KissMeData/148930/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203300	72709240	5750	5750	5750	5750	255
3	20240709	203200	72709240	5750	5750	5750	5750	0
4	20240709	203100	72709240	5750	5750	5750	5750	0
5	20240709	203000	72709240	5750	5750	5750	5750	0
6	20240709	202900	72709240	5750	5750	5750	5750	0
7	20240709	202800	72709240	5750	5750	5750	5750	0
8	20240709	202700	72709240	5750	5750	5750	5750	0
9	20240709	202600	72709240	5750	5750	5750	5750	0
10	20240709	202500	72709240	5750	5750	5750	5750	0
11	20240709	202400	72709240	5750	5750	5750	5750	0
12	20240709	202300	72709240	5750	5750	5750	5750	0
13	20240709	202200	72709240	5750	5750	5750	5750	0
14	20240709	202100	72709240	5750	5750	5750	5750	0
15	20240709	202000	72709240	5750	5750	5750	5750	0
16	20240709	201900	72709240	5750	5750	5750	5750	0
17	20240709	201800	72709240	5750	5750	5750	5750	0
18	20240709	201700	72709240	5750	5750	5750	5750	0
19	20240709	201600	72709240	5750	5750	5750	5750	0
20	20240709	201500	72709240	5750	5750	5750	5750	0
21	20240709	201400	72709240	5750	5750	5750	5750	0
22	20240709	201300	72709240	5750	5750	5750	5750	0
23	20240709	201200	72709240	5750	5750	5750	5750	0
24	20240709	201100	72709240	5750	5750	5750	5750	0
25	20240709	201000	72709240	5750	5750	5750	5750	0
26	20240709	200900	72709240	5750	5750	5750	5750	0
27	20240709	200800	72709240	5750	5750	5750	5750	0
28	20240709	200700	72709240	5750	5750	5750	5750	0
29	20240709	200600	72709240	5750	5750	5750	5750	0
30	20240709	200500	72709240	5750	5750	5750	5750	0
31	20240709	200400	72709240	5750	5750	5750	5750	0
32	20240709	200300	72709240	5750	5750	5750	5750	255
33	20240709	200200	72709240	5750	5750	5750	5750	0
34	20240709	200100	72709240	5750	5750	5750	5750	0
35	20240709	200000	72709240	5750	5750	5750	5750	0
36	20240709	195900	72709240	5750	5750	5750	5750	0
37	20240709	195800	72709240	5750	5750	5750	5750	0
38	20240709	195700	72709240	5750	5750	5750	5750	0
39	20240709	195600	72709240	5750	5750	5750	5750	0
40	20240709	195500	72709240	5750	5750	5750	5750	0
41	20240709	195400	72709240	5750	5750	5750	5750	0
42	20240709	195300	72709240	5750	5750	5750	5750	0
43	20240709	195200	72709240	5750	5750	5750	5750	0
44	20240709	195100	72709240	5750	5750	5750	5750	0
45	20240709	195000	72709240	5750	5750	5750	5750	0
46	20240709	194900	72709240	5750	5750	5750	5750	0
47	20240709	194800	72709240	5750	5750	5750	5750	0
48	20240709	194700	72709240	5750	5750	5750	5750	0
49	20240709	194600	72709240	5750	5750	5750	5750	0
50	20240709	194500	72709240	5750	5750	5750	5750	0
51	20240709	194400	72709240	5750	5750	5750	5750	0
52	20240709	194300	72709240	5750	5750	5750	5750	0
53	20240709	194200	72709240	5750	5750	5750	5750	0
54	20240709	194100	72709240	5750	5750	5750	5750	0
55	20240709	194000	72709240	5750	5750	5750	5750	0
56	20240709	193900	72709240	5750	5750	5750	5750	0
57	20240709	193800	72709240	5750	5750	5750	5750	0
58	20240709	193700	72709240	5750	5750	5750	5750	0
59	20240709	193600	72709240	5750	5750	5750	5750	0
60	20240709	193500	72709240	5750	5750	5750	5750	0
61	20240709	193400	72709240	5750	5750	5750	5750	0
62	20240709	193300	72709240	5750	5750	5750	5750	255
63	20240709	193200	72709240	5750	5750	5750	5750	0
64	20240709	193100	72709240	5750	5750	5750	5750	0
65	20240709	193000	72709240	5750	5750	5750	5750	0
66	20240709	192900	72709240	5750	5750	5750	5750	0
67	20240709	192800	72709240	5750	5750	5750	5750	0
68	20240709	192700	72709240	5750	5750	5750	5750	0
69	20240709	192600	72709240	5750	5750	5750	5750	0
70	20240709	192500	72709240	5750	5750	5750	5750	0
71	20240709	192400	72709240	5750	5750	5750	5750	0
72	20240709	192300	72709240	5750	5750	5750	5750	0
73	20240709	192200	72709240	5750	5750	5750	5750	0
74	20240709	192100	72709240	5750	5750	5750	5750	0
75	20240709	192000	72709240	5750	5750	5750	5750	0
76	20240709	191900	72709240	5750	5750	5750	5750	0
77	20240709	191800	72709240	5750	5750	5750	5750	0
78	20240709	191700	72709240	5750	5750	5750	5750	0
79	20240709	191600	72709240	5750	5750	5750	5750	0
80	20240709	191500	72709240	5750	5750	5750	5750	0
81	20240709	191400	72709240	5750	5750	5750	5750	0
82	20240709	191300	72709240	5750	5750	5750	5750	0
83	20240709	191200	72709240	5750	5750	5750	5750	0
84	20240709	191100	72709240	5750	5750	5750	5750	0
85	20240709	191000	72709240	5750	5750	5750	5750	0
86	20240709	190900	72709240	5750	5750	5750	5750	0
87	20240709	190800	72709240	5750	5750	5750	5750	0
88	20240709	190700	72709240	5750	5750	5750	5750	0
89	20240709	190600	72709240	5750	5750	5750	5750	0
90	20240709	190500	72709240	5750	5750	5750	5750	0
91	20240709	190400	72709240	5750	5750	5750	5750	0
92	20240709	190300	72709240	5750	5750	5750	5750	255
93	20240709	190200	72709240	5750	5750	5750	5750	0
94	20240709	190100	72709240	5750	5750	5750	5750	0
95	20240709	190000	72709240	5750	5750	5750	5750	0
96	20240709	185900	72709240	5750	5750	5750	5750	0
97	20240709	185800	72709240	5750	5750	5750	5750	0
98	20240709	185700	72709240	5750	5750	5750	5750	0
99	20240709	185600	72709240	5750	5750	5750	5750	0
100	20240709	185500	72709240	5750	5750	5750	5750	0
101	20240709	185400	72709240	5750	5750	5750	5750	0
102	20240709	185300	72709240	5750	5750	5750	5750	0
103	20240709	185200	72709240	5750	5750	5750	5750	0
104	20240709	185100	72709240	5750	5750	5750	5750	0
105	20240709	185000	72709240	5750	5750	5750	5750	0
106	20240709	184900	72709240	5750	5750	5750	5750	0
107	20240709	184800	72709240	5750	5750	5750	5750	0
108	20240709	184700	72709240	5750	5750	5750	5750	0
109	20240709	184600	72709240	5750	5750	5750	5750	0
110	20240709	184500	72709240	5750	5750	5750	5750	0
111	20240709	184400	72709240	5750	5750	5750	5750	0
112	20240709	184300	72709240	5750	5750	5750	5750	0
113	20240709	184200	72709240	5750	5750	5750	5750	0
114	20240709	184100	72709240	5750	5750	5750	5750	0
115	20240709	184000	72709240	5750	5750	5750	5750	0
116	20240709	183900	72709240	5750	5750	5750	5750	0
117	20240709	183800	72709240	5750	5750	5750	5750	0
118	20240709	183700	72709240	5750	5750	5750	5750	0
119	20240709	183600	72709240	5750	5750	5750	5750	0
120	20240709	183500	72709240	5750	5750	5750	5750	0
121	20240709	183400	72709240	5750	5750	5750	5750	0
122	20240709	183300	72709240	5750	5750	5750	5750	255
123	20240709	183200	72709240	5750	5750	5750	5750	0
124	20240709	183100	72709240	5750	5750	5750	5750	0
125	20240709	183000	72709240	5750	5750	5750	5750	0
126	20240709	182900	72709240	5750	5750	5750	5750	0
127	20240709	182800	72709240	5750	5750	5750	5750	0
128	20240709	182700	72709240	5750	5750	5750	5750	0
129	20240709	182600	72709240	5750	5750	5750	5750	0
130	20240709	182500	72709240	5750	5750	5750	5750	0
131	20240709	182400	72709240	5750	5750	5750	5750	0
132	20240709	182300	72709240	5750	5750	5750	5750	0
133	20240709	182200	72709240	5750	5750	5750	5750	0
134	20240709	182100	72709240	5750	5750	5750	5750	0
135	20240709	182000	72709240	5750	5750	5750	5750	0
136	20240709	181900	72709240	5750	5750	5750	5750	0
137	20240709	181800	72709240	5750	5750	5750	5750	0
138	20240709	181700	72709240	5750	5750	5750	5750	0
139	20240709	181600	72709240	5750	5750	5750	5750	0
140	20240709	181500	72709240	5750	5750	5750	5750	0
141	20240709	181400	72709240	5750	5750	5750	5750	0
142	20240709	181300	72709240	5750	5750	5750	5750	0
143	20240709	181200	72709240	5750	5750	5750	5750	0
144	20240709	181100	72709240	5750	5750	5750	5750	0
145	20240709	181000	72709240	5750	5750	5750	5750	0
146	20240709	180900	72709240	5750	5750	5750	5750	0
147	20240709	180800	72709240	5750	5750	5750	5750	0
148	20240709	180700	72709240	5750	5750	5750	5750	0
149	20240709	180600	72709240	5750	5750	5750	5750	0
150	20240709	180500	72709240	5750	5750	5750	5750	0
151	20240709	180400	72709240	5750	5750	5750	5750	0
152	20240709	180300	72709240	5750	5750	5750	5750	255
153	20240709	180200	72709240	5750	5750	5750	5750	0
154	20240709	180100	72709240	5750	5750	5750	5750	0
155	20240709	180000	72709240	5750	5750	5750	5750	0
156	20240709	175900	72709240	5750	5750	5750	5750	0
157	20240709	175800	72709240	5750	5750	5750	5750	0
158	20240709	175700	72709240	5750	5750	5750	5750	0
159	20240709	175600	72709240	5750	5750	5750	5750	0
160	20240709	175500	72709240	5750	5750	5750	5750	0
161	20240709	175400	72709240	5750	5750	5750	5750	0
162	20240709	175300	72709240	5750	5750	5750	5750	0
163	20240709	175200	72709240	5750	5750	5750	5750	0
164	20240709	175100	72709240	5750	5750	5750	5750	0
165	20240709	175000	72709240	5750	5750	5750	5750	0
166	20240709	174900	72709240	5750	5750	5750	5750	0
167	20240709	174800	72709240	5750	5750	5750	5750	0
168	20240709	174700	72709240	5750	5750	5750	5750	0
169	20240709	174600	72709240	5750	5750	5750	5750	0
170	20240709	174500	72709240	5750	5750	5750	5750	0
171	20240709	174400	72709240	5750	5750	5750	5750	0
172	20240709	174300	72709240	5750	5750	5750	5750	0
173	20240709	174200	72709240	5750	5750	5750	5750	0
174	20240709	174100	72709240	5750	5750	5750	5750	0
175	20240709	174000	72709240	5750	5750	5750	5750	0
176	20240709	173900	72709240	5750	5750	5750	5750	0
177	20240709	173800	72709240	5750	5750	5750	5750	0
178	20240709	173700	72709240	5750	5750	5750	5750	0
179	20240709	173600	72709240	5750	5750	5750	5750	0
180	20240709	173500	72709240	5750	5750	5750	5750	0
181	20240709	173400	72709240	5750	5750	5750	5750	0
182	20240709	173300	72709240	5750	5750	5750	5750	255
183	20240709	173200	72709240	5750	5750	5750	5750	0
184	20240709	173100	72709240	5750	5750	5750	5750	0
185	20240709	173000	72709240	5750	5750	5750	5750	0
186	20240709	172900	72709240	5750	5750	5750	5750	0
187	20240709	172800	72709240	5750	5750	5750	5750	0
188	20240709	172700	72709240	5750	5750	5750	5750	0
189	20240709	172600	72709240	5750	5750	5750	5750	0
190	20240709	172500	72709240	5750	5750	5750	5750	0
191	20240709	172400	72709240	5750	5750	5750	5750	0
192	20240709	172300	72709240	5750	5750	5750	5750	0
193	20240709	172200	72709240	5750	5750	5750	5750	0
194	20240709	172100	72709240	5750	5750	5750	5750	0
195	20240709	172000	72709240	5750	5750	5750	5750	0
196	20240709	171900	72709240	5750	5750	5750	5750	0
197	20240709	171800	72709240	5750	5750	5750	5750	0
198	20240709	171700	72709240	5750	5750	5750	5750	0
199	20240709	171600	72709240	5750	5750	5750	5750	0
200	20240709	171500	72709240	5750	5750	5750	5750	0
201	20240709	171400	72709240	5750	5750	5750	5750	0
202	20240709	171300	72709240	5750	5750	5750	5750	0
203	20240709	171200	72709240	5750	5750	5750	5750	0
204	20240709	171100	72709240	5750	5750	5750	5750	0
205	20240709	171000	72709240	5750	5750	5750	5750	0
206	20240709	170900	72709240	5750	5750	5750	5750	0
207	20240709	170800	72709240	5750	5750	5750	5750	0
208	20240709	170700	72709240	5750	5750	5750	5750	0
209	20240709	170600	72709240	5750	5750	5750	5750	0
210	20240709	170500	72709240	5750	5750	5750	5750	0
211	20240709	170400	72709240	5750	5750	5750	5750	0
212	20240709	170300	72709240	5750	5750	5750	5750	255
213	20240709	170200	72709240	5750	5750	5750	5750	0
214	20240709	170100	72709240	5750	5750	5750	5750	0
215	20240709	170000	72709240	5750	5750	5750	5750	0
216	20240709	165900	72709240	5750	5750	5750	5750	0
217	20240709	165800	72709240	5750	5750	5750	5750	0
218	20240709	165700	72709240	5750	5750	5750	5750	0
219	20240709	165600	72709240	5750	5750	5750	5750	0
220	20240709	165500	72709240	5750	5750	5750	5750	0
221	20240709	165400	72709240	5750	5750	5750	5750	0
222	20240709	165300	72709240	5750	5750	5750	5750	0
223	20240709	165200	72709240	5750	5750	5750	5750	0
224	20240709	165100	72709240	5750	5750	5750	5750	0
225	20240709	165000	72709240	5750	5750	5750	5750	0
226	20240709	164900	72709240	5750	5750	5750	5750	0
227	20240709	164800	72709240	5750	5750	5750	5750	0
228	20240709	164700	72709240	5750	5750	5750	5750	0
229	20240709	164600	72709240	5750	5750	5750	5750	0
230	20240709	164500	72709240	5750	5750	5750	5750	0
231	20240709	164400	72709240	5750	5750	5750	5750	0
232	20240709	164300	72709240	5750	5750	5750	5750	0
233	20240709	164200	72709240	5750	5750	5750	5750	0
234	20240709	164100	72709240	5750	5750	5750	5750	0
235	20240709	164000	72709240	5750	5750	5750	5750	0
236	20240709	163900	72709240	5750	5750	5750	5750	0
237	20240709	163800	72709240	5750	5750	5750	5750	0
238	20240709	163700	72709240	5750	5750	5750	5750	0
239	20240709	163600	72709240	5750	5750	5750	5750	0
240	20240709	163500	72709240	5750	5750	5750	5750	0
241	20240709	163400	72709240	5750	5750	5750	5750	0
242	20240709	163300	72709240	5750	5750	5750	5750	255
243	20240709	163200	72709240	5750	5750	5750	5750	0
244	20240709	163100	72709240	5750	5750	5750	5750	0
245	20240709	163000	72709240	5750	5750	5750	5750	0
246	20240709	162900	72709240	5750	5750	5750	5750	0
247	20240709	162800	72709240	5750	5750	5750	5750	0
248	20240709	162700	72709240	5750	5750	5750	5750	0
249	20240709	162600	72709240	5750	5750	5750	5750	0
250	20240709	162500	72709240	5750	5750	5750	5750	0
251	20240709	162400	72709240	5750	5750	5750	5750	0
252	20240709	162300	72709240	5750	5750	5750	5750	0
253	20240709	162200	72709240	5750	5750	5750	5750	0
254	20240709	162100	72709240	5750	5750	5750	5750	0
255	20240709	162000	72709240	5750	5750	5750	5750	0
256	20240709	161900	72709240	5750	5750	5750	5750	0
257	20240709	161800	72709240	5750	5750	5750	5750	0
258	20240709	161700	72709240	5750	5750	5750	5750	0
259	20240709	161600	72709240	5750	5750	5750	5750	0
260	20240709	161500	72709240	5750	5750	5750	5750	0
261	20240709	161400	72709240	5750	5750	5750	5750	0
262	20240709	161300	72709240	5750	5750	5750	5750	0
263	20240709	161200	72709240	5750	5750	5750	5750	0
264	20240709	161100	72709240	5750	5750	5750	5750	0
265	20240709	161000	72709240	5750	5750	5750	5750	0
266	20240709	160900	72709240	5750	5750	5750	5750	0
267	20240709	160800	72709240	5750	5750	5750	5750	0
268	20240709	160700	72709240	5750	5750	5750	5750	0
269	20240709	160600	72709240	5750	5750	5750	5750	0
270	20240709	160500	72709240	5750	5750	5750	5750	0
271	20240709	160400	72709240	5750	5750	5750	5750	0
272	20240709	160300	72709240	5750	5750	5750	5750	255
273	20240709	160200	72709240	5750	5750	5750	5750	0
274	20240709	160100	72709240	5750	5750	5750	5750	0
275	20240709	160000	72709240	5750	5750	5750	5750	0
276	20240709	155900	72709240	5750	5750	5750	5750	0
277	20240709	155800	72709240	5750	5750	5750	5750	0
278	20240709	155700	72709240	5750	5750	5750	5750	0
279	20240709	155600	72709240	5750	5750	5750	5750	0
280	20240709	155500	72709240	5750	5750	5750	5750	0
281	20240709	155400	72709240	5750	5750	5750	5750	0
282	20240709	155300	72709240	5750	5750	5750	5750	0
283	20240709	155200	72709240	5750	5750	5750	5750	0
284	20240709	155100	72709240	5750	5750	5750	5750	0
285	20240709	155000	72709240	5750	5750	5750	5750	0
286	20240709	154900	72709240	5750	5750	5750	5750	0
287	20240709	154800	72709240	5750	5750	5750	5750	0
288	20240709	154700	72709240	5750	5750	5750	5750	0
289	20240709	154600	72709240	5750	5750	5750	5750	0
290	20240709	154500	72709240	5750	5750	5750	5750	0
291	20240709	154400	72709240	5750	5750	5750	5750	0
292	20240709	154300	72709240	5750	5750	5750	5750	0
293	20240709	154200	72709240	5750	5750	5750	5750	0
294	20240709	154100	72709240	5750	5750	5750	5750	0
295	20240709	154000	72709240	5750	5750	5750	5750	0
296	20240709	153900	72709240	5750	5750	5750	5750	0
297	20240709	153800	72709240	5750	5750	5750	5750	0
298	20240709	153700	72709240	5750	5750	5750	5750	0
299	20240709	153600	72709240	5750	5750	5750	5750	0
300	20240709	153500	72709240	5750	5750	5750	5750	0
301	20240709	153400	72709240	5750	5750	5750	5750	0
302	20240709	153300	72709240	5750	5750	5750	5750	255
303	20240709	153200	72709240	5750	5750	5750	5750	0
304	20240709	153100	72709240	5750	5750	5750	5750	0
305	20240709	153000	72709240	5750	5750	5750	5750	255
306	20240709	152900	71242990	5710	5710	5710	5710	0
307	20240709	152800	71242990	5710	5710	5710	5710	0
308	20240709	152700	71242990	5710	5710	5710	5710	0
309	20240709	152600	71242990	5710	5710	5710	5710	0
310	20240709	152500	71242990	5710	5710	5710	5710	0
311	20240709	152400	71242990	5710	5710	5710	5710	0
312	20240709	152300	71242990	5710	5710	5710	5710	0
313	20240709	152200	71242990	5710	5710	5710	5710	0
314	20240709	152100	71242990	5710	5710	5710	5710	0
315	20240709	152000	71242990	5710	5710	5710	5710	0
316	20240709	151900	71242990	5710	5720	5720	5710	358
317	20240709	151800	69195380	5720	5720	5720	5720	0
318	20240709	151700	69195380	5720	5720	5720	5720	16
319	20240709	151600	69103860	5720	5720	5720	5720	5
320	20240709	151500	69075260	5720	5720	5720	5720	0
321	20240709	151400	69075260	5720	5720	5720	5720	0
322	20240709	151300	69075260	5720	5720	5720	5720	177
323	20240709	151200	68062820	5720	5720	5720	5720	1
324	20240709	151100	68057100	5720	5730	5730	5720	303
325	20240709	151000	66321010	5730	5730	5730	5730	0
326	20240709	150900	66321010	5730	5730	5730	5730	0
327	20240709	150800	66321010	5730	5730	5730	5730	0
328	20240709	150700	66321010	5730	5730	5730	5730	0
329	20240709	150600	66321010	5730	5730	5730	5730	0
330	20240709	150500	66321010	5730	5730	5730	5730	0
331	20240709	150400	66321010	5730	5730	5730	5730	0
332	20240709	150300	66321010	5730	5730	5730	5730	0
333	20240709	150200	66321010	5730	5730	5730	5730	0
334	20240709	150100	66321010	5730	5740	5740	5730	20
335	20240709	150000	66206400	5730	5730	5730	5730	0
336	20240709	145900	66206400	5730	5730	5730	5730	0
337	20240709	145800	66206400	5730	5730	5730	5730	0
338	20240709	145700	66206400	5730	5730	5730	5730	0
339	20240709	145600	66206400	5730	5750	5750	5730	25
340	20240709	145500	66062690	5750	5750	5750	5750	0
341	20240709	145400	66062690	5750	5750	5750	5750	0
342	20240709	145300	66062690	5750	5750	5750	5750	0
343	20240709	145200	66062690	5750	5750	5750	5750	0
344	20240709	145100	66062690	5750	5750	5750	5750	1
345	20240709	145000	66056940	5720	5720	5720	5720	0
346	20240709	144900	66056940	5720	5720	5720	5720	0
347	20240709	144800	66056940	5720	5720	5720	5720	334
348	20240709	144700	64146460	5750	5750	5750	5750	0
349	20240709	144600	64146460	5750	5750	5750	5750	0
350	20240709	144500	64146460	5750	5750	5750	5750	0
351	20240709	144400	64146460	5750	5750	5750	5750	0
352	20240709	144300	64146460	5750	5750	5750	5750	0
353	20240709	144200	64146460	5750	5750	5750	5750	0
354	20240709	144100	64146460	5750	5750	5750	5750	0
355	20240709	144000	64146460	5750	5750	5750	5750	0
356	20240709	143900	64146460	5750	5750	5750	5750	0
357	20240709	143800	64146460	5750	5750	5750	5750	20
358	20240709	143700	64031460	5760	5760	5760	5760	0
359	20240709	143600	64031460	5760	5760	5760	5760	0
360	20240709	143500	64031460	5760	5720	5760	5720	18
361	20240709	143400	63928460	5760	5760	5760	5760	200
362	20240709	143300	62776460	5760	5760	5760	5760	0
363	20240709	143200	62776460	5760	5760	5760	5760	0
364	20240709	143100	62776460	5760	5760	5760	5760	0
365	20240709	143000	62776460	5760	5760	5760	5760	0
366	20240709	142900	62776460	5760	5760	5760	5760	0
367	20240709	142800	62776460	5760	5760	5760	5760	0
368	20240709	142700	62776460	5760	5760	5760	5760	0
369	20240709	142600	62776460	5760	5760	5760	5760	100
370	20240709	142500	62200460	5760	5760	5760	5760	0
371	20240709	142400	62200460	5760	5760	5760	5760	0
372	20240709	142300	62200460	5760	5760	5760	5760	100
373	20240709	142200	61624460	5760	5760	5760	5760	0
374	20240709	142100	61624460	5760	5760	5760	5760	0
375	20240709	142000	61624460	5760	5760	5760	5760	15
376	20240709	141900	61538060	5760	5760	5760	5760	0
377	20240709	141800	61538060	5760	5760	5760	5760	0
378	20240709	141700	61538060	5760	5760	5760	5760	0
379	20240709	141600	61538060	5760	5760	5760	5760	0
380	20240709	141500	61538060	5760	5760	5760	5760	200
381	20240709	141400	60386060	5760	5760	5760	5760	0
382	20240709	141300	60386060	5760	5760	5760	5760	0
383	20240709	141200	60386060	5760	5760	5760	5760	142
384	20240709	141100	59568140	5760	5740	5760	5740	223
385	20240709	141000	58284820	5730	5740	5740	5730	973
386	20240709	140900	52708520	5760	5760	5760	5760	0
387	20240709	140800	52708520	5760	5760	5760	5760	0
388	20240709	140700	52708520	5760	5760	5760	5760	0
389	20240709	140600	52708520	5760	5760	5760	5760	0
390	20240709	140500	52708520	5760	5760	5760	5760	0
391	20240709	140400	52708520	5760	5760	5760	5760	0
392	20240709	140300	52708520	5760	5760	5760	5760	0
393	20240709	140200	52708520	5760	5760	5760	5760	0
394	20240709	140100	52708520	5760	5760	5760	5760	50
395	20240709	140000	52420520	5750	5750	5750	5750	50
396	20240709	135900	52133020	5770	5770	5770	5770	0
397	20240709	135800	52133020	5770	5770	5770	5770	0
398	20240709	135700	52133020	5770	5770	5770	5770	0
399	20240709	135600	52133020	5770	5770	5770	5770	0
400	20240709	135500	52133020	5770	5770	5770	5770	64
401	20240709	135400	51763740	5770	5760	5770	5760	58
402	20240709	135300	51429160	5760	5760	5760	5760	227
403	20240709	135200	50121640	5770	5770	5770	5770	0
404	20240709	135100	50121640	5770	5740	5770	5740	333
405	20240709	135000	48200260	5740	5740	5740	5740	12
406	20240709	134900	48131380	5730	5730	5730	5730	0
407	20240709	134800	48131380	5730	5730	5730	5730	0
408	20240709	134700	48131380	5730	5730	5730	5730	0
409	20240709	134600	48131380	5730	5730	5730	5730	0
410	20240709	134500	48131380	5730	5730	5730	5730	0
411	20240709	134400	48131380	5730	5730	5730	5730	0
412	20240709	134300	48131380	5730	5730	5730	5730	0
413	20240709	134200	48131380	5730	5730	5730	5730	0
414	20240709	134100	48131380	5730	5730	5730	5730	10
415	20240709	134000	48074080	5720	5760	5760	5720	1000
416	20240709	133900	42340840	5760	5760	5760	5760	0
417	20240709	133800	42340840	5760	5760	5760	5760	0
418	20240709	133700	42340840	5760	5760	5760	5760	0
419	20240709	133600	42340840	5760	5760	5760	5760	600
420	20240709	133500	38884840	5780	5780	5780	5780	0
421	20240709	133400	38884840	5780	5780	5780	5780	0
422	20240709	133300	38884840	5780	5780	5780	5780	0
423	20240709	133200	38884840	5780	5780	5780	5780	0
424	20240709	133100	38884840	5780	5780	5780	5780	300
425	20240709	133000	37150840	5770	5770	5770	5770	0
426	20240709	132900	37150840	5770	5770	5770	5770	0
427	20240709	132800	37150840	5770	5770	5770	5770	0
428	20240709	132700	37150840	5770	5770	5770	5770	0
429	20240709	132600	37150840	5770	5770	5770	5770	0
430	20240709	132500	37150840	5770	5770	5770	5770	0
431	20240709	132400	37150840	5770	5770	5770	5770	0
432	20240709	132300	37150840	5770	5770	5770	5770	20
433	20240709	132200	37035440	5770	5770	5770	5770	20
434	20240709	132100	36920040	5770	5770	5770	5770	0
435	20240709	132000	36920040	5770	5770	5770	5770	0
436	20240709	131900	36920040	5770	5770	5770	5770	0
437	20240709	131800	36920040	5770	5770	5770	5770	0
438	20240709	131700	36920040	5770	5770	5770	5770	0
439	20240709	131600	36920040	5770	5770	5770	5770	0
440	20240709	131500	36920040	5770	5770	5770	5770	0
441	20240709	131400	36920040	5770	5770	5770	5770	29
442	20240709	131300	36752710	5770	5770	5770	5770	0
443	20240709	131200	36752710	5770	5770	5770	5770	1
444	20240709	131100	36746940	5760	5760	5760	5760	0
445	20240709	131000	36746940	5760	5760	5760	5760	0
446	20240709	130900	36746940	5760	5760	5760	5760	0
447	20240709	130800	36746940	5760	5760	5760	5760	0
448	20240709	130700	36746940	5760	5760	5760	5760	0
449	20240709	130600	36746940	5760	5760	5760	5760	0
450	20240709	130500	36746940	5760	5760	5760	5760	0
451	20240709	130400	36746940	5760	5770	5770	5760	200
452	20240709	130300	35593940	5760	5760	5760	5760	13
453	20240709	130200	35519060	5770	5770	5770	5770	0
454	20240709	130100	35519060	5770	5770	5770	5770	0
455	20240709	130000	35519060	5770	5770	5770	5770	0
456	20240709	125900	35519060	5770	5770	5770	5770	0
457	20240709	125800	35519060	5770	5770	5770	5770	27
458	20240709	125700	35363270	5770	5770	5770	5770	43
459	20240709	125600	35115160	5760	5760	5760	5760	0
460	20240709	125500	35115160	5760	5760	5760	5760	0
461	20240709	125400	35115160	5760	5760	5760	5760	67
462	20240709	125300	34729240	5760	5750	5760	5750	194
463	20240709	125200	33612500	5750	5750	5750	5750	100
464	20240709	125100	33037500	5750	5750	5750	5750	100
465	20240709	125000	32462500	5750	5750	5750	5750	0
466	20240709	124900	32462500	5750	5750	5750	5750	0
467	20240709	124800	32462500	5750	5750	5750	5750	1
468	20240709	124700	32456750	5750	5750	5750	5750	0
469	20240709	124600	32456750	5750	5750	5750	5750	0
470	20240709	124500	32456750	5750	5750	5750	5750	0
471	20240709	124400	32456750	5750	5750	5750	5750	0
472	20240709	124300	32456750	5750	5750	5750	5750	0
473	20240709	124200	32456750	5750	5750	5750	5750	0
474	20240709	124100	32456750	5750	5750	5750	5750	0
475	20240709	124000	32456750	5750	5750	5750	5750	0
476	20240709	123900	32456750	5750	5750	5750	5750	0
477	20240709	123800	32456750	5750	5750	5750	5750	0
478	20240709	123700	32456750	5750	5750	5750	5750	0
479	20240709	123600	32456750	5750	5750	5750	5750	100
480	20240709	123500	31881750	5750	5750	5750	5750	200
481	20240709	123400	30731750	5750	5750	5750	5750	0
482	20240709	123300	30731750	5750	5750	5750	5750	0
483	20240709	123200	30731750	5750	5750	5750	5750	0
484	20240709	123100	30731750	5750	5750	5750	5750	0
485	20240709	123000	30731750	5750	5750	5750	5750	53
486	20240709	122900	30427000	5760	5760	5760	5760	96
487	20240709	122800	29874040	5760	5760	5760	5760	101
488	20240709	122700	29292280	5760	5760	5760	5760	0
489	20240709	122600	29292280	5760	5760	5760	5760	0
490	20240709	122500	29292280	5760	5760	5760	5760	0
491	20240709	122400	29292280	5760	5760	5760	5760	0
492	20240709	122300	29292280	5760	5760	5760	5760	0
493	20240709	122200	29292280	5760	5760	5760	5760	50
494	20240709	122100	29004280	5770	5770	5770	5770	179
495	20240709	122000	27971450	5770	5770	5770	5770	0
496	20240709	121900	27971450	5770	5770	5770	5770	0
497	20240709	121800	27971450	5770	5770	5770	5770	0
498	20240709	121700	27971450	5770	5770	5770	5770	0
499	20240709	121600	27971450	5770	5770	5770	5770	0
500	20240709	121500	27971450	5770	5770	5770	5770	0
501	20240709	121400	27971450	5770	5770	5770	5770	0
502	20240709	121300	27971450	5770	5770	5770	5770	0
503	20240709	121200	27971450	5770	5770	5770	5770	0
504	20240709	121100	27971450	5770	5770	5770	5770	0
505	20240709	121000	27971450	5770	5770	5770	5770	3
506	20240709	120900	27954140	5780	5780	5780	5780	0
507	20240709	120800	27954140	5780	5780	5780	5780	0
508	20240709	120700	27954140	5780	5780	5780	5780	0
509	20240709	120600	27954140	5780	5780	5780	5780	0
510	20240709	120500	27954140	5780	5780	5780	5780	0
511	20240709	120400	27954140	5780	5780	5780	5780	0
512	20240709	120300	27954140	5780	5780	5780	5780	100
513	20240709	120200	27376140	5780	5780	5780	5780	99
514	20240709	120100	26803920	5780	5780	5780	5780	0
515	20240709	120000	26803920	5780	5780	5780	5780	0
516	20240709	115900	26803920	5780	5780	5780	5780	0
517	20240709	115800	26803920	5780	5780	5780	5780	0
518	20240709	115700	26803920	5780	5780	5780	5780	0
519	20240709	115600	26803920	5780	5780	5780	5780	0
520	20240709	115500	26803920	5780	5780	5780	5780	49
521	20240709	115400	26520700	5770	5770	5770	5770	0
522	20240709	115300	26520700	5770	5770	5770	5770	351
523	20240709	115200	24495430	5770	5760	5770	5760	411
524	20240709	115100	22123990	5760	5760	5760	5760	0
525	20240709	115000	22123990	5760	5760	5760	5760	0
526	20240709	114900	22123990	5760	5760	5760	5760	0
527	20240709	114800	22123990	5760	5760	5760	5760	0
528	20240709	114700	22123990	5760	5760	5760	5760	0
529	20240709	114600	22123990	5760	5760	5760	5760	0
530	20240709	114500	22123990	5760	5760	5760	5760	0
531	20240709	114400	22123990	5760	5760	5760	5760	0
532	20240709	114300	22123990	5760	5760	5760	5760	0
533	20240709	114200	22123990	5760	5760	5760	5760	0
534	20240709	114100	22123990	5760	5760	5760	5760	0
535	20240709	114000	22123990	5760	5760	5760	5760	0
536	20240709	113900	22123990	5760	5760	5760	5760	0
537	20240709	113800	22123990	5760	5760	5760	5760	0
538	20240709	113700	22123990	5760	5760	5760	5760	0
539	20240709	113600	22123990	5760	5760	5760	5760	0
540	20240709	113500	22123990	5760	5760	5760	5760	0
541	20240709	113400	22123990	5760	5760	5760	5760	65
542	20240709	113300	21749590	5760	5760	5760	5760	0
543	20240709	113200	21749590	5760	5760	5760	5760	0
544	20240709	113100	21749590	5760	5760	5760	5760	0
545	20240709	113000	21749590	5760	5760	5760	5760	9
546	20240709	112900	21697750	5750	5750	5750	5750	0
547	20240709	112800	21697750	5750	5750	5750	5750	0
548	20240709	112700	21697750	5750	5750	5750	5750	0
549	20240709	112600	21697750	5750	5750	5750	5750	0
550	20240709	112500	21697750	5750	5750	5750	5750	0
551	20240709	112400	21697750	5750	5750	5750	5750	0
552	20240709	112300	21697750	5750	5750	5750	5750	0
553	20240709	112200	21697750	5750	5750	5750	5750	0
554	20240709	112100	21697750	5750	5750	5750	5750	0
555	20240709	112000	21697750	5750	5750	5750	5750	150
556	20240709	111900	20835250	5760	5760	5760	5760	0
557	20240709	111800	20835250	5760	5760	5760	5760	26
558	20240709	111700	20685490	5770	5770	5770	5770	0
559	20240709	111600	20685490	5770	5770	5770	5770	0
560	20240709	111500	20685490	5770	5770	5770	5770	0
561	20240709	111400	20685490	5770	5770	5770	5770	0
562	20240709	111300	20685490	5770	5770	5770	5770	0
563	20240709	111200	20685490	5770	5760	5770	5750	98
564	20240709	111100	20121020	5770	5770	5770	5770	6
565	20240709	111000	20086400	5770	5770	5770	5770	0
566	20240709	110900	20086400	5770	5770	5770	5770	0
567	20240709	110800	20086400	5770	5770	5770	5770	0
568	20240709	110700	20086400	5770	5770	5770	5770	0
569	20240709	110600	20086400	5770	5770	5770	5770	0
570	20240709	110500	20086400	5770	5770	5770	5770	0
571	20240709	110400	20086400	5770	5770	5770	5770	0
572	20240709	110300	20086400	5770	5770	5770	5770	0
573	20240709	110200	20086400	5770	5770	5770	5770	205
574	20240709	110100	18903550	5770	5770	5770	5770	0
575	20240709	110000	18903550	5770	5770	5770	5770	0
576	20240709	105900	18903550	5770	5770	5770	5770	4
577	20240709	105800	18880470	5770	5770	5770	5770	0
578	20240709	105700	18880470	5770	5770	5770	5770	0
579	20240709	105600	18880470	5770	5770	5770	5770	0
580	20240709	105500	18880470	5770	5770	5770	5770	17
581	20240709	105400	18782380	5770	5770	5770	5770	1
582	20240709	105300	18776610	5770	5770	5770	5770	1
583	20240709	105200	18770840	5760	5760	5760	5760	0
584	20240709	105100	18770840	5760	5760	5760	5760	0
585	20240709	105000	18770840	5760	5760	5760	5760	0
586	20240709	104900	18770840	5760	5760	5760	5760	14
587	20240709	104800	18690200	5750	5750	5750	5750	0
588	20240709	104700	18690200	5750	5750	5750	5750	0
589	20240709	104600	18690200	5750	5750	5750	5750	0
590	20240709	104500	18690200	5750	5750	5750	5750	0
591	20240709	104400	18690200	5750	5750	5750	5750	0
592	20240709	104300	18690200	5750	5750	5750	5750	0
593	20240709	104200	18690200	5750	5750	5750	5750	0
594	20240709	104100	18690200	5750	5750	5750	5750	0
595	20240709	104000	18690200	5750	5750	5750	5750	0
596	20240709	103900	18690200	5750	5750	5750	5750	0
597	20240709	103800	18690200	5750	5750	5750	5750	0
598	20240709	103700	18690200	5750	5750	5750	5750	1
599	20240709	103600	18684450	5750	5750	5750	5750	1
600	20240709	103500	18678700	5750	5750	5750	5750	0
601	20240709	103400	18678700	5750	5760	5760	5750	2
602	20240709	103300	18667190	5770	5770	5770	5770	0
603	20240709	103200	18667190	5770	5770	5770	5770	0
604	20240709	103100	18667190	5770	5770	5770	5770	0
605	20240709	103000	18667190	5770	5770	5770	5770	0
606	20240709	102900	18667190	5770	5770	5770	5770	0
607	20240709	102800	18667190	5770	5770	5770	5770	0
608	20240709	102700	18667190	5770	5770	5770	5770	0
609	20240709	102600	18667190	5770	5770	5770	5770	34
610	20240709	102500	18471010	5770	5770	5770	5770	0
611	20240709	102400	18471010	5770	5770	5770	5770	0
612	20240709	102300	18471010	5770	5770	5770	5770	0
613	20240709	102200	18471010	5770	5770	5770	5770	0
614	20240709	102100	18471010	5770	5770	5770	5770	10
615	20240709	102000	18413310	5770	5770	5770	5770	0
616	20240709	101900	18413310	5770	5770	5770	5770	0
617	20240709	101800	18413310	5770	5770	5770	5770	0
618	20240709	101700	18413310	5770	5770	5770	5770	0
619	20240709	101600	18413310	5770	5770	5770	5770	0
620	20240709	101500	18413310	5770	5770	5770	5770	0
621	20240709	101400	18413310	5770	5770	5770	5770	0
622	20240709	101300	18413310	5770	5770	5770	5770	0
623	20240709	101200	18413310	5770	5770	5770	5770	0
624	20240709	101100	18413310	5770	5770	5770	5770	1
625	20240709	101000	18407540	5770	5770	5770	5770	0
626	20240709	100900	18407540	5770	5770	5770	5770	0
627	20240709	100800	18407540	5770	5770	5770	5770	0
628	20240709	100700	18407540	5770	5770	5770	5770	0
629	20240709	100600	18407540	5770	5770	5770	5770	0
630	20240709	100500	18407540	5770	5770	5770	5770	0
631	20240709	100400	18407540	5770	5770	5770	5770	0
632	20240709	100300	18407540	5770	5770	5770	5770	0
633	20240709	100200	18407540	5770	5770	5770	5770	1
634	20240709	100100	18401770	5770	5770	5770	5770	0
635	20240709	100000	18401770	5770	5770	5770	5770	0
636	20240709	095900	18401770	5770	5770	5770	5770	1
637	20240709	095800	18396000	5780	5780	5780	5780	0
638	20240709	095700	18396000	5780	5780	5780	5780	0
639	20240709	095600	18396000	5780	5780	5780	5780	0
640	20240709	095500	18396000	5780	5780	5780	5780	0
641	20240709	095400	18396000	5780	5760	5780	5760	579
642	20240709	095300	15052210	5710	5710	5710	5710	0
643	20240709	095200	15052210	5710	5710	5710	5710	90
644	20240709	095100	14538310	5710	5710	5710	5710	0
645	20240709	095000	14538310	5710	5710	5710	5710	0
646	20240709	094900	14538310	5710	5720	5720	5710	3
647	20240709	094800	14521170	5720	5720	5720	5720	0
648	20240709	094700	14521170	5720	5720	5720	5720	0
649	20240709	094600	14521170	5720	5720	5720	5720	0
650	20240709	094500	14521170	5720	5720	5720	5720	0
651	20240709	094400	14521170	5720	5720	5720	5720	0
652	20240709	094300	14521170	5720	5720	5720	5720	101
653	20240709	094200	13943450	5760	5760	5760	5760	0
654	20240709	094100	13943450	5760	5760	5760	5760	0
655	20240709	094000	13943450	5760	5720	5760	5720	1155
656	20240709	093900	7294540	5720	5720	5720	5720	0
657	20240709	093800	7294540	5720	5720	5720	5720	0
658	20240709	093700	7294540	5720	5720	5720	5720	0
659	20240709	093600	7294540	5720	5720	5720	5720	0
660	20240709	093500	7294540	5720	5720	5720	5720	100
661	20240709	093400	6722540	5750	5750	5750	5750	0
662	20240709	093300	6722540	5750	5750	5750	5750	0
663	20240709	093200	6722540	5750	5750	5750	5750	0
664	20240709	093100	6722540	5750	5750	5750	5750	0
665	20240709	093000	6722540	5750	5750	5750	5750	0
666	20240709	092900	6722540	5750	5750	5750	5750	0
667	20240709	092800	6722540	5750	5750	5750	5750	10
668	20240709	092700	6665040	5760	5760	5760	5760	0
669	20240709	092600	6665040	5760	5760	5760	5760	0
670	20240709	092500	6665040	5760	5760	5760	5760	143
671	20240709	092400	5841360	5770	5770	5770	5770	0
672	20240709	092300	5841360	5770	5770	5770	5770	10
673	20240709	092200	5783660	5780	5780	5780	5780	10
674	20240709	092100	5725860	5780	5780	5780	5780	0
675	20240709	092000	5725860	5780	5780	5780	5780	0
676	20240709	091900	5725860	5780	5780	5780	5780	0
677	20240709	091800	5725860	5780	5780	5780	5780	0
678	20240709	091700	5725860	5780	5780	5780	5780	0
679	20240709	091600	5725860	5780	5780	5780	5780	0
680	20240709	091500	5725860	5780	5780	5780	5780	0
681	20240709	091400	5725860	5780	5780	5780	5780	0
682	20240709	091300	5725860	5780	5780	5780	5780	0
683	20240709	091200	5725860	5780	5780	5780	5780	0
684	20240709	091100	5725860	5780	5780	5780	5780	0
685	20240709	091000	5725860	5780	5760	5780	5760	60
686	20240709	090900	5379630	5750	5750	5750	5750	0
687	20240709	090800	5379630	5750	5750	5750	5750	0
688	20240709	090700	5379630	5750	5750	5750	5750	0
689	20240709	090600	5379630	5750	5750	5750	5750	50
690	20240709	090500	5092130	5750	5750	5750	5750	307
691	20240709	090400	3326880	5740	5740	5740	5740	28
692	20240709	090300	3166160	5750	5740	5750	5740	110
693	20240709	090200	2533760	5740	5740	5740	5740	110
694	20240709	090100	1902360	5730	5730	5730	5730	0
695	20240709	090000	1902360	5730	5730	5730	5730	332