KissMeData/222110/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205300	30717850	5070	5070	5070	5060	22
3	20240709	205200	30717850	5070	5070	5070	5070	0
4	20240709	205100	30717850	5070	5070	5070	5070	0
5	20240709	205000	30717850	5070	5070	5070	5070	0
6	20240709	204900	30717850	5070	5070	5070	5070	0
7	20240709	204800	30717850	5070	5070	5070	5070	0
8	20240709	204700	30717850	5070	5070	5070	5070	0
9	20240709	204600	30717850	5070	5070	5070	5070	0
10	20240709	204500	30717850	5070	5070	5070	5070	0
11	20240709	204400	30717850	5070	5070	5070	5070	0
12	20240709	204300	30717850	5070	5070	5070	5070	0
13	20240709	204200	30717850	5070	5070	5070	5070	0
14	20240709	204100	30717850	5070	5070	5070	5070	0
15	20240709	204000	30717850	5070	5070	5070	5070	0
16	20240709	203900	30717850	5070	5070	5070	5070	0
17	20240709	203800	30717850	5070	5070	5070	5070	0
18	20240709	203700	30717850	5070	5070	5070	5070	0
19	20240709	203600	30717850	5070	5070	5070	5070	0
20	20240709	203500	30717850	5070	5070	5070	5070	0
21	20240709	203400	30717850	5070	5070	5070	5070	0
22	20240709	203300	30717850	5070	5070	5070	5070	0
23	20240709	203200	30717850	5070	5070	5070	5070	0
24	20240709	203100	30717850	5070	5070	5070	5070	0
25	20240709	203000	30717850	5070	5070	5070	5070	0
26	20240709	202900	30717850	5070	5070	5070	5070	0
27	20240709	202800	30717850	5070	5070	5070	5070	0
28	20240709	202700	30717850	5070	5070	5070	5070	0
29	20240709	202600	30717850	5070	5070	5070	5070	0
30	20240709	202500	30717850	5070	5070	5070	5070	0
31	20240709	202400	30717850	5070	5070	5070	5070	0
32	20240709	202300	30717850	5070	5070	5070	5060	22
33	20240709	202200	30717850	5070	5070	5070	5070	0
34	20240709	202100	30717850	5070	5070	5070	5070	0
35	20240709	202000	30717850	5070	5070	5070	5070	0
36	20240709	201900	30717850	5070	5070	5070	5070	0
37	20240709	201800	30717850	5070	5070	5070	5070	0
38	20240709	201700	30717850	5070	5070	5070	5070	0
39	20240709	201600	30717850	5070	5070	5070	5070	0
40	20240709	201500	30717850	5070	5070	5070	5070	0
41	20240709	201400	30717850	5070	5070	5070	5070	0
42	20240709	201300	30717850	5070	5070	5070	5070	0
43	20240709	201200	30717850	5070	5070	5070	5070	0
44	20240709	201100	30717850	5070	5070	5070	5070	0
45	20240709	201000	30717850	5070	5070	5070	5070	0
46	20240709	200900	30717850	5070	5070	5070	5070	0
47	20240709	200800	30717850	5070	5070	5070	5070	0
48	20240709	200700	30717850	5070	5070	5070	5070	0
49	20240709	200600	30717850	5070	5070	5070	5070	0
50	20240709	200500	30717850	5070	5070	5070	5070	0
51	20240709	200400	30717850	5070	5070	5070	5070	0
52	20240709	200300	30717850	5070	5070	5070	5070	0
53	20240709	200200	30717850	5070	5070	5070	5070	0
54	20240709	200100	30717850	5070	5070	5070	5070	0
55	20240709	200000	30717850	5070	5070	5070	5070	0
56	20240709	195900	30717850	5070	5070	5070	5070	0
57	20240709	195800	30717850	5070	5070	5070	5070	0
58	20240709	195700	30717850	5070	5070	5070	5070	0
59	20240709	195600	30717850	5070	5070	5070	5070	0
60	20240709	195500	30717850	5070	5070	5070	5070	0
61	20240709	195400	30717850	5070	5070	5070	5070	0
62	20240709	195300	30717850	5070	5070	5070	5060	22
63	20240709	195200	30717850	5070	5070	5070	5070	0
64	20240709	195100	30717850	5070	5070	5070	5070	0
65	20240709	195000	30717850	5070	5070	5070	5070	0
66	20240709	194900	30717850	5070	5070	5070	5070	0
67	20240709	194800	30717850	5070	5070	5070	5070	0
68	20240709	194700	30717850	5070	5070	5070	5070	0
69	20240709	194600	30717850	5070	5070	5070	5070	0
70	20240709	194500	30717850	5070	5070	5070	5070	0
71	20240709	194400	30717850	5070	5070	5070	5070	0
72	20240709	194300	30717850	5070	5070	5070	5070	0
73	20240709	194200	30717850	5070	5070	5070	5070	0
74	20240709	194100	30717850	5070	5070	5070	5070	0
75	20240709	194000	30717850	5070	5070	5070	5070	0
76	20240709	193900	30717850	5070	5070	5070	5070	0
77	20240709	193800	30717850	5070	5070	5070	5070	0
78	20240709	193700	30717850	5070	5070	5070	5070	0
79	20240709	193600	30717850	5070	5070	5070	5070	0
80	20240709	193500	30717850	5070	5070	5070	5070	0
81	20240709	193400	30717850	5070	5070	5070	5070	0
82	20240709	193300	30717850	5070	5070	5070	5070	0
83	20240709	193200	30717850	5070	5070	5070	5070	0
84	20240709	193100	30717850	5070	5070	5070	5070	0
85	20240709	193000	30717850	5070	5070	5070	5070	0
86	20240709	192900	30717850	5070	5070	5070	5070	0
87	20240709	192800	30717850	5070	5070	5070	5070	0
88	20240709	192700	30717850	5070	5070	5070	5070	0
89	20240709	192600	30717850	5070	5070	5070	5070	0
90	20240709	192500	30717850	5070	5070	5070	5070	0
91	20240709	192400	30717850	5070	5070	5070	5070	0
92	20240709	192300	30717850	5070	5070	5070	5060	22
93	20240709	192200	30717850	5070	5070	5070	5070	0
94	20240709	192100	30717850	5070	5070	5070	5070	0
95	20240709	192000	30717850	5070	5070	5070	5070	0
96	20240709	191900	30717850	5070	5070	5070	5070	0
97	20240709	191800	30717850	5070	5070	5070	5070	0
98	20240709	191700	30717850	5070	5070	5070	5070	0
99	20240709	191600	30717850	5070	5070	5070	5070	0
100	20240709	191500	30717850	5070	5070	5070	5070	0
101	20240709	191400	30717850	5070	5070	5070	5070	0
102	20240709	191300	30717850	5070	5070	5070	5070	0
103	20240709	191200	30717850	5070	5070	5070	5070	0
104	20240709	191100	30717850	5070	5070	5070	5070	0
105	20240709	191000	30717850	5070	5070	5070	5070	0
106	20240709	190900	30717850	5070	5070	5070	5070	0
107	20240709	190800	30717850	5070	5070	5070	5070	0
108	20240709	190700	30717850	5070	5070	5070	5070	0
109	20240709	190600	30717850	5070	5070	5070	5070	0
110	20240709	190500	30717850	5070	5070	5070	5070	0
111	20240709	190400	30717850	5070	5070	5070	5070	0
112	20240709	190300	30717850	5070	5070	5070	5070	0
113	20240709	190200	30717850	5070	5070	5070	5070	0
114	20240709	190100	30717850	5070	5070	5070	5070	0
115	20240709	190000	30717850	5070	5070	5070	5070	0
116	20240709	185900	30717850	5070	5070	5070	5070	0
117	20240709	185800	30717850	5070	5070	5070	5070	0
118	20240709	185700	30717850	5070	5070	5070	5070	0
119	20240709	185600	30717850	5070	5070	5070	5070	0
120	20240709	185500	30717850	5070	5070	5070	5070	0
121	20240709	185400	30717850	5070	5070	5070	5070	0
122	20240709	185300	30717850	5070	5070	5070	5060	22
123	20240709	185200	30717850	5070	5070	5070	5070	0
124	20240709	185100	30717850	5070	5070	5070	5070	0
125	20240709	185000	30717850	5070	5070	5070	5070	0
126	20240709	184900	30717850	5070	5070	5070	5070	0
127	20240709	184800	30717850	5070	5070	5070	5070	0
128	20240709	184700	30717850	5070	5070	5070	5070	0
129	20240709	184600	30717850	5070	5070	5070	5070	0
130	20240709	184500	30717850	5070	5070	5070	5070	0
131	20240709	184400	30717850	5070	5070	5070	5070	0
132	20240709	184300	30717850	5070	5070	5070	5070	0
133	20240709	184200	30717850	5070	5070	5070	5070	0
134	20240709	184100	30717850	5070	5070	5070	5070	0
135	20240709	184000	30717850	5070	5070	5070	5070	0
136	20240709	183900	30717850	5070	5070	5070	5070	0
137	20240709	183800	30717850	5070	5070	5070	5070	0
138	20240709	183700	30717850	5070	5070	5070	5070	0
139	20240709	183600	30717850	5070	5070	5070	5070	0
140	20240709	183500	30717850	5070	5070	5070	5070	0
141	20240709	183400	30717850	5070	5070	5070	5070	0
142	20240709	183300	30717850	5070	5070	5070	5070	0
143	20240709	183200	30717850	5070	5070	5070	5070	0
144	20240709	183100	30717850	5070	5070	5070	5070	0
145	20240709	183000	30717850	5070	5070	5070	5070	0
146	20240709	182900	30717850	5070	5070	5070	5070	0
147	20240709	182800	30717850	5070	5070	5070	5070	0
148	20240709	182700	30717850	5070	5070	5070	5070	0
149	20240709	182600	30717850	5070	5070	5070	5070	0
150	20240709	182500	30717850	5070	5070	5070	5070	0
151	20240709	182400	30717850	5070	5070	5070	5070	0
152	20240709	182300	30717850	5070	5070	5070	5060	22
153	20240709	182200	30717850	5070	5070	5070	5070	0
154	20240709	182100	30717850	5070	5070	5070	5070	0
155	20240709	182000	30717850	5070	5070	5070	5070	0
156	20240709	181900	30717850	5070	5070	5070	5070	0
157	20240709	181800	30717850	5070	5070	5070	5070	0
158	20240709	181700	30717850	5070	5070	5070	5070	0
159	20240709	181600	30717850	5070	5070	5070	5070	0
160	20240709	181500	30717850	5070	5070	5070	5070	0
161	20240709	181400	30717850	5070	5070	5070	5070	0
162	20240709	181300	30717850	5070	5070	5070	5070	0
163	20240709	181200	30717850	5070	5070	5070	5070	0
164	20240709	181100	30717850	5070	5070	5070	5070	0
165	20240709	181000	30717850	5070	5070	5070	5070	0
166	20240709	180900	30717850	5070	5070	5070	5070	0
167	20240709	180800	30717850	5070	5070	5070	5070	0
168	20240709	180700	30717850	5070	5070	5070	5070	0
169	20240709	180600	30717850	5070	5070	5070	5070	0
170	20240709	180500	30717850	5070	5070	5070	5070	0
171	20240709	180400	30717850	5070	5070	5070	5070	0
172	20240709	180300	30717850	5070	5070	5070	5070	0
173	20240709	180200	30717850	5070	5070	5070	5070	0
174	20240709	180100	30717850	5070	5070	5070	5070	0
175	20240709	180000	30717850	5070	5070	5070	5070	0
176	20240709	175900	30717850	5070	5070	5070	5070	0
177	20240709	175800	30717850	5070	5070	5070	5070	0
178	20240709	175700	30717850	5070	5070	5070	5070	0
179	20240709	175600	30717850	5070	5070	5070	5070	0
180	20240709	175500	30717850	5070	5070	5070	5070	0
181	20240709	175400	30717850	5070	5070	5070	5070	0
182	20240709	175300	30717850	5070	5070	5070	5060	22
183	20240709	175200	30717850	5070	5070	5070	5070	0
184	20240709	175100	30717850	5070	5070	5070	5070	0
185	20240709	175000	30717850	5070	5070	5070	5070	0
186	20240709	174900	30717850	5070	5070	5070	5070	0
187	20240709	174800	30717850	5070	5070	5070	5070	0
188	20240709	174700	30717850	5070	5070	5070	5070	0
189	20240709	174600	30717850	5070	5070	5070	5070	0
190	20240709	174500	30717850	5070	5070	5070	5070	0
191	20240709	174400	30717850	5070	5070	5070	5070	0
192	20240709	174300	30717850	5070	5070	5070	5070	0
193	20240709	174200	30717850	5070	5070	5070	5070	0
194	20240709	174100	30717850	5070	5070	5070	5070	0
195	20240709	174000	30717850	5070	5070	5070	5070	0
196	20240709	173900	30717850	5070	5070	5070	5070	0
197	20240709	173800	30717850	5070	5070	5070	5070	0
198	20240709	173700	30717850	5070	5070	5070	5070	0
199	20240709	173600	30717850	5070	5070	5070	5070	0
200	20240709	173500	30717850	5070	5070	5070	5070	0
201	20240709	173400	30717850	5070	5070	5070	5070	0
202	20240709	173300	30717850	5070	5070	5070	5070	0
203	20240709	173200	30717850	5070	5070	5070	5070	0
204	20240709	173100	30717850	5070	5070	5070	5070	0
205	20240709	173000	30717850	5070	5070	5070	5070	0
206	20240709	172900	30717850	5070	5070	5070	5070	0
207	20240709	172800	30717850	5070	5070	5070	5070	0
208	20240709	172700	30717850	5070	5070	5070	5070	0
209	20240709	172600	30717850	5070	5070	5070	5070	0
210	20240709	172500	30717850	5070	5070	5070	5070	0
211	20240709	172400	30717850	5070	5070	5070	5070	0
212	20240709	172300	30717850	5070	5070	5070	5060	22
213	20240709	172200	30717850	5070	5070	5070	5070	0
214	20240709	172100	30717850	5070	5070	5070	5070	0
215	20240709	172000	30717850	5070	5070	5070	5070	0
216	20240709	171900	30717850	5070	5070	5070	5070	0
217	20240709	171800	30717850	5070	5070	5070	5070	0
218	20240709	171700	30717850	5070	5070	5070	5070	0
219	20240709	171600	30717850	5070	5070	5070	5070	0
220	20240709	171500	30717850	5070	5070	5070	5070	0
221	20240709	171400	30717850	5070	5070	5070	5070	0
222	20240709	171300	30717850	5070	5070	5070	5070	0
223	20240709	171200	30717850	5070	5070	5070	5070	0
224	20240709	171100	30717850	5070	5070	5070	5070	0
225	20240709	171000	30717850	5070	5070	5070	5070	0
226	20240709	170900	30717850	5070	5070	5070	5070	0
227	20240709	170800	30717850	5070	5070	5070	5070	0
228	20240709	170700	30717850	5070	5070	5070	5070	0
229	20240709	170600	30717850	5070	5070	5070	5070	0
230	20240709	170500	30717850	5070	5070	5070	5070	0
231	20240709	170400	30717850	5070	5070	5070	5070	0
232	20240709	170300	30717850	5070	5070	5070	5070	0
233	20240709	170200	30717850	5070	5070	5070	5070	0
234	20240709	170100	30717850	5070	5070	5070	5070	0
235	20240709	170000	30717850	5070	5070	5070	5070	0
236	20240709	165900	30717850	5070	5070	5070	5070	0
237	20240709	165800	30717850	5070	5070	5070	5070	0
238	20240709	165700	30717850	5070	5070	5070	5070	0
239	20240709	165600	30717850	5070	5070	5070	5070	0
240	20240709	165500	30717850	5070	5070	5070	5070	0
241	20240709	165400	30717850	5070	5070	5070	5070	0
242	20240709	165300	30717850	5070	5070	5070	5060	22
243	20240709	165200	30717850	5070	5070	5070	5070	0
244	20240709	165100	30717850	5070	5070	5070	5070	0
245	20240709	165000	30717850	5070	5070	5070	5070	0
246	20240709	164900	30717850	5070	5070	5070	5070	0
247	20240709	164800	30717850	5070	5070	5070	5070	0
248	20240709	164700	30717850	5070	5070	5070	5070	0
249	20240709	164600	30717850	5070	5070	5070	5070	0
250	20240709	164500	30717850	5070	5070	5070	5070	0
251	20240709	164400	30717850	5070	5070	5070	5070	0
252	20240709	164300	30717850	5070	5070	5070	5070	0
253	20240709	164200	30717850	5070	5070	5070	5070	0
254	20240709	164100	30717850	5070	5070	5070	5070	0
255	20240709	164000	30717850	5070	5070	5070	5070	0
256	20240709	163900	30717850	5070	5070	5070	5070	0
257	20240709	163800	30717850	5070	5070	5070	5070	0
258	20240709	163700	30717850	5070	5070	5070	5070	0
259	20240709	163600	30717850	5070	5070	5070	5070	0
260	20240709	163500	30717850	5070	5070	5070	5070	0
261	20240709	163400	30717850	5070	5070	5070	5070	0
262	20240709	163300	30717850	5070	5070	5070	5070	0
263	20240709	163200	30717850	5070	5070	5070	5070	0
264	20240709	163100	30717850	5070	5070	5070	5070	0
265	20240709	163000	30717850	5070	5070	5070	5070	0
266	20240709	162900	30717850	5070	5070	5070	5070	0
267	20240709	162800	30717850	5070	5070	5070	5070	0
268	20240709	162700	30717850	5070	5070	5070	5070	0
269	20240709	162600	30717850	5070	5070	5070	5070	0
270	20240709	162500	30717850	5070	5070	5070	5070	0
271	20240709	162400	30717850	5070	5070	5070	5070	0
272	20240709	162300	30717850	5070	5070	5070	5060	22
273	20240709	162200	30717850	5070	5070	5070	5070	0
274	20240709	162100	30717850	5070	5070	5070	5070	0
275	20240709	162000	30717850	5070	5070	5070	5070	0
276	20240709	161900	30717850	5070	5070	5070	5070	0
277	20240709	161800	30717850	5070	5070	5070	5070	0
278	20240709	161700	30717850	5070	5070	5070	5070	0
279	20240709	161600	30717850	5070	5070	5070	5070	0
280	20240709	161500	30717850	5070	5070	5070	5070	0
281	20240709	161400	30717850	5070	5070	5070	5070	0
282	20240709	161300	30717850	5070	5070	5070	5070	0
283	20240709	161200	30717850	5070	5070	5070	5070	0
284	20240709	161100	30717850	5070	5070	5070	5070	0
285	20240709	161000	30717850	5070	5070	5070	5070	0
286	20240709	160900	30717850	5070	5070	5070	5070	0
287	20240709	160800	30717850	5070	5070	5070	5070	0
288	20240709	160700	30717850	5070	5070	5070	5070	0
289	20240709	160600	30717850	5070	5070	5070	5070	0
290	20240709	160500	30717850	5070	5070	5070	5070	0
291	20240709	160400	30717850	5070	5070	5070	5070	0
292	20240709	160300	30717850	5070	5070	5070	5070	0
293	20240709	160200	30717850	5070	5070	5070	5070	0
294	20240709	160100	30717850	5070	5070	5070	5070	0
295	20240709	160000	30717850	5070	5070	5070	5070	0
296	20240709	155900	30717850	5070	5070	5070	5070	0
297	20240709	155800	30717850	5070	5070	5070	5070	0
298	20240709	155700	30717850	5070	5070	5070	5070	0
299	20240709	155600	30717850	5070	5070	5070	5070	0
300	20240709	155500	30717850	5070	5070	5070	5070	0
301	20240709	155400	30717850	5070	5070	5070	5070	0
302	20240709	155300	30717850	5070	5070	5070	5060	22
303	20240709	155200	30717850	5070	5070	5070	5070	0
304	20240709	155100	30717850	5070	5070	5070	5070	0
305	20240709	155000	30717850	5070	5070	5070	5070	0
306	20240709	154900	30717850	5070	5070	5070	5070	0
307	20240709	154800	30717850	5070	5070	5070	5070	0
308	20240709	154700	30717850	5070	5070	5070	5070	0
309	20240709	154600	30717850	5070	5070	5070	5070	0
310	20240709	154500	30717850	5070	5070	5070	5070	0
311	20240709	154400	30717850	5070	5070	5070	5070	0
312	20240709	154300	30717850	5070	5070	5070	5070	0
313	20240709	154200	30717850	5070	5070	5070	5070	0
314	20240709	154100	30717850	5070	5070	5070	5070	0
315	20240709	154000	30717850	5070	5070	5070	5070	0
316	20240709	153900	30717850	5070	5070	5070	5070	0
317	20240709	153800	30717850	5070	5070	5070	5070	0
318	20240709	153700	30717850	5070	5070	5070	5070	0
319	20240709	153600	30717850	5070	5070	5070	5070	0
320	20240709	153500	30717850	5070	5070	5070	5070	0
321	20240709	153400	30717850	5070	5070	5070	5070	0
322	20240709	153300	30717850	5070	5070	5070	5070	0
323	20240709	153200	30717850	5070	5070	5070	5070	0
324	20240709	153100	30717850	5070	5070	5070	5070	0
325	20240709	153000	30717850	5070	5070	5070	5070	0
326	20240709	152900	30717850	5070	5070	5070	5070	0
327	20240709	152800	30717850	5070	5070	5070	5070	0
328	20240709	152700	30717850	5070	5070	5070	5070	0
329	20240709	152600	30717850	5070	5070	5070	5070	0
330	20240709	152500	30717850	5070	5070	5070	5070	0
331	20240709	152400	30717850	5070	5070	5070	5070	0
332	20240709	152300	30717850	5070	5070	5070	5070	0
333	20240709	152200	30717850	5070	5070	5070	5070	0
334	20240709	152100	30717850	5070	5070	5070	5070	0
335	20240709	152000	30717850	5070	5070	5070	5070	0
336	20240709	151900	30717850	5070	5070	5070	5070	0
337	20240709	151800	30717850	5070	5070	5070	5070	0
338	20240709	151700	30717850	5070	5070	5070	5070	0
339	20240709	151600	30717850	5070	5070	5070	5070	0
340	20240709	151500	30717850	5070	5070	5070	5070	0
341	20240709	151400	30717850	5070	5070	5070	5060	22
342	20240709	151300	30606510	5060	5060	5060	5060	0
343	20240709	151200	30606510	5060	5060	5060	5060	0
344	20240709	151100	30606510	5060	5060	5060	5060	0
345	20240709	151000	30606510	5060	5060	5060	5060	102
346	20240709	150900	30090390	5060	5060	5060	5060	0
347	20240709	150800	30090390	5060	5060	5060	5060	10
348	20240709	150700	30039790	5080	5080	5080	5080	0
349	20240709	150600	30039790	5080	5080	5080	5080	0
350	20240709	150500	30039790	5080	5080	5080	5080	0
351	20240709	150400	30039790	5080	5080	5080	5080	0
352	20240709	150300	30039790	5080	5080	5080	5080	0
353	20240709	150200	30039790	5080	5080	5080	5080	0
354	20240709	150100	30039790	5080	5080	5080	5080	0
355	20240709	150000	30039790	5080	5080	5080	5080	0
356	20240709	145900	30039790	5080	5080	5080	5080	0
357	20240709	145800	30039790	5080	5080	5080	5080	0
358	20240709	145700	30039790	5080	5080	5080	5080	0
359	20240709	145600	30039790	5080	5080	5080	5080	0
360	20240709	145500	30039790	5080	5080	5080	5080	0
361	20240709	145400	30039790	5080	5080	5080	5080	0
362	20240709	145300	30039790	5080	5080	5080	5080	0
363	20240709	145200	30039790	5080	5080	5080	5080	0
364	20240709	145100	30039790	5080	5080	5080	5080	0
365	20240709	145000	30039790	5080	5080	5080	5080	0
366	20240709	144900	30039790	5080	5080	5080	5080	0
367	20240709	144800	30039790	5080	5080	5080	5080	0
368	20240709	144700	30039790	5080	5080	5080	5080	0
369	20240709	144600	30039790	5080	5080	5080	5080	0
370	20240709	144500	30039790	5080	5080	5080	5080	0
371	20240709	144400	30039790	5080	5080	5080	5080	0
372	20240709	144300	30039790	5080	5080	5080	5080	0
373	20240709	144200	30039790	5080	5080	5080	5080	0
374	20240709	144100	30039790	5080	5080	5080	5080	0
375	20240709	144000	30039790	5080	5080	5080	5080	0
376	20240709	143900	30039790	5080	5080	5080	5080	0
377	20240709	143800	30039790	5080	5080	5080	5080	0
378	20240709	143700	30039790	5080	5080	5080	5080	0
379	20240709	143600	30039790	5080	5080	5080	5080	0
380	20240709	143500	30039790	5080	5080	5080	5080	0
381	20240709	143400	30039790	5080	5080	5080	5080	0
382	20240709	143300	30039790	5080	5080	5080	5080	0
383	20240709	143200	30039790	5080	5080	5080	5080	0
384	20240709	143100	30039790	5080	5080	5080	5080	0
385	20240709	143000	30039790	5080	5080	5080	5080	0
386	20240709	142900	30039790	5080	5080	5080	5080	0
387	20240709	142800	30039790	5080	5080	5080	5080	0
388	20240709	142700	30039790	5080	5080	5080	5080	0
389	20240709	142600	30039790	5080	5080	5080	5080	0
390	20240709	142500	30039790	5080	5080	5080	5080	0
391	20240709	142400	30039790	5080	5080	5080	5080	0
392	20240709	142300	30039790	5080	5080	5080	5080	0
393	20240709	142200	30039790	5080	5080	5080	5080	0
394	20240709	142100	30039790	5080	5080	5080	5080	0
395	20240709	142000	30039790	5080	5080	5080	5080	0
396	20240709	141900	30039790	5080	5080	5080	5080	0
397	20240709	141800	30039790	5080	5080	5080	5080	0
398	20240709	141700	30039790	5080	5080	5080	5080	0
399	20240709	141600	30039790	5080	5080	5080	5080	0
400	20240709	141500	30039790	5080	5080	5080	5080	0
401	20240709	141400	30039790	5080	5080	5080	5080	0
402	20240709	141300	30039790	5080	5080	5080	5080	0
403	20240709	141200	30039790	5080	5080	5080	5080	0
404	20240709	141100	30039790	5080	5080	5080	5080	0
405	20240709	141000	30039790	5080	5080	5080	5080	0
406	20240709	140900	30039790	5080	5080	5080	5080	0
407	20240709	140800	30039790	5080	5080	5080	5080	0
408	20240709	140700	30039790	5080	5080	5080	5080	0
409	20240709	140600	30039790	5080	5080	5080	5080	0
410	20240709	140500	30039790	5080	5080	5080	5080	0
411	20240709	140400	30039790	5080	5080	5080	5080	0
412	20240709	140300	30039790	5080	5080	5080	5080	0
413	20240709	140200	30039790	5080	5080	5080	5080	0
414	20240709	140100	30039790	5080	5080	5080	5080	0
415	20240709	140000	30039790	5080	5080	5080	5080	0
416	20240709	135900	30039790	5080	5080	5080	5080	0
417	20240709	135800	30039790	5080	5080	5080	5080	0
418	20240709	135700	30039790	5080	5080	5080	5080	0
419	20240709	135600	30039790	5080	5080	5080	5080	0
420	20240709	135500	30039790	5080	5080	5080	5080	0
421	20240709	135400	30039790	5080	5080	5080	5080	0
422	20240709	135300	30039790	5080	5080	5080	5080	0
423	20240709	135200	30039790	5080	5080	5080	5080	0
424	20240709	135100	30039790	5080	5080	5080	5080	0
425	20240709	135000	30039790	5080	5080	5080	5080	0
426	20240709	134900	30039790	5080	5080	5080	5080	0
427	20240709	134800	30039790	5080	5080	5080	5080	0
428	20240709	134700	30039790	5080	5080	5080	5080	0
429	20240709	134600	30039790	5080	5080	5080	5080	0
430	20240709	134500	30039790	5080	5080	5080	5080	0
431	20240709	134400	30039790	5080	5080	5080	5080	0
432	20240709	134300	30039790	5080	5080	5080	5080	0
433	20240709	134200	30039790	5080	5080	5080	5080	0
434	20240709	134100	30039790	5080	5080	5080	5080	0
435	20240709	134000	30039790	5080	5080	5080	5080	0
436	20240709	133900	30039790	5080	5080	5080	5080	0
437	20240709	133800	30039790	5080	5080	5080	5080	0
438	20240709	133700	30039790	5080	5080	5080	5080	0
439	20240709	133600	30039790	5080	5080	5080	5080	0
440	20240709	133500	30039790	5080	5080	5080	5080	0
441	20240709	133400	30039790	5080	5080	5080	5080	0
442	20240709	133300	30039790	5080	5080	5080	5080	0
443	20240709	133200	30039790	5080	5080	5080	5080	0
444	20240709	133100	30039790	5080	5080	5080	5080	0
445	20240709	133000	30039790	5080	5080	5080	5080	0
446	20240709	132900	30039790	5080	5080	5080	5080	0
447	20240709	132800	30039790	5080	5080	5080	5080	0
448	20240709	132700	30039790	5080	5080	5080	5080	0
449	20240709	132600	30039790	5080	5080	5080	5080	0
450	20240709	132500	30039790	5080	5080	5080	5080	0
451	20240709	132400	30039790	5080	5080	5080	5080	0
452	20240709	132300	30039790	5080	5080	5080	5080	0
453	20240709	132200	30039790	5080	5080	5080	5080	0
454	20240709	132100	30039790	5080	5080	5080	5080	0
455	20240709	132000	30039790	5080	5080	5080	5080	0
456	20240709	131900	30039790	5080	5080	5080	5080	0
457	20240709	131800	30039790	5080	5080	5080	5080	0
458	20240709	131700	30039790	5080	5080	5080	5080	0
459	20240709	131600	30039790	5080	5080	5080	5080	0
460	20240709	131500	30039790	5080	5080	5080	5080	0
461	20240709	131400	30039790	5080	5080	5080	5080	0
462	20240709	131300	30039790	5080	5080	5080	5080	0
463	20240709	131200	30039790	5080	5070	5080	5070	8
464	20240709	131100	29999220	5030	5030	5030	5030	0
465	20240709	131000	29999220	5030	5050	5050	5030	2
466	20240709	130900	29989140	5090	5090	5090	5090	0
467	20240709	130800	29989140	5090	5080	5090	5080	32
468	20240709	130700	29826560	5070	5030	5070	5030	184
469	20240709	130600	28898570	5030	5000	5030	5000	193
470	20240709	130500	27933540	5030	4990	5030	4990	460
471	20240709	130400	25621900	4990	4990	4990	4990	300
472	20240709	130300	24124900	4990	4990	4990	4990	22
473	20240709	130200	24015120	4990	4990	4990	4990	0
474	20240709	130100	24015120	4990	5000	5000	4990	247
475	20240709	130000	22782490	5030	5030	5030	5030	0
476	20240709	125900	22782490	5030	5030	5030	5030	0
477	20240709	125800	22782490	5030	5030	5030	5030	0
478	20240709	125700	22782490	5030	5030	5030	5030	0
479	20240709	125600	22782490	5030	5030	5030	5030	0
480	20240709	125500	22782490	5030	5030	5030	5030	0
481	20240709	125400	22782490	5030	5030	5030	5030	0
482	20240709	125300	22782490	5030	5030	5030	5030	0
483	20240709	125200	22782490	5030	5030	5030	5030	0
484	20240709	125100	22782490	5030	5030	5030	5030	0
485	20240709	125000	22782490	5030	5030	5030	5030	0
486	20240709	124900	22782490	5030	5030	5030	5030	0
487	20240709	124800	22782490	5030	5030	5030	5030	15
488	20240709	124700	22707040	5030	5030	5030	5030	0
489	20240709	124600	22707040	5030	5020	5030	5020	2
490	20240709	124500	22696990	4990	4990	4990	4990	0
491	20240709	124400	22696990	4990	4990	4990	4990	0
492	20240709	124300	22696990	4990	4990	4990	4990	0
493	20240709	124200	22696990	4990	4990	4990	4990	0
494	20240709	124100	22696990	4990	4990	4990	4990	0
495	20240709	124000	22696990	4990	4990	4990	4990	0
496	20240709	123900	22696990	4990	4990	4990	4990	0
497	20240709	123800	22696990	4990	4990	4990	4990	0
498	20240709	123700	22696990	4990	4990	4990	4990	0
499	20240709	123600	22696990	4990	4990	4990	4990	0
500	20240709	123500	22696990	4990	4990	4990	4990	0
501	20240709	123400	22696990	4990	4990	4990	4990	0
502	20240709	123300	22696990	4990	4990	4990	4990	0
503	20240709	123200	22696990	4990	4990	4990	4990	0
504	20240709	123100	22696990	4990	4990	4990	4990	0
505	20240709	123000	22696990	4990	4990	4990	4990	0
506	20240709	122900	22696990	4990	4990	4990	4990	211
507	20240709	122800	21644100	5030	5030	5030	5030	0
508	20240709	122700	21644100	5030	5030	5030	5030	0
509	20240709	122600	21644100	5030	5030	5030	5030	0
510	20240709	122500	21644100	5030	5030	5030	5030	0
511	20240709	122400	21644100	5030	5030	5030	5030	0
512	20240709	122300	21644100	5030	5030	5030	5030	0
513	20240709	122200	21644100	5030	5030	5030	5030	0
514	20240709	122100	21644100	5030	5030	5030	5030	0
515	20240709	122000	21644100	5030	5030	5030	5030	0
516	20240709	121900	21644100	5030	5030	5030	5030	0
517	20240709	121800	21644100	5030	5030	5030	5030	0
518	20240709	121700	21644100	5030	5030	5030	5030	0
519	20240709	121600	21644100	5030	5030	5030	5030	0
520	20240709	121500	21644100	5030	5030	5030	5030	0
521	20240709	121400	21644100	5030	5030	5030	5030	0
522	20240709	121300	21644100	5030	5030	5030	5030	0
523	20240709	121200	21644100	5030	5030	5030	5030	0
524	20240709	121100	21644100	5030	5030	5030	5030	0
525	20240709	121000	21644100	5030	5030	5030	5030	0
526	20240709	120900	21644100	5030	5030	5030	5030	0
527	20240709	120800	21644100	5030	5030	5030	5030	0
528	20240709	120700	21644100	5030	5030	5030	5030	0
529	20240709	120600	21644100	5030	5030	5030	5030	0
530	20240709	120500	21644100	5030	5030	5030	5030	0
531	20240709	120400	21644100	5030	5030	5030	5030	0
532	20240709	120300	21644100	5030	5030	5030	5030	0
533	20240709	120200	21644100	5030	5030	5030	5030	0
534	20240709	120100	21644100	5030	5030	5030	5030	0
535	20240709	120000	21644100	5030	5030	5030	5030	0
536	20240709	115900	21644100	5030	5030	5030	5030	0
537	20240709	115800	21644100	5030	5030	5030	5030	0
538	20240709	115700	21644100	5030	5030	5030	5030	0
539	20240709	115600	21644100	5030	5030	5030	5030	0
540	20240709	115500	21644100	5030	5030	5030	5030	0
541	20240709	115400	21644100	5030	5030	5030	5030	0
542	20240709	115300	21644100	5030	5030	5030	5030	0
543	20240709	115200	21644100	5030	5030	5030	5030	0
544	20240709	115100	21644100	5030	5030	5030	5030	1
545	20240709	115000	21639070	5040	5040	5040	5040	0
546	20240709	114900	21639070	5040	5040	5040	5040	0
547	20240709	114800	21639070	5040	5040	5040	5040	0
548	20240709	114700	21639070	5040	5040	5040	5040	0
549	20240709	114600	21639070	5040	5040	5040	5040	0
550	20240709	114500	21639070	5040	5040	5040	5040	0
551	20240709	114400	21639070	5040	5040	5040	5040	0
552	20240709	114300	21639070	5040	5040	5040	5040	0
553	20240709	114200	21639070	5040	5040	5040	5040	0
554	20240709	114100	21639070	5040	5040	5040	5040	0
555	20240709	114000	21639070	5040	5040	5040	5040	0
556	20240709	113900	21639070	5040	5040	5040	5040	0
557	20240709	113800	21639070	5040	5040	5040	5040	0
558	20240709	113700	21639070	5040	5040	5040	5040	0
559	20240709	113600	21639070	5040	5030	5040	5030	7
560	20240709	113500	21603850	5030	5030	5030	5030	1
561	20240709	113400	21598820	5000	5040	5040	5000	391
562	20240709	113300	19640370	5050	5050	5050	5050	0
563	20240709	113200	19640370	5050	5050	5050	5050	0
564	20240709	113100	19640370	5050	5050	5050	5050	0
565	20240709	113000	19640370	5050	5050	5050	5050	8
566	20240709	112900	19599970	5070	5070	5070	5070	0
567	20240709	112800	19599970	5070	5070	5070	5070	0
568	20240709	112700	19599970	5070	5070	5070	5070	0
569	20240709	112600	19599970	5070	5070	5070	5070	0
570	20240709	112500	19599970	5070	5070	5070	5070	0
571	20240709	112400	19599970	5070	5070	5070	5070	0
572	20240709	112300	19599970	5070	5070	5070	5070	0
573	20240709	112200	19599970	5070	5070	5070	5070	0
574	20240709	112100	19599970	5070	5070	5070	5070	0
575	20240709	112000	19599970	5070	5070	5070	5070	0
576	20240709	111900	19599970	5070	5070	5070	5070	0
577	20240709	111800	19599970	5070	5070	5070	5070	0
578	20240709	111700	19599970	5070	5070	5070	5070	0
579	20240709	111600	19599970	5070	5070	5070	5070	0
580	20240709	111500	19599970	5070	5070	5070	5070	0
581	20240709	111400	19599970	5070	5070	5070	5070	0
582	20240709	111300	19599970	5070	5070	5070	5070	0
583	20240709	111200	19599970	5070	5070	5070	5070	0
584	20240709	111100	19599970	5070	5070	5070	5070	0
585	20240709	111000	19599970	5070	5070	5070	5070	0
586	20240709	110900	19599970	5070	5070	5070	5070	0
587	20240709	110800	19599970	5070	5070	5070	5070	0
588	20240709	110700	19599970	5070	5070	5070	5070	0
589	20240709	110600	19599970	5070	5070	5070	5070	0
590	20240709	110500	19599970	5070	5070	5070	5070	0
591	20240709	110400	19599970	5070	5070	5070	5070	0
592	20240709	110300	19599970	5070	5070	5070	5070	0
593	20240709	110200	19599970	5070	5070	5070	5070	0
594	20240709	110100	19599970	5070	5070	5070	5070	0
595	20240709	110000	19599970	5070	5070	5070	5070	0
596	20240709	105900	19599970	5070	5070	5070	5070	0
597	20240709	105800	19599970	5070	5040	5070	5040	193
598	20240709	105700	18627190	5040	5040	5040	5040	0
599	20240709	105600	18627190	5040	5040	5040	5040	0
600	20240709	105500	18627190	5040	5040	5040	5040	0
601	20240709	105400	18627190	5040	5040	5040	5040	0
602	20240709	105300	18627190	5040	5040	5040	5040	0
603	20240709	105200	18627190	5040	5040	5040	5040	0
604	20240709	105100	18627190	5040	5040	5040	5040	0
605	20240709	105000	18627190	5040	5040	5040	5040	0
606	20240709	104900	18627190	5040	5040	5040	5040	0
607	20240709	104800	18627190	5040	5040	5040	5040	15
608	20240709	104700	18551590	5070	5070	5070	5070	0
609	20240709	104600	18551590	5070	5040	5070	5020	735
610	20240709	104500	14861660	5030	5020	5030	5020	99
611	20240709	104400	14364630	5020	5020	5020	5020	0
612	20240709	104300	14364630	5020	5020	5020	5020	0
613	20240709	104200	14364630	5020	5020	5020	5020	550
614	20240709	104100	11603630	5020	5020	5020	5020	0
615	20240709	104000	11603630	5020	5020	5020	5020	0
616	20240709	103900	11603630	5020	5020	5020	5020	0
617	20240709	103800	11603630	5020	5020	5020	5020	0
618	20240709	103700	11603630	5020	5020	5020	5020	0
619	20240709	103600	11603630	5020	5020	5020	5020	0
620	20240709	103500	11603630	5020	5020	5020	5020	0
621	20240709	103400	11603630	5020	5020	5020	5020	0
622	20240709	103300	11603630	5020	5020	5020	5020	0
623	20240709	103200	11603630	5020	5020	5020	5020	0
624	20240709	103100	11603630	5020	5020	5020	5020	0
625	20240709	103000	11603630	5020	5020	5020	5020	0
626	20240709	102900	11603630	5020	5020	5020	5020	0
627	20240709	102800	11603630	5020	5020	5020	5020	0
628	20240709	102700	11603630	5020	5020	5020	5020	0
629	20240709	102600	11603630	5020	5020	5020	5020	0
630	20240709	102500	11603630	5020	5020	5020	5020	0
631	20240709	102400	11603630	5020	5020	5020	5020	0
632	20240709	102300	11603630	5020	5020	5020	5020	0
633	20240709	102200	11603630	5020	5020	5020	5020	0
634	20240709	102100	11603630	5020	5020	5020	5020	0
635	20240709	102000	11603630	5020	5020	5020	5020	0
636	20240709	101900	11603630	5020	5020	5020	5020	0
637	20240709	101800	11603630	5020	5020	5020	5020	0
638	20240709	101700	11603630	5020	5020	5020	5020	0
639	20240709	101600	11603630	5020	5020	5020	5020	0
640	20240709	101500	11603630	5020	5040	5040	5020	248
641	20240709	101400	10358610	5070	5070	5070	5070	0
642	20240709	101300	10358610	5070	5070	5070	5070	0
643	20240709	101200	10358610	5070	5070	5070	5070	0
644	20240709	101100	10358610	5070	5070	5070	5070	1
645	20240709	101000	10353540	5080	5080	5080	5080	0
646	20240709	100900	10353540	5080	5080	5080	5080	1
647	20240709	100800	10348460	5040	5040	5040	5040	15
648	20240709	100700	10272860	5080	5080	5080	5080	1
649	20240709	100600	10267780	5060	5060	5060	5060	1
650	20240709	100500	10262720	5090	5090	5090	5090	0
651	20240709	100400	10262720	5090	5090	5090	5090	1
652	20240709	100300	10257630	5070	5070	5070	5070	1
653	20240709	100200	10252560	5090	5070	5090	5070	208
654	20240709	100100	9197780	5070	5070	5070	5070	0
655	20240709	100000	9197780	5070	5050	5070	5040	48
656	20240709	095900	8955160	5040	5040	5040	5040	405
657	20240709	095800	6913960	5040	5030	5040	5030	593
658	20240709	095700	3925300	5040	5040	5040	5040	0
659	20240709	095600	3925300	5040	5040	5040	5040	0
660	20240709	095500	3925300	5040	5040	5040	5040	0
661	20240709	095400	3925300	5040	5040	5040	5040	0
662	20240709	095300	3925300	5040	5040	5040	5040	0
663	20240709	095200	3925300	5040	5040	5040	5040	0
664	20240709	095100	3925300	5040	5040	5040	5040	0
665	20240709	095000	3925300	5040	5040	5040	5040	0
666	20240709	094900	3925300	5040	5040	5040	5040	0
667	20240709	094800	3925300	5040	4990	5040	4990	24
668	20240709	094700	3804850	4990	4990	4990	4990	0
669	20240709	094600	3804850	4990	4990	4990	4990	0
670	20240709	094500	3804850	4990	4990	4990	4990	100
671	20240709	094400	3305850	5030	5030	5030	5030	0
672	20240709	094300	3305850	5030	5030	5030	5030	1
673	20240709	094200	3300820	4990	5010	5010	4990	111
674	20240709	094100	2746880	5030	5030	5030	5030	0
675	20240709	094000	2746880	5030	5030	5030	5030	0
676	20240709	093900	2746880	5030	5030	5030	5030	0
677	20240709	093800	2746880	5030	5030	5030	5030	0
678	20240709	093700	2746880	5030	5030	5030	5030	0
679	20240709	093600	2746880	5030	5030	5030	5030	2
680	20240709	093500	2736820	4995	4995	4995	4995	0
681	20240709	093400	2736820	4995	5020	5020	4995	5
682	20240709	093300	2711810	5030	5020	5030	5020	2
683	20240709	093200	2701760	5010	5010	5010	5010	0
684	20240709	093100	2701760	5010	5010	5010	5010	0
685	20240709	093000	2701760	5010	5010	5010	5010	2
686	20240709	092900	2691740	5040	5040	5040	5040	0
687	20240709	092800	2691740	5040	5040	5040	5040	0
688	20240709	092700	2691740	5040	5040	5040	5040	0
689	20240709	092600	2691740	5040	5040	5040	5040	0
690	20240709	092500	2691740	5040	5040	5040	5040	0
691	20240709	092400	2691740	5040	5040	5040	5040	0
692	20240709	092300	2691740	5040	5040	5040	5040	0
693	20240709	092200	2691740	5040	5040	5040	5040	6
694	20240709	092100	2661500	5040	5040	5040	5040	78
695	20240709	092000	2268380	5030	4995	5030	4995	146
696	20240709	091900	1536930	4990	4990	4990	4990	25
697	20240709	091800	1412180	4990	4990	4990	4990	2
698	20240709	091700	1402200	4995	4995	4995	4995	11
699	20240709	091600	1347255	5000	4970	5000	4970	216
700	20240709	091500	272045	4970	4970	4970	4970	0
701	20240709	091400	272045	4970	4970	4970	4970	0
702	20240709	091300	272045	4970	4970	4970	4970	0
703	20240709	091200	272045	4970	4970	4970	4970	0
704	20240709	091100	272045	4970	4970	4970	4970	1
705	20240709	091000	267075	4945	4945	4945	4945	0
706	20240709	090900	267075	4945	4945	4945	4945	50
707	20240709	090800	19825	4965	4965	4965	4965	1
708	20240709	090700	14860	4945	4945	4970	4945	3
709	20240709	090600	0	4970	4970	4970	4970	0
710	20240709	090500	0	4970	4970	4970	4970	0
711	20240709	090400	0	4970	4970	4970	4970	0
712	20240709	090300	0	4970	4970	4970	4970	0
713	20240709	090200	0	4970	4970	4970	4970	0
714	20240709	090100	0	4970	4970	4970	4970	0
715	20240709	090000	0	4970	4970	4970	4970	0