KissMeData/139990/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203100	116336790	5380	5380	5380	5380	299
3	20240709	203000	116336790	5380	5380	5380	5380	0
4	20240709	202900	116336790	5380	5380	5380	5380	0
5	20240709	202800	116336790	5380	5380	5380	5380	0
6	20240709	202700	116336790	5380	5380	5380	5380	0
7	20240709	202600	116336790	5380	5380	5380	5380	0
8	20240709	202500	116336790	5380	5380	5380	5380	0
9	20240709	202400	116336790	5380	5380	5380	5380	0
10	20240709	202300	116336790	5380	5380	5380	5380	0
11	20240709	202200	116336790	5380	5380	5380	5380	0
12	20240709	202100	116336790	5380	5380	5380	5380	0
13	20240709	202000	116336790	5380	5380	5380	5380	0
14	20240709	201900	116336790	5380	5380	5380	5380	0
15	20240709	201800	116336790	5380	5380	5380	5380	0
16	20240709	201700	116336790	5380	5380	5380	5380	0
17	20240709	201600	116336790	5380	5380	5380	5380	0
18	20240709	201500	116336790	5380	5380	5380	5380	0
19	20240709	201400	116336790	5380	5380	5380	5380	0
20	20240709	201300	116336790	5380	5380	5380	5380	0
21	20240709	201200	116336790	5380	5380	5380	5380	0
22	20240709	201100	116336790	5380	5380	5380	5380	0
23	20240709	201000	116336790	5380	5380	5380	5380	0
24	20240709	200900	116336790	5380	5380	5380	5380	0
25	20240709	200800	116336790	5380	5380	5380	5380	0
26	20240709	200700	116336790	5380	5380	5380	5380	0
27	20240709	200600	116336790	5380	5380	5380	5380	0
28	20240709	200500	116336790	5380	5380	5380	5380	0
29	20240709	200400	116336790	5380	5380	5380	5380	0
30	20240709	200300	116336790	5380	5380	5380	5380	0
31	20240709	200200	116336790	5380	5380	5380	5380	0
32	20240709	200100	116336790	5380	5380	5380	5380	299
33	20240709	200000	116336790	5380	5380	5380	5380	0
34	20240709	195900	116336790	5380	5380	5380	5380	0
35	20240709	195800	116336790	5380	5380	5380	5380	0
36	20240709	195700	116336790	5380	5380	5380	5380	0
37	20240709	195600	116336790	5380	5380	5380	5380	0
38	20240709	195500	116336790	5380	5380	5380	5380	0
39	20240709	195400	116336790	5380	5380	5380	5380	0
40	20240709	195300	116336790	5380	5380	5380	5380	0
41	20240709	195200	116336790	5380	5380	5380	5380	0
42	20240709	195100	116336790	5380	5380	5380	5380	0
43	20240709	195000	116336790	5380	5380	5380	5380	0
44	20240709	194900	116336790	5380	5380	5380	5380	0
45	20240709	194800	116336790	5380	5380	5380	5380	0
46	20240709	194700	116336790	5380	5380	5380	5380	0
47	20240709	194600	116336790	5380	5380	5380	5380	0
48	20240709	194500	116336790	5380	5380	5380	5380	0
49	20240709	194400	116336790	5380	5380	5380	5380	0
50	20240709	194300	116336790	5380	5380	5380	5380	0
51	20240709	194200	116336790	5380	5380	5380	5380	0
52	20240709	194100	116336790	5380	5380	5380	5380	0
53	20240709	194000	116336790	5380	5380	5380	5380	0
54	20240709	193900	116336790	5380	5380	5380	5380	0
55	20240709	193800	116336790	5380	5380	5380	5380	0
56	20240709	193700	116336790	5380	5380	5380	5380	0
57	20240709	193600	116336790	5380	5380	5380	5380	0
58	20240709	193500	116336790	5380	5380	5380	5380	0
59	20240709	193400	116336790	5380	5380	5380	5380	0
60	20240709	193300	116336790	5380	5380	5380	5380	0
61	20240709	193200	116336790	5380	5380	5380	5380	0
62	20240709	193100	116336790	5380	5380	5380	5380	299
63	20240709	193000	116336790	5380	5380	5380	5380	0
64	20240709	192900	116336790	5380	5380	5380	5380	0
65	20240709	192800	116336790	5380	5380	5380	5380	0
66	20240709	192700	116336790	5380	5380	5380	5380	0
67	20240709	192600	116336790	5380	5380	5380	5380	0
68	20240709	192500	116336790	5380	5380	5380	5380	0
69	20240709	192400	116336790	5380	5380	5380	5380	0
70	20240709	192300	116336790	5380	5380	5380	5380	0
71	20240709	192200	116336790	5380	5380	5380	5380	0
72	20240709	192100	116336790	5380	5380	5380	5380	0
73	20240709	192000	116336790	5380	5380	5380	5380	0
74	20240709	191900	116336790	5380	5380	5380	5380	0
75	20240709	191800	116336790	5380	5380	5380	5380	0
76	20240709	191700	116336790	5380	5380	5380	5380	0
77	20240709	191600	116336790	5380	5380	5380	5380	0
78	20240709	191500	116336790	5380	5380	5380	5380	0
79	20240709	191400	116336790	5380	5380	5380	5380	0
80	20240709	191300	116336790	5380	5380	5380	5380	0
81	20240709	191200	116336790	5380	5380	5380	5380	0
82	20240709	191100	116336790	5380	5380	5380	5380	0
83	20240709	191000	116336790	5380	5380	5380	5380	0
84	20240709	190900	116336790	5380	5380	5380	5380	0
85	20240709	190800	116336790	5380	5380	5380	5380	0
86	20240709	190700	116336790	5380	5380	5380	5380	0
87	20240709	190600	116336790	5380	5380	5380	5380	0
88	20240709	190500	116336790	5380	5380	5380	5380	0
89	20240709	190400	116336790	5380	5380	5380	5380	0
90	20240709	190300	116336790	5380	5380	5380	5380	0
91	20240709	190200	116336790	5380	5380	5380	5380	0
92	20240709	190100	116336790	5380	5380	5380	5380	299
93	20240709	190000	116336790	5380	5380	5380	5380	0
94	20240709	185900	116336790	5380	5380	5380	5380	0
95	20240709	185800	116336790	5380	5380	5380	5380	0
96	20240709	185700	116336790	5380	5380	5380	5380	0
97	20240709	185600	116336790	5380	5380	5380	5380	0
98	20240709	185500	116336790	5380	5380	5380	5380	0
99	20240709	185400	116336790	5380	5380	5380	5380	0
100	20240709	185300	116336790	5380	5380	5380	5380	0
101	20240709	185200	116336790	5380	5380	5380	5380	0
102	20240709	185100	116336790	5380	5380	5380	5380	0
103	20240709	185000	116336790	5380	5380	5380	5380	0
104	20240709	184900	116336790	5380	5380	5380	5380	0
105	20240709	184800	116336790	5380	5380	5380	5380	0
106	20240709	184700	116336790	5380	5380	5380	5380	0
107	20240709	184600	116336790	5380	5380	5380	5380	0
108	20240709	184500	116336790	5380	5380	5380	5380	0
109	20240709	184400	116336790	5380	5380	5380	5380	0
110	20240709	184300	116336790	5380	5380	5380	5380	0
111	20240709	184200	116336790	5380	5380	5380	5380	0
112	20240709	184100	116336790	5380	5380	5380	5380	0
113	20240709	184000	116336790	5380	5380	5380	5380	0
114	20240709	183900	116336790	5380	5380	5380	5380	0
115	20240709	183800	116336790	5380	5380	5380	5380	0
116	20240709	183700	116336790	5380	5380	5380	5380	0
117	20240709	183600	116336790	5380	5380	5380	5380	0
118	20240709	183500	116336790	5380	5380	5380	5380	0
119	20240709	183400	116336790	5380	5380	5380	5380	0
120	20240709	183300	116336790	5380	5380	5380	5380	0
121	20240709	183200	116336790	5380	5380	5380	5380	0
122	20240709	183100	116336790	5380	5380	5380	5380	299
123	20240709	183000	116336790	5380	5380	5380	5380	0
124	20240709	182900	116336790	5380	5380	5380	5380	0
125	20240709	182800	116336790	5380	5380	5380	5380	0
126	20240709	182700	116336790	5380	5380	5380	5380	0
127	20240709	182600	116336790	5380	5380	5380	5380	0
128	20240709	182500	116336790	5380	5380	5380	5380	0
129	20240709	182400	116336790	5380	5380	5380	5380	0
130	20240709	182300	116336790	5380	5380	5380	5380	0
131	20240709	182200	116336790	5380	5380	5380	5380	0
132	20240709	182100	116336790	5380	5380	5380	5380	0
133	20240709	182000	116336790	5380	5380	5380	5380	0
134	20240709	181900	116336790	5380	5380	5380	5380	0
135	20240709	181800	116336790	5380	5380	5380	5380	0
136	20240709	181700	116336790	5380	5380	5380	5380	0
137	20240709	181600	116336790	5380	5380	5380	5380	0
138	20240709	181500	116336790	5380	5380	5380	5380	0
139	20240709	181400	116336790	5380	5380	5380	5380	0
140	20240709	181300	116336790	5380	5380	5380	5380	0
141	20240709	181200	116336790	5380	5380	5380	5380	0
142	20240709	181100	116336790	5380	5380	5380	5380	0
143	20240709	181000	116336790	5380	5380	5380	5380	0
144	20240709	180900	116336790	5380	5380	5380	5380	0
145	20240709	180800	116336790	5380	5380	5380	5380	0
146	20240709	180700	116336790	5380	5380	5380	5380	0
147	20240709	180600	116336790	5380	5380	5380	5380	0
148	20240709	180500	116336790	5380	5380	5380	5380	0
149	20240709	180400	116336790	5380	5380	5380	5380	0
150	20240709	180300	116336790	5380	5380	5380	5380	0
151	20240709	180200	116336790	5380	5380	5380	5380	0
152	20240709	180100	116336790	5380	5380	5380	5380	299
153	20240709	180000	116336790	5380	5380	5380	5380	0
154	20240709	175900	116336790	5380	5380	5380	5380	0
155	20240709	175800	116336790	5380	5380	5380	5380	0
156	20240709	175700	116336790	5380	5380	5380	5380	0
157	20240709	175600	116336790	5380	5380	5380	5380	0
158	20240709	175500	116336790	5380	5380	5380	5380	0
159	20240709	175400	116336790	5380	5380	5380	5380	0
160	20240709	175300	116336790	5380	5380	5380	5380	0
161	20240709	175200	116336790	5380	5380	5380	5380	0
162	20240709	175100	116336790	5380	5380	5380	5380	0
163	20240709	175000	116336790	5380	5380	5380	5380	0
164	20240709	174900	116336790	5380	5380	5380	5380	0
165	20240709	174800	116336790	5380	5380	5380	5380	0
166	20240709	174700	116336790	5380	5380	5380	5380	0
167	20240709	174600	116336790	5380	5380	5380	5380	0
168	20240709	174500	116336790	5380	5380	5380	5380	0
169	20240709	174400	116336790	5380	5380	5380	5380	0
170	20240709	174300	116336790	5380	5380	5380	5380	0
171	20240709	174200	116336790	5380	5380	5380	5380	0
172	20240709	174100	116336790	5380	5380	5380	5380	0
173	20240709	174000	116336790	5380	5380	5380	5380	0
174	20240709	173900	116336790	5380	5380	5380	5380	0
175	20240709	173800	116336790	5380	5380	5380	5380	0
176	20240709	173700	116336790	5380	5380	5380	5380	0
177	20240709	173600	116336790	5380	5380	5380	5380	0
178	20240709	173500	116336790	5380	5380	5380	5380	0
179	20240709	173400	116336790	5380	5380	5380	5380	0
180	20240709	173300	116336790	5380	5380	5380	5380	0
181	20240709	173200	116336790	5380	5380	5380	5380	0
182	20240709	173100	116336790	5380	5380	5380	5380	299
183	20240709	173000	116336790	5380	5380	5380	5380	0
184	20240709	172900	116336790	5380	5380	5380	5380	0
185	20240709	172800	116336790	5380	5380	5380	5380	0
186	20240709	172700	116336790	5380	5380	5380	5380	0
187	20240709	172600	116336790	5380	5380	5380	5380	0
188	20240709	172500	116336790	5380	5380	5380	5380	0
189	20240709	172400	116336790	5380	5380	5380	5380	0
190	20240709	172300	116336790	5380	5380	5380	5380	0
191	20240709	172200	116336790	5380	5380	5380	5380	0
192	20240709	172100	116336790	5380	5380	5380	5380	0
193	20240709	172000	116336790	5380	5380	5380	5380	0
194	20240709	171900	116336790	5380	5380	5380	5380	0
195	20240709	171800	116336790	5380	5380	5380	5380	0
196	20240709	171700	116336790	5380	5380	5380	5380	0
197	20240709	171600	116336790	5380	5380	5380	5380	0
198	20240709	171500	116336790	5380	5380	5380	5380	0
199	20240709	171400	116336790	5380	5380	5380	5380	0
200	20240709	171300	116336790	5380	5380	5380	5380	0
201	20240709	171200	116336790	5380	5380	5380	5380	0
202	20240709	171100	116336790	5380	5380	5380	5380	0
203	20240709	171000	116336790	5380	5380	5380	5380	0
204	20240709	170900	116336790	5380	5380	5380	5380	0
205	20240709	170800	116336790	5380	5380	5380	5380	0
206	20240709	170700	116336790	5380	5380	5380	5380	0
207	20240709	170600	116336790	5380	5380	5380	5380	0
208	20240709	170500	116336790	5380	5380	5380	5380	0
209	20240709	170400	116336790	5380	5380	5380	5380	0
210	20240709	170300	116336790	5380	5380	5380	5380	0
211	20240709	170200	116336790	5380	5380	5380	5380	0
212	20240709	170100	116336790	5380	5380	5380	5380	299
213	20240709	170000	116336790	5380	5380	5380	5380	0
214	20240709	165900	116336790	5380	5380	5380	5380	0
215	20240709	165800	116336790	5380	5380	5380	5380	0
216	20240709	165700	116336790	5380	5380	5380	5380	0
217	20240709	165600	116336790	5380	5380	5380	5380	0
218	20240709	165500	116336790	5380	5380	5380	5380	0
219	20240709	165400	116336790	5380	5380	5380	5380	0
220	20240709	165300	116336790	5380	5380	5380	5380	0
221	20240709	165200	116336790	5380	5380	5380	5380	0
222	20240709	165100	116336790	5380	5380	5380	5380	0
223	20240709	165000	116336790	5380	5380	5380	5380	0
224	20240709	164900	116336790	5380	5380	5380	5380	0
225	20240709	164800	116336790	5380	5380	5380	5380	0
226	20240709	164700	116336790	5380	5380	5380	5380	0
227	20240709	164600	116336790	5380	5380	5380	5380	0
228	20240709	164500	116336790	5380	5380	5380	5380	0
229	20240709	164400	116336790	5380	5380	5380	5380	0
230	20240709	164300	116336790	5380	5380	5380	5380	0
231	20240709	164200	116336790	5380	5380	5380	5380	0
232	20240709	164100	116336790	5380	5380	5380	5380	0
233	20240709	164000	116336790	5380	5380	5380	5380	0
234	20240709	163900	116336790	5380	5380	5380	5380	0
235	20240709	163800	116336790	5380	5380	5380	5380	0
236	20240709	163700	116336790	5380	5380	5380	5380	0
237	20240709	163600	116336790	5380	5380	5380	5380	0
238	20240709	163500	116336790	5380	5380	5380	5380	0
239	20240709	163400	116336790	5380	5380	5380	5380	0
240	20240709	163300	116336790	5380	5380	5380	5380	0
241	20240709	163200	116336790	5380	5380	5380	5380	0
242	20240709	163100	116336790	5380	5380	5380	5380	299
243	20240709	163000	116336790	5380	5380	5380	5380	0
244	20240709	162900	116336790	5380	5380	5380	5380	0
245	20240709	162800	116336790	5380	5380	5380	5380	0
246	20240709	162700	116336790	5380	5380	5380	5380	0
247	20240709	162600	116336790	5380	5380	5380	5380	0
248	20240709	162500	116336790	5380	5380	5380	5380	0
249	20240709	162400	116336790	5380	5380	5380	5380	0
250	20240709	162300	116336790	5380	5380	5380	5380	0
251	20240709	162200	116336790	5380	5380	5380	5380	0
252	20240709	162100	116336790	5380	5380	5380	5380	0
253	20240709	162000	116336790	5380	5380	5380	5380	0
254	20240709	161900	116336790	5380	5380	5380	5380	0
255	20240709	161800	116336790	5380	5380	5380	5380	0
256	20240709	161700	116336790	5380	5380	5380	5380	0
257	20240709	161600	116336790	5380	5380	5380	5380	0
258	20240709	161500	116336790	5380	5380	5380	5380	0
259	20240709	161400	116336790	5380	5380	5380	5380	0
260	20240709	161300	116336790	5380	5380	5380	5380	0
261	20240709	161200	116336790	5380	5380	5380	5380	0
262	20240709	161100	116336790	5380	5380	5380	5380	0
263	20240709	161000	116336790	5380	5380	5380	5380	0
264	20240709	160900	116336790	5380	5380	5380	5380	0
265	20240709	160800	116336790	5380	5380	5380	5380	0
266	20240709	160700	116336790	5380	5380	5380	5380	0
267	20240709	160600	116336790	5380	5380	5380	5380	0
268	20240709	160500	116336790	5380	5380	5380	5380	0
269	20240709	160400	116336790	5380	5380	5380	5380	0
270	20240709	160300	116336790	5380	5380	5380	5380	0
271	20240709	160200	116336790	5380	5380	5380	5380	0
272	20240709	160100	116336790	5380	5380	5380	5380	299
273	20240709	160000	116336790	5380	5380	5380	5380	0
274	20240709	155900	116336790	5380	5380	5380	5380	0
275	20240709	155800	116336790	5380	5380	5380	5380	0
276	20240709	155700	116336790	5380	5380	5380	5380	0
277	20240709	155600	116336790	5380	5380	5380	5380	0
278	20240709	155500	116336790	5380	5380	5380	5380	0
279	20240709	155400	116336790	5380	5380	5380	5380	0
280	20240709	155300	116336790	5380	5380	5380	5380	0
281	20240709	155200	116336790	5380	5380	5380	5380	0
282	20240709	155100	116336790	5380	5380	5380	5380	0
283	20240709	155000	116336790	5380	5380	5380	5380	0
284	20240709	154900	116336790	5380	5380	5380	5380	0
285	20240709	154800	116336790	5380	5380	5380	5380	0
286	20240709	154700	116336790	5380	5380	5380	5380	0
287	20240709	154600	116336790	5380	5380	5380	5380	0
288	20240709	154500	116336790	5380	5380	5380	5380	0
289	20240709	154400	116336790	5380	5380	5380	5380	0
290	20240709	154300	116336790	5380	5380	5380	5380	0
291	20240709	154200	116336790	5380	5380	5380	5380	0
292	20240709	154100	116336790	5380	5380	5380	5380	0
293	20240709	154000	116336790	5380	5380	5380	5380	0
294	20240709	153900	116336790	5380	5380	5380	5380	0
295	20240709	153800	116336790	5380	5380	5380	5380	0
296	20240709	153700	116336790	5380	5380	5380	5380	0
297	20240709	153600	116336790	5380	5380	5380	5380	0
298	20240709	153500	116336790	5380	5380	5380	5380	0
299	20240709	153400	116336790	5380	5380	5380	5380	0
300	20240709	153300	116336790	5380	5380	5380	5380	0
301	20240709	153200	116336790	5380	5380	5380	5380	0
302	20240709	153100	116336790	5380	5380	5380	5380	299
303	20240709	153000	116336790	5380	5380	5380	5380	299
304	20240709	152900	114728170	5390	5390	5390	5390	0
305	20240709	152800	114728170	5390	5390	5390	5390	0
306	20240709	152700	114728170	5390	5390	5390	5390	0
307	20240709	152600	114728170	5390	5390	5390	5390	0
308	20240709	152500	114728170	5390	5390	5390	5390	0
309	20240709	152400	114728170	5390	5390	5390	5390	0
310	20240709	152300	114728170	5390	5390	5390	5390	0
311	20240709	152200	114728170	5390	5390	5390	5390	0
312	20240709	152100	114728170	5390	5390	5390	5390	0
313	20240709	152000	114728170	5390	5390	5390	5390	0
314	20240709	151900	114728170	5390	5390	5390	5390	0
315	20240709	151800	114728170	5390	5390	5390	5390	0
316	20240709	151700	114728170	5390	5390	5390	5390	0
317	20240709	151600	114728170	5390	5390	5390	5390	0
318	20240709	151500	114728170	5390	5380	5390	5380	45
319	20240709	151400	114486040	5390	5390	5390	5390	55
320	20240709	151300	114189590	5390	5390	5390	5390	0
321	20240709	151200	114189590	5390	5390	5390	5390	0
322	20240709	151100	114189590	5390	5390	5390	5390	0
323	20240709	151000	114189590	5390	5390	5390	5390	0
324	20240709	150900	114189590	5390	5390	5390	5390	0
325	20240709	150800	114189590	5390	5390	5390	5390	0
326	20240709	150700	114189590	5390	5390	5390	5390	11
327	20240709	150600	114130300	5390	5390	5390	5390	0
328	20240709	150500	114130300	5390	5390	5390	5390	0
329	20240709	150400	114130300	5390	5390	5390	5390	0
330	20240709	150300	114130300	5390	5390	5390	5390	0
331	20240709	150200	114130300	5390	5390	5390	5390	14
332	20240709	150100	114054840	5400	5400	5400	5400	0
333	20240709	150000	114054840	5400	5400	5400	5400	0
334	20240709	145900	114054840	5400	5400	5400	5400	0
335	20240709	145800	114054840	5400	5400	5400	5400	15
336	20240709	145700	113973840	5400	5400	5400	5400	0
337	20240709	145600	113973840	5400	5400	5400	5400	10
338	20240709	145500	113919840	5400	5400	5400	5400	9
339	20240709	145400	113871240	5400	5400	5400	5400	0
340	20240709	145300	113871240	5400	5400	5400	5400	0
341	20240709	145200	113871240	5400	5400	5400	5400	0
342	20240709	145100	113871240	5400	5400	5400	5400	0
343	20240709	145000	113871240	5400	5400	5400	5400	1
344	20240709	144900	113865840	5390	5390	5390	5390	122
345	20240709	144800	113208260	5390	5390	5390	5390	1
346	20240709	144700	113202870	5390	5390	5390	5390	8
347	20240709	144600	113159750	5390	5390	5390	5390	0
348	20240709	144500	113159750	5390	5390	5390	5390	0
349	20240709	144400	113159750	5390	5390	5390	5390	0
350	20240709	144300	113159750	5390	5390	5390	5390	0
351	20240709	144200	113159750	5390	5390	5390	5390	0
352	20240709	144100	113159750	5390	5390	5390	5390	3
353	20240709	144000	113143580	5390	5390	5390	5390	0
354	20240709	143900	113143580	5390	5390	5390	5390	0
355	20240709	143800	113143580	5390	5390	5390	5390	0
356	20240709	143700	113143580	5390	5390	5390	5390	0
357	20240709	143600	113143580	5390	5390	5390	5390	0
358	20240709	143500	113143580	5390	5390	5390	5390	0
359	20240709	143400	113143580	5390	5390	5390	5390	56
360	20240709	143300	112841740	5390	5390	5390	5390	1
361	20240709	143200	112836350	5400	5400	5400	5400	0
362	20240709	143100	112836350	5400	5400	5400	5400	0
363	20240709	143000	112836350	5400	5400	5400	5400	0
364	20240709	142900	112836350	5400	5400	5400	5400	0
365	20240709	142800	112836350	5400	5400	5400	5400	0
366	20240709	142700	112836350	5400	5400	5400	5400	0
367	20240709	142600	112836350	5400	5400	5400	5400	0
368	20240709	142500	112836350	5400	5400	5400	5400	0
369	20240709	142400	112836350	5400	5400	5400	5400	2
370	20240709	142300	112825550	5390	5390	5390	5390	19
371	20240709	142200	112723140	5390	5380	5390	5370	328
372	20240709	142100	110961260	5390	5390	5390	5390	231
373	20240709	142000	109716170	5390	5390	5390	5390	0
374	20240709	141900	109716170	5390	5390	5390	5390	2
375	20240709	141800	109705390	5380	5380	5380	5380	0
376	20240709	141700	109705390	5380	5380	5380	5380	25
377	20240709	141600	109570890	5390	5390	5390	5390	0
378	20240709	141500	109570890	5390	5390	5390	5390	0
379	20240709	141400	109570890	5390	5390	5390	5390	0
380	20240709	141300	109570890	5390	5390	5390	5390	0
381	20240709	141200	109570890	5390	5390	5390	5390	0
382	20240709	141100	109570890	5390	5390	5390	5390	0
383	20240709	141000	109570890	5390	5390	5390	5390	0
384	20240709	140900	109570890	5390	5390	5390	5390	0
385	20240709	140800	109570890	5390	5390	5390	5390	0
386	20240709	140700	109570890	5390	5390	5390	5390	0
387	20240709	140600	109570890	5390	5390	5390	5390	0
388	20240709	140500	109570890	5390	5390	5390	5390	1
389	20240709	140400	109565500	5380	5380	5380	5380	0
390	20240709	140300	109565500	5380	5380	5380	5380	0
391	20240709	140200	109565500	5380	5380	5380	5380	4
392	20240709	140100	109543980	5380	5380	5380	5380	1240
393	20240709	140000	102872780	5390	5390	5390	5390	1
394	20240709	135900	102867390	5390	5390	5390	5390	0
395	20240709	135800	102867390	5390	5390	5390	5390	0
396	20240709	135700	102867390	5390	5390	5390	5390	1
397	20240709	135600	102862000	5400	5400	5400	5400	0
398	20240709	135500	102862000	5400	5400	5400	5400	0
399	20240709	135400	102862000	5400	5400	5400	5400	0
400	20240709	135300	102862000	5400	5400	5400	5400	2
401	20240709	135200	102851200	5380	5380	5380	5380	0
402	20240709	135100	102851200	5380	5380	5380	5380	0
403	20240709	135000	102851200	5380	5380	5380	5380	0
404	20240709	134900	102851200	5380	5380	5380	5380	0
405	20240709	134800	102851200	5380	5380	5380	5380	200
406	20240709	134700	101775200	5380	5380	5380	5380	0
407	20240709	134600	101775200	5380	5390	5400	5380	65
408	20240709	134500	101424610	5390	5390	5390	5390	190
409	20240709	134400	100400510	5390	5390	5390	5390	17
410	20240709	134300	100308880	5390	5390	5390	5390	0
411	20240709	134200	100308880	5390	5390	5390	5390	3
412	20240709	134100	100292710	5390	5390	5390	5390	1
413	20240709	134000	100287320	5400	5400	5400	5400	0
414	20240709	133900	100287320	5400	5400	5400	5400	0
415	20240709	133800	100287320	5400	5400	5400	5400	0
416	20240709	133700	100287320	5400	5400	5400	5400	1
417	20240709	133600	100281920	5380	5380	5380	5380	2
418	20240709	133500	100271160	5400	5400	5400	5400	0
419	20240709	133400	100271160	5400	5400	5400	5400	0
420	20240709	133300	100271160	5400	5400	5400	5400	0
421	20240709	133200	100271160	5400	5400	5420	5400	12
422	20240709	133100	100206340	5380	5380	5380	5380	0
423	20240709	133000	100206340	5380	5380	5380	5380	0
424	20240709	132900	100206340	5380	5380	5380	5380	0
425	20240709	132800	100206340	5380	5380	5380	5380	0
426	20240709	132700	100206340	5380	5380	5380	5380	0
427	20240709	132600	100206340	5380	5380	5380	5380	0
428	20240709	132500	100206340	5380	5410	5410	5380	2004
429	20240709	132400	89409190	5410	5410	5410	5410	500
430	20240709	132300	86704190	5410	5410	5410	5410	0
431	20240709	132200	86704190	5410	5410	5410	5410	0
432	20240709	132100	86704190	5410	5410	5410	5410	0
433	20240709	132000	86704190	5410	5410	5410	5410	0
434	20240709	131900	86704190	5410	5410	5410	5410	2
435	20240709	131800	86693370	5420	5420	5420	5420	0
436	20240709	131700	86693370	5420	5420	5420	5420	0
437	20240709	131600	86693370	5420	5420	5420	5420	0
438	20240709	131500	86693370	5420	5420	5420	5420	0
439	20240709	131400	86693370	5420	5420	5420	5420	0
440	20240709	131300	86693370	5420	5420	5420	5420	0
441	20240709	131200	86693370	5420	5420	5420	5420	0
442	20240709	131100	86693370	5420	5420	5420	5420	0
443	20240709	131000	86693370	5420	5420	5420	5420	0
444	20240709	130900	86693370	5420	5420	5420	5420	2
445	20240709	130800	86682530	5400	5400	5400	5400	22
446	20240709	130700	86563730	5400	5400	5400	5400	0
447	20240709	130600	86563730	5400	5400	5400	5400	0
448	20240709	130500	86563730	5400	5400	5400	5400	0
449	20240709	130400	86563730	5400	5400	5400	5400	0
450	20240709	130300	86563730	5400	5400	5400	5400	0
451	20240709	130200	86563730	5400	5400	5400	5400	26
452	20240709	130100	86423330	5410	5410	5410	5410	0
453	20240709	130000	86423330	5410	5410	5410	5410	0
454	20240709	125900	86423330	5410	5410	5410	5410	0
455	20240709	125800	86423330	5410	5410	5410	5410	0
456	20240709	125700	86423330	5410	5410	5410	5410	0
457	20240709	125600	86423330	5410	5410	5410	5410	0
458	20240709	125500	86423330	5410	5410	5410	5410	0
459	20240709	125400	86423330	5410	5410	5410	5410	1
460	20240709	125300	86417920	5420	5420	5420	5420	0
461	20240709	125200	86417920	5420	5420	5420	5420	0
462	20240709	125100	86417920	5420	5420	5420	5420	0
463	20240709	125000	86417920	5420	5420	5420	5420	0
464	20240709	124900	86417920	5420	5420	5420	5420	0
465	20240709	124800	86417920	5420	5420	5420	5420	0
466	20240709	124700	86417920	5420	5420	5420	5420	0
467	20240709	124600	86417920	5420	5420	5420	5420	0
468	20240709	124500	86417920	5420	5420	5420	5420	1
469	20240709	124400	86412500	5410	5410	5410	5410	4
470	20240709	124300	86390860	5410	5410	5410	5410	0
471	20240709	124200	86390860	5410	5410	5410	5410	0
472	20240709	124100	86390860	5410	5410	5410	5410	0
473	20240709	124000	86390860	5410	5410	5410	5410	0
474	20240709	123900	86390860	5410	5410	5410	5410	0
475	20240709	123800	86390860	5410	5410	5410	5410	1
476	20240709	123700	86385450	5410	5410	5410	5410	0
477	20240709	123600	86385450	5410	5410	5410	5410	0
478	20240709	123500	86385450	5410	5410	5410	5410	1
479	20240709	123400	86380040	5410	5400	5410	5400	211
480	20240709	123300	85239590	5400	5400	5400	5400	0
481	20240709	123200	85239590	5400	5400	5400	5400	0
482	20240709	123100	85239590	5400	5400	5400	5400	0
483	20240709	123000	85239590	5400	5400	5400	5400	0
484	20240709	122900	85239590	5400	5400	5400	5400	1
485	20240709	122800	85234190	5390	5390	5390	5390	0
486	20240709	122700	85234190	5390	5390	5390	5390	0
487	20240709	122600	85234190	5390	5390	5390	5390	2
488	20240709	122500	85223410	5390	5390	5390	5390	0
489	20240709	122400	85223410	5390	5390	5390	5390	0
490	20240709	122300	85223410	5390	5390	5390	5390	1
491	20240709	122200	85218020	5390	5390	5390	5390	0
492	20240709	122100	85218020	5390	5390	5390	5390	0
493	20240709	122000	85218020	5390	5390	5390	5390	0
494	20240709	121900	85218020	5390	5390	5390	5390	0
495	20240709	121800	85218020	5390	5390	5390	5390	0
496	20240709	121700	85218020	5390	5390	5390	5390	0
497	20240709	121600	85218020	5390	5390	5390	5390	0
498	20240709	121500	85218020	5390	5390	5390	5390	0
499	20240709	121400	85218020	5390	5390	5390	5390	0
500	20240709	121300	85218020	5390	5390	5390	5390	0
501	20240709	121200	85218020	5390	5390	5390	5390	0
502	20240709	121100	85218020	5390	5390	5390	5390	2
503	20240709	121000	85207240	5400	5400	5400	5400	60
504	20240709	120900	84883240	5400	5400	5400	5400	0
505	20240709	120800	84883240	5400	5400	5400	5400	0
506	20240709	120700	84883240	5400	5400	5400	5400	20
507	20240709	120600	84775240	5400	5400	5400	5400	0
508	20240709	120500	84775240	5400	5400	5400	5400	0
509	20240709	120400	84775240	5400	5400	5400	5400	21
510	20240709	120300	84661840	5390	5390	5390	5390	0
511	20240709	120200	84661840	5390	5390	5390	5390	3
512	20240709	120100	84645670	5390	5390	5390	5390	16
513	20240709	120000	84559430	5390	5390	5390	5390	0
514	20240709	115900	84559430	5390	5390	5390	5390	0
515	20240709	115800	84559430	5390	5390	5390	5390	1
516	20240709	115700	84554040	5380	5380	5380	5380	0
517	20240709	115600	84554040	5380	5380	5380	5380	59
518	20240709	115500	84236620	5390	5390	5390	5390	3
519	20240709	115400	84220450	5390	5390	5390	5390	0
520	20240709	115300	84220450	5390	5390	5390	5390	0
521	20240709	115200	84220450	5390	5390	5390	5390	0
522	20240709	115100	84220450	5390	5390	5390	5390	15
523	20240709	115000	84139600	5390	5390	5390	5390	0
524	20240709	114900	84139600	5390	5390	5390	5390	0
525	20240709	114800	84139600	5390	5390	5390	5390	25
526	20240709	114700	84004850	5390	5390	5390	5390	0
527	20240709	114600	84004850	5390	5390	5390	5390	0
528	20240709	114500	84004850	5390	5390	5390	5390	0
529	20240709	114400	84004850	5390	5390	5390	5390	2
530	20240709	114300	83994070	5390	5390	5390	5390	0
531	20240709	114200	83994070	5390	5400	5400	5390	430
532	20240709	114100	81676290	5400	5400	5400	5400	0
533	20240709	114000	81676290	5400	5400	5400	5400	0
534	20240709	113900	81676290	5400	5400	5400	5400	0
535	20240709	113800	81676290	5400	5410	5410	5400	220
536	20240709	113700	80488220	5420	5420	5420	5420	0
537	20240709	113600	80488220	5420	5420	5420	5420	0
538	20240709	113500	80488220	5420	5420	5420	5420	0
539	20240709	113400	80488220	5420	5420	5420	5420	0
540	20240709	113300	80488220	5420	5420	5420	5420	0
541	20240709	113200	80488220	5420	5420	5420	5420	0
542	20240709	113100	80488220	5420	5420	5420	5420	5
543	20240709	113000	80461120	5420	5420	5420	5420	0
544	20240709	112900	80461120	5420	5420	5420	5420	0
545	20240709	112800	80461120	5420	5420	5420	5420	0
546	20240709	112700	80461120	5420	5420	5420	5420	0
547	20240709	112600	80461120	5420	5420	5420	5420	18
548	20240709	112500	80363560	5420	5420	5420	5420	0
549	20240709	112400	80363560	5420	5420	5420	5420	0
550	20240709	112300	80363560	5420	5420	5420	5420	0
551	20240709	112200	80363560	5420	5420	5420	5420	1
552	20240709	112100	80358140	5420	5420	5420	5420	40
553	20240709	112000	80141340	5420	5420	5420	5420	0
554	20240709	111900	80141340	5420	5420	5420	5420	0
555	20240709	111800	80141340	5420	5420	5420	5420	0
556	20240709	111700	80141340	5420	5420	5420	5420	0
557	20240709	111600	80141340	5420	5420	5420	5420	0
558	20240709	111500	80141340	5420	5420	5420	5420	0
559	20240709	111400	80141340	5420	5420	5420	5420	0
560	20240709	111300	80141340	5420	5420	5420	5420	0
561	20240709	111200	80141340	5420	5420	5420	5420	0
562	20240709	111100	80141340	5420	5420	5420	5420	0
563	20240709	111000	80141340	5420	5420	5420	5420	0
564	20240709	110900	80141340	5420	5420	5420	5420	0
565	20240709	110800	80141340	5420	5420	5420	5420	0
566	20240709	110700	80141340	5420	5420	5420	5420	0
567	20240709	110600	80141340	5420	5420	5420	5420	0
568	20240709	110500	80141340	5420	5420	5420	5420	0
569	20240709	110400	80141340	5420	5420	5420	5420	0
570	20240709	110300	80141340	5420	5420	5420	5420	0
571	20240709	110200	80141340	5420	5420	5420	5420	0
572	20240709	110100	80141340	5420	5410	5420	5410	2
573	20240709	110000	80130510	5390	5390	5390	5390	0
574	20240709	105900	80130510	5390	5390	5390	5390	2
575	20240709	105800	80119730	5420	5410	5420	5410	22
576	20240709	105700	80000510	5390	5390	5390	5390	44
577	20240709	105600	79763350	5390	5390	5390	5390	0
578	20240709	105500	79763350	5390	5390	5390	5390	0
579	20240709	105400	79763350	5390	5390	5390	5390	0
580	20240709	105300	79763350	5390	5390	5390	5390	20
581	20240709	105200	79655550	5400	5410	5410	5400	189
582	20240709	105100	78634890	5410	5410	5410	5410	1
583	20240709	105000	78629480	5410	5410	5410	5410	23
584	20240709	104900	78505050	5420	5420	5420	5420	0
585	20240709	104800	78505050	5420	5420	5420	5420	0
586	20240709	104700	78505050	5420	5420	5420	5420	0
587	20240709	104600	78505050	5420	5420	5420	5420	1
588	20240709	104500	78499630	5400	5410	5410	5400	501
589	20240709	104400	75793440	5420	5420	5420	5420	0
590	20240709	104300	75793440	5420	5420	5420	5420	0
591	20240709	104200	75793440	5420	5420	5420	5420	0
592	20240709	104100	75793440	5420	5420	5420	5420	0
593	20240709	104000	75793440	5420	5420	5420	5420	84
594	20240709	103900	75338160	5420	5420	5420	5420	1
595	20240709	103800	75332740	5420	5420	5420	5420	0
596	20240709	103700	75332740	5420	5420	5420	5420	45
597	20240709	103600	75088840	5420	5420	5420	5420	2
598	20240709	103500	75078000	5420	5420	5420	5420	0
599	20240709	103400	75078000	5420	5420	5420	5420	0
600	20240709	103300	75078000	5420	5420	5420	5420	15
601	20240709	103200	74996700	5420	5420	5420	5420	2
602	20240709	103100	74985860	5430	5420	5430	5420	5
603	20240709	103000	74958750	5430	5430	5430	5430	0
604	20240709	102900	74958750	5430	5420	5430	5420	4
605	20240709	102800	74937060	5410	5410	5410	5410	44
606	20240709	102700	74699020	5410	5410	5410	5410	1
607	20240709	102600	74693610	5410	5410	5410	5410	331
608	20240709	102500	72902900	5410	5400	5410	5390	4878
609	20240709	102400	46601660	5430	5430	5430	5430	0
610	20240709	102300	46601660	5430	5430	5430	5430	1
611	20240709	102200	46596230	5440	5420	5440	5420	637
612	20240709	102100	43136320	5400	5420	5420	5400	3
613	20240709	102000	43120100	5400	5400	5400	5400	0
614	20240709	101900	43120100	5400	5400	5400	5400	10
615	20240709	101800	43066100	5400	5410	5410	5400	151
616	20240709	101700	42250690	5420	5420	5420	5420	0
617	20240709	101600	42250690	5420	5420	5420	5410	11
618	20240709	101500	42191080	5410	5410	5420	5410	76
619	20240709	101400	41779860	5410	5410	5410	5410	1
620	20240709	101300	41774450	5410	5410	5410	5410	1
621	20240709	101200	41769040	5410	5400	5410	5400	2
622	20240709	101100	41758230	5400	5400	5400	5400	4
623	20240709	101000	41736630	5400	5400	5400	5400	51
624	20240709	100900	41461230	5400	5400	5400	5400	8
625	20240709	100800	41418030	5400	5410	5410	5400	7
626	20240709	100700	41380200	5400	5400	5400	5400	109
627	20240709	100600	40791600	5400	5400	5400	5400	30
628	20240709	100500	40629600	5400	5400	5400	5400	0
629	20240709	100400	40629600	5400	5400	5400	5400	0
630	20240709	100300	40629600	5400	5400	5400	5400	1
631	20240709	100200	40624200	5390	5390	5390	5390	280
632	20240709	100100	39115000	5390	5390	5390	5390	0
633	20240709	100000	39115000	5390	5390	5390	5390	0
634	20240709	095900	39115000	5390	5390	5390	5390	0
635	20240709	095800	39115000	5390	5390	5390	5390	3
636	20240709	095700	39098830	5380	5380	5380	5380	0
637	20240709	095600	39098830	5380	5380	5380	5380	213
638	20240709	095500	37952890	5380	5380	5380	5380	0
639	20240709	095400	37952890	5380	5380	5380	5380	0
640	20240709	095300	37952890	5380	5380	5380	5380	5
641	20240709	095200	37925990	5380	5380	5380	5380	327
642	20240709	095100	36166730	5380	5380	5380	5380	5
643	20240709	095000	36139830	5370	5400	5410	5370	2402
644	20240709	094900	23200880	5410	5410	5410	5410	0
645	20240709	094800	23200880	5410	5400	5410	5400	97
646	20240709	094700	22676700	5410	5410	5410	5410	2
647	20240709	094600	22665880	5410	5410	5410	5410	0
648	20240709	094500	22665880	5410	5410	5410	5410	1
649	20240709	094400	22660470	5400	5400	5400	5400	100
650	20240709	094300	22120470	5410	5410	5410	5410	0
651	20240709	094200	22120470	5410	5410	5410	5410	0
652	20240709	094100	22120470	5410	5410	5410	5410	0
653	20240709	094000	22120470	5410	5410	5410	5410	0
654	20240709	093900	22120470	5410	5410	5410	5410	0
655	20240709	093800	22120470	5410	5410	5410	5410	3
656	20240709	093700	22104240	5410	5410	5410	5410	0
657	20240709	093600	22104240	5410	5410	5410	5410	1
658	20240709	093500	22098830	5410	5410	5410	5410	0
659	20240709	093400	22098830	5410	5410	5410	5410	1
660	20240709	093300	22093420	5410	5410	5410	5410	0
661	20240709	093200	22093420	5410	5410	5410	5410	0
662	20240709	093100	22093420	5410	5410	5410	5410	0
663	20240709	093000	22093420	5410	5410	5410	5410	4
664	20240709	092900	22071780	5410	5400	5410	5400	315
665	20240709	092800	20367800	5410	5400	5410	5380	2006
666	20240709	092700	9566200	5400	5400	5400	5400	120
667	20240709	092600	8918200	5400	5400	5410	5400	229
668	20240709	092500	7681590	5410	5410	5410	5410	302
669	20240709	092400	6047770	5410	5410	5410	5410	162
670	20240709	092300	5171350	5410	5410	5410	5410	0
671	20240709	092200	5171350	5410	5410	5410	5410	7
672	20240709	092100	5133480	5410	5410	5410	5410	0
673	20240709	092000	5133480	5410	5410	5410	5410	0
674	20240709	091900	5133480	5410	5410	5410	5410	10
675	20240709	091800	5079380	5410	5410	5410	5410	0
676	20240709	091700	5079380	5410	5410	5410	5410	53
677	20240709	091600	4792650	5400	5400	5400	5400	2
678	20240709	091500	4781850	5400	5400	5400	5400	31
679	20240709	091400	4614450	5400	5400	5400	5400	20
680	20240709	091300	4506450	5410	5410	5410	5410	0
681	20240709	091200	4506450	5410	5410	5410	5410	0
682	20240709	091100	4506450	5410	5410	5410	5410	20
683	20240709	091000	4398250	5410	5410	5410	5410	0
684	20240709	090900	4398250	5410	5410	5410	5410	1
685	20240709	090800	4392840	5410	5410	5410	5410	187
686	20240709	090700	3381170	5410	5410	5410	5410	1
687	20240709	090600	3375760	5410	5410	5410	5410	1
688	20240709	090500	3370350	5410	5410	5410	5410	73
689	20240709	090400	2975420	5410	5410	5410	5410	1
690	20240709	090300	2970010	5390	5390	5390	5390	300
691	20240709	090200	1353010	5390	5440	5440	5390	157
692	20240709	090100	505780	5440	5440	5440	5440	1
693	20240709	090000	500340	5380	5380	5380	5380	93