KissMeData/063570/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194600	105370200	5030	5030	5030	5030	170
3	20240709	194500	105370200	5030	5030	5030	5030	0
4	20240709	194400	105370200	5030	5030	5030	5030	0
5	20240709	194300	105370200	5030	5030	5030	5030	0
6	20240709	194200	105370200	5030	5030	5030	5030	0
7	20240709	194100	105370200	5030	5030	5030	5030	0
8	20240709	194000	105370200	5030	5030	5030	5030	0
9	20240709	193900	105370200	5030	5030	5030	5030	0
10	20240709	193800	105370200	5030	5030	5030	5030	0
11	20240709	193700	105370200	5030	5030	5030	5030	0
12	20240709	193600	105370200	5030	5030	5030	5030	0
13	20240709	193500	105370200	5030	5030	5030	5030	0
14	20240709	193400	105370200	5030	5030	5030	5030	0
15	20240709	193300	105370200	5030	5030	5030	5030	0
16	20240709	193200	105370200	5030	5030	5030	5030	0
17	20240709	193100	105370200	5030	5030	5030	5030	0
18	20240709	193000	105370200	5030	5030	5030	5030	0
19	20240709	192900	105370200	5030	5030	5030	5030	0
20	20240709	192800	105370200	5030	5030	5030	5030	0
21	20240709	192700	105370200	5030	5030	5030	5030	0
22	20240709	192600	105370200	5030	5030	5030	5030	0
23	20240709	192500	105370200	5030	5030	5030	5030	0
24	20240709	192400	105370200	5030	5030	5030	5030	0
25	20240709	192300	105370200	5030	5030	5030	5030	0
26	20240709	192200	105370200	5030	5030	5030	5030	0
27	20240709	192100	105370200	5030	5030	5030	5030	0
28	20240709	192000	105370200	5030	5030	5030	5030	0
29	20240709	191900	105370200	5030	5030	5030	5030	0
30	20240709	191800	105370200	5030	5030	5030	5030	0
31	20240709	191700	105370200	5030	5030	5030	5030	0
32	20240709	191600	105370200	5030	5030	5030	5030	170
33	20240709	191500	105370200	5030	5030	5030	5030	0
34	20240709	191400	105370200	5030	5030	5030	5030	0
35	20240709	191300	105370200	5030	5030	5030	5030	0
36	20240709	191200	105370200	5030	5030	5030	5030	0
37	20240709	191100	105370200	5030	5030	5030	5030	0
38	20240709	191000	105370200	5030	5030	5030	5030	0
39	20240709	190900	105370200	5030	5030	5030	5030	0
40	20240709	190800	105370200	5030	5030	5030	5030	0
41	20240709	190700	105370200	5030	5030	5030	5030	0
42	20240709	190600	105370200	5030	5030	5030	5030	0
43	20240709	190500	105370200	5030	5030	5030	5030	0
44	20240709	190400	105370200	5030	5030	5030	5030	0
45	20240709	190300	105370200	5030	5030	5030	5030	0
46	20240709	190200	105370200	5030	5030	5030	5030	0
47	20240709	190100	105370200	5030	5030	5030	5030	0
48	20240709	190000	105370200	5030	5030	5030	5030	0
49	20240709	185900	105370200	5030	5030	5030	5030	0
50	20240709	185800	105370200	5030	5030	5030	5030	0
51	20240709	185700	105370200	5030	5030	5030	5030	0
52	20240709	185600	105370200	5030	5030	5030	5030	0
53	20240709	185500	105370200	5030	5030	5030	5030	0
54	20240709	185400	105370200	5030	5030	5030	5030	0
55	20240709	185300	105370200	5030	5030	5030	5030	0
56	20240709	185200	105370200	5030	5030	5030	5030	0
57	20240709	185100	105370200	5030	5030	5030	5030	0
58	20240709	185000	105370200	5030	5030	5030	5030	0
59	20240709	184900	105370200	5030	5030	5030	5030	0
60	20240709	184800	105370200	5030	5030	5030	5030	0
61	20240709	184700	105370200	5030	5030	5030	5030	0
62	20240709	184600	105370200	5030	5030	5030	5030	170
63	20240709	184500	105370200	5030	5030	5030	5030	0
64	20240709	184400	105370200	5030	5030	5030	5030	0
65	20240709	184300	105370200	5030	5030	5030	5030	0
66	20240709	184200	105370200	5030	5030	5030	5030	0
67	20240709	184100	105370200	5030	5030	5030	5030	0
68	20240709	184000	105370200	5030	5030	5030	5030	0
69	20240709	183900	105370200	5030	5030	5030	5030	0
70	20240709	183800	105370200	5030	5030	5030	5030	0
71	20240709	183700	105370200	5030	5030	5030	5030	0
72	20240709	183600	105370200	5030	5030	5030	5030	0
73	20240709	183500	105370200	5030	5030	5030	5030	0
74	20240709	183400	105370200	5030	5030	5030	5030	0
75	20240709	183300	105370200	5030	5030	5030	5030	0
76	20240709	183200	105370200	5030	5030	5030	5030	0
77	20240709	183100	105370200	5030	5030	5030	5030	0
78	20240709	183000	105370200	5030	5030	5030	5030	0
79	20240709	182900	105370200	5030	5030	5030	5030	0
80	20240709	182800	105370200	5030	5030	5030	5030	0
81	20240709	182700	105370200	5030	5030	5030	5030	0
82	20240709	182600	105370200	5030	5030	5030	5030	0
83	20240709	182500	105370200	5030	5030	5030	5030	0
84	20240709	182400	105370200	5030	5030	5030	5030	0
85	20240709	182300	105370200	5030	5030	5030	5030	0
86	20240709	182200	105370200	5030	5030	5030	5030	0
87	20240709	182100	105370200	5030	5030	5030	5030	0
88	20240709	182000	105370200	5030	5030	5030	5030	0
89	20240709	181900	105370200	5030	5030	5030	5030	0
90	20240709	181800	105370200	5030	5030	5030	5030	0
91	20240709	181700	105370200	5030	5030	5030	5030	0
92	20240709	181600	105370200	5030	5030	5030	5030	170
93	20240709	181500	105370200	5030	5030	5030	5030	0
94	20240709	181400	105370200	5030	5030	5030	5030	0
95	20240709	181300	105370200	5030	5030	5030	5030	0
96	20240709	181200	105370200	5030	5030	5030	5030	0
97	20240709	181100	105370200	5030	5030	5030	5030	0
98	20240709	181000	105370200	5030	5030	5030	5030	0
99	20240709	180900	105370200	5030	5030	5030	5030	0
100	20240709	180800	105370200	5030	5030	5030	5030	0
101	20240709	180700	105370200	5030	5030	5030	5030	0
102	20240709	180600	105370200	5030	5030	5030	5030	0
103	20240709	180500	105370200	5030	5030	5030	5030	0
104	20240709	180400	105370200	5030	5030	5030	5030	0
105	20240709	180300	105370200	5030	5030	5030	5030	0
106	20240709	180200	105370200	5030	5030	5030	5030	0
107	20240709	180100	105370200	5030	5030	5030	5030	0
108	20240709	180000	105370200	5030	5030	5030	5030	0
109	20240709	175900	105370200	5030	5030	5030	5030	0
110	20240709	175800	105370200	5030	5030	5030	5030	0
111	20240709	175700	105370200	5030	5030	5030	5030	0
112	20240709	175600	105370200	5030	5030	5030	5030	0
113	20240709	175500	105370200	5030	5030	5030	5030	0
114	20240709	175400	105370200	5030	5030	5030	5030	0
115	20240709	175300	105370200	5030	5030	5030	5030	0
116	20240709	175200	105370200	5030	5030	5030	5030	0
117	20240709	175100	105370200	5030	5030	5030	5030	0
118	20240709	175000	105370200	5030	5030	5030	5030	0
119	20240709	174900	105370200	5030	5030	5030	5030	0
120	20240709	174800	105370200	5030	5030	5030	5030	0
121	20240709	174700	105370200	5030	5030	5030	5030	0
122	20240709	174600	105370200	5030	5030	5030	5030	170
123	20240709	174500	105370200	5030	5030	5030	5030	0
124	20240709	174400	105370200	5030	5030	5030	5030	0
125	20240709	174300	105370200	5030	5030	5030	5030	0
126	20240709	174200	105370200	5030	5030	5030	5030	0
127	20240709	174100	105370200	5030	5030	5030	5030	0
128	20240709	174000	105370200	5030	5030	5030	5030	0
129	20240709	173900	105370200	5030	5030	5030	5030	0
130	20240709	173800	105370200	5030	5030	5030	5030	0
131	20240709	173700	105370200	5030	5030	5030	5030	0
132	20240709	173600	105370200	5030	5030	5030	5030	0
133	20240709	173500	105370200	5030	5030	5030	5030	0
134	20240709	173400	105370200	5030	5030	5030	5030	0
135	20240709	173300	105370200	5030	5030	5030	5030	0
136	20240709	173200	105370200	5030	5030	5030	5030	0
137	20240709	173100	105370200	5030	5030	5030	5030	0
138	20240709	173000	105370200	5030	5030	5030	5030	0
139	20240709	172900	105370200	5030	5030	5030	5030	0
140	20240709	172800	105370200	5030	5030	5030	5030	0
141	20240709	172700	105370200	5030	5030	5030	5030	0
142	20240709	172600	105370200	5030	5030	5030	5030	0
143	20240709	172500	105370200	5030	5030	5030	5030	0
144	20240709	172400	105370200	5030	5030	5030	5030	0
145	20240709	172300	105370200	5030	5030	5030	5030	0
146	20240709	172200	105370200	5030	5030	5030	5030	0
147	20240709	172100	105370200	5030	5030	5030	5030	0
148	20240709	172000	105370200	5030	5030	5030	5030	0
149	20240709	171900	105370200	5030	5030	5030	5030	0
150	20240709	171800	105370200	5030	5030	5030	5030	0
151	20240709	171700	105370200	5030	5030	5030	5030	0
152	20240709	171600	105370200	5030	5030	5030	5030	170
153	20240709	171500	105370200	5030	5030	5030	5030	0
154	20240709	171400	105370200	5030	5030	5030	5030	0
155	20240709	171300	105370200	5030	5030	5030	5030	0
156	20240709	171200	105370200	5030	5030	5030	5030	0
157	20240709	171100	105370200	5030	5030	5030	5030	0
158	20240709	171000	105370200	5030	5030	5030	5030	0
159	20240709	170900	105370200	5030	5030	5030	5030	0
160	20240709	170800	105370200	5030	5030	5030	5030	0
161	20240709	170700	105370200	5030	5030	5030	5030	0
162	20240709	170600	105370200	5030	5030	5030	5030	0
163	20240709	170500	105370200	5030	5030	5030	5030	0
164	20240709	170400	105370200	5030	5030	5030	5030	0
165	20240709	170300	105370200	5030	5030	5030	5030	0
166	20240709	170200	105370200	5030	5030	5030	5030	0
167	20240709	170100	105370200	5030	5030	5030	5030	0
168	20240709	170000	105370200	5030	5030	5030	5030	0
169	20240709	165900	105370200	5030	5030	5030	5030	0
170	20240709	165800	105370200	5030	5030	5030	5030	0
171	20240709	165700	105370200	5030	5030	5030	5030	0
172	20240709	165600	105370200	5030	5030	5030	5030	0
173	20240709	165500	105370200	5030	5030	5030	5030	0
174	20240709	165400	105370200	5030	5030	5030	5030	0
175	20240709	165300	105370200	5030	5030	5030	5030	0
176	20240709	165200	105370200	5030	5030	5030	5030	0
177	20240709	165100	105370200	5030	5030	5030	5030	0
178	20240709	165000	105370200	5030	5030	5030	5030	0
179	20240709	164900	105370200	5030	5030	5030	5030	0
180	20240709	164800	105370200	5030	5030	5030	5030	0
181	20240709	164700	105370200	5030	5030	5030	5030	0
182	20240709	164600	105370200	5030	5030	5030	5030	170
183	20240709	164500	105370200	5030	5030	5030	5030	0
184	20240709	164400	105370200	5030	5030	5030	5030	0
185	20240709	164300	105370200	5030	5030	5030	5030	0
186	20240709	164200	105370200	5030	5030	5030	5030	0
187	20240709	164100	105370200	5030	5030	5030	5030	0
188	20240709	164000	105370200	5030	5030	5030	5030	0
189	20240709	163900	105370200	5030	5030	5030	5030	0
190	20240709	163800	105370200	5030	5030	5030	5030	0
191	20240709	163700	105370200	5030	5030	5030	5030	0
192	20240709	163600	105370200	5030	5030	5030	5030	0
193	20240709	163500	105370200	5030	5030	5030	5030	0
194	20240709	163400	105370200	5030	5030	5030	5030	0
195	20240709	163300	105370200	5030	5030	5030	5030	0
196	20240709	163200	105370200	5030	5030	5030	5030	0
197	20240709	163100	105370200	5030	5030	5030	5030	0
198	20240709	163000	105370200	5030	5030	5030	5030	0
199	20240709	162900	105370200	5030	5030	5030	5030	0
200	20240709	162800	105370200	5030	5030	5030	5030	0
201	20240709	162700	105370200	5030	5030	5030	5030	0
202	20240709	162600	105370200	5030	5030	5030	5030	0
203	20240709	162500	105370200	5030	5030	5030	5030	0
204	20240709	162400	105370200	5030	5030	5030	5030	0
205	20240709	162300	105370200	5030	5030	5030	5030	0
206	20240709	162200	105370200	5030	5030	5030	5030	0
207	20240709	162100	105370200	5030	5030	5030	5030	0
208	20240709	162000	105370200	5030	5030	5030	5030	0
209	20240709	161900	105370200	5030	5030	5030	5030	0
210	20240709	161800	105370200	5030	5030	5030	5030	0
211	20240709	161700	105370200	5030	5030	5030	5030	0
212	20240709	161600	105370200	5030	5030	5030	5030	170
213	20240709	161500	105370200	5030	5030	5030	5030	0
214	20240709	161400	105370200	5030	5030	5030	5030	0
215	20240709	161300	105370200	5030	5030	5030	5030	0
216	20240709	161200	105370200	5030	5030	5030	5030	0
217	20240709	161100	105370200	5030	5030	5030	5030	0
218	20240709	161000	105370200	5030	5030	5030	5030	0
219	20240709	160900	105370200	5030	5030	5030	5030	0
220	20240709	160800	105370200	5030	5030	5030	5030	0
221	20240709	160700	105370200	5030	5030	5030	5030	0
222	20240709	160600	105370200	5030	5030	5030	5030	0
223	20240709	160500	105370200	5030	5030	5030	5030	0
224	20240709	160400	105370200	5030	5030	5030	5030	0
225	20240709	160300	105370200	5030	5030	5030	5030	0
226	20240709	160200	105370200	5030	5030	5030	5030	0
227	20240709	160100	105370200	5030	5030	5030	5030	0
228	20240709	160000	105370200	5030	5030	5030	5030	0
229	20240709	155900	105370200	5030	5030	5030	5030	0
230	20240709	155800	105370200	5030	5030	5030	5030	0
231	20240709	155700	105370200	5030	5030	5030	5030	0
232	20240709	155600	105370200	5030	5030	5030	5030	0
233	20240709	155500	105370200	5030	5030	5030	5030	0
234	20240709	155400	105370200	5030	5030	5030	5030	0
235	20240709	155300	105370200	5030	5030	5030	5030	0
236	20240709	155200	105370200	5030	5030	5030	5030	0
237	20240709	155100	105370200	5030	5030	5030	5030	0
238	20240709	155000	105370200	5030	5030	5030	5030	0
239	20240709	154900	105370200	5030	5030	5030	5030	0
240	20240709	154800	105370200	5030	5030	5030	5030	0
241	20240709	154700	105370200	5030	5030	5030	5030	0
242	20240709	154600	105370200	5030	5030	5030	5030	170
243	20240709	154500	105370200	5030	5030	5030	5030	0
244	20240709	154400	105370200	5030	5030	5030	5030	0
245	20240709	154300	105370200	5030	5030	5030	5030	0
246	20240709	154200	105370200	5030	5030	5030	5030	0
247	20240709	154100	105370200	5030	5030	5030	5030	0
248	20240709	154000	105370200	5030	5030	5030	5030	0
249	20240709	153900	105370200	5030	5030	5030	5030	0
250	20240709	153800	105370200	5030	5030	5030	5030	0
251	20240709	153700	105370200	5030	5030	5030	5030	0
252	20240709	153600	105370200	5030	5030	5030	5030	0
253	20240709	153500	105370200	5030	5030	5030	5030	0
254	20240709	153400	105370200	5030	5030	5030	5030	0
255	20240709	153300	105370200	5030	5030	5030	5030	0
256	20240709	153200	105370200	5030	5030	5030	5030	0
257	20240709	153100	105370200	5030	5030	5030	5030	0
258	20240709	153000	105370200	5030	5030	5030	5030	170
259	20240709	152900	104515100	5040	5040	5040	5040	0
260	20240709	152800	104515100	5040	5040	5040	5040	0
261	20240709	152700	104515100	5040	5040	5040	5040	0
262	20240709	152600	104515100	5040	5040	5040	5040	0
263	20240709	152500	104515100	5040	5040	5040	5040	0
264	20240709	152400	104515100	5040	5040	5040	5040	0
265	20240709	152300	104515100	5040	5040	5040	5040	0
266	20240709	152200	104515100	5040	5040	5040	5040	0
267	20240709	152100	104515100	5040	5040	5040	5040	0
268	20240709	152000	104515100	5040	5040	5040	5040	0
269	20240709	151900	104515100	5040	5040	5040	5040	0
270	20240709	151800	104515100	5040	5040	5040	5040	5
271	20240709	151700	104489900	5040	5040	5040	5040	0
272	20240709	151600	104489900	5040	5040	5040	5040	0
273	20240709	151500	104489900	5040	5040	5040	5040	109
274	20240709	151400	103940540	5030	5030	5030	5030	124
275	20240709	151300	103316820	5030	5030	5030	5030	0
276	20240709	151200	103316820	5030	5030	5030	5030	0
277	20240709	151100	103316820	5030	5030	5030	5030	200
278	20240709	151000	102310820	5040	5040	5040	5040	0
279	20240709	150900	102310820	5040	5040	5040	5040	8
280	20240709	150800	102270500	5040	5040	5040	5040	0
281	20240709	150700	102270500	5040	5040	5040	5040	0
282	20240709	150600	102270500	5040	5040	5040	5040	0
283	20240709	150500	102270500	5040	5040	5040	5040	0
284	20240709	150400	102270500	5040	5040	5040	5040	1
285	20240709	150300	102265460	5020	5020	5020	5020	2
286	20240709	150200	102255420	5030	5030	5030	5030	158
287	20240709	150100	101460680	5030	5030	5030	5030	0
288	20240709	150000	101460680	5030	5030	5030	5030	50
289	20240709	145900	101209180	5030	5030	5030	5030	125
290	20240709	145800	100580430	5030	5030	5030	5030	0
291	20240709	145700	100580430	5030	5030	5030	5030	0
292	20240709	145600	100580430	5030	5030	5030	5030	500
293	20240709	145500	98065430	5050	5050	5050	5050	1
294	20240709	145400	98060380	5050	5050	5050	5050	1
295	20240709	145300	98055330	5030	5030	5030	5030	0
296	20240709	145200	98055330	5030	5040	5040	5030	170
297	20240709	145100	97200130	5050	5050	5050	5050	164
298	20240709	145000	96371930	5050	5050	5050	5050	0
299	20240709	144900	96371930	5050	5050	5050	5050	0
300	20240709	144800	96371930	5050	5040	5050	5040	200
301	20240709	144700	95362930	5050	5050	5050	5050	0
302	20240709	144600	95362930	5050	5050	5050	5050	20
303	20240709	144500	95261930	5050	5050	5050	5050	0
304	20240709	144400	95261930	5050	5050	5050	5050	1
305	20240709	144300	95256880	5030	5030	5030	5030	1
306	20240709	144200	95251850	5050	5050	5050	5050	0
307	20240709	144100	95251850	5050	5050	5050	5050	0
308	20240709	144000	95251850	5050	5050	5050	5050	1
309	20240709	143900	95246800	5030	5050	5050	5030	4
310	20240709	143800	95226650	5050	5050	5050	5050	0
311	20240709	143700	95226650	5050	5050	5050	5050	1
312	20240709	143600	95221600	5040	5040	5040	5040	1
313	20240709	143500	95216560	5040	5050	5050	5040	6
314	20240709	143400	95186290	5050	5040	5050	5040	2
315	20240709	143300	95176200	5030	5040	5040	5030	21
316	20240709	143200	95070370	5040	5040	5040	5040	286
317	20240709	143100	93628930	5050	5050	5050	5050	0
318	20240709	143000	93628930	5050	5050	5050	5050	1
319	20240709	142900	93623880	5040	5040	5040	5040	15
320	20240709	142800	93548280	5050	5050	5050	5050	0
321	20240709	142700	93548280	5050	5050	5050	5050	0
322	20240709	142600	93548280	5050	5050	5050	5050	0
323	20240709	142500	93548280	5050	5050	5050	5050	0
324	20240709	142400	93548280	5050	5040	5050	5040	186
325	20240709	142300	92610820	5050	5050	5050	5050	0
326	20240709	142200	92610820	5050	5050	5050	5050	1
327	20240709	142100	92605770	5040	5040	5040	5040	20
328	20240709	142000	92504970	5050	5050	5050	5050	0
329	20240709	141900	92504970	5050	5050	5050	5050	0
330	20240709	141800	92504970	5050	5050	5050	5050	1
331	20240709	141700	92499920	5040	5040	5040	5040	89
332	20240709	141600	92051360	5050	5050	5050	5050	3
333	20240709	141500	92036210	5050	5050	5050	5050	0
334	20240709	141400	92036210	5050	5050	5050	5050	2
335	20240709	141300	92026110	5050	5050	5050	5050	45
336	20240709	141200	91798860	5050	5050	5050	5050	0
337	20240709	141100	91798860	5050	5050	5050	5050	0
338	20240709	141000	91798860	5050	5050	5050	5050	0
339	20240709	140900	91798860	5050	5050	5050	5050	5
340	20240709	140800	91773610	5050	5050	5050	5050	89
341	20240709	140700	91324160	5050	5050	5050	5050	0
342	20240709	140600	91324160	5050	5050	5050	5050	0
343	20240709	140500	91324160	5050	5050	5050	5050	1
344	20240709	140400	91319110	5050	5050	5050	5050	6
345	20240709	140300	91288810	5050	5050	5050	5050	20
346	20240709	140200	91187810	5050	5050	5050	5050	0
347	20240709	140100	91187810	5050	5050	5050	5050	0
348	20240709	140000	91187810	5050	5050	5050	5050	1
349	20240709	135900	91182760	5050	5050	5050	5050	0
350	20240709	135800	91182760	5050	5050	5050	5050	149
351	20240709	135700	90430310	5050	5050	5050	5050	0
352	20240709	135600	90430310	5050	5050	5050	5050	4
353	20240709	135500	90410110	5050	5050	5050	5050	0
354	20240709	135400	90410110	5050	5050	5050	5050	0
355	20240709	135300	90410110	5050	5050	5050	5050	0
356	20240709	135200	90410110	5050	5050	5050	5050	0
357	20240709	135100	90410110	5050	5050	5050	5050	0
358	20240709	135000	90410110	5050	5050	5050	5050	20
359	20240709	134900	90309110	5050	5050	5050	5050	0
360	20240709	134800	90309110	5050	5050	5050	5050	0
361	20240709	134700	90309110	5050	5050	5050	5050	0
362	20240709	134600	90309110	5050	5050	5050	5050	0
363	20240709	134500	90309110	5050	5050	5050	5050	0
364	20240709	134400	90309110	5050	5050	5050	5050	155
365	20240709	134300	89526360	5050	5050	5050	5050	21
366	20240709	134200	89420310	5050	5050	5050	5050	0
367	20240709	134100	89420310	5050	5050	5050	5050	184
368	20240709	134000	88491110	5050	5050	5050	5050	0
369	20240709	133900	88491110	5050	5050	5050	5050	4
370	20240709	133800	88470910	5050	5050	5050	5050	0
371	20240709	133700	88470910	5050	5050	5050	5050	0
372	20240709	133600	88470910	5050	5050	5050	5050	0
373	20240709	133500	88470910	5050	5050	5050	5050	1
374	20240709	133400	88465860	5050	5050	5050	5050	12
375	20240709	133300	88405260	5050	5050	5050	5050	0
376	20240709	133200	88405260	5050	5050	5050	5050	0
377	20240709	133100	88405260	5050	5050	5050	5050	0
378	20240709	133000	88405260	5050	5050	5050	5050	0
379	20240709	132900	88405260	5050	5050	5050	5050	0
380	20240709	132800	88405260	5050	5040	5050	5040	11
381	20240709	132700	88349810	5050	5050	5050	5050	0
382	20240709	132600	88349810	5050	5050	5050	5050	0
383	20240709	132500	88349810	5050	5050	5050	5050	0
384	20240709	132400	88349810	5050	5050	5050	5050	160
385	20240709	132300	87541810	5050	5050	5050	5050	3
386	20240709	132200	87526660	5040	5040	5040	5040	20
387	20240709	132100	87425860	5040	5040	5040	5040	0
388	20240709	132000	87425860	5040	5040	5040	5040	0
389	20240709	131900	87425860	5040	5040	5040	5040	0
390	20240709	131800	87425860	5040	5040	5040	5040	0
391	20240709	131700	87425860	5040	5040	5040	5040	0
392	20240709	131600	87425860	5040	5040	5040	5040	20
393	20240709	131500	87325060	5040	5040	5040	5040	370
394	20240709	131400	85460260	5050	5050	5050	5050	0
395	20240709	131300	85460260	5050	5050	5050	5050	0
396	20240709	131200	85460260	5050	5050	5050	5050	0
397	20240709	131100	85460260	5050	5050	5050	5050	0
398	20240709	131000	85460260	5050	5050	5050	5050	0
399	20240709	130900	85460260	5050	5050	5050	5050	0
400	20240709	130800	85460260	5050	5050	5050	5050	1
401	20240709	130700	85455210	5040	5040	5040	5040	1
402	20240709	130600	85450170	5040	5040	5040	5040	100
403	20240709	130500	84946170	5040	5040	5040	5040	100
404	20240709	130400	84442170	5040	5040	5040	5040	5
405	20240709	130300	84416970	5040	5040	5040	5040	0
406	20240709	130200	84416970	5040	5040	5040	5040	0
407	20240709	130100	84416970	5040	5040	5040	5040	0
408	20240709	130000	84416970	5040	5040	5040	5040	0
409	20240709	125900	84416970	5040	5040	5040	5040	0
410	20240709	125800	84416970	5040	5040	5040	5040	2
411	20240709	125700	84406890	5040	5040	5040	5040	0
412	20240709	125600	84406890	5040	5040	5040	5040	1
413	20240709	125500	84401850	5020	5040	5040	5020	101
414	20240709	125400	83894810	5020	5020	5020	5020	0
415	20240709	125300	83894810	5020	5020	5020	5020	0
416	20240709	125200	83894810	5020	5020	5020	5020	15
417	20240709	125100	83819510	5040	5040	5040	5040	0
418	20240709	125000	83819510	5040	5040	5040	5040	1
419	20240709	124900	83814470	5020	5020	5020	5020	0
420	20240709	124800	83814470	5020	5020	5020	5020	0
421	20240709	124700	83814470	5020	5020	5020	5020	0
422	20240709	124600	83814470	5020	5020	5020	5020	0
423	20240709	124500	83814470	5020	5020	5020	5020	10
424	20240709	124400	83764270	5020	5020	5020	5020	0
425	20240709	124300	83764270	5020	5030	5030	5020	39
426	20240709	124200	83568330	5040	5040	5040	5040	3
427	20240709	124100	83553210	5040	5040	5040	5040	1
428	20240709	124000	83548170	5040	5040	5040	5040	0
429	20240709	123900	83548170	5040	5040	5040	5040	1
430	20240709	123800	83543130	5020	5020	5020	5020	5
431	20240709	123700	83518030	5040	5040	5040	5040	0
432	20240709	123600	83518030	5040	5040	5040	5040	5
433	20240709	123500	83492830	5040	5040	5040	5040	40
434	20240709	123400	83291230	5040	5040	5040	5040	0
435	20240709	123300	83291230	5040	5040	5040	5040	1
436	20240709	123200	83286190	5020	5030	5030	5020	50
437	20240709	123100	83034970	5040	5040	5040	5040	0
438	20240709	123000	83034970	5040	5040	5040	5040	0
439	20240709	122900	83034970	5040	5040	5040	5040	0
440	20240709	122800	83034970	5040	5040	5040	5040	0
441	20240709	122700	83034970	5040	5040	5040	5040	10
442	20240709	122600	82984570	5040	5040	5040	5040	0
443	20240709	122500	82984570	5040	5040	5040	5040	0
444	20240709	122400	82984570	5040	5040	5040	5040	200
445	20240709	122300	81976570	5040	5040	5040	5040	0
446	20240709	122200	81976570	5040	5040	5040	5040	0
447	20240709	122100	81976570	5040	5040	5040	5040	0
448	20240709	122000	81976570	5040	5040	5040	5040	0
449	20240709	121900	81976570	5040	5040	5040	5040	0
450	20240709	121800	81976570	5040	5040	5040	5040	0
451	20240709	121700	81976570	5040	5040	5040	5040	0
452	20240709	121600	81976570	5040	5040	5040	5040	0
453	20240709	121500	81976570	5040	5040	5040	5040	1
454	20240709	121400	81971530	5030	5030	5030	5030	0
455	20240709	121300	81971530	5030	5030	5030	5030	1103
456	20240709	121200	76423440	5000	5020	5020	5000	2000
457	20240709	121100	66404910	5030	5030	5030	5030	0
458	20240709	121000	66404910	5030	5030	5030	5030	0
459	20240709	120900	66404910	5030	5030	5030	5030	0
460	20240709	120800	66404910	5030	5030	5030	5030	0
461	20240709	120700	66404910	5030	5030	5030	5030	5
462	20240709	120600	66379760	5030	5030	5030	5030	0
463	20240709	120500	66379760	5030	5030	5030	5030	1
464	20240709	120400	66374730	5030	5030	5030	5030	1
465	20240709	120300	66369700	5040	5040	5040	5040	0
466	20240709	120200	66369700	5040	5040	5040	5040	0
467	20240709	120100	66369700	5040	5040	5040	5040	0
468	20240709	120000	66369700	5040	5040	5040	5040	0
469	20240709	115900	66369700	5040	5040	5040	5040	0
470	20240709	115800	66369700	5040	5040	5040	5040	0
471	20240709	115700	66369700	5040	5040	5040	5040	0
472	20240709	115600	66369700	5040	5040	5040	5040	1
473	20240709	115500	66364660	5020	5020	5020	5020	1
474	20240709	115400	66359640	5040	5040	5040	5040	0
475	20240709	115300	66359640	5040	5040	5040	5040	0
476	20240709	115200	66359640	5040	5040	5040	5040	0
477	20240709	115100	66359640	5040	5040	5040	5040	0
478	20240709	115000	66359640	5040	5040	5040	5040	0
479	20240709	114900	66359640	5040	5040	5040	5040	10
480	20240709	114800	66309240	5040	5020	5040	5020	201
481	20240709	114700	65300190	5040	5040	5040	5040	0
482	20240709	114600	65300190	5040	5040	5040	5040	1000
483	20240709	114500	60260190	5040	5040	5040	5040	10
484	20240709	114400	60209790	5040	5040	5040	5040	0
485	20240709	114300	60209790	5040	5040	5040	5040	0
486	20240709	114200	60209790	5040	5040	5040	5040	1
487	20240709	114100	60204750	5040	5030	5040	5030	50
488	20240709	114000	59952900	5030	5030	5030	5030	4
489	20240709	113900	59932780	5030	5030	5030	5030	1
490	20240709	113800	59927750	5030	5030	5030	5030	1
491	20240709	113700	59922720	5030	5030	5030	5030	7
492	20240709	113600	59887510	5030	5030	5030	5030	0
493	20240709	113500	59887510	5030	5030	5030	5030	1
494	20240709	113400	59882480	5030	5030	5030	5030	2
495	20240709	113300	59872420	5030	5030	5030	5030	2
496	20240709	113200	59862360	5030	5030	5030	5030	5
497	20240709	113100	59837210	5030	5030	5030	5030	1
498	20240709	113000	59832180	5030	5030	5030	5030	0
499	20240709	112900	59832180	5030	5030	5030	5030	0
500	20240709	112800	59832180	5030	5030	5030	5030	25
501	20240709	112700	59706430	5030	5010	5030	5010	2
502	20240709	112600	59696390	5010	5010	5010	5010	0
503	20240709	112500	59696390	5010	5010	5010	5010	0
504	20240709	112400	59696390	5010	5040	5040	5010	2000
505	20240709	112300	49657670	5040	5040	5040	5040	0
506	20240709	112200	49657670	5040	5040	5040	5040	0
507	20240709	112100	49657670	5040	5040	5040	5040	130
508	20240709	112000	49002470	5040	5040	5040	5040	0
509	20240709	111900	49002470	5040	5040	5040	5040	0
510	20240709	111800	49002470	5040	5040	5040	5040	0
511	20240709	111700	49002470	5040	5040	5040	5040	0
512	20240709	111600	49002470	5040	5040	5040	5040	0
513	20240709	111500	49002470	5040	5040	5040	5040	0
514	20240709	111400	49002470	5040	5040	5040	5040	0
515	20240709	111300	49002470	5040	5040	5040	5040	0
516	20240709	111200	49002470	5040	5040	5040	5040	0
517	20240709	111100	49002470	5040	5040	5040	5040	1
518	20240709	111000	48997430	5020	5040	5040	5020	80
519	20240709	110900	48595390	5040	5040	5040	5040	221
520	20240709	110800	47481550	5040	5040	5040	5040	7
521	20240709	110700	47446270	5050	5050	5050	5050	0
522	20240709	110600	47446270	5050	5050	5050	5050	0
523	20240709	110500	47446270	5050	5050	5050	5050	0
524	20240709	110400	47446270	5050	5050	5050	5050	10
525	20240709	110300	47395770	5050	5050	5050	5050	3
526	20240709	110200	47380620	5050	5050	5050	5050	0
527	20240709	110100	47380620	5050	5050	5050	5050	0
528	20240709	110000	47380620	5050	5050	5050	5050	0
529	20240709	105900	47380620	5050	5050	5050	5050	1
530	20240709	105800	47375570	5050	5050	5050	5050	1
531	20240709	105700	47370520	5050	5050	5050	5050	0
532	20240709	105600	47370520	5050	5050	5050	5050	0
533	20240709	105500	47370520	5050	5010	5050	5010	6
534	20240709	105400	47340260	5050	5050	5050	5050	1
535	20240709	105300	47335210	5050	5050	5050	5050	1
536	20240709	105200	47330160	5010	5010	5010	5010	0
537	20240709	105100	47330160	5010	5010	5010	5010	0
538	20240709	105000	47330160	5010	5010	5010	5010	0
539	20240709	104900	47330160	5010	5010	5010	5010	0
540	20240709	104800	47330160	5010	5010	5010	5010	0
541	20240709	104700	47330160	5010	5010	5010	5010	0
542	20240709	104600	47330160	5010	5010	5010	5010	0
543	20240709	104500	47330160	5010	5020	5020	5010	700
544	20240709	104400	43823130	5010	5010	5010	5010	1
545	20240709	104300	43818120	5050	5040	5050	5040	184
546	20240709	104200	42889070	5040	5040	5040	5040	0
547	20240709	104100	42889070	5040	5040	5040	5040	0
548	20240709	104000	42889070	5040	5040	5040	5040	0
549	20240709	103900	42889070	5040	5040	5040	5040	0
550	20240709	103800	42889070	5040	5040	5040	5040	0
551	20240709	103700	42889070	5040	5040	5040	5040	0
552	20240709	103600	42889070	5040	5040	5040	5040	600
553	20240709	103500	39865070	5020	5020	5020	5020	0
554	20240709	103400	39865070	5020	5020	5020	5020	200
555	20240709	103300	38861070	5020	5020	5020	5020	0
556	20240709	103200	38861070	5020	5040	5040	5020	101
557	20240709	103100	38352050	5030	5030	5030	5030	0
558	20240709	103000	38352050	5030	5030	5030	5030	1
559	20240709	102900	38347020	5040	5040	5040	5040	0
560	20240709	102800	38347020	5040	5040	5040	5040	0
561	20240709	102700	38347020	5040	5040	5040	5040	0
562	20240709	102600	38347020	5040	5040	5040	5040	0
563	20240709	102500	38347020	5040	5040	5040	5040	1
564	20240709	102400	38341980	5030	5030	5030	5030	0
565	20240709	102300	38341980	5030	5030	5030	5030	0
566	20240709	102200	38341980	5030	5030	5030	5030	0
567	20240709	102100	38341980	5030	5030	5030	5030	200
568	20240709	102000	37335980	5030	5030	5030	5030	0
569	20240709	101900	37335980	5030	5030	5030	5030	10
570	20240709	101800	37285680	5030	5030	5030	5030	1
571	20240709	101700	37280650	5010	5010	5010	5010	40
572	20240709	101600	37080250	5000	5000	5000	5000	0
573	20240709	101500	37080250	5000	5040	5040	5000	4000
574	20240709	101400	17016070	5040	5040	5040	5040	0
575	20240709	101300	17016070	5040	5040	5040	5040	0
576	20240709	101200	17016070	5040	5040	5040	5040	458
577	20240709	101100	14707750	5040	5040	5040	5040	0
578	20240709	101000	14707750	5040	5040	5040	5040	0
579	20240709	100900	14707750	5040	5040	5040	5040	0
580	20240709	100800	14707750	5040	5040	5040	5040	0
581	20240709	100700	14707750	5040	5040	5040	5040	200
582	20240709	100600	13699750	5060	5060	5060	5060	0
583	20240709	100500	13699750	5060	5060	5060	5060	16
584	20240709	100400	13618790	5060	5060	5060	5060	0
585	20240709	100300	13618790	5060	5060	5060	5060	6
586	20240709	100200	13588430	5060	5060	5060	5060	11
587	20240709	100100	13532770	5060	5060	5060	5060	19
588	20240709	100000	13436630	5060	5060	5060	5060	2
589	20240709	095900	13426510	5060	5060	5060	5060	2
590	20240709	095800	13416390	5060	5060	5060	5060	2
591	20240709	095700	13406270	5060	5050	5060	5050	20
592	20240709	095600	13305080	5050	5050	5050	5050	0
593	20240709	095500	13305080	5050	5050	5050	5050	120
594	20240709	095400	12699080	5050	5050	5050	5050	210
595	20240709	095300	11638580	5040	5040	5040	5040	0
596	20240709	095200	11638580	5040	5040	5040	5040	0
597	20240709	095100	11638580	5040	5040	5040	5040	0
598	20240709	095000	11638580	5040	5040	5040	5040	0
599	20240709	094900	11638580	5040	5040	5040	5040	0
600	20240709	094800	11638580	5040	5040	5040	5040	0
601	20240709	094700	11638580	5040	5040	5040	5040	0
602	20240709	094600	11638580	5040	5040	5040	5040	0
603	20240709	094500	11638580	5040	5040	5040	5040	0
604	20240709	094400	11638580	5040	5040	5040	5040	0
605	20240709	094300	11638580	5040	5040	5040	5040	0
606	20240709	094200	11638580	5040	5040	5040	5040	5
607	20240709	094100	11613380	5040	5040	5040	5040	0
608	20240709	094000	11613380	5040	5040	5040	5040	0
609	20240709	093900	11613380	5040	5040	5040	5040	1
610	20240709	093800	11608340	5040	5040	5040	5040	0
611	20240709	093700	11608340	5040	5040	5040	5040	0
612	20240709	093600	11608340	5040	5040	5040	5040	5
613	20240709	093500	11583140	5040	5040	5040	5040	0
614	20240709	093400	11583140	5040	5040	5040	5040	0
615	20240709	093300	11583140	5040	5040	5040	5040	0
616	20240709	093200	11583140	5040	5040	5040	5040	109
617	20240709	093100	11033780	5040	5040	5040	5040	0
618	20240709	093000	11033780	5040	5040	5040	5040	0
619	20240709	092900	11033780	5040	5040	5040	5040	20
620	20240709	092800	10932980	5040	5040	5040	5040	32
621	20240709	092700	10771700	5030	5040	5040	5030	40
622	20240709	092600	10570400	5040	5040	5040	5040	0
623	20240709	092500	10570400	5040	5040	5040	5040	20
624	20240709	092400	10469600	5030	5040	5040	5030	80
625	20240709	092300	10067060	5030	5030	5030	5030	0
626	20240709	092200	10067060	5030	5030	5030	5030	0
627	20240709	092100	10067060	5030	5030	5030	5030	0
628	20240709	092000	10067060	5030	5030	5030	5030	0
629	20240709	091900	10067060	5030	5030	5030	5030	0
630	20240709	091800	10067060	5030	5030	5030	5030	0
631	20240709	091700	10067060	5030	5040	5040	5030	200
632	20240709	091600	9060510	5030	5030	5030	5030	0
633	20240709	091500	9060510	5030	5030	5030	5030	0
634	20240709	091400	9060510	5030	5030	5030	5030	0
635	20240709	091300	9060510	5030	5070	5070	5030	443
636	20240709	091200	6827480	5070	5050	5070	5050	84
637	20240709	091100	6403140	5050	5050	5050	5050	9
638	20240709	091000	6357690	5040	5040	5040	5040	50
639	20240709	090900	6105690	5050	5050	5050	5050	0
640	20240709	090800	6105690	5050	5050	5050	5040	204
641	20240709	090700	5075510	5040	5040	5040	5040	200
642	20240709	090600	4067510	5040	5040	5040	5040	500
643	20240709	090500	1547510	5040	5040	5040	5040	0
644	20240709	090400	1547510	5040	5040	5040	5040	0
645	20240709	090300	1547510	5040	5040	5040	5040	284
646	20240709	090200	116150	5050	5050	5050	5050	14
647	20240709	090100	45450	5050	5050	5050	5050	0
648	20240709	090000	45450	5050	5050	5050	5050	9