370	0
8	20240709	190300	99231750	5370	5370	5370	5370	0
9	20240709	190200	99231750	5370	5370	5370	5370	0
10	20240709	190100	99231750	5370	5370	5370	5370	0
11	20240709	190000	99231750	5370	5370	5370	5370	0
12	20240709	185900	99231750	5370	5370	5370	5370	0
13	20240709	185800	99231750	5370	5370	5370	5370	0
14	20240709	185700	99231750	5370	5370	5370	5370	0
15	20240709	185600	99231750	5370	5370	5370	5370	0
16	20240709	185500	99231750	5370	5370	5370	5370	0
17	20240709	185400	99231750	5370	5370	5370	5370	0
18	20240709	185300	99231750	5370	5370	5370	5370	0
19	20240709	185200	99231750	5370	5370	5370	5370	0
20	20240709	185100	99231750	5370	5370	5370	5370	0
21	20240709	185000	99231750	5370	5370	5370	5370	0
22	20240709	184900	99231750	5370	5370	5370	5370	0
23	20240709	184800	99231750	5370	5370	5370	5370	0
24	20240709	184700	99231750	5370	5370	5370	5370	0
25	20240709	184600	99231750	5370	5370	5370	5370	0
26	20240709	184500	99231750	5370	5370	5370	5370	0
27	20240709	184400	99231750	5370	5370	5370	5370	0
28	20240709	184300	99231750	5370	5370	5370	5370	0
29	20240709	184200	99231750	5370	5370	5370	5370	0
30	20240709	184100	99231750	5370	5370	5370	5370	0
31	20240709	184000	99231750	5370	5370	5370	5370	0
32	20240709	183900	99231750	5370	5370	5370	5370	1512
33	20240709	183800	99231750	5370	5370	5370	5370	0
34	20240709	183700	99231750	5370	5370	5370	5370	0
35	20240709	183600	99231750	5370	5370	5370	5370	0
36	20240709	183500	99231750	5370	5370	5370	5370	0
37	20240709	183400	99231750	5370	5370	5370	5370	0
38	20240709	183300	99231750	5370	5370	5370	5370	0
39	20240709	183200	99231750	5370	5370	5370	5370	0
40	20240709	183100	99231750	5370	5370	5370	5370	0
41	20240709	183000	99231750	5370	5370	5370	5370	0
42	20240709	182900	99231750	5370	5370	5370	5370	0
43	20240709	182800	99231750	5370	5370	5370	5370	0
44	20240709	182700	99231750	5370	5370	5370	5370	0
45	20240709	182600	99231750	5370	5370	5370	5370	0
46	20240709	182500	99231750	5370	5370	5370	5370	0
47	20240709	182400	99231750	5370	5370	5370	5370	0
48	20240709	182300	99231750	5370	5370	5370	5370	0
49	20240709	182200	99231750	5370	5370	5370	5370	0
50	20240709	182100	99231750	5370	5370	5370	5370	0
51	20240709	182000	99231750	5370	5370	5370	5370	0
52	20240709	181900	99231750	5370	5370	5370	5370	0
53	20240709	181800	99231750	5370	5370	5370	5370	0
54	20240709	181700	99231750	5370	5370	5370	5370	0
55	20240709	181600	99231750	5370	5370	5370	5370	0
56	20240709	181500	99231750	5370	5370	5370	5370	0
57	20240709	181400	99231750	5370	5370	5370	5370	0
58	20240709	181300	99231750	5370	5370	5370	5370	0
59	20240709	181200	99231750	5370	5370	5370	5370	0
60	20240709	181100	99231750	5370	5370	5370	5370	0
61	20240709	181000	99231750	5370	5370	5370	5370	0
62	20240709	180900	99231750	5370	5370	5370	5370	1512
63	20240709	180800	99231750	5370	5370	5370	5370	0
64	20240709	180700	99231750	5370	5370	5370	5370	0
65	20240709	180600	99231750	5370	5370	5370	5370	0
66	20240709	180500	99231750	5370	5370	5370	5370	0
67	20240709	180400	99231750	5370	5370	5370	5370	0
68	20240709	180300	99231750	5370	5370	5370	5370	0
69	20240709	180200	99231750	5370	5370	5370	5370	0
70	20240709	180100	99231750	5370	5370	5370	5370	0
71	20240709	180000	99231750	5370	5370	5370	5370	0
72	20240709	175900	99231750	5370	5370	5370	5370	0
73	20240709	175800	99231750	5370	5370	5370	5370	0
74	20240709	175700	99231750	5370	5370	5370	5370	0
75	20240709	175600	99231750	5370	5370	5370	5370	0
76	20240709	175500	99231750	5370	5370	5370	5370	0
77	20240709	175400	99231750	5370	5370	5370	5370	0
78	20240709	175300	99231750	5370	5370	5370	5370	0
79	20240709	175200	99231750	5370	5370	5370	5370	0
80	20240709	175100	99231750	5370	5370	5370	5370	0
81	20240709	175000	99231750	5370	5370	5370	5370	0
82	20240709	174900	99231750	5370	5370	5370	5370	0
83	20240709	174800	99231750	5370	5370	5370	5370	0
84	20240709	174700	99231750	5370	5370	5370	5370	0
85	20240709	174600	99231750	5370	5370	5370	5370	0
86	20240709	174500	99231750	5370	5370	5370	5370	0
87	20240709	174400	99231750	5370	5370	5370	5370	0
88	20240709	174300	99231750	5370	5370	5370	5370	0
89	20240709	174200	99231750	5370	5370	5370	5370	0
90	20240709	174100	99231750	5370	5370	5370	5370	0
91	20240709	174000	99231750	5370	5370	5370	5370	0
92	20240709	173900	99231750	5370	5370	5370	5370	1512
93	20240709	173800	99231750	5370	5370	5370	5370	0
94	20240709	173700	99231750	5370	5370	5370	5370	0
95	20240709	173600	99231750	5370	5370	5370	5370	0
96	20240709	173500	99231750	5370	5370	5370	5370	0
97	20240709	173400	99231750	5370	5370	5370	5370	0
98	20240709	173300	99231750	5370	5370	5370	5370	0
99	20240709	173200	99231750	5370	5370	5370	5370	0
100	20240709	173100	99231750	5370	5370	5370	5370	0
101	20240709	173000	99231750	5370	5370	5370	5370	0
102	20240709	172900	99231750	5370	5370	5370	5370	0
103	20240709	172800	99231750	5370	5370	5370	5370	0
104	20240709	172700	99231750	5370	5370	5370	5370	0
105	20240709	172600	99231750	5370	5370	5370	5370	0
106	20240709	172500	99231750	5370	5370	5370	5370	0
107	20240709	172400	99231750	5370	5370	5370	5370	0
108	20240709	172300	99231750	5370	5370	5370	5370	0
109	20240709	172200	99231750	5370	5370	5370	5370	0
110	20240709	172100	99231750	5370	5370	5370	5370	0
111	20240709	172000	99231750	5370	5370	5370	5370	0
112	20240709	171900	99231750	5370	5370	5370	5370	0
113	20240709	171800	99231750	5370	5370	5370	5370	0
114	20240709	171700	99231750	5370	5370	5370	5370	0
115	20240709	171600	99231750	5370	5370	5370	5370	0
116	20240709	171500	99231750	5370	5370	5370	5370	0
117	20240709	171400	99231750	5370	5370	5370	5370	0
118	20240709	171300	99231750	5370	5370	5370	5370	0
119	20240709	171200	99231750	5370	5370	5370	5370	0
120	20240709	171100	99231750	5370	5370	5370	5370	0
121	20240709	171000	99231750	5370	5370	5370	5370	0
122	20240709	170900	99231750	5370	5370	5370	5370	1512
123	20240709	170800	99231750	5370	5370	5370	5370	0
124	20240709	170700	99231750	5370	5370	5370	5370	0
125	20240709	170600	99231750	5370	5370	5370	5370	0
126	20240709	170500	99231750	5370	5370	5370	5370	0
127	20240709	170400	99231750	5370	5370	5370	5370	0
128	20240709	170300	99231750	5370	5370	5370	5370	0
129	20240709	170200	99231750	5370	5370	5370	5370	0
130	20240709	170100	99231750	5370	5370	5370	5370	0
131	20240709	170000	99231750	5370	5370	5370	5370	0
132	20240709	165900	99231750	5370	5370	5370	5370	0
133	20240709	165800	99231750	5370	5370	5370	5370	0
134	20240709	165700	99231750	5370	5370	5370	5370	0
135	20240709	165600	99231750	5370	5370	5370	5370	0
136	20240709	165500	99231750	5370	5370	5370	5370	0
137	20240709	165400	99231750	5370	5370	5370	5370	0
138	20240709	165300	99231750	5370	5370	5370	5370	0
139	20240709	165200	99231750	5370	5370	5370	5370	0
140	20240709	165100	99231750	5370	5370	5370	5370	0
141	20240709	165000	99231750	5370	5370	5370	5370	0
142	20240709	164900	99231750	5370	5370	5370	5370	0
143	20240709	164800	99231750	5370	5370	5370	5370	0
144	20240709	164700	99231750	5370	5370	5370	5370	0
145	20240709	164600	99231750	5370	5370	5370	5370	0
146	20240709	164500	99231750	5370	5370	5370	5370	0
147	20240709	164400	99231750	5370	5370	5370	5370	0
148	20240709	164300	99231750	5370	5370	5370	5370	0
149	20240709	164200	99231750	5370	5370	5370	5370	0
150	20240709	164100	99231750	5370	5370	5370	5370	0
151	20240709	164000	99231750	5370	5370	5370	5370	0
152	20240709	163900	99231750	5370	5370	5370	5370	1512
153	20240709	163800	99231750	5370	5370	5370	5370	0
154	20240709	163700	99231750	5370	5370	5370	5370	0
155	20240709	163600	99231750	5370	5370	5370	5370	0
156	20240709	163500	99231750	5370	5370	5370	5370	0
157	20240709	163400	99231750	5370	5370	5370	5370	0
158	20240709	163300	99231750	5370	5370	5370	5370	0
159	20240709	163200	99231750	5370	5370	5370	5370	0
160	20240709	163100	99231750	5370	5370	5370	5370	0
161	20240709	163000	99231750	5370	5370	5370	5370	0
162	20240709	162900	99231750	5370	5370	5370	5370	0
163	20240709	162800	99231750	5370	5370	5370	5370	0
164	20240709	162700	99231750	5370	5370	5370	5370	0
165	20240709	162600	99231750	5370	5370	5370	5370	0
166	20240709	162500	99231750	5370	5370	5370	5370	0
167	20240709	162400	99231750	5370	5370	5370	5370	0
168	20240709	162300	99231750	5370	5370	5370	5370	0
169	20240709	162200	99231750	5370	5370	5370	5370	0
170	20240709	162100	99231750	5370	5370	5370	5370	0
171	20240709	162000	99231750	5370	5370	5370	5370	0
172	20240709	161900	99231750	5370	5370	5370	5370	0
173	20240709	161800	99231750	5370	5370	5370	5370	0
174	20240709	161700	99231750	5370	5370	5370	5370	0
175	20240709	161600	99231750	5370	5370	5370	5370	0
176	20240709	161500	99231750	5370	5370	5370	5370	0
177	20240709	161400	99231750	5370	5370	5370	5370	0
178	20240709	161300	99231750	5370	5370	5370	5370	0
179	20240709	161200	99231750	5370	5370	5370	5370	0
180	20240709	161100	99231750	5370	5370	5370	5370	0
181	20240709	161000	99231750	5370	5370	5370	5370	0
182	20240709	160900	99231750	5370	5370	5370	5370	1512
183	20240709	160800	99231750	5370	5370	5370	5370	0
184	20240709	160700	99231750	5370	5370	5370	5370	0
185	20240709	160600	99231750	5370	5370	5370	5370	0
186	20240709	160500	99231750	5370	5370	5370	5370	0
187	20240709	160400	99231750	5370	5370	5370	5370	0
188	20240709	160300	99231750	5370	5370	5370	5370	0
189	20240709	160200	99231750	5370	5370	5370	5370	0
190	20240709	160100	99231750	5370	5370	5370	5370	0
191	20240709	160000	99231750	5370	5370	5370	5370	0
192	20240709	155900	99231750	5370	5370	5370	5370	0
193	20240709	155800	99231750	5370	5370	5370	5370	0
194	20240709	155700	99231750	5370	5370	5370	5370	0
195	20240709	155600	99231750	5370	5370	5370	5370	0
196	20240709	155500	99231750	5370	5370	5370	5370	0
197	20240709	155400	99231750	5370	5370	5370	5370	0
198	20240709	155300	99231750	5370	5370	5370	5370	0
199	20240709	155200	99231750	5370	5370	5370	5370	0
200	20240709	155100	99231750	5370	5370	5370	5370	0
201	20240709	155000	99231750	5370	5370	5370	5370	0
202	20240709	154900	99231750	5370	5370	5370	5370	0
203	20240709	154800	99231750	5370	5370	5370	5370	0
204	20240709	154700	99231750	5370	5370	5370	5370	0
205	20240709	154600	99231750	5370	5370	5370	5370	0
206	20240709	154500	99231750	5370	5370	5370	5370	0
207	20240709	154400	99231750	5370	5370	5370	5370	0
208	20240709	154300	99231750	5370	5370	5370	5370	0
209	20240709	154200	99231750	5370	5370	5370	5370	0
210	20240709	154100	99231750	5370	5370	5370	5370	0
211	20240709	154000	99231750	5370	5370	5370	5370	0
212	20240709	153900	99231750	5370	5370	5370	5370	1512
213	20240709	153800	99231750	5370	5370	5370	5370	0
214	20240709	153700	99231750	5370	5370	5370	5370	0
215	20240709	153600	99231750	5370	5370	5370	5370	0
216	20240709	153500	99231750	5370	5370	5370	5370	0
217	20240709	153400	99231750	5370	5370	5370	5370	0
218	20240709	153300	99231750	5370	5370	5370	5370	0
219	20240709	153200	99231750	5370	5370	5370	5370	0
220	20240709	153100	99231750	5370	5370	5370	5370	0
221	20240709	153000	99231750	5370	5370	5370	5370	1512
222	20240709	152900	91112310	5370	5370	5370	5370	0
223	20240709	152800	91112310	5370	5370	5370	5370	0
224	20240709	152700	91112310	5370	5370	5370	5370	0
225	20240709	152600	91112310	5370	5370	5370	5370	0
226	20240709	152500	91112310	5370	5370	5370	5370	0
227	20240709	152400	91112310	5370	5370	5370	5370	0
228	20240709	152300	91112310	5370	5370	5370	5370	0
229	20240709	152200	91112310	5370	5370	5370	5370	0
230	20240709	152100	91112310	5370	5370	5370	5370	0
231	20240709	152000	91112310	5370	5370	5370	5370	0
232	20240709	151900	91112310	5370	5370	5370	5370	22
233	20240709	151800	90994170	5380	5360	5380	5360	101
234	20240709	151700	90452790	5380	5360	5380	5360	9
235	20240709	151600	90404530	5360	5360	5360	5360	3
236	20240709	151500	90388450	5380	5380	5380	5380	0
237	20240709	151400	90388450	5380	5350	5380	5350	90
238	20240709	151300	89904580	5340	5340	5340	5340	816
239	20240709	151200	85547140	5340	5350	5350	5340	815
240	20240709	151100	81194970	5380	5370	5380	5370	2
241	20240709	151000	81184220	5350	5350	5350	5350	0
242	20240709	150900	81184220	5350	5350	5350	5350	0
243	20240709	150800	81184220	5350	5350	5350	5350	0
244	20240709	150700	81184220	5350	5350	5350	5350	0
245	20240709	150600	81184220	5350	5350	5350	5350	0
246	20240709	150500	81184220	5350	5350	5350	5350	102
247	20240709	150400	80638520	5350	5350	5350	5350	0
248	20240709	150300	80638520	5350	5350	5350	5350	56
249	20240709	150200	80338920	5350	5350	5350	5350	0
250	20240709	150100	80338920	5350	5350	5350	5350	0
251	20240709	150000	80338920	5350	5350	5350	5350	2
252	20240709	145900	80328220	5380	5380	5380	5380	0
253	20240709	145800	80328220	5380	5380	5380	5380	0
254	20240709	145700	80328220	5380	5380	5380	5380	30
255	20240709	145600	80166820	5380	5380	5380	5380	0
256	20240709	145500	80166820	5380	5380	5380	5380	0
257	20240709	145400	80166820	5380	5380	5380	5380	5
258	20240709	145300	80139920	5380	5380	5380	5380	0
259	20240709	145200	80139920	5380	5380	5380	5380	0
260	20240709	145100	80139920	5380	5380	5380	5380	0
261	20240709	145000	80139920	5380	5380	5380	5380	0
262	20240709	144900	80139920	5380	5380	5380	5380	0
263	20240709	144800	80139920	5380	5380	5380	5380	0
264	20240709	144700	80139920	5380	5380	5380	5380	0
265	20240709	144600	80139920	5380	5380	5380	5380	1
266	20240709	144500	80134540	5350	5350	5350	5350	0
267	20240709	144400	80134540	5350	5360	5360	5350	200
268	20240709	144300	79064340	5380	5380	5380	5380	0
269	20240709	144200	79064340	5380	5380	5380	5380	0
270	20240709	144100	79064340	5380	5380	5380	5380	0
271	20240709	144000	79064340	5380	5380	5380	5380	0
272	20240709	143900	79064340	5380	5380	5380	5380	0
273	20240709	143800	79064340	5380	5380	5380	5380	1
274	20240709	143700	79058960	5350	5350	5350	5350	200
275	20240709	143600	77988960	5380	5380	5380	5380	0
276	20240709	143500	77988960	5380	5380	5380	5380	0
277	20240709	143400	77988960	5380	5380	5380	5380	1
278	20240709	143300	77983580	5350	5350	5350	5350	0
279	20240709	143200	77983580	5350	5350	5350	5350	0
280	20240709	143100	77983580	5350	5350	5350	5350	300
281	20240709	143000	76378580	5380	5380	5380	5380	0
282	20240709	142900	76378580	5380	5380	5380	5380	0
283	20240709	142800	76378580	5380	5380	5380	5380	61
284	20240709	142700	76050400	5380	5380	5380	5380	0
285	20240709	142600	76050400	5380	5380	5380	5380	1
286	20240709	142500	76045020	5340	5340	5340	5340	0
287	20240709	142400	76045020	5340	5350	5350	5340	5443
288	20240709	142300	46977080	5360	5360	5360	5360	408
289	20240709	142200	44790200	5370	5370	5370	5370	515
290	20240709	142100	42024650	5370	5370	5370	5370	0
291	20240709	142000	42024650	5370	5370	5370	5370	0
292	20240709	141900	42024650	5370	5370	5370	5370	168
293	20240709	141800	41122490	5370	5370	5370	5370	0
294	20240709	141700	41122490	5370	5370	5370	5370	0
295	20240709	141600	41122490	5370	5370	5370	5370	0
296	20240709	141500	41122490	5370	5370	5370	5370	1
297	20240709	141400	41117120	5360	5360	5360	5360	46
298	20240709	141300	40870560	5370	5370	5370	5370	4
299	20240709	141200	40849080	5360	5360	5360	5360	6
300	20240709	141100	40816920	5360	5360	5360	5360	50
301	20240709	141000	40548920	5360	5360	5360	5360	0
302	20240709	140900	40548920	5360	5360	5360	5360	0
303	20240709	140800	40548920	5360	5360	5360	5360	0
304	20240709	140700	40548920	5360	5360	5360	5360	0
305	20240709	140600	40548920	5360	5360	5360	5360	20
306	20240709	140500	40441720	5370	5370	5370	5370	0
307	20240709	140400	40441720	5370	5370	5370	5370	0
308	20240709	140300	40441720	5370	5370	5370	5370	1
309	20240709	140200	40436350	5360	5360	5360	5360	0
310	20240709	140100	40436350	5360	5360	5360	5360	0
311	20240709	140000	40436350	5360	5360	5360	5360	0
312	20240709	135900	40436350	5360	5360	5360	5360	0
313	20240709	135800	40436350	5360	5360	5360	5360	26
314	20240709	135700	40296990	5350	5350	5350	5350	0
315	20240709	135600	40296990	5350	5350	5350	5350	0
316	20240709	135500	40296990	5350	5350	5350	5350	0
317	20240709	135400	40296990	5350	5350	5350	5350	0
318	20240709	135300	40296990	5350	5350	5350	5350	0
319	20240709	135200	40296990	5350	5350	5350	5350	233
320	20240709	135100	39050440	5370	5370	5370	5370	0
321	20240709	135000	39050440	5370	5370	5370	5370	0
322	20240709	134900	39050440	5370	5370	5370	5370	0
323	20240709	134800	39050440	5370	5370	5370	5370	0
324	20240709	134700	39050440	5370	5370	5370	5370	0
325	20240709	134600	39050440	5370	5370	5370	5370	0
326	20240709	134500	39050440	5370	5370	5370	5370	0
327	20240709	134400	39050440	5370	5370	5370	5370	0
328	20240709	134300	39050440	5370	5370	5370	5370	0
329	20240709	134200	39050440	5370	5370	5370	5370	86
330	20240709	134100	38588620	5360	5360	5360	5360	0
331	20240709	134000	38588620	5360	5360	5360	5360	0
332	20240709	133900	38588620	5360	5360	5360	5360	147
333	20240709	133800	37800700	5360	5360	5360	5360	0
334	20240709	133700	37800700	5360	5360	5360	5360	0
335	20240709	133600	37800700	5360	5360	5360	5360	0
336	20240709	133500	37800700	5360	5360	5360	5360	0
337	20240709	133400	37800700	5360	5360	5360	5360	0
338	20240709	133300	37800700	5360	5360	5360	5360	0
339	20240709	133200	37800700	5360	5360	5360	5360	1
340	20240709	133100	37795340	5360	5360	5360	5360	0
341	20240709	133000	37795340	5360	5360	5360	5360	0
342	20240709	132900	37795340	5360	5360	5360	5360	62
343	20240709	132800	37463020	5360	5360	5360	5360	0
344	20240709	132700	37463020	5360	5360	5360	5360	0
345	20240709	132600	37463020	5360	5360	5360	5360	0
346	20240709	132500	37463020	5360	5360	5360	5360	0
347	20240709	132400	37463020	5360	5360	5360	5360	1
348	20240709	132300	37457660	5350	5350	5350	5350	0
349	20240709	132200	37457660	5350	5350	5350	5350	0
350	20240709	132100	37457660	5350	5350	5350	5350	20
351	20240709	132000	37350660	5360	5360	5360	5360	0
352	20240709	131900	37350660	5360	5360	5360	5360	0
353	20240709	131800	37350660	5360	5360	5360	5360	0
354	20240709	131700	37350660	5360	5360	5360	5360	0
355	20240709	131600	37350660	5360	5360	5360	5360	0
356	20240709	131500	37350660	5360	5360	5360	5360	0
357	20240709	131400	37350660	5360	5360	5360	5360	0
358	20240709	131300	37350660	5360	5360	5360	5360	0
359	20240709	131200	37350660	5360	5360	5360	5360	0
360	20240709	131100	37350660	5360	5360	5360	5360	0
361	20240709	131000	37350660	5360	5360	5360	5360	0
362	20240709	130900	37350660	5360	5360	5360	5360	0
363	20240709	130800	37350660	5360	5360	5360	5360	0
364	20240709	130700	37350660	5360	5360	5360	5360	20
365	20240709	130600	37243460	5340	5350	5350	5340	1499
366	20240709	130500	29236630	5360	5360	5360	5360	1
367	20240709	130400	29231270	5360	5360	5360	5360	0
368	20240709	130300	29231270	5360	5360	5360	5360	1
369	20240709	130200	29225910	5360	5360	5360	5360	0
370	20240709	130100	29225910	5360	5360	5360	5360	0
371	20240709	130000	29225910	5360	5360	5360	5360	10
372	20240709	125900	29172310	5360	5360	5360	5360	0
373	20240709	125800	29172310	5360	5360	5360	5360	0
374	20240709	125700	29172310	5360	5360	5360	5360	0
375	20240709	125600	29172310	5360	5360	5360	5360	25
376	20240709	125500	29038310	5360	5360	5360	5360	0
377	20240709	125400	29038310	5360	5360	5360	5360	0
378	20240709	125300	29038310	5360	5360	5360	5360	0
379	20240709	125200	29038310	5360	5360	5360	5360	0
380	20240709	125100	29038310	5360	5360	5360	5360	0
381	20240709	125000	29038310	5360	5360	5360	5360	0
382	20240709	124900	29038310	5360	5360	5360	5360	0
383	20240709	124800	29038310	5360	5360	5360	5360	0
384	20240709	124700	29038310	5360	5360	5360	5360	0
385	20240709	124600	29038310	5360	5360	5360	5360	0
386	20240709	124500	29038310	5360	5360	5360	5360	0
387	20240709	124400	29038310	5360	5360	5360	5360	0
388	20240709	124300	29038310	5360	5360	5360	5360	0
389	20240709	124200	29038310	5360	5360	5360	5360	0
390	20240709	124100	29038310	5360	5360	5360	5360	0
391	20240709	124000	29038310	5360	5360	5360	5360	0
392	20240709	123900	29038310	5360	5360	5360	5360	0
393	20240709	123800	29038310	5360	5360	5360	5360	0
394	20240709	123700	29038310	5360	5360	5360	5360	0
395	20240709	123600	29038310	5360	5360	5360	5360	0
396	20240709	123500	29038310	5360	5360	5360	5360	0
397	20240709	123400	29038310	5360	5360	5360	5360	0
398	20240709	123300	29038310	5360	5360	5360	5360	0
399	20240709	123200	29038310	5360	5360	5360	5360	0
400	20240709	123100	29038310	5360	5360	5360	5360	0
401	20240709	123000	29038310	5360	5360	5360	5360	0
402	20240709	122900	29038310	5360	5360	5360	5360	0
403	20240709	122800	29038310	5360	5360	5360	5360	0
404	20240709	122700	29038310	5360	5360	5360	5360	0
405	20240709	122600	29038310	5360	5360	5360	5360	0
406	20240709	122500	29038310	5360	5360	5360	5360	0
407	20240709	122400	29038310	5360	5360	5360	5360	0
408	20240709	122300	29038310	5360	5360	5360	5360	0
409	20240709	122200	29038310	5360	5360	5360	5360	0
410	20240709	122100	29038310	5360	5360	5360	5360	0
411	20240709	122000	29038310	5360	5360	5360	5360	0
412	20240709	121900	29038310	5360	5360	5360	5360	0
413	20240709	121800	29038310	5360	5360	5360	5360	0
414	20240709	121700	29038310	5360	5360	5360	5360	0
415	20240709	121600	29038310	5360	5360	5360	5360	0
416	20240709	121500	29038310	5360	5360	5360	5360	0
417	20240709	121400	29038310	5360	5360	5360	5360	0
418	20240709	121300	29038310	5360	5360	5360	5360	0
419	20240709	121200	29038310	5360	5360	5360	5360	0
420	20240709	121100	29038310	5360	5360	5360	5360	10
421	20240709	121000	28984710	5360	5360	5360	5360	0
422	20240709	120900	28984710	5360	5360	5360	5360	0
423	20240709	120800	28984710	5360	5360	5360	5360	0
424	20240709	120700	28984710	5360	5360	5360	5360	0
425	20240709	120600	28984710	5360	5360	5360	5360	0
426	20240709	120500	28984710	5360	5360	5360	5360	0
427	20240709	120400	28984710	5360	5360	5360	5360	1
428	20240709	120300	28979350	5360	5360	5360	5360	0
429	20240709	120200	28979350	5360	5360	5360	5360	0
430	20240709	120100	28979350	5360	5360	5360	5360	0
431	20240709	120000	28979350	5360	5360	5360	5360	40
432	20240709	115900	28764950	5360	5350	5360	5350	58
433	20240709	115800	28454250	5360	5360	5360	5360	0
434	20240709	115700	28454250	5360	5360	5360	5360	0
435	20240709	115600	28454250	5360	5360	5360	5360	0
436	20240709	115500	28454250	5360	5360	5360	5360	0
437	20240709	115400	28454250	5360	5360	5360	5360	0
438	20240709	115300	28454250	5360	5360	5360	5360	2
439	20240709	115200	28443530	5350	5350	5350	5350	0
440	20240709	115100	28443530	5350	5350	5350	5350	100
441	20240709	115000	27908530	5370	5370	5370	5370	0
442	20240709	114900	27908530	5370	5370	5370	5370	0
443	20240709	114800	27908530	5370	5350	5370	5350	250
444	20240709	114700	26570470	5370	5370	5370	5370	0
445	20240709	114600	26570470	5370	5370	5370	5370	0
446	20240709	114500	26570470	5370	5370	5370	5370	0
447	20240709	114400	26570470	5370	5370	5370	5370	0
448	20240709	114300	26570470	5370	5370	5370	5370	18
449	20240709	114200	26473810	5370	5370	5370	5370	0
450	20240709	114100	26473810	5370	5370	5370	5370	302
451	20240709	114000	24852070	5380	5380	5380	5380	0
452	20240709	113900	24852070	5380	5380	5380	5380	0
453	20240709	113800	24852070	5380	5380	5380	5380	0
454	20240709	113700	24852070	5380	5380	5380	5380	0
455	20240709	113600	24852070	5380	5380	5380	5380	0
456	20240709	113500	24852070	5380	5380	5380	5380	0
457	20240709	113400	24852070	5380	5380	5380	5380	0
458	20240709	113300	24852070	5380	5380	5380	5380	20
459	20240709	113200	24744470	5340	5360	5360	5340	852
460	20240709	113100	20191990	5370	5370	5370	5370	0
461	20240709	113000	20191990	5370	5370	5370	5370	0
462	20240709	112900	20191990	5370	5370	5370	5370	12
463	20240709	112800	20127550	5370	5370	5370	5370	108
464	20240709	112700	19547590	5370	5370	5370	5370	0
465	20240709	112600	19547590	5370	5370	5370	5370	100
466	20240709	112500	19010590	5370	5370	5370	5370	0
467	20240709	112400	19010590	5370	5370	5370	5370	0
468	20240709	112300	19010590	5370	5370	5370	5370	0
469	20240709	112200	19010590	5370	5370	5370	5370	0
470	20240709	112100	19010590	5370	5370	5370	5370	0
471	20240709	112000	19010590	5370	5370	5370	5370	0
472	20240709	111900	19010590	5370	5370	5370	5370	0
473	20240709	111800	19010590	5370	5370	5370	5370	0
474	20240709	111700	19010590	5370	5370	5370	5370	0
475	20240709	111600	19010590	5370	5370	5370	5370	0
476	20240709	111500	19010590	5370	5370	5370	5370	0
477	20240709	111400	19010590	5370	5370	5370	5370	0
478	20240709	111300	19010590	5370	5370	5370	5370	0
479	20240709	111200	19010590	5370	5370	5370	5370	0
480	20240709	111100	19010590	5370	5370	5370	5370	0
481	20240709	111000	19010590	5370	5370	5370	5370	0
482	20240709	110900	19010590	5370	5370	5370	5370	0
483	20240709	110800	19010590	5370	5370	5370	5370	0
484	20240709	110700	19010590	5370	5370	5370	5370	0
485	20240709	110600	19010590	5370	5370	5370	5370	0
486	20240709	110500	19010590	5370	5370	5370	5370	0
487	20240709	110400	19010590	5370	5370	5370	5370	0
488	20240709	110300	19010590	5370	5370	5370	5370	0
489	20240709	110200	19010590	5370	5370	5370	5370	0
490	20240709	110100	19010590	5370	5370	5370	5370	10
491	20240709	110000	18956890	5370	5370	5370	5370	0
492	20240709	105900	18956890	5370	5370	5370	5370	500
493	20240709	105800	16271890	5370	5370	5370	5370	0
494	20240709	105700	16271890	5370	5360	5370	5360	11
495	20240709	105600	16212920	5350	5350	5350	5350	0
496	20240709	105500	16212920	5350	5350	5350	5350	101
497	20240709	105400	15672570	5370	5370	5370	5370	0
498	20240709	105300	15672570	5370	5370	5370	5370	200
499	20240709	105200	14598570	5350	5350	5350	5350	0
500	20240709	105100	14598570	5350	5350	5350	5350	20
501	20240709	105000	14491570	5370	5370	5370	5370	0
502	20240709	104900	14491570	5370	5370	5370	5370	0
503	20240709	104800	14491570	5370	5370	5370	5370	0
504	20240709	104700	14491570	5370	5370	5370	5370	93
505	20240709	104600	13992160	5370	5370	5370	5370	0
506	20240709	104500	13992160	5370	5370	5370	5370	0
507	20240709	104400	13992160	5370	5370	5370	5370	0
508	20240709	104300	13992160	5370	5370	5370	5370	0
509	20240709	104200	13992160	5370	5370	5370	5370	0
510	20240709	104100	13992160	5370	5370	5370	5370	1
511	20240709	104000	13986790	5350	5350	5350	5350	0
512	20240709	103900	13986790	5350	5350	5350	5350	0
513	20240709	103800	13986790	5350	5350	5350	5350	0
514	20240709	103700	13986790	5350	5350	5350	5350	21
515	20240709	103600	13874440	5380	5380	5380	5380	0
516	20240709	103500	13874440	5380	5380	5380	5380	0
517	20240709	103400	13874440	5380	5380	5380	5380	0
518	20240709	103300	13874440	5380	5380	5380	5380	1
519	20240709	103200	13869060	5350	5350	5350	5350	0
520	20240709	103100	13869060	5350	5350	5350	5350	0
521	20240709	103000	13869060	5350	5350	5350	5350	361
522	20240709	102900	11937710	5360	5360	5360	5360	0
523	20240709	102800	11937710	5360	5360	5360	5360	88
524	20240709	102700	11466030	5370	5370	5370	5370	0
525	20240709	102600	11466030	5370	5370	5370	5370	5
526	20240709	102500	11439180	5370	5370	5370	5370	5
527	20240709	102400	11412330	5370	5370	5370	5370	2
528	20240709	102300	11401590	5370	5370	5370	5370	0
529	20240709	102200	11401590	5370	5370	5370	5370	114
530	20240709	102100	10789410	5370	5370	5370	5370	0
531	20240709	102000	10789410	5370	5370	5370	5370	4
532	20240709	101900	10767930	5370	5370	5370	5370	0
533	20240709	101800	10767930	5370	5370	5370	5370	0
534	20240709	101700	10767930	5370	5370	5370	5370	0
535	20240709	101600	10767930	5370	5370	5370	5370	1
536	20240709	101500	10762560	5380	5380	5380	5380	0
537	20240709	101400	10762560	5380	5380	5380	5380	0
538	20240709	101300	10762560	5380	5380	5380	5380	0
539	20240709	101200	10762560	5380	5380	5380	5380	0
540	20240709	101100	10762560	5380	5380	5380	5380	0
541	20240709	101000	10762560	5380	5380	5380	5380	0
542	20240709	100900	10762560	5380	5380	5380	5380	0
543	20240709	100800	10762560	5380	5380	5380	5380	0
544	20240709	100700	10762560	5380	5380	5380	5380	0
545	20240709	100600	10762560	5380	5380	5380	5380	0
546	20240709	100500	10762560	5380	5380	5380	5380	1
547	20240709	100400	10757180	5350	5350	5350	5350	0
548	20240709	100300	10757180	5350	5350	5350	5350	0
549	20240709	100200	10757180	5350	5350	5350	5350	1
550	20240709	100100	10751830	5350	5350	5350	5350	300
551	20240709	100000	9146830	5380	5380	5380	5380	0
552	20240709	095900	9146830	5380	5380	5380	5380	0
553	20240709	095800	9146830	5380	5380	5380	5380	0
554	20240709	095700	9146830	5380	5380	5380	5380	0
555	20240709	095600	9146830	5380	5370	5380	5350	94
556	20240709	095500	8643480	5380	5380	5380	5380	0
557	20240709	095400	8643480	5380	5380	5380	5380	0
558	20240709	095300	8643480	5380	5380	5380	5380	0
559	20240709	095200	8643480	5380	5380	5380	5380	0
560	20240709	095100	8643480	5380	5370	5380	5370	301
561	20240709	095000	7027100	5370	5370	5370	5370	0
562	20240709	094900	7027100	5370	5370	5370	5370	0
563	20240709	094800	7027100	5370	5370	5370	5370	2
564	20240709	094700	7016360	5380	5380	5380	5380	0
565	20240709	094600	7016360	5380	5380	5380	5380	0
566	20240709	094500	7016360	5380	5380	5380	5380	1
567	20240709	094400	7010980	5360	5360	5360	5360	120
568	20240709	094300	6367780	5380	5380	5380	5380	0
569	20240709	094200	6367780	5380	5380	5380	5380	0
570	20240709	094100	6367780	5380	5380	5380	5380	0
571	20240709	094000	6367780	5380	5380	5380	5380	0
572	20240709	093900	6367780	5380	5380	5380	5380	1
573	20240709	093800	6362400	5380	5380	5380	5380	0
574	20240709	093700	6362400	5380	5380	5380	5380	0
575	20240709	093600	6362400	5380	5380	5380	5380	0
576	20240709	093500	6362400	5380	5380	5380	5380	0
577	20240709	093400	6362400	5380	5380	5380	5380	0
578	20240709	093300	6362400	5380	5380	5380	5380	0
579	20240709	093200	6362400	5380	5380	5380	5380	0
580	20240709	093100	6362400	5380	5380	5380	5380	0
581	20240709	093000	6362400	5380	5380	5380	5380	1
582	20240709	092900	6357020	5350	5350	5350	5350	0
583	20240709	092800	6357020	5350	5350	5350	5350	8
584	20240709	092700	6314220	5380	5380	5380	5380	0
585	20240709	092600	6314220	5380	5380	5380	5380	0
586	20240709	092500	6314220	5380	5380	5380	5380	0
587	20240709	092400	6314220	5380	5380	5380	5380	0
588	20240709	092300	6314220	5380	5380	5380	5380	0
589	20240709	092200	6314220	5380	5380	5380	5380	0
590	20240709	092100	6314220	5380	5370	5380	5370	15
591	20240709	092000	6233660	5380	5380	5380	5380	2
592	20240709	091900	6222900	5380	5380	5380	5380	100
593	20240709	091800	5684900	5380	5380	5380	5380	0
594	20240709	091700	5684900	5380	5380	5380	5380	0
595	20240709	091600	5684900	5380	5380	5380	5380	0
596	20240709	091500	5684900	5380	5380	5380	5380	0
597	20240709	091400	5684900	5380	5380	5380	5380	2
598	20240709	091300	5674140	5340	5340	5340	5340	2
599	20240709	091200	5663460	5340	5340	5340	5340	0
600	20240709	091100	5663460	5340	5350	5380	5340	311
601	20240709	091000	4000520	5380	5380	5380	5380	80
602	20240709	090900	3570120	5390	5390	5390	5390	1
603	20240709	090800	3564730	5350	5390	5390	5350	6
604	20240709	090700	3532550	5390	5360	5390	5360	75
605	20240709	090600	3130520	5360	5360	5360	5360	0
606	20240709	090500	3130520	5360	5360	5360	5360	89
607	20240709	090400	2653480	5360	5360	5360	5360	0
608	20240709	090300	2653480	5360	5360	5360	5360	113
609	20240709	090200	2047800	5370	5370	5370	5370	0
610	20240709	090100	2047800	5370	5370	5370	5370	20
611	20240709	090000	1940400	5390	5390	5390	5390	360