KissMeData/071840/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195400	382398010	9240	9240	9240	9240	388
3	20240709	195300	382398010	9240	9240	9240	9240	0
4	20240709	195200	382398010	9240	9240	9240	9240	0
5	20240709	195100	382398010	9240	9240	9240	9240	0
6	20240709	195000	382398010	9240	9240	9240	9240	0
7	20240709	194900	382398010	9240	9240	9240	9240	0
8	20240709	194800	382398010	9240	9240	9240	9240	0
9	20240709	194700	382398010	9240	9240	9240	9240	0
10	20240709	194600	382398010	9240	9240	9240	9240	0
11	20240709	194500	382398010	9240	9240	9240	9240	0
12	20240709	194400	382398010	9240	9240	9240	9240	0
13	20240709	194300	382398010	9240	9240	9240	9240	0
14	20240709	194200	382398010	9240	9240	9240	9240	0
15	20240709	194100	382398010	9240	9240	9240	9240	0
16	20240709	194000	382398010	9240	9240	9240	9240	0
17	20240709	193900	382398010	9240	9240	9240	9240	0
18	20240709	193800	382398010	9240	9240	9240	9240	0
19	20240709	193700	382398010	9240	9240	9240	9240	0
20	20240709	193600	382398010	9240	9240	9240	9240	0
21	20240709	193500	382398010	9240	9240	9240	9240	0
22	20240709	193400	382398010	9240	9240	9240	9240	0
23	20240709	193300	382398010	9240	9240	9240	9240	0
24	20240709	193200	382398010	9240	9240	9240	9240	0
25	20240709	193100	382398010	9240	9240	9240	9240	0
26	20240709	193000	382398010	9240	9240	9240	9240	0
27	20240709	192900	382398010	9240	9240	9240	9240	0
28	20240709	192800	382398010	9240	9240	9240	9240	0
29	20240709	192700	382398010	9240	9240	9240	9240	0
30	20240709	192600	382398010	9240	9240	9240	9240	0
31	20240709	192500	382398010	9240	9240	9240	9240	0
32	20240709	192400	382398010	9240	9240	9240	9240	388
33	20240709	192300	382398010	9240	9240	9240	9240	0
34	20240709	192200	382398010	9240	9240	9240	9240	0
35	20240709	192100	382398010	9240	9240	9240	9240	0
36	20240709	192000	382398010	9240	9240	9240	9240	0
37	20240709	191900	382398010	9240	9240	9240	9240	0
38	20240709	191800	382398010	9240	9240	9240	9240	0
39	20240709	191700	382398010	9240	9240	9240	9240	0
40	20240709	191600	382398010	9240	9240	9240	9240	0
41	20240709	191500	382398010	9240	9240	9240	9240	0
42	20240709	191400	382398010	9240	9240	9240	9240	0
43	20240709	191300	382398010	9240	9240	9240	9240	0
44	20240709	191200	382398010	9240	9240	9240	9240	0
45	20240709	191100	382398010	9240	9240	9240	9240	0
46	20240709	191000	382398010	9240	9240	9240	9240	0
47	20240709	190900	382398010	9240	9240	9240	9240	0
48	20240709	190800	382398010	9240	9240	9240	9240	0
49	20240709	190700	382398010	9240	9240	9240	9240	0
50	20240709	190600	382398010	9240	9240	9240	9240	0
51	20240709	190500	382398010	9240	9240	9240	9240	0
52	20240709	190400	382398010	9240	9240	9240	9240	0
53	20240709	190300	382398010	9240	9240	9240	9240	0
54	20240709	190200	382398010	9240	9240	9240	9240	0
55	20240709	190100	382398010	9240	9240	9240	9240	0
56	20240709	190000	382398010	9240	9240	9240	9240	0
57	20240709	185900	382398010	9240	9240	9240	9240	0
58	20240709	185800	382398010	9240	9240	9240	9240	0
59	20240709	185700	382398010	9240	9240	9240	9240	0
60	20240709	185600	382398010	9240	9240	9240	9240	0
61	20240709	185500	382398010	9240	9240	9240	9240	0
62	20240709	185400	382398010	9240	9240	9240	9240	388
63	20240709	185300	382398010	9240	9240	9240	9240	0
64	20240709	185200	382398010	9240	9240	9240	9240	0
65	20240709	185100	382398010	9240	9240	9240	9240	0
66	20240709	185000	382398010	9240	9240	9240	9240	0
67	20240709	184900	382398010	9240	9240	9240	9240	0
68	20240709	184800	382398010	9240	9240	9240	9240	0
69	20240709	184700	382398010	9240	9240	9240	9240	0
70	20240709	184600	382398010	9240	9240	9240	9240	0
71	20240709	184500	382398010	9240	9240	9240	9240	0
72	20240709	184400	382398010	9240	9240	9240	9240	0
73	20240709	184300	382398010	9240	9240	9240	9240	0
74	20240709	184200	382398010	9240	9240	9240	9240	0
75	20240709	184100	382398010	9240	9240	9240	9240	0
76	20240709	184000	382398010	9240	9240	9240	9240	0
77	20240709	183900	382398010	9240	9240	9240	9240	0
78	20240709	183800	382398010	9240	9240	9240	9240	0
79	20240709	183700	382398010	9240	9240	9240	9240	0
80	20240709	183600	382398010	9240	9240	9240	9240	0
81	20240709	183500	382398010	9240	9240	9240	9240	0
82	20240709	183400	382398010	9240	9240	9240	9240	0
83	20240709	183300	382398010	9240	9240	9240	9240	0
84	20240709	183200	382398010	9240	9240	9240	9240	0
85	20240709	183100	382398010	9240	9240	9240	9240	0
86	20240709	183000	382398010	9240	9240	9240	9240	0
87	20240709	182900	382398010	9240	9240	9240	9240	0
88	20240709	182800	382398010	9240	9240	9240	9240	0
89	20240709	182700	382398010	9240	9240	9240	9240	0
90	20240709	182600	382398010	9240	9240	9240	9240	0
91	20240709	182500	382398010	9240	9240	9240	9240	0
92	20240709	182400	382398010	9240	9240	9240	9240	388
93	20240709	182300	382398010	9240	9240	9240	9240	0
94	20240709	182200	382398010	9240	9240	9240	9240	0
95	20240709	182100	382398010	9240	9240	9240	9240	0
96	20240709	182000	382398010	9240	9240	9240	9240	0
97	20240709	181900	382398010	9240	9240	9240	9240	0
98	20240709	181800	382398010	9240	9240	9240	9240	0
99	20240709	181700	382398010	9240	9240	9240	9240	0
100	20240709	181600	382398010	9240	9240	9240	9240	0
101	20240709	181500	382398010	9240	9240	9240	9240	0
102	20240709	181400	382398010	9240	9240	9240	9240	0
103	20240709	181300	382398010	9240	9240	9240	9240	0
104	20240709	181200	382398010	9240	9240	9240	9240	0
105	20240709	181100	382398010	9240	9240	9240	9240	0
106	20240709	181000	382398010	9240	9240	9240	9240	0
107	20240709	180900	382398010	9240	9240	9240	9240	0
108	20240709	180800	382398010	9240	9240	9240	9240	0
109	20240709	180700	382398010	9240	9240	9240	9240	0
110	20240709	180600	382398010	9240	9240	9240	9240	0
111	20240709	180500	382398010	9240	9240	9240	9240	0
112	20240709	180400	382398010	9240	9240	9240	9240	0
113	20240709	180300	382398010	9240	9240	9240	9240	0
114	20240709	180200	382398010	9240	9240	9240	9240	0
115	20240709	180100	382398010	9240	9240	9240	9240	0
116	20240709	180000	382398010	9240	9240	9240	9240	0
117	20240709	175900	382398010	9240	9240	9240	9240	0
118	20240709	175800	382398010	9240	9240	9240	9240	0
119	20240709	175700	382398010	9240	9240	9240	9240	0
120	20240709	175600	382398010	9240	9240	9240	9240	0
121	20240709	175500	382398010	9240	9240	9240	9240	0
122	20240709	175400	382398010	9240	9240	9240	9240	388
123	20240709	175300	382398010	9240	9240	9240	9240	0
124	20240709	175200	382398010	9240	9240	9240	9240	0
125	20240709	175100	382398010	9240	9240	9240	9240	0
126	20240709	175000	382398010	9240	9240	9240	9240	0
127	20240709	174900	382398010	9240	9240	9240	9240	0
128	20240709	174800	382398010	9240	9240	9240	9240	0
129	20240709	174700	382398010	9240	9240	9240	9240	0
130	20240709	174600	382398010	9240	9240	9240	9240	0
131	20240709	174500	382398010	9240	9240	9240	9240	0
132	20240709	174400	382398010	9240	9240	9240	9240	0
133	20240709	174300	382398010	9240	9240	9240	9240	0
134	20240709	174200	382398010	9240	9240	9240	9240	0
135	20240709	174100	382398010	9240	9240	9240	9240	0
136	20240709	174000	382398010	9240	9240	9240	9240	0
137	20240709	173900	382398010	9240	9240	9240	9240	0
138	20240709	173800	382398010	9240	9240	9240	9240	0
139	20240709	173700	382398010	9240	9240	9240	9240	0
140	20240709	173600	382398010	9240	9240	9240	9240	0
141	20240709	173500	382398010	9240	9240	9240	9240	0
142	20240709	173400	382398010	9240	9240	9240	9240	0
143	20240709	173300	382398010	9240	9240	9240	9240	0
144	20240709	173200	382398010	9240	9240	9240	9240	0
145	20240709	173100	382398010	9240	9240	9240	9240	0
146	20240709	173000	382398010	9240	9240	9240	9240	0
147	20240709	172900	382398010	9240	9240	9240	9240	0
148	20240709	172800	382398010	9240	9240	9240	9240	0
149	20240709	172700	382398010	9240	9240	9240	9240	0
150	20240709	172600	382398010	9240	9240	9240	9240	0
151	20240709	172500	382398010	9240	9240	9240	9240	0
152	20240709	172400	382398010	9240	9240	9240	9240	388
153	20240709	172300	382398010	9240	9240	9240	9240	0
154	20240709	172200	382398010	9240	9240	9240	9240	0
155	20240709	172100	382398010	9240	9240	9240	9240	0
156	20240709	172000	382398010	9240	9240	9240	9240	0
157	20240709	171900	382398010	9240	9240	9240	9240	0
158	20240709	171800	382398010	9240	9240	9240	9240	0
159	20240709	171700	382398010	9240	9240	9240	9240	0
160	20240709	171600	382398010	9240	9240	9240	9240	0
161	20240709	171500	382398010	9240	9240	9240	9240	0
162	20240709	171400	382398010	9240	9240	9240	9240	0
163	20240709	171300	382398010	9240	9240	9240	9240	0
164	20240709	171200	382398010	9240	9240	9240	9240	0
165	20240709	171100	382398010	9240	9240	9240	9240	0
166	20240709	171000	382398010	9240	9240	9240	9240	0
167	20240709	170900	382398010	9240	9240	9240	9240	0
168	20240709	170800	382398010	9240	9240	9240	9240	0
169	20240709	170700	382398010	9240	9240	9240	9240	0
170	20240709	170600	382398010	9240	9240	9240	9240	0
171	20240709	170500	382398010	9240	9240	9240	9240	0
172	20240709	170400	382398010	9240	9240	9240	9240	0
173	20240709	170300	382398010	9240	9240	9240	9240	0
174	20240709	170200	382398010	9240	9240	9240	9240	0
175	20240709	170100	382398010	9240	9240	9240	9240	0
176	20240709	170000	382398010	9240	9240	9240	9240	0
177	20240709	165900	382398010	9240	9240	9240	9240	0
178	20240709	165800	382398010	9240	9240	9240	9240	0
179	20240709	165700	382398010	9240	9240	9240	9240	0
180	20240709	165600	382398010	9240	9240	9240	9240	0
181	20240709	165500	382398010	9240	9240	9240	9240	0
182	20240709	165400	382398010	9240	9240	9240	9240	388
183	20240709	165300	382398010	9240	9240	9240	9240	0
184	20240709	165200	382398010	9240	9240	9240	9240	0
185	20240709	165100	382398010	9240	9240	9240	9240	0
186	20240709	165000	382398010	9240	9240	9240	9240	0
187	20240709	164900	382398010	9240	9240	9240	9240	0
188	20240709	164800	382398010	9240	9240	9240	9240	0
189	20240709	164700	382398010	9240	9240	9240	9240	0
190	20240709	164600	382398010	9240	9240	9240	9240	0
191	20240709	164500	382398010	9240	9240	9240	9240	0
192	20240709	164400	382398010	9240	9240	9240	9240	0
193	20240709	164300	382398010	9240	9240	9240	9240	0
194	20240709	164200	382398010	9240	9240	9240	9240	0
195	20240709	164100	382398010	9240	9240	9240	9240	0
196	20240709	164000	382398010	9240	9240	9240	9240	0
197	20240709	163900	382398010	9240	9240	9240	9240	0
198	20240709	163800	382398010	9240	9240	9240	9240	0
199	20240709	163700	382398010	9240	9240	9240	9240	0
200	20240709	163600	382398010	9240	9240	9240	9240	0
201	20240709	163500	382398010	9240	9240	9240	9240	0
202	20240709	163400	382398010	9240	9240	9240	9240	0
203	20240709	163300	382398010	9240	9240	9240	9240	0
204	20240709	163200	382398010	9240	9240	9240	9240	0
205	20240709	163100	382398010	9240	9240	9240	9240	0
206	20240709	163000	382398010	9240	9240	9240	9240	0
207	20240709	162900	382398010	9240	9240	9240	9240	0
208	20240709	162800	382398010	9240	9240	9240	9240	0
209	20240709	162700	382398010	9240	9240	9240	9240	0
210	20240709	162600	382398010	9240	9240	9240	9240	0
211	20240709	162500	382398010	9240	9240	9240	9240	0
212	20240709	162400	382398010	9240	9240	9240	9240	388
213	20240709	162300	382398010	9240	9240	9240	9240	0
214	20240709	162200	382398010	9240	9240	9240	9240	0
215	20240709	162100	382398010	9240	9240	9240	9240	0
216	20240709	162000	382398010	9240	9240	9240	9240	0
217	20240709	161900	382398010	9240	9240	9240	9240	0
218	20240709	161800	382398010	9240	9240	9240	9240	0
219	20240709	161700	382398010	9240	9240	9240	9240	0
220	20240709	161600	382398010	9240	9240	9240	9240	0
221	20240709	161500	382398010	9240	9240	9240	9240	0
222	20240709	161400	382398010	9240	9240	9240	9240	0
223	20240709	161300	382398010	9240	9240	9240	9240	0
224	20240709	161200	382398010	9240	9240	9240	9240	0
225	20240709	161100	382398010	9240	9240	9240	9240	0
226	20240709	161000	382398010	9240	9240	9240	9240	0
227	20240709	160900	382398010	9240	9240	9240	9240	0
228	20240709	160800	382398010	9240	9240	9240	9240	0
229	20240709	160700	382398010	9240	9240	9240	9240	0
230	20240709	160600	382398010	9240	9240	9240	9240	0
231	20240709	160500	382398010	9240	9240	9240	9240	0
232	20240709	160400	382398010	9240	9240	9240	9240	0
233	20240709	160300	382398010	9240	9240	9240	9240	0
234	20240709	160200	382398010	9240	9240	9240	9240	0
235	20240709	160100	382398010	9240	9240	9240	9240	0
236	20240709	160000	382398010	9240	9240	9240	9240	0
237	20240709	155900	382398010	9240	9240	9240	9240	0
238	20240709	155800	382398010	9240	9240	9240	9240	0
239	20240709	155700	382398010	9240	9240	9240	9240	0
240	20240709	155600	382398010	9240	9240	9240	9240	0
241	20240709	155500	382398010	9240	9240	9240	9240	0
242	20240709	155400	382398010	9240	9240	9240	9240	388
243	20240709	155300	382398010	9240	9240	9240	9240	0
244	20240709	155200	382398010	9240	9240	9240	9240	0
245	20240709	155100	382398010	9240	9240	9240	9240	0
246	20240709	155000	382398010	9240	9240	9240	9240	0
247	20240709	154900	382398010	9240	9240	9240	9240	0
248	20240709	154800	382398010	9240	9240	9240	9240	0
249	20240709	154700	382398010	9240	9240	9240	9240	0
250	20240709	154600	382398010	9240	9240	9240	9240	0
251	20240709	154500	382398010	9240	9240	9240	9240	0
252	20240709	154400	382398010	9240	9240	9240	9240	0
253	20240709	154300	382398010	9240	9240	9240	9240	0
254	20240709	154200	382398010	9240	9240	9240	9240	0
255	20240709	154100	382398010	9240	9240	9240	9240	0
256	20240709	154000	382398010	9240	9240	9240	9240	0
257	20240709	153900	382398010	9240	9240	9240	9240	0
258	20240709	153800	382398010	9240	9240	9240	9240	0
259	20240709	153700	382398010	9240	9240	9240	9240	0
260	20240709	153600	382398010	9240	9240	9240	9240	0
261	20240709	153500	382398010	9240	9240	9240	9240	0
262	20240709	153400	382398010	9240	9240	9240	9240	0
263	20240709	153300	382398010	9240	9240	9240	9240	0
264	20240709	153200	382398010	9240	9240	9240	9240	0
265	20240709	153100	382398010	9240	9240	9240	9240	0
266	20240709	153000	382398010	9240	9240	9240	9240	388
267	20240709	152900	378812890	9340	9340	9340	9340	0
268	20240709	152800	378812890	9340	9340	9340	9340	0
269	20240709	152700	378812890	9340	9340	9340	9340	0
270	20240709	152600	378812890	9340	9340	9340	9340	0
271	20240709	152500	378812890	9340	9340	9340	9340	0
272	20240709	152400	378812890	9340	9340	9340	9340	0
273	20240709	152300	378812890	9340	9340	9340	9340	0
274	20240709	152200	378812890	9340	9340	9340	9340	0
275	20240709	152100	378812890	9340	9340	9340	9340	0
276	20240709	152000	378812890	9340	9340	9340	9340	0
277	20240709	151900	378812890	9340	9320	9340	9320	55
278	20240709	151800	378299870	9320	9320	9320	9320	2
279	20240709	151700	378281230	9350	9380	9380	9350	429
280	20240709	151600	374265460	9400	9380	9400	9380	305
281	20240709	151500	371404440	9370	9240	9410	9240	3397
282	20240709	151400	339624670	9220	9220	9220	9220	0
283	20240709	151300	339624670	9220	9170	9220	9150	389
284	20240709	151200	336038540	9150	9210	9210	9130	33
285	20240709	151100	335736240	9220	9220	9220	9220	382
286	20240709	151000	332214200	9250	9220	9250	9210	15
287	20240709	150900	332075920	9310	9290	9310	9290	50
288	20240709	150800	331610580	9200	9300	9310	9160	36
289	20240709	150700	331279130	9300	9240	9300	9240	1364
290	20240709	150600	318609250	9200	9290	9290	9200	53
291	20240709	150500	318119720	9290	9290	9290	9290	54
292	20240709	150400	317618060	9300	9290	9300	9280	1158
293	20240709	150300	306860530	9290	9290	9290	9190	503
294	20240709	150200	302212920	9190	9160	9310	9160	606
295	20240709	150100	296590160	9160	9130	9160	9130	115
296	20240709	150000	295538840	9120	9120	9120	9120	8
297	20240709	145900	295465880	9120	9120	9120	9120	1
298	20240709	145800	295456760	9120	9120	9120	9120	1
299	20240709	145700	295447640	9110	9110	9110	9110	0
300	20240709	145600	295447640	9110	9110	9110	9110	5
301	20240709	145500	295402090	9130	9130	9130	9130	1
302	20240709	145400	295392960	9120	9100	9120	9100	85
303	20240709	145300	294618650	9100	9110	9110	9100	7
304	20240709	145200	294554890	9110	9110	9110	9110	123
305	20240709	145100	293434360	9120	9120	9120	9120	2
306	20240709	145000	293416120	9120	9120	9120	9120	0
307	20240709	144900	293416120	9120	9120	9120	9120	4
308	20240709	144800	293379640	9110	9130	9130	9110	84
309	20240709	144700	292613470	9140	9140	9140	9130	6
310	20240709	144600	292558670	9140	9140	9140	9140	1
311	20240709	144500	292549530	9150	9150	9150	9150	0
312	20240709	144400	292549530	9150	9150	9150	9150	3
313	20240709	144300	292522080	9150	9150	9150	9150	0
314	20240709	144200	292522080	9150	9150	9150	9150	6
315	20240709	144100	292467180	9150	9150	9150	9150	5
316	20240709	144000	292421430	9150	9150	9150	9150	0
317	20240709	143900	292421430	9150	9160	9160	9140	661
318	20240709	143800	286377360	9180	9260	9260	9170	1477
319	20240709	143700	272767220	9260	9260	9260	9260	11
320	20240709	143600	272665360	9260	9270	9270	9250	34
321	20240709	143500	272350500	9250	9250	9250	9250	81
322	20240709	143400	271601250	9230	9220	9300	9220	126
323	20240709	143300	270431880	9230	9310	9430	9220	1319
324	20240709	143200	258069240	9300	9300	9430	9230	1424
325	20240709	143100	244866320	9340	9190	9460	9190	2042
326	20240709	143000	225660720	9190	9200	9210	9150	833
327	20240709	142900	218027110	9230	9240	9250	9190	644
328	20240709	142800	212107320	9250	9210	9250	9210	52
329	20240709	142700	211627200	9210	9230	9230	9180	1106
330	20240709	142600	201457830	9230	9270	9490	9230	1805
331	20240709	142500	184574830	9500	9180	9500	9170	2673
332	20240709	142400	159392160	9190	9190	9510	9190	3625
333	20240709	142300	125197200	9180	9060	9310	9060	4877
334	20240709	142200	80471040	9050	9050	9050	9050	0
335	20240709	142100	80471040	9050	9050	9050	9050	0
336	20240709	142000	80471040	9050	9050	9050	9050	0
337	20240709	141900	80471040	9050	9050	9050	9050	0
338	20240709	141800	80471040	9050	9050	9050	9050	22
339	20240709	141700	80271940	9050	9050	9050	9050	0
340	20240709	141600	80271940	9050	9050	9050	9050	0
341	20240709	141500	80271940	9050	9060	9060	9050	2
342	20240709	141400	80253830	9050	9050	9050	9050	108
343	20240709	141300	79276430	9070	9070	9070	9070	0
344	20240709	141200	79276430	9070	9070	9070	9070	0
345	20240709	141100	79276430	9070	9070	9070	9070	0
346	20240709	141000	79276430	9070	9070	9070	9070	0
347	20240709	140900	79276430	9070	9050	9070	9050	109
348	20240709	140800	78289960	9050	9040	9050	9040	397
349	20240709	140700	74698260	9030	9030	9030	9030	404
350	20240709	140600	71050140	9030	9030	9030	9030	0
351	20240709	140500	71050140	9030	9030	9030	9030	81
352	20240709	140400	70318710	9030	9030	9030	9030	0
353	20240709	140300	70318710	9030	9030	9030	9030	0
354	20240709	140200	70318710	9030	9030	9030	9030	5
355	20240709	140100	70273560	9040	9040	9040	9040	1
356	20240709	140000	70264520	9040	9040	9040	9040	0
357	20240709	135900	70264520	9040	9040	9040	9040	0
358	20240709	135800	70264520	9040	9040	9040	9040	0
359	20240709	135700	70264520	9040	9040	9040	9040	0
360	20240709	135600	70264520	9040	9040	9040	9040	0
361	20240709	135500	70264520	9040	9040	9040	9040	0
362	20240709	135400	70264520	9040	9040	9040	9040	0
363	20240709	135300	70264520	9040	9040	9040	9040	0
364	20240709	135200	70264520	9040	9040	9040	9040	1
365	20240709	135100	70255480	9030	9030	9030	9030	1
366	20240709	135000	70246450	9020	9020	9020	9020	0
367	20240709	134900	70246450	9020	9040	9040	9020	4
368	20240709	134800	70210330	9030	9030	9030	9030	0
369	20240709	134700	70210330	9030	9030	9030	9030	0
370	20240709	134600	70210330	9030	9030	9030	9030	0
371	20240709	134500	70210330	9030	9030	9030	9030	0
372	20240709	134400	70210330	9030	9030	9030	9030	0
373	20240709	134300	70210330	9030	9030	9030	9030	0
374	20240709	134200	70210330	9030	9030	9030	9030	0
375	20240709	134100	70210330	9030	9030	9030	9030	1
376	20240709	134000	70201300	9020	9020	9020	9020	0
377	20240709	133900	70201300	9020	9020	9020	9020	0
378	20240709	133800	70201300	9020	9020	9020	9020	4
379	20240709	133700	70165220	9030	9030	9030	9030	0
380	20240709	133600	70165220	9030	9030	9030	9030	0
381	20240709	133500	70165220	9030	9030	9030	9030	0
382	20240709	133400	70165220	9030	9030	9030	9030	0
383	20240709	133300	70165220	9030	9030	9030	9030	0
384	20240709	133200	70165220	9030	9030	9030	9030	0
385	20240709	133100	70165220	9030	9030	9030	9030	0
386	20240709	133000	70165220	9030	9030	9030	9030	0
387	20240709	132900	70165220	9030	9030	9030	9030	0
388	20240709	132800	70165220	9030	9030	9030	9030	0
389	20240709	132700	70165220	9030	9030	9030	9030	0
390	20240709	132600	70165220	9030	9030	9030	9030	0
391	20240709	132500	70165220	9030	9030	9030	9030	0
392	20240709	132400	70165220	9030	9030	9030	9030	0
393	20240709	132300	70165220	9030	9030	9030	9030	0
394	20240709	132200	70165220	9030	9030	9030	9030	0
395	20240709	132100	70165220	9030	9030	9030	9030	1
396	20240709	132000	70156190	9030	9030	9030	9030	0
397	20240709	131900	70156190	9030	9030	9030	9030	0
398	20240709	131800	70156190	9030	9030	9030	9030	0
399	20240709	131700	70156190	9030	9030	9030	9030	0
400	20240709	131600	70156190	9030	9030	9030	9030	0
401	20240709	131500	70156190	9030	9030	9030	9030	0
402	20240709	131400	70156190	9030	9030	9030	9030	0
403	20240709	131300	70156190	9030	9030	9030	9030	161
404	20240709	131200	68702360	9050	9050	9050	9050	0
405	20240709	131100	68702360	9050	9050	9050	9050	0
406	20240709	131000	68702360	9050	9050	9050	9050	5
407	20240709	130900	68657110	9050	9050	9050	9050	0
408	20240709	130800	68657110	9050	9050	9050	9050	0
409	20240709	130700	68657110	9050	9050	9050	9050	0
410	20240709	130600	68657110	9050	9050	9050	9050	0
411	20240709	130500	68657110	9050	9050	9050	9050	0
412	20240709	130400	68657110	9050	9050	9050	9050	0
413	20240709	130300	68657110	9050	9050	9050	9050	7
414	20240709	130200	68593760	9050	9050	9050	9050	0
415	20240709	130100	68593760	9050	9050	9050	9050	0
416	20240709	130000	68593760	9050	9050	9050	9050	0
417	20240709	125900	68593760	9050	9050	9050	9050	0
418	20240709	125800	68593760	9050	9050	9050	9050	0
419	20240709	125700	68593760	9050	9050	9050	9050	0
420	20240709	125600	68593760	9050	9050	9050	9050	0
421	20240709	125500	68593760	9050	9050	9050	9050	10
422	20240709	125400	68503260	9030	9030	9030	9030	0
423	20240709	125300	68503260	9030	9030	9030	9030	0
424	20240709	125200	68503260	9030	9030	9030	9030	233
425	20240709	125100	66399270	9020	9020	9020	9020	0
426	20240709	125000	66399270	9020	9020	9020	9020	11
427	20240709	124900	66300050	9020	9020	9020	9020	0
428	20240709	124800	66300050	9020	9020	9020	9020	103
429	20240709	124700	65370990	9020	9020	9020	9020	0
430	20240709	124600	65370990	9020	9020	9020	9020	0
431	20240709	124500	65370990	9020	9020	9020	9020	0
432	20240709	124400	65370990	9020	9020	9020	9020	0
433	20240709	124300	65370990	9020	9020	9020	9020	1
434	20240709	124200	65361970	9020	9020	9020	9020	0
435	20240709	124100	65361970	9020	9020	9020	9020	1
436	20240709	124000	65352950	9020	9020	9020	9020	0
437	20240709	123900	65352950	9020	9020	9020	9020	1
438	20240709	123800	65343930	9010	9010	9010	9010	20
439	20240709	123700	65163730	9000	9000	9000	9000	0
440	20240709	123600	65163730	9000	9000	9000	9000	0
441	20240709	123500	65163730	9000	9010	9010	9000	3
442	20240709	123400	65136720	8990	8990	8990	8990	0
443	20240709	123300	65136720	8990	8990	8990	8990	0
444	20240709	123200	65136720	8990	8990	8990	8990	28
445	20240709	123100	64885000	8990	8990	8990	8990	0
446	20240709	123000	64885000	8990	8990	8990	8990	0
447	20240709	122900	64885000	8990	8990	8990	8990	0
448	20240709	122800	64885000	8990	8990	8990	8990	0
449	20240709	122700	64885000	8990	8990	8990	8990	0
450	20240709	122600	64885000	8990	8990	8990	8990	0
451	20240709	122500	64885000	8990	8990	8990	8990	0
452	20240709	122400	64885000	8990	8990	8990	8990	0
453	20240709	122300	64885000	8990	9000	9000	8990	153
454	20240709	122200	63508360	9010	9010	9010	9010	0
455	20240709	122100	63508360	9010	9010	9010	9010	0
456	20240709	122000	63508360	9010	9010	9010	9010	0
457	20240709	121900	63508360	9010	9010	9010	9010	0
458	20240709	121800	63508360	9010	9010	9010	9010	0
459	20240709	121700	63508360	9010	9010	9010	9010	1
460	20240709	121600	63499350	9010	9010	9010	9010	0
461	20240709	121500	63499350	9010	9010	9010	9010	0
462	20240709	121400	63499350	9010	9010	9010	9010	0
463	20240709	121300	63499350	9010	9010	9010	9010	0
464	20240709	121200	63499350	9010	9010	9010	9010	18
465	20240709	121100	63337170	9010	9010	9010	9010	101
466	20240709	121000	62427160	9020	9020	9020	9020	0
467	20240709	120900	62427160	9020	9020	9020	9020	0
468	20240709	120800	62427160	9020	9020	9020	9020	0
469	20240709	120700	62427160	9020	9020	9020	9020	0
470	20240709	120600	62427160	9020	9020	9020	9020	0
471	20240709	120500	62427160	9020	9020	9020	9020	112
472	20240709	120400	61416920	9020	9020	9020	9020	89
473	20240709	120300	60614140	9020	9020	9020	9020	0
474	20240709	120200	60614140	9020	9020	9020	9020	0
475	20240709	120100	60614140	9020	9020	9020	9020	0
476	20240709	120000	60614140	9020	9020	9020	9020	0
477	20240709	115900	60614140	9020	9020	9020	9020	190
478	20240709	115800	58900340	9030	9030	9030	9030	1
479	20240709	115700	58891310	9020	9020	9020	9020	0
480	20240709	115600	58891310	9020	9020	9020	9020	0
481	20240709	115500	58891310	9020	9020	9020	9020	0
482	20240709	115400	58891310	9020	9020	9020	9020	0
483	20240709	115300	58891310	9020	9020	9020	9020	0
484	20240709	115200	58891310	9020	9020	9020	9020	0
485	20240709	115100	58891310	9020	9020	9020	9020	0
486	20240709	115000	58891310	9020	9020	9020	9020	0
487	20240709	114900	58891310	9020	9020	9020	9020	0
488	20240709	114800	58891310	9020	9020	9020	9020	1
489	20240709	114700	58882290	9030	9030	9030	9030	0
490	20240709	114600	58882290	9030	9030	9030	9030	0
491	20240709	114500	58882290	9030	9030	9030	9030	0
492	20240709	114400	58882290	9030	9030	9030	9030	0
493	20240709	114300	58882290	9030	9030	9030	9030	0
494	20240709	114200	58882290	9030	9030	9030	9030	0
495	20240709	114100	58882290	9030	9030	9030	9030	0
496	20240709	114000	58882290	9030	9030	9030	9030	0
497	20240709	113900	58882290	9030	9030	9030	9030	0
498	20240709	113800	58882290	9030	9030	9030	9030	0
499	20240709	113700	58882290	9030	9030	9030	9030	20
500	20240709	113600	58701690	9030	9030	9030	9030	0
501	20240709	113500	58701690	9030	9030	9030	9030	5
502	20240709	113400	58656540	9030	9030	9030	9030	0
503	20240709	113300	58656540	9030	9030	9030	9030	0
504	20240709	113200	58656540	9030	9030	9030	9030	0
505	20240709	113100	58656540	9030	9030	9030	9030	0
506	20240709	113000	58656540	9030	9030	9030	9030	0
507	20240709	112900	58656540	9030	9030	9030	9030	0
508	20240709	112800	58656540	9030	9030	9030	9030	0
509	20240709	112700	58656540	9030	9030	9030	9030	0
510	20240709	112600	58656540	9030	9030	9030	9030	0
511	20240709	112500	58656540	9030	9030	9030	9030	2
512	20240709	112400	58638480	9030	9030	9030	9030	0
513	20240709	112300	58638480	9030	9030	9030	9030	0
514	20240709	112200	58638480	9030	9030	9030	9030	0
515	20240709	112100	58638480	9030	9030	9030	9030	0
516	20240709	112000	58638480	9030	9030	9030	9030	0
517	20240709	111900	58638480	9030	9030	9030	9030	0
518	20240709	111800	58638480	9030	9030	9030	9030	0
519	20240709	111700	58638480	9030	9030	9030	9030	0
520	20240709	111600	58638480	9030	9030	9030	9030	0
521	20240709	111500	58638480	9030	9030	9030	9030	0
522	20240709	111400	58638480	9030	9030	9030	9030	0
523	20240709	111300	58638480	9030	9030	9030	9030	0
524	20240709	111200	58638480	9030	9030	9030	9030	0
525	20240709	111100	58638480	9030	9030	9030	9030	0
526	20240709	111000	58638480	9030	9030	9030	9030	0
527	20240709	110900	58638480	9030	9030	9030	9030	0
528	20240709	110800	58638480	9030	9020	9030	9020	12
529	20240709	110700	58530190	9020	9020	9020	9020	0
530	20240709	110600	58530190	9020	9020	9020	9020	0
531	20240709	110500	58530190	9020	9030	9030	9020	4
532	20240709	110400	58494080	9030	9030	9030	9030	1
533	20240709	110300	58485050	9030	9030	9030	9030	0
534	20240709	110200	58485050	9030	9030	9030	9030	1
535	20240709	110100	58476020	9020	9020	9020	9020	46
536	20240709	110000	58061100	9020	9020	9020	9020	15
537	20240709	105900	57925800	9030	9030	9030	9030	0
538	20240709	105800	57925800	9030	9030	9030	9030	0
539	20240709	105700	57925800	9030	9030	9030	9030	5
540	20240709	105600	57880650	9030	9030	9030	9030	0
541	20240709	105500	57880650	9030	9030	9030	9030	0
542	20240709	105400	57880650	9030	9030	9030	9030	0
543	20240709	105300	57880650	9030	9030	9030	9030	1
544	20240709	105200	57871620	9040	9040	9040	9040	0
545	20240709	105100	57871620	9040	9040	9040	9040	0
546	20240709	105000	57871620	9040	9040	9040	9040	0
547	20240709	104900	57871620	9040	9040	9040	9040	0
548	20240709	104800	57871620	9040	9040	9040	9040	0
549	20240709	104700	57871620	9040	9040	9040	9040	0
550	20240709	104600	57871620	9040	9040	9040	9040	0
551	20240709	104500	57871620	9040	9040	9040	9040	0
552	20240709	104400	57871620	9040	9040	9040	9040	0
553	20240709	104300	57871620	9040	9040	9040	9040	0
554	20240709	104200	57871620	9040	9040	9040	9040	3
555	20240709	104100	57844500	9040	9040	9040	9040	35
556	20240709	104000	57528100	9040	9040	9040	9040	0
557	20240709	103900	57528100	9040	9040	9040	9040	0
558	20240709	103800	57528100	9040	9040	9040	9040	0
559	20240709	103700	57528100	9040	9040	9040	9040	0
560	20240709	103600	57528100	9040	9040	9040	9040	0
561	20240709	103500	57528100	9040	9030	9040	9030	2
562	20240709	103400	57510030	9020	9020	9020	9020	30
563	20240709	103300	57239430	9020	9020	9020	9020	0
564	20240709	103200	57239430	9020	9020	9020	9020	0
565	20240709	103100	57239430	9020	9020	9020	9020	0
566	20240709	103000	57239430	9020	9020	9020	9020	0
567	20240709	102900	57239430	9020	9020	9020	9020	0
568	20240709	102800	57239430	9020	9020	9020	9020	0
569	20240709	102700	57239430	9020	9020	9020	9020	0
570	20240709	102600	57239430	9020	9020	9020	9020	100
571	20240709	102500	56337430	9040	9020	9040	9020	107
572	20240709	102400	55372270	9020	9020	9020	9020	0
573	20240709	102300	55372270	9020	9020	9020	9020	1
574	20240709	102200	55363250	9010	9010	9010	9010	97
575	20240709	102100	54489280	9010	9010	9010	9010	1
576	20240709	102000	54480270	9010	9010	9010	9010	5
577	20240709	101900	54435220	9010	9010	9010	9010	2
578	20240709	101800	54417200	9010	9010	9010	9010	1
579	20240709	101700	54408190	9000	9000	9000	9000	0
580	20240709	101600	54408190	9000	9000	9000	9000	0
581	20240709	101500	54408190	9000	9000	9000	9000	0
582	20240709	101400	54408190	9000	9000	9000	9000	10
583	20240709	101300	54318190	9000	9000	9000	9000	116
584	20240709	101200	53274190	9000	9000	9000	9000	0
585	20240709	101100	53274190	9000	9000	9000	9000	0
586	20240709	101000	53274190	9000	9000	9000	8980	221
587	20240709	100900	51287780	9010	9010	9010	9010	0
588	20240709	100800	51287780	9010	9010	9010	9010	1
589	20240709	100700	51278770	9010	9010	9010	9010	0
590	20240709	100600	51278770	9010	9010	9010	9010	0
591	20240709	100500	51278770	9010	9010	9010	9010	0
592	20240709	100400	51278770	9010	9010	9010	9010	2
593	20240709	100300	51260750	9010	9010	9010	9010	0
594	20240709	100200	51260750	9010	9010	9010	9010	30
595	20240709	100100	50990450	9000	9000	9000	9000	0
596	20240709	100000	50990450	9000	9000	9000	9000	11
597	20240709	095900	50891450	9000	9000	9000	9000	7
598	20240709	095800	50828450	9000	9000	9000	9000	0
599	20240709	095700	50828450	9000	9000	9000	9000	1
600	20240709	095600	50819450	9000	9000	9000	9000	92
601	20240709	095500	49991450	9010	9010	9010	9010	6
602	20240709	095400	49937390	9010	9010	9010	9010	0
603	20240709	095300	49937390	9010	9010	9010	9010	1
604	20240709	095200	49928380	9010	9010	9010	9010	2
605	20240709	095100	49910360	9010	9010	9010	9010	10
606	20240709	095000	49820260	9010	9010	9010	9010	0
607	20240709	094900	49820260	9010	9010	9010	9010	0
608	20240709	094800	49820260	9010	9010	9010	9010	0
609	20240709	094700	49820260	9010	9010	9010	9010	2
610	20240709	094600	49802240	9010	9010	9010	9010	2
611	20240709	094500	49784220	9010	9010	9010	9010	1
612	20240709	094400	49775210	9010	9010	9010	9010	0
613	20240709	094300	49775210	9010	9010	9010	9010	1
614	20240709	094200	49766200	9010	9010	9010	9010	2
615	20240709	094100	49748180	9010	9010	9010	9010	0
616	20240709	094000	49748180	9010	9010	9010	9010	0
617	20240709	093900	49748180	9010	9000	9010	9000	61
618	20240709	093800	49199170	9010	9010	9010	9010	11
619	20240709	093700	49100060	9010	9010	9010	9010	12
620	20240709	093600	48991940	9010	9010	9010	9010	1
621	20240709	093500	48982930	8990	9000	9000	8990	111
622	20240709	093400	47985000	9000	9000	9000	9000	0
623	20240709	093300	47985000	9000	9000	9000	9000	0
624	20240709	093200	47985000	9000	9000	9000	9000	0
625	20240709	093100	47985000	9000	9000	9000	9000	0
626	20240709	093000	47985000	9000	9000	9000	9000	101
627	20240709	092900	47076000	8990	9030	9030	8990	241
628	20240709	092800	44909310	9040	9000	9070	9000	1039
629	20240709	092700	35521130	9000	9000	9000	9000	203
630	20240709	092600	33694130	9020	9060	9070	9020	882
631	20240709	092500	25717670	9050	9020	9050	9020	338
632	20240709	092400	22660210	9020	9020	9020	9020	0
633	20240709	092300	22660210	9020	9020	9020	9020	0
634	20240709	092200	22660210	9020	9020	9020	9020	8
635	20240709	092100	22588050	9020	9020	9020	9020	2
636	20240709	092000	22570010	9020	9020	9020	9020	0
637	20240709	091900	22570010	9020	9020	9020	9020	0
638	20240709	091800	22570010	9020	9020	9020	9020	8
639	20240709	091700	22497850	9000	9000	9000	9000	0
640	20240709	091600	22497850	9000	9000	9000	9000	0
641	20240709	091500	22497850	9000	9010	9010	9000	267
642	20240709	091400	20094760	9010	9010	9010	9010	4
643	20240709	091300	20058720	9010	9010	9010	9010	2
644	20240709	091200	20040700	9000	9000	9000	9000	115
645	20240709	091100	19005700	9000	9000	9000	9000	108
646	20240709	091000	18033700	9000	9000	9000	9000	5
647	20240709	090900	17988700	8980	9000	9000	8980	389
648	20240709	090800	14493930	9010	9010	9010	9010	50
649	20240709	090700	14043430	9010	9020	9020	9010	3
650	20240709	090600	14016390	9010	9010	9010	9010	0
651	20240709	090500	14016390	9010	9040	9040	9010	8
652	20240709	090400	13944230	9040	9040	9040	9040	0
653	20240709	090300	13944230	9040	9040	9040	9040	11
654	20240709	090200	13844790	9050	9050	9050	9050	0
655	20240709	090100	13844790	9050	9050	9050	9050	12
656	20240709	090000	13736190	9050	8970	9050	8970	1531