KissMeData/105330/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201800	85566900	6640	6640	6640	6640	500
3	20240709	201700	85566900	6640	6640	6640	6640	0
4	20240709	201600	85566900	6640	6640	6640	6640	0
5	20240709	201500	85566900	6640	6640	6640	6640	0
6	20240709	201400	85566900	6640	6640	6640	6640	0
7	20240709	201300	85566900	6640	6640	6640	6640	0
8	20240709	201200	85566900	6640	6640	6640	6640	0
9	20240709	201100	85566900	6640	6640	6640	6640	0
10	20240709	201000	85566900	6640	6640	6640	6640	0
11	20240709	200900	85566900	6640	6640	6640	6640	0
12	20240709	200800	85566900	6640	6640	6640	6640	0
13	20240709	200700	85566900	6640	6640	6640	6640	0
14	20240709	200600	85566900	6640	6640	6640	6640	0
15	20240709	200500	85566900	6640	6640	6640	6640	0
16	20240709	200400	85566900	6640	6640	6640	6640	0
17	20240709	200300	85566900	6640	6640	6640	6640	0
18	20240709	200200	85566900	6640	6640	6640	6640	0
19	20240709	200100	85566900	6640	6640	6640	6640	0
20	20240709	200000	85566900	6640	6640	6640	6640	0
21	20240709	195900	85566900	6640	6640	6640	6640	0
22	20240709	195800	85566900	6640	6640	6640	6640	0
23	20240709	195700	85566900	6640	6640	6640	6640	0
24	20240709	195600	85566900	6640	6640	6640	6640	0
25	20240709	195500	85566900	6640	6640	6640	6640	0
26	20240709	195400	85566900	6640	6640	6640	6640	0
27	20240709	195300	85566900	6640	6640	6640	6640	0
28	20240709	195200	85566900	6640	6640	6640	6640	0
29	20240709	195100	85566900	6640	6640	6640	6640	0
30	20240709	195000	85566900	6640	6640	6640	6640	0
31	20240709	194900	85566900	6640	6640	6640	6640	0
32	20240709	194800	85566900	6640	6640	6640	6640	500
33	20240709	194700	85566900	6640	6640	6640	6640	0
34	20240709	194600	85566900	6640	6640	6640	6640	0
35	20240709	194500	85566900	6640	6640	6640	6640	0
36	20240709	194400	85566900	6640	6640	6640	6640	0
37	20240709	194300	85566900	6640	6640	6640	6640	0
38	20240709	194200	85566900	6640	6640	6640	6640	0
39	20240709	194100	85566900	6640	6640	6640	6640	0
40	20240709	194000	85566900	6640	6640	6640	6640	0
41	20240709	193900	85566900	6640	6640	6640	6640	0
42	20240709	193800	85566900	6640	6640	6640	6640	0
43	20240709	193700	85566900	6640	6640	6640	6640	0
44	20240709	193600	85566900	6640	6640	6640	6640	0
45	20240709	193500	85566900	6640	6640	6640	6640	0
46	20240709	193400	85566900	6640	6640	6640	6640	0
47	20240709	193300	85566900	6640	6640	6640	6640	0
48	20240709	193200	85566900	6640	6640	6640	6640	0
49	20240709	193100	85566900	6640	6640	6640	6640	0
50	20240709	193000	85566900	6640	6640	6640	6640	0
51	20240709	192900	85566900	6640	6640	6640	6640	0
52	20240709	192800	85566900	6640	6640	6640	6640	0
53	20240709	192700	85566900	6640	6640	6640	6640	0
54	20240709	192600	85566900	6640	6640	6640	6640	0
55	20240709	192500	85566900	6640	6640	6640	6640	0
56	20240709	192400	85566900	6640	6640	6640	6640	0
57	20240709	192300	85566900	6640	6640	6640	6640	0
58	20240709	192200	85566900	6640	6640	6640	6640	0
59	20240709	192100	85566900	6640	6640	6640	6640	0
60	20240709	192000	85566900	6640	6640	6640	6640	0
61	20240709	191900	85566900	6640	6640	6640	6640	0
62	20240709	191800	85566900	6640	6640	6640	6640	500
63	20240709	191700	85566900	6640	6640	6640	6640	0
64	20240709	191600	85566900	6640	6640	6640	6640	0
65	20240709	191500	85566900	6640	6640	6640	6640	0
66	20240709	191400	85566900	6640	6640	6640	6640	0
67	20240709	191300	85566900	6640	6640	6640	6640	0
68	20240709	191200	85566900	6640	6640	6640	6640	0
69	20240709	191100	85566900	6640	6640	6640	6640	0
70	20240709	191000	85566900	6640	6640	6640	6640	0
71	20240709	190900	85566900	6640	6640	6640	6640	0
72	20240709	190800	85566900	6640	6640	6640	6640	0
73	20240709	190700	85566900	6640	6640	6640	6640	0
74	20240709	190600	85566900	6640	6640	6640	6640	0
75	20240709	190500	85566900	6640	6640	6640	6640	0
76	20240709	190400	85566900	6640	6640	6640	6640	0
77	20240709	190300	85566900	6640	6640	6640	6640	0
78	20240709	190200	85566900	6640	6640	6640	6640	0
79	20240709	190100	85566900	6640	6640	6640	6640	0
80	20240709	190000	85566900	6640	6640	6640	6640	0
81	20240709	185900	85566900	6640	6640	6640	6640	0
82	20240709	185800	85566900	6640	6640	6640	6640	0
83	20240709	185700	85566900	6640	6640	6640	6640	0
84	20240709	185600	85566900	6640	6640	6640	6640	0
85	20240709	185500	85566900	6640	6640	6640	6640	0
86	20240709	185400	85566900	6640	6640	6640	6640	0
87	20240709	185300	85566900	6640	6640	6640	6640	0
88	20240709	185200	85566900	6640	6640	6640	6640	0
89	20240709	185100	85566900	6640	6640	6640	6640	0
90	20240709	185000	85566900	6640	6640	6640	6640	0
91	20240709	184900	85566900	6640	6640	6640	6640	0
92	20240709	184800	85566900	6640	6640	6640	6640	500
93	20240709	184700	85566900	6640	6640	6640	6640	0
94	20240709	184600	85566900	6640	6640	6640	6640	0
95	20240709	184500	85566900	6640	6640	6640	6640	0
96	20240709	184400	85566900	6640	6640	6640	6640	0
97	20240709	184300	85566900	6640	6640	6640	6640	0
98	20240709	184200	85566900	6640	6640	6640	6640	0
99	20240709	184100	85566900	6640	6640	6640	6640	0
100	20240709	184000	85566900	6640	6640	6640	6640	0
101	20240709	183900	85566900	6640	6640	6640	6640	0
102	20240709	183800	85566900	6640	6640	6640	6640	0
103	20240709	183700	85566900	6640	6640	6640	6640	0
104	20240709	183600	85566900	6640	6640	6640	6640	0
105	20240709	183500	85566900	6640	6640	6640	6640	0
106	20240709	183400	85566900	6640	6640	6640	6640	0
107	20240709	183300	85566900	6640	6640	6640	6640	0
108	20240709	183200	85566900	6640	6640	6640	6640	0
109	20240709	183100	85566900	6640	6640	6640	6640	0
110	20240709	183000	85566900	6640	6640	6640	6640	0
111	20240709	182900	85566900	6640	6640	6640	6640	0
112	20240709	182800	85566900	6640	6640	6640	6640	0
113	20240709	182700	85566900	6640	6640	6640	6640	0
114	20240709	182600	85566900	6640	6640	6640	6640	0
115	20240709	182500	85566900	6640	6640	6640	6640	0
116	20240709	182400	85566900	6640	6640	6640	6640	0
117	20240709	182300	85566900	6640	6640	6640	6640	0
118	20240709	182200	85566900	6640	6640	6640	6640	0
119	20240709	182100	85566900	6640	6640	6640	6640	0
120	20240709	182000	85566900	6640	6640	6640	6640	0
121	20240709	181900	85566900	6640	6640	6640	6640	0
122	20240709	181800	85566900	6640	6640	6640	6640	500
123	20240709	181700	85566900	6640	6640	6640	6640	0
124	20240709	181600	85566900	6640	6640	6640	6640	0
125	20240709	181500	85566900	6640	6640	6640	6640	0
126	20240709	181400	85566900	6640	6640	6640	6640	0
127	20240709	181300	85566900	6640	6640	6640	6640	0
128	20240709	181200	85566900	6640	6640	6640	6640	0
129	20240709	181100	85566900	6640	6640	6640	6640	0
130	20240709	181000	85566900	6640	6640	6640	6640	0
131	20240709	180900	85566900	6640	6640	6640	6640	0
132	20240709	180800	85566900	6640	6640	6640	6640	0
133	20240709	180700	85566900	6640	6640	6640	6640	0
134	20240709	180600	85566900	6640	6640	6640	6640	0
135	20240709	180500	85566900	6640	6640	6640	6640	0
136	20240709	180400	85566900	6640	6640	6640	6640	0
137	20240709	180300	85566900	6640	6640	6640	6640	0
138	20240709	180200	85566900	6640	6640	6640	6640	0
139	20240709	180100	85566900	6640	6640	6640	6640	0
140	20240709	180000	85566900	6640	6640	6640	6640	0
141	20240709	175900	85566900	6640	6640	6640	6640	0
142	20240709	175800	85566900	6640	6640	6640	6640	0
143	20240709	175700	85566900	6640	6640	6640	6640	0
144	20240709	175600	85566900	6640	6640	6640	6640	0
145	20240709	175500	85566900	6640	6640	6640	6640	0
146	20240709	175400	85566900	6640	6640	6640	6640	0
147	20240709	175300	85566900	6640	6640	6640	6640	0
148	20240709	175200	85566900	6640	6640	6640	6640	0
149	20240709	175100	85566900	6640	6640	6640	6640	0
150	20240709	175000	85566900	6640	6640	6640	6640	0
151	20240709	174900	85566900	6640	6640	6640	6640	0
152	20240709	174800	85566900	6640	6640	6640	6640	500
153	20240709	174700	85566900	6640	6640	6640	6640	0
154	20240709	174600	85566900	6640	6640	6640	6640	0
155	20240709	174500	85566900	6640	6640	6640	6640	0
156	20240709	174400	85566900	6640	6640	6640	6640	0
157	20240709	174300	85566900	6640	6640	6640	6640	0
158	20240709	174200	85566900	6640	6640	6640	6640	0
159	20240709	174100	85566900	6640	6640	6640	6640	0
160	20240709	174000	85566900	6640	6640	6640	6640	0
161	20240709	173900	85566900	6640	6640	6640	6640	0
162	20240709	173800	85566900	6640	6640	6640	6640	0
163	20240709	173700	85566900	6640	6640	6640	6640	0
164	20240709	173600	85566900	6640	6640	6640	6640	0
165	20240709	173500	85566900	6640	6640	6640	6640	0
166	20240709	173400	85566900	6640	6640	6640	6640	0
167	20240709	173300	85566900	6640	6640	6640	6640	0
168	20240709	173200	85566900	6640	6640	6640	6640	0
169	20240709	173100	85566900	6640	6640	6640	6640	0
170	20240709	173000	85566900	6640	6640	6640	6640	0
171	20240709	172900	85566900	6640	6640	6640	6640	0
172	20240709	172800	85566900	6640	6640	6640	6640	0
173	20240709	172700	85566900	6640	6640	6640	6640	0
174	20240709	172600	85566900	6640	6640	6640	6640	0
175	20240709	172500	85566900	6640	6640	6640	6640	0
176	20240709	172400	85566900	6640	6640	6640	6640	0
177	20240709	172300	85566900	6640	6640	6640	6640	0
178	20240709	172200	85566900	6640	6640	6640	6640	0
179	20240709	172100	85566900	6640	6640	6640	6640	0
180	20240709	172000	85566900	6640	6640	6640	6640	0
181	20240709	171900	85566900	6640	6640	6640	6640	0
182	20240709	171800	85566900	6640	6640	6640	6640	500
183	20240709	171700	85566900	6640	6640	6640	6640	0
184	20240709	171600	85566900	6640	6640	6640	6640	0
185	20240709	171500	85566900	6640	6640	6640	6640	0
186	20240709	171400	85566900	6640	6640	6640	6640	0
187	20240709	171300	85566900	6640	6640	6640	6640	0
188	20240709	171200	85566900	6640	6640	6640	6640	0
189	20240709	171100	85566900	6640	6640	6640	6640	0
190	20240709	171000	85566900	6640	6640	6640	6640	0
191	20240709	170900	85566900	6640	6640	6640	6640	0
192	20240709	170800	85566900	6640	6640	6640	6640	0
193	20240709	170700	85566900	6640	6640	6640	6640	0
194	20240709	170600	85566900	6640	6640	6640	6640	0
195	20240709	170500	85566900	6640	6640	6640	6640	0
196	20240709	170400	85566900	6640	6640	6640	6640	0
197	20240709	170300	85566900	6640	6640	6640	6640	0
198	20240709	170200	85566900	6640	6640	6640	6640	0
199	20240709	170100	85566900	6640	6640	6640	6640	0
200	20240709	170000	85566900	6640	6640	6640	6640	0
201	20240709	165900	85566900	6640	6640	6640	6640	0
202	20240709	165800	85566900	6640	6640	6640	6640	0
203	20240709	165700	85566900	6640	6640	6640	6640	0
204	20240709	165600	85566900	6640	6640	6640	6640	0
205	20240709	165500	85566900	6640	6640	6640	6640	0
206	20240709	165400	85566900	6640	6640	6640	6640	0
207	20240709	165300	85566900	6640	6640	6640	6640	0
208	20240709	165200	85566900	6640	6640	6640	6640	0
209	20240709	165100	85566900	6640	6640	6640	6640	0
210	20240709	165000	85566900	6640	6640	6640	6640	0
211	20240709	164900	85566900	6640	6640	6640	6640	0
212	20240709	164800	85566900	6640	6640	6640	6640	500
213	20240709	164700	85566900	6640	6640	6640	6640	0
214	20240709	164600	85566900	6640	6640	6640	6640	0
215	20240709	164500	85566900	6640	6640	6640	6640	0
216	20240709	164400	85566900	6640	6640	6640	6640	0
217	20240709	164300	85566900	6640	6640	6640	6640	0
218	20240709	164200	85566900	6640	6640	6640	6640	0
219	20240709	164100	85566900	6640	6640	6640	6640	0
220	20240709	164000	85566900	6640	6640	6640	6640	0
221	20240709	163900	85566900	6640	6640	6640	6640	0
222	20240709	163800	85566900	6640	6640	6640	6640	0
223	20240709	163700	85566900	6640	6640	6640	6640	0
224	20240709	163600	85566900	6640	6640	6640	6640	0
225	20240709	163500	85566900	6640	6640	6640	6640	0
226	20240709	163400	85566900	6640	6640	6640	6640	0
227	20240709	163300	85566900	6640	6640	6640	6640	0
228	20240709	163200	85566900	6640	6640	6640	6640	0
229	20240709	163100	85566900	6640	6640	6640	6640	0
230	20240709	163000	85566900	6640	6640	6640	6640	0
231	20240709	162900	85566900	6640	6640	6640	6640	0
232	20240709	162800	85566900	6640	6640	6640	6640	0
233	20240709	162700	85566900	6640	6640	6640	6640	0
234	20240709	162600	85566900	6640	6640	6640	6640	0
235	20240709	162500	85566900	6640	6640	6640	6640	0
236	20240709	162400	85566900	6640	6640	6640	6640	0
237	20240709	162300	85566900	6640	6640	6640	6640	0
238	20240709	162200	85566900	6640	6640	6640	6640	0
239	20240709	162100	85566900	6640	6640	6640	6640	0
240	20240709	162000	85566900	6640	6640	6640	6640	0
241	20240709	161900	85566900	6640	6640	6640	6640	0
242	20240709	161800	85566900	6640	6640	6640	6640	500
243	20240709	161700	85566900	6640	6640	6640	6640	0
244	20240709	161600	85566900	6640	6640	6640	6640	0
245	20240709	161500	85566900	6640	6640	6640	6640	0
246	20240709	161400	85566900	6640	6640	6640	6640	0
247	20240709	161300	85566900	6640	6640	6640	6640	0
248	20240709	161200	85566900	6640	6640	6640	6640	0
249	20240709	161100	85566900	6640	6640	6640	6640	0
250	20240709	161000	85566900	6640	6640	6640	6640	0
251	20240709	160900	85566900	6640	6640	6640	6640	0
252	20240709	160800	85566900	6640	6640	6640	6640	0
253	20240709	160700	85566900	6640	6640	6640	6640	0
254	20240709	160600	85566900	6640	6640	6640	6640	0
255	20240709	160500	85566900	6640	6640	6640	6640	0
256	20240709	160400	85566900	6640	6640	6640	6640	0
257	20240709	160300	85566900	6640	6640	6640	6640	0
258	20240709	160200	85566900	6640	6640	6640	6640	0
259	20240709	160100	85566900	6640	6640	6640	6640	0
260	20240709	160000	85566900	6640	6640	6640	6640	0
261	20240709	155900	85566900	6640	6640	6640	6640	0
262	20240709	155800	85566900	6640	6640	6640	6640	0
263	20240709	155700	85566900	6640	6640	6640	6640	0
264	20240709	155600	85566900	6640	6640	6640	6640	0
265	20240709	155500	85566900	6640	6640	6640	6640	0
266	20240709	155400	85566900	6640	6640	6640	6640	0
267	20240709	155300	85566900	6640	6640	6640	6640	0
268	20240709	155200	85566900	6640	6640	6640	6640	0
269	20240709	155100	85566900	6640	6640	6640	6640	0
270	20240709	155000	85566900	6640	6640	6640	6640	0
271	20240709	154900	85566900	6640	6640	6640	6640	0
272	20240709	154800	85566900	6640	6640	6640	6640	500
273	20240709	154700	85566900	6640	6640	6640	6640	0
274	20240709	154600	85566900	6640	6640	6640	6640	0
275	20240709	154500	85566900	6640	6640	6640	6640	0
276	20240709	154400	85566900	6640	6640	6640	6640	0
277	20240709	154300	85566900	6640	6640	6640	6640	0
278	20240709	154200	85566900	6640	6640	6640	6640	0
279	20240709	154100	85566900	6640	6640	6640	6640	0
280	20240709	154000	85566900	6640	6640	6640	6640	0
281	20240709	153900	85566900	6640	6640	6640	6640	0
282	20240709	153800	85566900	6640	6640	6640	6640	0
283	20240709	153700	85566900	6640	6640	6640	6640	0
284	20240709	153600	85566900	6640	6640	6640	6640	0
285	20240709	153500	85566900	6640	6640	6640	6640	0
286	20240709	153400	85566900	6640	6640	6640	6640	0
287	20240709	153300	85566900	6640	6640	6640	6640	0
288	20240709	153200	85566900	6640	6640	6640	6640	0
289	20240709	153100	85566900	6640	6640	6640	6640	0
290	20240709	153000	85566900	6640	6640	6640	6640	500
291	20240709	152900	82246900	6640	6640	6640	6640	0
292	20240709	152800	82246900	6640	6640	6640	6640	0
293	20240709	152700	82246900	6640	6640	6640	6640	0
294	20240709	152600	82246900	6640	6640	6640	6640	0
295	20240709	152500	82246900	6640	6640	6640	6640	0
296	20240709	152400	82246900	6640	6640	6640	6640	0
297	20240709	152300	82246900	6640	6640	6640	6640	0
298	20240709	152200	82246900	6640	6640	6640	6640	0
299	20240709	152100	82246900	6640	6640	6640	6640	0
300	20240709	152000	82246900	6640	6640	6640	6640	0
301	20240709	151900	82246900	6640	6640	6640	6640	20
302	20240709	151800	82114100	6640	6640	6640	6640	1
303	20240709	151700	82107460	6630	6630	6630	6630	0
304	20240709	151600	82107460	6630	6630	6630	6630	0
305	20240709	151500	82107460	6630	6630	6630	6630	0
306	20240709	151400	82107460	6630	6630	6630	6630	3
307	20240709	151300	82087570	6600	6600	6600	6600	0
308	20240709	151200	82087570	6600	6600	6600	6600	0
309	20240709	151100	82087570	6600	6600	6600	6600	0
310	20240709	151000	82087570	6600	6600	6600	6600	303
311	20240709	150900	80087770	6610	6610	6610	6610	75
312	20240709	150800	79592020	6630	6630	6630	6630	0
313	20240709	150700	79592020	6630	6630	6630	6630	0
314	20240709	150600	79592020	6630	6630	6630	6630	0
315	20240709	150500	79592020	6630	6630	6630	6630	0
316	20240709	150400	79592020	6630	6630	6630	6630	0
317	20240709	150300	79592020	6630	6630	6630	6630	0
318	20240709	150200	79592020	6630	6630	6630	6630	0
319	20240709	150100	79592020	6630	6630	6630	6630	0
320	20240709	150000	79592020	6630	6630	6630	6630	0
321	20240709	145900	79592020	6630	6630	6630	6630	0
322	20240709	145800	79592020	6630	6630	6630	6630	0
323	20240709	145700	79592020	6630	6630	6630	6630	0
324	20240709	145600	79592020	6630	6630	6630	6630	0
325	20240709	145500	79592020	6630	6630	6630	6630	0
326	20240709	145400	79592020	6630	6630	6630	6630	0
327	20240709	145300	79592020	6630	6630	6630	6630	1
328	20240709	145200	79585390	6630	6630	6630	6630	500
329	20240709	145100	76270390	6630	6630	6630	6630	0
330	20240709	145000	76270390	6630	6630	6630	6630	0
331	20240709	144900	76270390	6630	6630	6630	6630	0
332	20240709	144800	76270390	6630	6630	6630	6630	0
333	20240709	144700	76270390	6630	6630	6630	6630	0
334	20240709	144600	76270390	6630	6630	6630	6630	0
335	20240709	144500	76270390	6630	6630	6630	6630	1
336	20240709	144400	76263760	6590	6590	6590	6590	0
337	20240709	144300	76263760	6590	6620	6620	6590	89
338	20240709	144200	75676530	6620	6620	6620	6620	0
339	20240709	144100	75676530	6620	6620	6620	6620	0
340	20240709	144000	75676530	6620	6620	6620	6620	0
341	20240709	143900	75676530	6620	6620	6620	6620	0
342	20240709	143800	75676530	6620	6620	6620	6620	0
343	20240709	143700	75676530	6620	6620	6620	6620	0
344	20240709	143600	75676530	6620	6620	6620	6620	0
345	20240709	143500	75676530	6620	6620	6620	6620	0
346	20240709	143400	75676530	6620	6620	6620	6620	45
347	20240709	143300	75378630	6630	6630	6630	6630	0
348	20240709	143200	75378630	6630	6630	6630	6630	0
349	20240709	143100	75378630	6630	6630	6630	6630	0
350	20240709	143000	75378630	6630	6630	6630	6630	0
351	20240709	142900	75378630	6630	6630	6630	6630	15
352	20240709	142800	75279180	6640	6640	6640	6640	0
353	20240709	142700	75279180	6640	6640	6640	6640	15
354	20240709	142600	75179580	6650	6650	6650	6650	0
355	20240709	142500	75179580	6650	6650	6650	6650	0
356	20240709	142400	75179580	6650	6650	6650	6650	0
357	20240709	142300	75179580	6650	6650	6650	6650	0
358	20240709	142200	75179580	6650	6650	6650	6650	0
359	20240709	142100	75179580	6650	6650	6650	6650	0
360	20240709	142000	75179580	6650	6650	6650	6650	10
361	20240709	141900	75113080	6640	6640	6640	6640	15
362	20240709	141800	75013480	6640	6640	6640	6640	20
363	20240709	141700	74880680	6640	6640	6640	6640	0
364	20240709	141600	74880680	6640	6640	6640	6640	0
365	20240709	141500	74880680	6640	6640	6640	6640	0
366	20240709	141400	74880680	6640	6640	6640	6640	0
367	20240709	141300	74880680	6640	6640	6640	6640	0
368	20240709	141200	74880680	6640	6640	6640	6640	0
369	20240709	141100	74880680	6640	6640	6640	6640	0
370	20240709	141000	74880680	6640	6640	6640	6640	0
371	20240709	140900	74880680	6640	6640	6640	6640	0
372	20240709	140800	74880680	6640	6640	6640	6640	30
373	20240709	140700	74681480	6640	6640	6640	6640	2
374	20240709	140600	74668200	6650	6650	6650	6650	0
375	20240709	140500	74668200	6650	6650	6650	6650	0
376	20240709	140400	74668200	6650	6650	6650	6650	0
377	20240709	140300	74668200	6650	6650	6650	6650	0
378	20240709	140200	74668200	6650	6650	6650	6650	0
379	20240709	140100	74668200	6650	6650	6650	6650	1
380	20240709	140000	74661550	6640	6640	6640	6640	1
381	20240709	135900	74654910	6650	6650	6650	6650	0
382	20240709	135800	74654910	6650	6650	6650	6650	0
383	20240709	135700	74654910	6650	6650	6650	6650	2
384	20240709	135600	74641610	6640	6640	6640	6640	0
385	20240709	135500	74641610	6640	6640	6640	6640	12
386	20240709	135400	74561930	6650	6650	6650	6650	0
387	20240709	135300	74561930	6650	6650	6650	6650	1
388	20240709	135200	74555280	6640	6640	6640	6640	0
389	20240709	135100	74555280	6640	6640	6640	6640	12
390	20240709	135000	74475600	6650	6630	6650	6630	262
391	20240709	134900	72735360	6630	6630	6630	6630	7
392	20240709	134800	72688950	6630	6630	6630	6630	0
393	20240709	134700	72688950	6630	6630	6630	6630	0
394	20240709	134600	72688950	6630	6630	6630	6630	156
395	20240709	134500	71654670	6640	6640	6640	6640	0
396	20240709	134400	71654670	6640	6640	6640	6640	0
397	20240709	134300	71654670	6640	6640	6640	6640	0
398	20240709	134200	71654670	6640	6640	6640	6640	0
399	20240709	134100	71654670	6640	6640	6640	6640	0
400	20240709	134000	71654670	6640	6640	6640	6640	0
401	20240709	133900	71654670	6640	6640	6640	6640	1
402	20240709	133800	71648030	6640	6640	6640	6640	6
403	20240709	133700	71608190	6650	6650	6650	6650	0
404	20240709	133600	71608190	6650	6650	6650	6650	36
405	20240709	133500	71368790	6640	6640	6640	6640	0
406	20240709	133400	71368790	6640	6640	6640	6640	4
407	20240709	133300	71342230	6630	6650	6650	6630	3
408	20240709	133200	71322300	6630	6630	6630	6630	0
409	20240709	133100	71322300	6630	6630	6630	6630	2
410	20240709	133000	71309040	6640	6640	6640	6640	0
411	20240709	132900	71309040	6640	6640	6640	6640	0
412	20240709	132800	71309040	6640	6640	6640	6640	1
413	20240709	132700	71302400	6640	6640	6640	6640	5
414	20240709	132600	71269200	6650	6650	6650	6650	0
415	20240709	132500	71269200	6650	6640	6650	6640	28
416	20240709	132400	71083170	6640	6640	6640	6640	10
417	20240709	132300	71016770	6630	6620	6630	6620	3
418	20240709	132200	70996890	6630	6630	6630	6630	0
419	20240709	132100	70996890	6630	6630	6630	6630	0
420	20240709	132000	70996890	6630	6630	6630	6630	362
421	20240709	131900	68596830	6620	6620	6620	6620	2
422	20240709	131800	68583590	6620	6620	6620	6620	0
423	20240709	131700	68583590	6620	6620	6620	6620	12
424	20240709	131600	68504150	6630	6630	6630	6630	0
425	20240709	131500	68504150	6630	6640	6640	6630	3
426	20240709	131400	68484240	6640	6640	6640	6640	0
427	20240709	131300	68484240	6640	6640	6640	6640	5
428	20240709	131200	68451040	6640	6640	6640	6640	0
429	20240709	131100	68451040	6640	6640	6640	6640	0
430	20240709	131000	68451040	6640	6640	6640	6640	0
431	20240709	130900	68451040	6640	6640	6640	6640	1
432	20240709	130800	68444400	6640	6640	6640	6640	0
433	20240709	130700	68444400	6640	6650	6650	6640	12
434	20240709	130600	68364620	6650	6650	6650	6650	180
435	20240709	130500	67167620	6640	6640	6640	6640	8
436	20240709	130400	67114500	6650	6650	6650	6650	0
437	20240709	130300	67114500	6650	6650	6650	6650	0
438	20240709	130200	67114500	6650	6650	6650	6650	20
439	20240709	130100	66981500	6650	6650	6650	6650	0
440	20240709	130000	66981500	6650	6650	6650	6650	0
441	20240709	125900	66981500	6650	6650	6650	6650	0
442	20240709	125800	66981500	6650	6650	6650	6650	0
443	20240709	125700	66981500	6650	6650	6650	6650	0
444	20240709	125600	66981500	6650	6650	6650	6650	0
445	20240709	125500	66981500	6650	6650	6650	6650	17
446	20240709	125400	66868450	6640	6640	6640	6640	0
447	20240709	125300	66868450	6640	6640	6640	6640	1
448	20240709	125200	66861810	6640	6640	6640	6640	1
449	20240709	125100	66855170	6650	6650	6650	6650	0
450	20240709	125000	66855170	6650	6650	6650	6650	0
451	20240709	124900	66855170	6650	6650	6650	6650	10
452	20240709	124800	66788670	6650	6650	6650	6650	10
453	20240709	124700	66722170	6640	6640	6640	6640	1
454	20240709	124600	66715530	6640	6640	6640	6640	0
455	20240709	124500	66715530	6640	6640	6640	6640	50
456	20240709	124400	66383530	6650	6650	6650	6650	0
457	20240709	124300	66383530	6650	6650	6650	6650	0
458	20240709	124200	66383530	6650	6650	6650	6650	0
459	20240709	124100	66383530	6650	6650	6650	6650	0
460	20240709	124000	66383530	6650	6650	6650	6650	0
461	20240709	123900	66383530	6650	6650	6650	6650	0
462	20240709	123800	66383530	6650	6650	6650	6650	0
463	20240709	123700	66383530	6650	6650	6650	6650	0
464	20240709	123600	66383530	6650	6650	6650	6650	0
465	20240709	123500	66383530	6650	6650	6650	6650	8
466	20240709	123400	66330330	6650	6650	6650	6650	1
467	20240709	123300	66323680	6640	6640	6640	6640	167
468	20240709	123200	65214800	6650	6650	6650	6650	0
469	20240709	123100	65214800	6650	6650	6650	6650	1
470	20240709	123000	65208150	6650	6650	6650	6650	0
471	20240709	122900	65208150	6650	6650	6650	6650	0
472	20240709	122800	65208150	6650	6650	6650	6650	0
473	20240709	122700	65208150	6650	6650	6650	6650	0
474	20240709	122600	65208150	6650	6650	6650	6650	20
475	20240709	122500	65075150	6650	6650	6650	6650	0
476	20240709	122400	65075150	6650	6640	6650	6640	218
477	20240709	122300	63625740	6630	6630	6630	6630	0
478	20240709	122200	63625740	6630	6630	6630	6630	0
479	20240709	122100	63625740	6630	6630	6630	6630	0
480	20240709	122000	63625740	6630	6630	6630	6630	0
481	20240709	121900	63625740	6630	6630	6630	6630	0
482	20240709	121800	63625740	6630	6630	6630	6630	0
483	20240709	121700	63625740	6630	6630	6630	6630	0
484	20240709	121600	63625740	6630	6630	6630	6630	0
485	20240709	121500	63625740	6630	6630	6630	6630	0
486	20240709	121400	63625740	6630	6630	6630	6630	0
487	20240709	121300	63625740	6630	6630	6630	6630	138
488	20240709	121200	62710800	6640	6640	6640	6640	0
489	20240709	121100	62710800	6640	6640	6640	6640	0
490	20240709	121000	62710800	6640	6640	6640	6640	0
491	20240709	120900	62710800	6640	6640	6640	6640	0
492	20240709	120800	62710800	6640	6640	6640	6640	0
493	20240709	120700	62710800	6640	6640	6640	6640	0
494	20240709	120600	62710800	6640	6640	6640	6640	0
495	20240709	120500	62710800	6640	6640	6640	6640	0
496	20240709	120400	62710800	6640	6640	6640	6640	0
497	20240709	120300	62710800	6640	6640	6640	6640	0
498	20240709	120200	62710800	6640	6640	6640	6640	0
499	20240709	120100	62710800	6640	6640	6640	6640	0
500	20240709	120000	62710800	6640	6640	6640	6640	39
501	20240709	115900	62451840	6650	6650	6650	6650	0
502	20240709	115800	62451840	6650	6650	6650	6650	0
503	20240709	115700	62451840	6650	6640	6650	6640	181
504	20240709	115600	61249900	6630	6630	6630	6630	279
505	20240709	115500	59400130	6630	6630	6630	6630	110
506	20240709	115400	58670830	6630	6630	6630	6630	200
507	20240709	115300	57344830	6630	6630	6630	6630	0
508	20240709	115200	57344830	6630	6630	6630	6630	0
509	20240709	115100	57344830	6630	6630	6630	6630	0
510	20240709	115000	57344830	6630	6630	6630	6630	0
511	20240709	114900	57344830	6630	6630	6630	6630	0
512	20240709	114800	57344830	6630	6630	6630	6630	0
513	20240709	114700	57344830	6630	6630	6630	6630	0
514	20240709	114600	57344830	6630	6620	6630	6620	100
515	20240709	114500	56682780	6620	6620	6620	6620	0
516	20240709	114400	56682780	6620	6620	6620	6620	5
517	20240709	114300	56649680	6630	6620	6630	6620	51
518	20240709	114200	56311560	6620	6620	6620	6620	0
519	20240709	114100	56311560	6620	6620	6620	6620	0
520	20240709	114000	56311560	6620	6620	6620	6620	0
521	20240709	113900	56311560	6620	6620	6620	6620	2
522	20240709	113800	56298320	6630	6630	6630	6630	0
523	20240709	113700	56298320	6630	6630	6630	6630	0
524	20240709	113600	56298320	6630	6630	6630	6630	0
525	20240709	113500	56298320	6630	6630	6630	6630	0
526	20240709	113400	56298320	6630	6630	6630	6630	0
527	20240709	113300	56298320	6630	6630	6630	6630	0
528	20240709	113200	56298320	6630	6620	6630	6620	401
529	20240709	113100	53643040	6610	6610	6610	6610	10
530	20240709	113000	53576940	6610	6610	6610	6610	0
531	20240709	112900	53576940	6610	6610	6610	6610	0
532	20240709	112800	53576940	6610	6610	6610	6610	0
533	20240709	112700	53576940	6610	6610	6610	6610	0
534	20240709	112600	53576940	6610	6610	6610	6610	1
535	20240709	112500	53570330	6610	6610	6610	6610	0
536	20240709	112400	53570330	6610	6610	6610	6610	0
537	20240709	112300	53570330	6610	6610	6610	6610	0
538	20240709	112200	53570330	6610	6610	6610	6610	50
539	20240709	112100	53239830	6610	6610	6610	6610	0
540	20240709	112000	53239830	6610	6610	6610	6610	10
541	20240709	111900	53173730	6610	6610	6610	6610	0
542	20240709	111800	53173730	6610	6610	6610	6610	0
543	20240709	111700	53173730	6610	6610	6610	6610	0
544	20240709	111600	53173730	6610	6620	6620	6610	52
545	20240709	111500	52829970	6610	6610	6610	6610	0
546	20240709	111400	52829970	6610	6610	6610	6610	0
547	20240709	111300	52829970	6610	6610	6610	6610	0
548	20240709	111200	52829970	6610	6610	6610	6610	252
549	20240709	111100	51164250	6610	6610	6610	6610	0
550	20240709	111000	51164250	6610	6610	6610	6610	1
551	20240709	110900	51157640	6620	6620	6620	6620	0
552	20240709	110800	51157640	6620	6620	6620	6620	0
553	20240709	110700	51157640	6620	6620	6620	6620	0
554	20240709	110600	51157640	6620	6620	6620	6620	0
555	20240709	110500	51157640	6620	6620	6620	6620	3
556	20240709	110400	51137780	6620	6610	6620	6610	300
557	20240709	110300	49154570	6610	6610	6610	6610	74
558	20240709	110200	48665430	6610	6590	6610	6590	341
559	20240709	110100	46417230	6590	6590	6590	6590	0
560	20240709	110000	46417230	6590	6590	6590	6590	0
561	20240709	105900	46417230	6590	6590	6590	6590	0
562	20240709	105800	46417230	6590	6590	6590	6590	0
563	20240709	105700	46417230	6590	6590	6590	6590	0
564	20240709	105600	46417230	6590	6590	6590	6590	40
565	20240709	105500	46153630	6590	6590	6590	6590	0
566	20240709	105400	46153630	6590	6590	6590	6590	0
567	20240709	105300	46153630	6590	6590	6590	6590	0
568	20240709	105200	46153630	6590	6590	6590	6590	60
569	20240709	105100	45758230	6600	6600	6600	6600	0
570	20240709	105000	45758230	6600	6600	6600	6600	0
571	20240709	104900	45758230	6600	6600	6600	6600	0
572	20240709	104800	45758230	6600	6600	6600	6600	0
573	20240709	104700	45758230	6600	6600	6600	6600	0
574	20240709	104600	45758230	6600	6600	6600	6600	99
575	20240709	104500	45104830	6600	6600	6600	6600	38
576	20240709	104400	44854030	6590	6590	6590	6590	0
577	20240709	104300	44854030	6590	6590	6590	6590	0
578	20240709	104200	44854030	6590	6590	6590	6590	0
579	20240709	104100	44854030	6590	6590	6590	6590	0
580	20240709	104000	44854030	6590	6590	6590	6590	0
581	20240709	103900	44854030	6590	6590	6590	6590	0
582	20240709	103800	44854030	6590	6590	6590	6590	544
583	20240709	103700	41269070	6580	6580	6580	6580	0
584	20240709	103600	41269070	6580	6580	6580	6580	0
585	20240709	103500	41269070	6580	6580	6580	6580	0
586	20240709	103400	41269070	6580	6580	6580	6580	100
587	20240709	103300	40611070	6580	6580	6580	6580	0
588	20240709	103200	40611070	6580	6580	6580	6580	0
589	20240709	103100	40611070	6580	6580	6580	6580	0
590	20240709	103000	40611070	6580	6580	6580	6580	1
591	20240709	102900	40604490	6560	6560	6560	6560	0
592	20240709	102800	40604490	6560	6560	6560	6560	0
593	20240709	102700	40604490	6560	6560	6560	6560	0
594	20240709	102600	40604490	6560	6560	6560	6560	0
595	20240709	102500	40604490	6560	6560	6560	6560	0
596	20240709	102400	40604490	6560	6560	6560	6560	0
597	20240709	102300	40604490	6560	6560	6560	6560	181
598	20240709	102200	39417130	6580	6580	6580	6580	0
599	20240709	102100	39417130	6580	6580	6580	6580	100
600	20240709	102000	38759130	6580	6580	6580	6580	0
601	20240709	101900	38759130	6580	6580	6580	6580	0
602	20240709	101800	38759130	6580	6580	6580	6580	0
603	20240709	101700	38759130	6580	6580	6580	6580	0
604	20240709	101600	38759130	6580	6580	6580	6580	0
605	20240709	101500	38759130	6580	6580	6580	6580	0
606	20240709	101400	38759130	6580	6580	6580	6580	0
607	20240709	101300	38759130	6580	6580	6580	6580	20
608	20240709	101200	38627530	6590	6590	6590	6590	0
609	20240709	101100	38627530	6590	6590	6590	6590	0
610	20240709	101000	38627530	6590	6590	6590	6590	6
611	20240709	100900	38587990	6590	6590	6590	6590	294
612	20240709	100800	36650530	6600	6570	6600	6570	377
613	20240709	100700	34167520	6600	6600	6600	6600	1
614	20240709	100600	34160920	6590	6590	6590	6590	0
615	20240709	100500	34160920	6590	6590	6590	6590	0
616	20240709	100400	34160920	6590	6590	6590	6590	11
617	20240709	100300	34088430	6590	6590	6590	6590	4
618	20240709	100200	34062070	6600	6600	6600	6600	0
619	20240709	100100	34062070	6600	6600	6600	6600	0
620	20240709	100000	34062070	6600	6600	6600	6600	2
621	20240709	095900	34048870	6600	6600	6600	6600	22
622	20240709	095800	33903670	6590	6600	6600	6590	12
623	20240709	095700	33824510	6600	6600	6600	6600	13
624	20240709	095600	33738710	6600	6600	6600	6590	12
625	20240709	095500	33659540	6600	6600	6600	6600	13
626	20240709	095400	33573740	6600	6590	6600	6590	598
627	20240709	095300	29632860	6590	6590	6590	6590	12
628	20240709	095200	29553780	6590	6590	6590	6590	9
629	20240709	095100	29494470	6590	6590	6590	6590	9
630	20240709	095000	29435160	6590	6590	6590	6590	4
631	20240709	094900	29408800	6590	6600	6600	6590	84
632	20240709	094800	28854900	6600	6600	6600	6600	10
633	20240709	094700	28788900	6590	6590	6590	6590	475
634	20240709	094600	25658650	6590	6590	6590	6590	58
635	20240709	094500	25276430	6590	6590	6590	6590	13
636	20240709	094400	25190760	6590	6590	6590	6590	9
637	20240709	094300	25131450	6590	6580	6590	6580	12
638	20240709	094200	25052400	6580	6580	6580	6580	6
639	20240709	094100	25012920	6590	6590	6590	6570	312
640	20240709	094000	22962700	6590	6590	6590	6590	9
641	20240709	093900	22903390	6590	6590	6590	6590	12
642	20240709	093800	22824310	6590	6590	6590	6590	9
643	20240709	093700	22765000	6590	6590	6590	6590	13
644	20240709	093600	22679330	6580	6580	6580	6580	7
645	20240709	093500	22633270	6580	6580	6580	6570	13
646	20240709	093400	22547770	6580	6580	6580	6580	6
647	20240709	093300	22508290	6580	6570	6580	6570	12
648	20240709	093200	22429360	6580	6580	6580	6560	160
649	20240709	093100	21379600	6580	6580	6580	6580	11
650	20240709	093000	21307220	6580	6580	6580	6570	212
651	20240709	092900	19914310	6580	6580	6580	6570	120
652	20240709	092800	19125830	6580	6580	6580	6580	12
653	20240709	092700	19046870	6580	6570	6580	6570	149
654	20240709	092600	18066850	6580	6590	6590	6580	14
655	20240709	092500	17974650	6590	6580	6590	6580	135
656	20240709	092400	17086300	6590	6590	6590	6590	13
657	20240709	092300	17000630	6600	6600	6600	6600	13
658	20240709	092200	16914830	6600	6600	6600	6600	13
659	20240709	092100	16829030	6600	6590	6600	6590	9
660	20240709	092000	16769660	6590	6580	6590	6580	329
661	20240709	091900	14603330	6580	6580	6580	6580	11
662	20240709	091800	14530950	6580	6560	6580	6560	1901
663	20240709	091700	2048730	6560	6550	6560	6550	29
664	20240709	091600	1858700	6550	6550	6560	6540	13
665	20240709	091500	1773550	6560	6550	6560	6550	210
666	20240709	091400	398030	6550	6540	6550	6540	10
667	20240709	091300	332540	6550	6550	6550	6550	11
668	20240709	091200	260490	6550	6550	6550	6550	0
669	20240709	091100	260490	6550	6530	6550	6530	5
670	20240709	091000	227780	6550	6550	6550	6550	0
671	20240709	090900	227780	6550	6550	6550	6550	0
672	20240709	090800	227780	6550	6550	6550	6550	0
673	20240709	090700	227780	6550	6550	6550	6550	0
674	20240709	090600	227780	6550	6550	6550	6550	0
675	20240709	090500	227780	6550	6550	6550	6550	0
676	20240709	090400	227780	6550	6550	6550	6550	4
677	20240709	090300	201580	6550	6550	6550	6550	4
678	20240709	090200	175380	6550	6550	6550	6550	0
679	20240709	090100	175380	6550	6530	6550	6530	3
680	20240709	090000	155760	6490	6490	6490	6490	24