KissMeData/064820/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194700	296575680	5420	5420	5420	5420	865
3	20240709	194600	296575680	5420	5420	5420	5420	0
4	20240709	194500	296575680	5420	5420	5420	5420	0
5	20240709	194400	296575680	5420	5420	5420	5420	0
6	20240709	194300	296575680	5420	5420	5420	5420	0
7	20240709	194200	296575680	5420	5420	5420	5420	0
8	20240709	194100	296575680	5420	5420	5420	5420	0
9	20240709	194000	296575680	5420	5420	5420	5420	0
10	20240709	193900	296575680	5420	5420	5420	5420	0
11	20240709	193800	296575680	5420	5420	5420	5420	0
12	20240709	193700	296575680	5420	5420	5420	5420	0
13	20240709	193600	296575680	5420	5420	5420	5420	0
14	20240709	193500	296575680	5420	5420	5420	5420	0
15	20240709	193400	296575680	5420	5420	5420	5420	0
16	20240709	193300	296575680	5420	5420	5420	5420	0
17	20240709	193200	296575680	5420	5420	5420	5420	0
18	20240709	193100	296575680	5420	5420	5420	5420	0
19	20240709	193000	296575680	5420	5420	5420	5420	0
20	20240709	192900	296575680	5420	5420	5420	5420	0
21	20240709	192800	296575680	5420	5420	5420	5420	0
22	20240709	192700	296575680	5420	5420	5420	5420	0
23	20240709	192600	296575680	5420	5420	5420	5420	0
24	20240709	192500	296575680	5420	5420	5420	5420	0
25	20240709	192400	296575680	5420	5420	5420	5420	0
26	20240709	192300	296575680	5420	5420	5420	5420	0
27	20240709	192200	296575680	5420	5420	5420	5420	0
28	20240709	192100	296575680	5420	5420	5420	5420	0
29	20240709	192000	296575680	5420	5420	5420	5420	0
30	20240709	191900	296575680	5420	5420	5420	5420	0
31	20240709	191800	296575680	5420	5420	5420	5420	0
32	20240709	191700	296575680	5420	5420	5420	5420	865
33	20240709	191600	296575680	5420	5420	5420	5420	0
34	20240709	191500	296575680	5420	5420	5420	5420	0
35	20240709	191400	296575680	5420	5420	5420	5420	0
36	20240709	191300	296575680	5420	5420	5420	5420	0
37	20240709	191200	296575680	5420	5420	5420	5420	0
38	20240709	191100	296575680	5420	5420	5420	5420	0
39	20240709	191000	296575680	5420	5420	5420	5420	0
40	20240709	190900	296575680	5420	5420	5420	5420	0
41	20240709	190800	296575680	5420	5420	5420	5420	0
42	20240709	190700	296575680	5420	5420	5420	5420	0
43	20240709	190600	296575680	5420	5420	5420	5420	0
44	20240709	190500	296575680	5420	5420	5420	5420	0
45	20240709	190400	296575680	5420	5420	5420	5420	0
46	20240709	190300	296575680	5420	5420	5420	5420	0
47	20240709	190200	296575680	5420	5420	5420	5420	0
48	20240709	190100	296575680	5420	5420	5420	5420	0
49	20240709	190000	296575680	5420	5420	5420	5420	0
50	20240709	185900	296575680	5420	5420	5420	5420	0
51	20240709	185800	296575680	5420	5420	5420	5420	0
52	20240709	185700	296575680	5420	5420	5420	5420	0
53	20240709	185600	296575680	5420	5420	5420	5420	0
54	20240709	185500	296575680	5420	5420	5420	5420	0
55	20240709	185400	296575680	5420	5420	5420	5420	0
56	20240709	185300	296575680	5420	5420	5420	5420	0
57	20240709	185200	296575680	5420	5420	5420	5420	0
58	20240709	185100	296575680	5420	5420	5420	5420	0
59	20240709	185000	296575680	5420	5420	5420	5420	0
60	20240709	184900	296575680	5420	5420	5420	5420	0
61	20240709	184800	296575680	5420	5420	5420	5420	0
62	20240709	184700	296575680	5420	5420	5420	5420	865
63	20240709	184600	296575680	5420	5420	5420	5420	0
64	20240709	184500	296575680	5420	5420	5420	5420	0
65	20240709	184400	296575680	5420	5420	5420	5420	0
66	20240709	184300	296575680	5420	5420	5420	5420	0
67	20240709	184200	296575680	5420	5420	5420	5420	0
68	20240709	184100	296575680	5420	5420	5420	5420	0
69	20240709	184000	296575680	5420	5420	5420	5420	0
70	20240709	183900	296575680	5420	5420	5420	5420	0
71	20240709	183800	296575680	5420	5420	5420	5420	0
72	20240709	183700	296575680	5420	5420	5420	5420	0
73	20240709	183600	296575680	5420	5420	5420	5420	0
74	20240709	183500	296575680	5420	5420	5420	5420	0
75	20240709	183400	296575680	5420	5420	5420	5420	0
76	20240709	183300	296575680	5420	5420	5420	5420	0
77	20240709	183200	296575680	5420	5420	5420	5420	0
78	20240709	183100	296575680	5420	5420	5420	5420	0
79	20240709	183000	296575680	5420	5420	5420	5420	0
80	20240709	182900	296575680	5420	5420	5420	5420	0
81	20240709	182800	296575680	5420	5420	5420	5420	0
82	20240709	182700	296575680	5420	5420	5420	5420	0
83	20240709	182600	296575680	5420	5420	5420	5420	0
84	20240709	182500	296575680	5420	5420	5420	5420	0
85	20240709	182400	296575680	5420	5420	5420	5420	0
86	20240709	182300	296575680	5420	5420	5420	5420	0
87	20240709	182200	296575680	5420	5420	5420	5420	0
88	20240709	182100	296575680	5420	5420	5420	5420	0
89	20240709	182000	296575680	5420	5420	5420	5420	0
90	20240709	181900	296575680	5420	5420	5420	5420	0
91	20240709	181800	296575680	5420	5420	5420	5420	0
92	20240709	181700	296575680	5420	5420	5420	5420	865
93	20240709	181600	296575680	5420	5420	5420	5420	0
94	20240709	181500	296575680	5420	5420	5420	5420	0
95	20240709	181400	296575680	5420	5420	5420	5420	0
96	20240709	181300	296575680	5420	5420	5420	5420	0
97	20240709	181200	296575680	5420	5420	5420	5420	0
98	20240709	181100	296575680	5420	5420	5420	5420	0
99	20240709	181000	296575680	5420	5420	5420	5420	0
100	20240709	180900	296575680	5420	5420	5420	5420	0
101	20240709	180800	296575680	5420	5420	5420	5420	0
102	20240709	180700	296575680	5420	5420	5420	5420	0
103	20240709	180600	296575680	5420	5420	5420	5420	0
104	20240709	180500	296575680	5420	5420	5420	5420	0
105	20240709	180400	296575680	5420	5420	5420	5420	0
106	20240709	180300	296575680	5420	5420	5420	5420	0
107	20240709	180200	296575680	5420	5420	5420	5420	0
108	20240709	180100	296575680	5420	5420	5420	5420	0
109	20240709	180000	296575680	5420	5420	5420	5420	0
110	20240709	175900	296575680	5420	5420	5420	5420	0
111	20240709	175800	296575680	5420	5420	5420	5420	0
112	20240709	175700	296575680	5420	5420	5420	5420	0
113	20240709	175600	296575680	5420	5420	5420	5420	0
114	20240709	175500	296575680	5420	5420	5420	5420	0
115	20240709	175400	296575680	5420	5420	5420	5420	0
116	20240709	175300	296575680	5420	5420	5420	5420	0
117	20240709	175200	296575680	5420	5420	5420	5420	0
118	20240709	175100	296575680	5420	5420	5420	5420	0
119	20240709	175000	296575680	5420	5420	5420	5420	0
120	20240709	174900	296575680	5420	5420	5420	5420	0
121	20240709	174800	296575680	5420	5420	5420	5420	0
122	20240709	174700	296575680	5420	5420	5420	5420	865
123	20240709	174600	296575680	5420	5420	5420	5420	0
124	20240709	174500	296575680	5420	5420	5420	5420	0
125	20240709	174400	296575680	5420	5420	5420	5420	0
126	20240709	174300	296575680	5420	5420	5420	5420	0
127	20240709	174200	296575680	5420	5420	5420	5420	0
128	20240709	174100	296575680	5420	5420	5420	5420	0
129	20240709	174000	296575680	5420	5420	5420	5420	0
130	20240709	173900	296575680	5420	5420	5420	5420	0
131	20240709	173800	296575680	5420	5420	5420	5420	0
132	20240709	173700	296575680	5420	5420	5420	5420	0
133	20240709	173600	296575680	5420	5420	5420	5420	0
134	20240709	173500	296575680	5420	5420	5420	5420	0
135	20240709	173400	296575680	5420	5420	5420	5420	0
136	20240709	173300	296575680	5420	5420	5420	5420	0
137	20240709	173200	296575680	5420	5420	5420	5420	0
138	20240709	173100	296575680	5420	5420	5420	5420	0
139	20240709	173000	296575680	5420	5420	5420	5420	0
140	20240709	172900	296575680	5420	5420	5420	5420	0
141	20240709	172800	296575680	5420	5420	5420	5420	0
142	20240709	172700	296575680	5420	5420	5420	5420	0
143	20240709	172600	296575680	5420	5420	5420	5420	0
144	20240709	172500	296575680	5420	5420	5420	5420	0
145	20240709	172400	296575680	5420	5420	5420	5420	0
146	20240709	172300	296575680	5420	5420	5420	5420	0
147	20240709	172200	296575680	5420	5420	5420	5420	0
148	20240709	172100	296575680	5420	5420	5420	5420	0
149	20240709	172000	296575680	5420	5420	5420	5420	0
150	20240709	171900	296575680	5420	5420	5420	5420	0
151	20240709	171800	296575680	5420	5420	5420	5420	0
152	20240709	171700	296575680	5420	5420	5420	5420	865
153	20240709	171600	296575680	5420	5420	5420	5420	0
154	20240709	171500	296575680	5420	5420	5420	5420	0
155	20240709	171400	296575680	5420	5420	5420	5420	0
156	20240709	171300	296575680	5420	5420	5420	5420	0
157	20240709	171200	296575680	5420	5420	5420	5420	0
158	20240709	171100	296575680	5420	5420	5420	5420	0
159	20240709	171000	296575680	5420	5420	5420	5420	0
160	20240709	170900	296575680	5420	5420	5420	5420	0
161	20240709	170800	296575680	5420	5420	5420	5420	0
162	20240709	170700	296575680	5420	5420	5420	5420	0
163	20240709	170600	296575680	5420	5420	5420	5420	0
164	20240709	170500	296575680	5420	5420	5420	5420	0
165	20240709	170400	296575680	5420	5420	5420	5420	0
166	20240709	170300	296575680	5420	5420	5420	5420	0
167	20240709	170200	296575680	5420	5420	5420	5420	0
168	20240709	170100	296575680	5420	5420	5420	5420	0
169	20240709	170000	296575680	5420	5420	5420	5420	0
170	20240709	165900	296575680	5420	5420	5420	5420	0
171	20240709	165800	296575680	5420	5420	5420	5420	0
172	20240709	165700	296575680	5420	5420	5420	5420	0
173	20240709	165600	296575680	5420	5420	5420	5420	0
174	20240709	165500	296575680	5420	5420	5420	5420	0
175	20240709	165400	296575680	5420	5420	5420	5420	0
176	20240709	165300	296575680	5420	5420	5420	5420	0
177	20240709	165200	296575680	5420	5420	5420	5420	0
178	20240709	165100	296575680	5420	5420	5420	5420	0
179	20240709	165000	296575680	5420	5420	5420	5420	0
180	20240709	164900	296575680	5420	5420	5420	5420	0
181	20240709	164800	296575680	5420	5420	5420	5420	0
182	20240709	164700	296575680	5420	5420	5420	5420	865
183	20240709	164600	296575680	5420	5420	5420	5420	0
184	20240709	164500	296575680	5420	5420	5420	5420	0
185	20240709	164400	296575680	5420	5420	5420	5420	0
186	20240709	164300	296575680	5420	5420	5420	5420	0
187	20240709	164200	296575680	5420	5420	5420	5420	0
188	20240709	164100	296575680	5420	5420	5420	5420	0
189	20240709	164000	296575680	5420	5420	5420	5420	0
190	20240709	163900	296575680	5420	5420	5420	5420	0
191	20240709	163800	296575680	5420	5420	5420	5420	0
192	20240709	163700	296575680	5420	5420	5420	5420	0
193	20240709	163600	296575680	5420	5420	5420	5420	0
194	20240709	163500	296575680	5420	5420	5420	5420	0
195	20240709	163400	296575680	5420	5420	5420	5420	0
196	20240709	163300	296575680	5420	5420	5420	5420	0
197	20240709	163200	296575680	5420	5420	5420	5420	0
198	20240709	163100	296575680	5420	5420	5420	5420	0
199	20240709	163000	296575680	5420	5420	5420	5420	0
200	20240709	162900	296575680	5420	5420	5420	5420	0
201	20240709	162800	296575680	5420	5420	5420	5420	0
202	20240709	162700	296575680	5420	5420	5420	5420	0
203	20240709	162600	296575680	5420	5420	5420	5420	0
204	20240709	162500	296575680	5420	5420	5420	5420	0
205	20240709	162400	296575680	5420	5420	5420	5420	0
206	20240709	162300	296575680	5420	5420	5420	5420	0
207	20240709	162200	296575680	5420	5420	5420	5420	0
208	20240709	162100	296575680	5420	5420	5420	5420	0
209	20240709	162000	296575680	5420	5420	5420	5420	0
210	20240709	161900	296575680	5420	5420	5420	5420	0
211	20240709	161800	296575680	5420	5420	5420	5420	0
212	20240709	161700	296575680	5420	5420	5420	5420	865
213	20240709	161600	296575680	5420	5420	5420	5420	0
214	20240709	161500	296575680	5420	5420	5420	5420	0
215	20240709	161400	296575680	5420	5420	5420	5420	0
216	20240709	161300	296575680	5420	5420	5420	5420	0
217	20240709	161200	296575680	5420	5420	5420	5420	0
218	20240709	161100	296575680	5420	5420	5420	5420	0
219	20240709	161000	296575680	5420	5420	5420	5420	0
220	20240709	160900	296575680	5420	5420	5420	5420	0
221	20240709	160800	296575680	5420	5420	5420	5420	0
222	20240709	160700	296575680	5420	5420	5420	5420	0
223	20240709	160600	296575680	5420	5420	5420	5420	0
224	20240709	160500	296575680	5420	5420	5420	5420	0
225	20240709	160400	296575680	5420	5420	5420	5420	0
226	20240709	160300	296575680	5420	5420	5420	5420	0
227	20240709	160200	296575680	5420	5420	5420	5420	0
228	20240709	160100	296575680	5420	5420	5420	5420	0
229	20240709	160000	296575680	5420	5420	5420	5420	0
230	20240709	155900	296575680	5420	5420	5420	5420	0
231	20240709	155800	296575680	5420	5420	5420	5420	0
232	20240709	155700	296575680	5420	5420	5420	5420	0
233	20240709	155600	296575680	5420	5420	5420	5420	0
234	20240709	155500	296575680	5420	5420	5420	5420	0
235	20240709	155400	296575680	5420	5420	5420	5420	0
236	20240709	155300	296575680	5420	5420	5420	5420	0
237	20240709	155200	296575680	5420	5420	5420	5420	0
238	20240709	155100	296575680	5420	5420	5420	5420	0
239	20240709	155000	296575680	5420	5420	5420	5420	0
240	20240709	154900	296575680	5420	5420	5420	5420	0
241	20240709	154800	296575680	5420	5420	5420	5420	0
242	20240709	154700	296575680	5420	5420	5420	5420	865
243	20240709	154600	296575680	5420	5420	5420	5420	0
244	20240709	154500	296575680	5420	5420	5420	5420	0
245	20240709	154400	296575680	5420	5420	5420	5420	0
246	20240709	154300	296575680	5420	5420	5420	5420	0
247	20240709	154200	296575680	5420	5420	5420	5420	0
248	20240709	154100	296575680	5420	5420	5420	5420	0
249	20240709	154000	296575680	5420	5420	5420	5420	0
250	20240709	153900	296575680	5420	5420	5420	5420	0
251	20240709	153800	296575680	5420	5420	5420	5420	0
252	20240709	153700	296575680	5420	5420	5420	5420	0
253	20240709	153600	296575680	5420	5420	5420	5420	0
254	20240709	153500	296575680	5420	5420	5420	5420	0
255	20240709	153400	296575680	5420	5420	5420	5420	0
256	20240709	153300	296575680	5420	5420	5420	5420	0
257	20240709	153200	296575680	5420	5420	5420	5420	0
258	20240709	153100	296575680	5420	5420	5420	5420	0
259	20240709	153000	296575680	5420	5420	5420	5420	865
260	20240709	152900	291887380	5420	5420	5420	5420	0
261	20240709	152800	291887380	5420	5420	5420	5420	0
262	20240709	152700	291887380	5420	5420	5420	5420	0
263	20240709	152600	291887380	5420	5420	5420	5420	0
264	20240709	152500	291887380	5420	5420	5420	5420	0
265	20240709	152400	291887380	5420	5420	5420	5420	0
266	20240709	152300	291887380	5420	5420	5420	5420	0
267	20240709	152200	291887380	5420	5420	5420	5420	0
268	20240709	152100	291887380	5420	5420	5420	5420	0
269	20240709	152000	291887380	5420	5420	5420	5420	0
270	20240709	151900	291887380	5420	5420	5420	5420	20
271	20240709	151800	291778980	5450	5440	5450	5430	305
272	20240709	151700	290121730	5450	5470	5470	5450	9
273	20240709	151600	290072560	5470	5470	5470	5470	4
274	20240709	151500	290050680	5410	5410	5410	5410	0
275	20240709	151400	290050680	5410	5440	5440	5410	921
276	20240709	151300	285057000	5460	5460	5460	5460	0
277	20240709	151200	285057000	5460	5460	5460	5460	0
278	20240709	151100	285057000	5460	5460	5460	5460	50
279	20240709	151000	284784000	5460	5460	5460	5460	0
280	20240709	150900	284784000	5460	5460	5460	5460	0
281	20240709	150800	284784000	5460	5460	5460	5460	189
282	20240709	150700	283752060	5460	5460	5460	5460	184
283	20240709	150600	282747420	5460	5460	5460	5460	0
284	20240709	150500	282747420	5460	5460	5460	5460	0
285	20240709	150400	282747420	5460	5460	5460	5460	2
286	20240709	150300	282736500	5460	5460	5460	5460	0
287	20240709	150200	282736500	5460	5460	5460	5460	0
288	20240709	150100	282736500	5460	5460	5460	5460	0
289	20240709	150000	282736500	5460	5460	5460	5460	100
290	20240709	145900	282190500	5420	5420	5420	5420	0
291	20240709	145800	282190500	5420	5420	5420	5420	0
292	20240709	145700	282190500	5420	5420	5420	5420	0
293	20240709	145600	282190500	5420	5420	5420	5420	0
294	20240709	145500	282190500	5420	5420	5420	5420	64
295	20240709	145400	281843620	5420	5420	5420	5420	0
296	20240709	145300	281843620	5420	5420	5420	5420	0
297	20240709	145200	281843620	5420	5420	5420	5420	0
298	20240709	145100	281843620	5420	5420	5420	5420	0
299	20240709	145000	281843620	5420	5420	5420	5420	0
300	20240709	144900	281843620	5420	5420	5420	5420	0
301	20240709	144800	281843620	5420	5420	5420	5420	0
302	20240709	144700	281843620	5420	5430	5430	5420	615
303	20240709	144600	278505320	5430	5430	5430	5430	0
304	20240709	144500	278505320	5430	5430	5430	5430	0
305	20240709	144400	278505320	5430	5430	5430	5430	0
306	20240709	144300	278505320	5430	5430	5430	5430	0
307	20240709	144200	278505320	5430	5430	5430	5430	0
308	20240709	144100	278505320	5430	5430	5430	5430	0
309	20240709	144000	278505320	5430	5430	5430	5430	0
310	20240709	143900	278505320	5430	5430	5430	5430	5
311	20240709	143800	278478170	5470	5470	5470	5470	0
312	20240709	143700	278478170	5470	5470	5470	5470	0
313	20240709	143600	278478170	5470	5470	5470	5470	0
314	20240709	143500	278478170	5470	5470	5470	5470	0
315	20240709	143400	278478170	5470	5470	5470	5470	0
316	20240709	143300	278478170	5470	5470	5470	5470	0
317	20240709	143200	278478170	5470	5470	5470	5470	0
318	20240709	143100	278478170	5470	5470	5470	5470	0
319	20240709	143000	278478170	5470	5470	5470	5470	0
320	20240709	142900	278478170	5470	5470	5470	5470	0
321	20240709	142800	278478170	5470	5430	5470	5430	125
322	20240709	142700	277798900	5430	5430	5430	5430	0
323	20240709	142600	277798900	5430	5440	5440	5430	102
324	20240709	142500	277245030	5470	5470	5470	5470	0
325	20240709	142400	277245030	5470	5470	5470	5470	0
326	20240709	142300	277245030	5470	5470	5470	5470	0
327	20240709	142200	277245030	5470	5470	5470	5470	0
328	20240709	142100	277245030	5470	5470	5470	5470	0
329	20240709	142000	277245030	5470	5470	5470	5470	0
330	20240709	141900	277245030	5470	5470	5470	5470	13
331	20240709	141800	277173920	5450	5450	5450	5450	0
332	20240709	141700	277173920	5450	5450	5450	5450	14
333	20240709	141600	277097620	5450	5470	5470	5450	45
334	20240709	141500	276851500	5470	5470	5470	5470	42
335	20240709	141400	276621760	5470	5470	5470	5470	0
336	20240709	141300	276621760	5470	5470	5470	5470	42
337	20240709	141200	276392020	5470	5470	5470	5470	116
338	20240709	141100	275757500	5470	5470	5470	5470	43
339	20240709	141000	275522290	5470	5470	5470	5470	42
340	20240709	140900	275292550	5470	5470	5470	5470	48
341	20240709	140800	275029990	5470	5470	5470	5470	0
342	20240709	140700	275029990	5470	5470	5470	5470	42
343	20240709	140600	274800250	5470	5470	5470	5470	43
344	20240709	140500	274565040	5470	5470	5470	5470	42
345	20240709	140400	274335300	5470	5460	5470	5460	43
346	20240709	140300	274100100	5470	5470	5470	5470	0
347	20240709	140200	274100100	5470	5470	5470	5470	48
348	20240709	140100	273837540	5470	5470	5470	5470	42
349	20240709	140000	273607800	5470	5450	5470	5450	43
350	20240709	135900	273373270	5450	5450	5450	5450	42
351	20240709	135800	273144370	5450	5450	5450	5450	43
352	20240709	135700	272910020	5450	5450	5450	5450	0
353	20240709	135600	272910020	5450	5450	5450	5450	44
354	20240709	135500	272670220	5460	5460	5460	5460	42
355	20240709	135400	272440900	5460	5460	5460	5460	43
356	20240709	135300	272206120	5460	5460	5460	5460	42
357	20240709	135200	271976800	5460	5460	5460	5460	0
358	20240709	135100	271976800	5460	5460	5460	5460	43
359	20240709	135000	271742020	5460	5460	5460	5460	42
360	20240709	134900	271512700	5460	5460	5460	5460	43
361	20240709	134800	271277920	5460	5460	5460	5460	43
362	20240709	134700	271043140	5440	5450	5460	5440	92
363	20240709	134600	270542040	5450	5450	5450	5450	0
364	20240709	134500	270542040	5450	5450	5450	5450	50
365	20240709	134400	270269540	5450	5450	5450	5450	43
366	20240709	134300	270035190	5450	5450	5450	5450	43
367	20240709	134200	269800840	5450	5450	5450	5450	43
368	20240709	134100	269566490	5450	5450	5450	5450	0
369	20240709	134000	269566490	5450	5450	5450	5450	42
370	20240709	133900	269337590	5450	5450	5450	5450	43
371	20240709	133800	269103240	5450	5440	5450	5440	42
372	20240709	133700	268874620	5440	5440	5440	5440	43
373	20240709	133600	268640700	5440	5440	5440	5440	42
374	20240709	133500	268412220	5440	5440	5440	5440	0
375	20240709	133400	268412220	5440	5440	5440	5440	44
376	20240709	133300	268172860	5440	5430	5440	5430	2043
377	20240709	133200	257078940	5430	5430	5430	5430	42
378	20240709	133100	256850880	5430	5420	5430	5420	43
379	20240709	133000	256617440	5430	5430	5430	5430	0
380	20240709	132900	256617440	5430	5430	5430	5430	42
381	20240709	132800	256389380	5430	5430	5430	5430	43
382	20240709	132700	256155890	5430	5430	5430	5430	43
383	20240709	132600	255922400	5430	5430	5430	5430	42
384	20240709	132500	255694340	5430	5430	5430	5430	43
385	20240709	132400	255460850	5430	5430	5430	5430	0
386	20240709	132300	255460850	5430	5430	5430	5430	42
387	20240709	132200	255232790	5410	5410	5410	5410	1674
388	20240709	132100	246176450	5410	5410	5410	5410	42
389	20240709	132000	245949230	5410	5410	5410	5410	43
390	20240709	131900	245716600	5410	5410	5410	5410	10
391	20240709	131800	245662500	5410	5410	5410	5410	43
392	20240709	131700	245429870	5410	5410	5410	5410	42
393	20240709	131600	245202650	5410	5410	5410	5410	43
394	20240709	131500	244970020	5400	5400	5400	5400	1003
395	20240709	131400	239553820	5410	5410	5410	5410	103
396	20240709	131300	238996590	5410	5410	5410	5410	0
397	20240709	131200	238996590	5410	5410	5410	5410	0
398	20240709	131100	238996590	5410	5410	5410	5410	17
399	20240709	131000	238904620	5410	5410	5410	5410	2458
400	20240709	130900	225606840	5430	5430	5430	5430	0
401	20240709	130800	225606840	5430	5430	5430	5430	0
402	20240709	130700	225606840	5430	5430	5430	5430	0
403	20240709	130600	225606840	5430	5430	5430	5430	0
404	20240709	130500	225606840	5430	5430	5430	5430	0
405	20240709	130400	225606840	5430	5430	5430	5430	0
406	20240709	130300	225606840	5430	5430	5430	5430	0
407	20240709	130200	225606840	5430	5430	5430	5430	0
408	20240709	130100	225606840	5430	5430	5430	5430	0
409	20240709	130000	225606840	5430	5430	5430	5430	0
410	20240709	125900	225606840	5430	5430	5430	5430	0
411	20240709	125800	225606840	5430	5430	5430	5430	0
412	20240709	125700	225606840	5430	5430	5430	5430	25
413	20240709	125600	225471090	5410	5410	5410	5410	0
414	20240709	125500	225471090	5410	5410	5410	5410	0
415	20240709	125400	225471090	5410	5410	5410	5410	0
416	20240709	125300	225471090	5410	5410	5410	5410	0
417	20240709	125200	225471090	5410	5410	5410	5410	0
418	20240709	125100	225471090	5410	5410	5410	5410	548
419	20240709	125000	222506410	5400	5400	5400	5400	0
420	20240709	124900	222506410	5400	5400	5400	5400	159
421	20240709	124800	221647810	5410	5410	5410	5410	0
422	20240709	124700	221647810	5410	5410	5410	5410	0
423	20240709	124600	221647810	5410	5400	5410	5400	290
424	20240709	124500	220081700	5410	5410	5410	5410	0
425	20240709	124400	220081700	5410	5410	5410	5410	0
426	20240709	124300	220081700	5410	5410	5410	5410	0
427	20240709	124200	220081700	5410	5410	5410	5410	10
428	20240709	124100	220027600	5410	5410	5410	5410	0
429	20240709	124000	220027600	5410	5400	5410	5400	7
430	20240709	123900	219989750	5400	5400	5400	5400	0
431	20240709	123800	219989750	5400	5400	5400	5400	0
432	20240709	123700	219989750	5400	5400	5400	5400	0
433	20240709	123600	219989750	5400	5400	5400	5400	0
434	20240709	123500	219989750	5400	5400	5400	5400	0
435	20240709	123400	219989750	5400	5400	5400	5400	0
436	20240709	123300	219989750	5400	5400	5400	5400	0
437	20240709	123200	219989750	5400	5400	5400	5400	252
438	20240709	123100	218628950	5400	5400	5400	5400	0
439	20240709	123000	218628950	5400	5400	5400	5400	0
440	20240709	122900	218628950	5400	5400	5400	5400	0
441	20240709	122800	218628950	5400	5430	5430	5400	3
442	20240709	122700	218612720	5430	5430	5430	5430	0
443	20240709	122600	218612720	5430	5430	5430	5430	2
444	20240709	122500	218601860	5430	5430	5430	5430	2
445	20240709	122400	218591000	5410	5410	5410	5410	4454
446	20240709	122300	194494860	5430	5430	5430	5430	0
447	20240709	122200	194494860	5430	5430	5430	5430	0
448	20240709	122100	194494860	5430	5430	5430	5430	0
449	20240709	122000	194494860	5430	5430	5430	5430	0
450	20240709	121900	194494860	5430	5430	5430	5430	0
451	20240709	121800	194494860	5430	5430	5430	5430	0
452	20240709	121700	194494860	5430	5430	5430	5430	0
453	20240709	121600	194494860	5430	5430	5430	5430	0
454	20240709	121500	194494860	5430	5430	5430	5430	0
455	20240709	121400	194494860	5430	5430	5430	5430	0
456	20240709	121300	194494860	5430	5430	5430	5430	0
457	20240709	121200	194494860	5430	5430	5430	5430	0
458	20240709	121100	194494860	5430	5430	5430	5430	0
459	20240709	121000	194494860	5430	5430	5430	5430	0
460	20240709	120900	194494860	5430	5430	5430	5430	0
461	20240709	120800	194494860	5430	5430	5430	5430	0
462	20240709	120700	194494860	5430	5430	5430	5430	0
463	20240709	120600	194494860	5430	5430	5430	5430	10
464	20240709	120500	194440560	5420	5420	5420	5420	0
465	20240709	120400	194440560	5420	5420	5420	5420	0
466	20240709	120300	194440560	5420	5420	5420	5420	0
467	20240709	120200	194440560	5420	5420	5420	5420	0
468	20240709	120100	194440560	5420	5420	5420	5420	10
469	20240709	120000	194386360	5420	5420	5420	5420	0
470	20240709	115900	194386360	5420	5420	5420	5420	0
471	20240709	115800	194386360	5420	5420	5420	5420	0
472	20240709	115700	194386360	5420	5420	5420	5420	0
473	20240709	115600	194386360	5420	5420	5420	5420	3
474	20240709	115500	194370100	5440	5440	5440	5440	0
475	20240709	115400	194370100	5440	5440	5440	5440	0
476	20240709	115300	194370100	5440	5440	5440	5440	0
477	20240709	115200	194370100	5440	5440	5440	5440	0
478	20240709	115100	194370100	5440	5440	5440	5440	0
479	20240709	115000	194370100	5440	5440	5440	5440	0
480	20240709	114900	194370100	5440	5440	5440	5440	0
481	20240709	114800	194370100	5440	5440	5440	5440	0
482	20240709	114700	194370100	5440	5440	5440	5440	1
483	20240709	114600	194364660	5440	5440	5440	5440	0
484	20240709	114500	194364660	5440	5440	5440	5440	0
485	20240709	114400	194364660	5440	5440	5440	5440	0
486	20240709	114300	194364660	5440	5440	5440	5440	0
487	20240709	114200	194364660	5440	5440	5440	5440	0
488	20240709	114100	194364660	5440	5440	5440	5440	0
489	20240709	114000	194364660	5440	5440	5440	5440	1000
490	20240709	113900	188924660	5410	5410	5410	5410	0
491	20240709	113800	188924660	5410	5410	5410	5410	0
492	20240709	113700	188924660	5410	5410	5410	5410	500
493	20240709	113600	186219660	5410	5410	5410	5410	0
494	20240709	113500	186219660	5410	5410	5410	5410	0
495	20240709	113400	186219660	5410	5410	5410	5410	0
496	20240709	113300	186219660	5410	5410	5410	5410	0
497	20240709	113200	186219660	5410	5410	5410	5410	0
498	20240709	113100	186219660	5410	5420	5420	5410	770
499	20240709	113000	182053570	5420	5420	5420	5420	2
500	20240709	112900	182042730	5420	5420	5420	5420	274
501	20240709	112800	180557650	5420	5420	5420	5420	20
502	20240709	112700	180449250	5420	5420	5420	5420	0
503	20240709	112600	180449250	5420	5420	5420	5420	0
504	20240709	112500	180449250	5420	5420	5420	5420	0
505	20240709	112400	180449250	5420	5420	5420	5420	0
506	20240709	112300	180449250	5420	5420	5420	5420	0
507	20240709	112200	180449250	5420	5420	5420	5420	0
508	20240709	112100	180449250	5420	5420	5420	5420	0
509	20240709	112000	180449250	5420	5420	5420	5420	0
510	20240709	111900	180449250	5420	5420	5420	5420	0
511	20240709	111800	180449250	5420	5420	5420	5420	36
512	20240709	111700	180254130	5410	5410	5410	5410	0
513	20240709	111600	180254130	5410	5410	5410	5410	0
514	20240709	111500	180254130	5410	5410	5410	5410	0
515	20240709	111400	180254130	5410	5410	5410	5410	708
516	20240709	111300	176423850	5420	5420	5420	5420	392
517	20240709	111200	174299210	5430	5430	5430	5430	150
518	20240709	111100	173484710	5440	5440	5440	5440	0
519	20240709	111000	173484710	5440	5440	5440	5440	0
520	20240709	110900	173484710	5440	5440	5440	5440	0
521	20240709	110800	173484710	5440	5440	5440	5440	188
522	20240709	110700	172461990	5440	5440	5440	5440	0
523	20240709	110600	172461990	5440	5440	5440	5440	0
524	20240709	110500	172461990	5440	5440	5440	5440	0
525	20240709	110400	172461990	5440	5440	5440	5440	0
526	20240709	110300	172461990	5440	5440	5440	5440	0
527	20240709	110200	172461990	5440	5440	5440	5440	0
528	20240709	110100	172461990	5440	5440	5440	5440	0
529	20240709	110000	172461990	5440	5440	5440	5440	0
530	20240709	105900	172461990	5440	5440	5440	5440	36
531	20240709	105800	172266150	5440	5440	5440	5440	0
532	20240709	105700	172266150	5440	5440	5440	5440	0
533	20240709	105600	172266150	5440	5440	5440	5440	0
534	20240709	105500	172266150	5440	5440	5440	5440	0
535	20240709	105400	172266150	5440	5440	5440	5440	0
536	20240709	105300	172266150	5440	5440	5440	5440	0
537	20240709	105200	172266150	5440	5440	5440	5440	0
538	20240709	105100	172266150	5440	5440	5440	5440	425
539	20240709	105000	169954150	5490	5490	5490	5490	0
540	20240709	104900	169954150	5490	5490	5490	5490	0
541	20240709	104800	169954150	5490	5490	5490	5490	0
542	20240709	104700	169954150	5490	5490	5490	5490	20
543	20240709	104600	169844350	5500	5500	5500	5500	0
544	20240709	104500	169844350	5500	5500	5500	5500	100
545	20240709	104400	169294350	5500	5500	5500	5500	0
546	20240709	104300	169294350	5500	5440	5500	5440	1902
547	20240709	104200	158847790	5440	5440	5440	5440	0
548	20240709	104100	158847790	5440	5440	5440	5440	0
549	20240709	104000	158847790	5440	5440	5440	5440	0
550	20240709	103900	158847790	5440	5440	5440	5440	0
551	20240709	103800	158847790	5440	5440	5440	5440	0
552	20240709	103700	158847790	5440	5440	5440	5440	1
553	20240709	103600	158842350	5440	5440	5440	5440	0
554	20240709	103500	158842350	5440	5430	5440	5430	159
555	20240709	103400	157978970	5440	5440	5440	5440	0
556	20240709	103300	157978970	5440	5440	5440	5440	0
557	20240709	103200	157978970	5440	5440	5440	5440	19
558	20240709	103100	157875610	5440	5440	5440	5440	1
559	20240709	103000	157870170	5440	5440	5440	5440	20
560	20240709	102900	157761370	5440	5440	5440	5440	0
561	20240709	102800	157761370	5440	5440	5440	5440	0
562	20240709	102700	157761370	5440	5440	5440	5440	0
563	20240709	102600	157761370	5440	5440	5440	5440	1
564	20240709	102500	157755930	5430	5430	5430	5430	0
565	20240709	102400	157755930	5430	5430	5430	5430	200
566	20240709	102300	156669930	5460	5460	5460	5460	0
567	20240709	102200	156669930	5460	5460	5460	5460	0
568	20240709	102100	156669930	5460	5460	5460	5460	200
569	20240709	102000	155577930	5460	5460	5460	5460	0
570	20240709	101900	155577930	5460	5460	5460	5460	33
571	20240709	101800	155397750	5460	5460	5460	5460	0
572	20240709	101700	155397750	5460	5460	5460	5460	0
573	20240709	101600	155397750	5460	5460	5460	5460	2800
574	20240709	101500	140109750	5460	5420	5460	5420	2000
575	20240709	101400	129198380	5420	5420	5420	5420	1000
576	20240709	101300	123778380	5410	5410	5410	5410	0
577	20240709	101200	123778380	5410	5410	5410	5410	0
578	20240709	101100	123778380	5410	5410	5410	5410	0
579	20240709	101000	123778380	5410	5410	5410	5410	0
580	20240709	100900	123778380	5410	5410	5410	5410	0
581	20240709	100800	123778380	5410	5410	5410	5410	1
582	20240709	100700	123772970	5410	5410	5410	5410	9
583	20240709	100600	123724280	5410	5410	5410	5410	0
584	20240709	100500	123724280	5410	5410	5410	5410	13
585	20240709	100400	123653950	5410	5410	5410	5410	327
586	20240709	100300	121884880	5450	5450	5450	5450	0
587	20240709	100200	121884880	5450	5440	5450	5410	2003
588	20240709	100100	110997440	5450	5450	5450	5450	2
589	20240709	100000	110986540	5450	5450	5450	5450	0
590	20240709	095900	110986540	5450	5450	5450	5450	1
591	20240709	095800	110981090	5450	5460	5460	5450	12
592	20240709	095700	110915600	5460	5460	5460	5460	1
593	20240709	095600	110910140	5450	5450	5450	5450	150
594	20240709	095500	110092640	5450	5450	5450	5450	102
595	20240709	095400	109536740	5440	5440	5440	5440	230
596	20240709	095300	108285540	5430	5430	5430	5430	55
597	20240709	095200	107986890	5430	5430	5430	5430	0
598	20240709	095100	107986890	5430	5420	5430	5420	344
599	20240709	095000	106119330	5420	5420	5420	5420	232
600	20240709	094900	104861890	5410	5410	5410	5410	0
601	20240709	094800	104861890	5410	5410	5410	5410	0
602	20240709	094700	104861890	5410	5410	5410	5410	0
603	20240709	094600	104861890	5410	5410	5410	5410	0
604	20240709	094500	104861890	5410	5410	5410	5410	0
605	20240709	094400	104861890	5410	5410	5410	5410	67
606	20240709	094300	104499420	5410	5410	5410	5410	210
607	20240709	094200	103363320	5410	5410	5410	5410	12
608	20240709	094100	103298400	5400	5400	5400	5400	0
609	20240709	094000	103298400	5400	5400	5400	5400	303
610	20240709	093900	101662200	5380	5400	5410	5380	1144
611	20240709	093800	95499640	5400	5400	5400	5400	0
612	20240709	093700	95499640	5400	5400	5400	5400	0
613	20240709	093600	95499640	5400	5390	5400	5390	50
614	20240709	093500	95230040	5370	5370	5370	5370	181
615	20240709	093400	94258070	5370	5370	5370	5370	0
616	20240709	093300	94258070	5370	5410	5410	5370	5488
617	20240709	093200	64703430	5400	5400	5400	5400	0
618	20240709	093100	64703430	5400	5400	5400	5400	0
619	20240709	093000	64703430	5400	5400	5400	5400	87
620	20240709	092900	64233630	5400	5420	5420	5400	2276
621	20240709	092800	51938060	5410	5430	5430	5410	1000
622	20240709	092700	46525190	5430	5430	5430	5430	10
623	20240709	092600	46470890	5460	5460	5460	5460	3
624	20240709	092500	46454510	5440	5440	5440	5440	44
625	20240709	092400	46215150	5460	5460	5460	5460	6
626	20240709	092300	46182390	5460	5460	5460	5460	0
627	20240709	092200	46182390	5460	5460	5460	5460	0
628	20240709	092100	46182390	5460	5460	5460	5460	12
629	20240709	092000	46116870	5460	5460	5460	5460	1
630	20240709	091900	46111410	5460	5460	5460	5460	3
631	20240709	091800	46095030	5450	5450	5450	5450	0
632	20240709	091700	46095030	5450	5450	5450	5450	10
633	20240709	091600	46040530	5440	5440	5440	5440	0
634	20240709	091500	46040530	5440	5440	5440	5440	10
635	20240709	091400	45986130	5470	5470	5470	5470	0
636	20240709	091300	45986130	5470	5470	5470	5470	100
637	20240709	091200	45439130	5480	5480	5480	5480	0
638	20240709	091100	45439130	5480	5460	5480	5460	27
639	20240709	091000	45291670	5460	5460	5460	5460	0
640	20240709	090900	45291670	5460	5440	5460	5440	63
641	20240709	090800	44948530	5440	5410	5440	5400	883
642	20240709	090700	40179530	5410	5410	5410	5410	30
643	20240709	090600	40017230	5420	5420	5420	5420	0
644	20240709	090500	40017230	5420	5420	5420	5420	20
645	20240709	090400	39908830	5420	5420	5440	5420	2214
646	20240709	090300	27904950	5410	5380	5410	5380	168
647	20240709	090200	27000570	5380	5380	5380	5380	2000
648	20240709	090100	16240570	5380	5400	5400	5380	2002
649	20240709	090000	5448470	5360	5350	5360	5350	1000