KissMeData/290090/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211400	31541170	9690	9690	9690	9690	47
3	20240709	211300	31541170	9690	9690	9690	9690	0
4	20240709	211200	31541170	9690	9690	9690	9690	0
5	20240709	211100	31541170	9690	9690	9690	9690	0
6	20240709	211000	31541170	9690	9690	9690	9690	0
7	20240709	210900	31541170	9690	9690	9690	9690	0
8	20240709	210800	31541170	9690	9690	9690	9690	0
9	20240709	210700	31541170	9690	9690	9690	9690	0
10	20240709	210600	31541170	9690	9690	9690	9690	0
11	20240709	210500	31541170	9690	9690	9690	9690	0
12	20240709	210400	31541170	9690	9690	9690	9690	0
13	20240709	210300	31541170	9690	9690	9690	9690	0
14	20240709	210200	31541170	9690	9690	9690	9690	0
15	20240709	210100	31541170	9690	9690	9690	9690	0
16	20240709	210000	31541170	9690	9690	9690	9690	0
17	20240709	205900	31541170	9690	9690	9690	9690	0
18	20240709	205800	31541170	9690	9690	9690	9690	0
19	20240709	205700	31541170	9690	9690	9690	9690	0
20	20240709	205600	31541170	9690	9690	9690	9690	0
21	20240709	205500	31541170	9690	9690	9690	9690	0
22	20240709	205400	31541170	9690	9690	9690	9690	0
23	20240709	205300	31541170	9690	9690	9690	9690	0
24	20240709	205200	31541170	9690	9690	9690	9690	0
25	20240709	205100	31541170	9690	9690	9690	9690	0
26	20240709	205000	31541170	9690	9690	9690	9690	0
27	20240709	204900	31541170	9690	9690	9690	9690	0
28	20240709	204800	31541170	9690	9690	9690	9690	0
29	20240709	204700	31541170	9690	9690	9690	9690	0
30	20240709	204600	31541170	9690	9690	9690	9690	0
31	20240709	204500	31541170	9690	9690	9690	9690	0
32	20240709	204400	31541170	9690	9690	9690	9690	47
33	20240709	204300	31541170	9690	9690	9690	9690	0
34	20240709	204200	31541170	9690	9690	9690	9690	0
35	20240709	204100	31541170	9690	9690	9690	9690	0
36	20240709	204000	31541170	9690	9690	9690	9690	0
37	20240709	203900	31541170	9690	9690	9690	9690	0
38	20240709	203800	31541170	9690	9690	9690	9690	0
39	20240709	203700	31541170	9690	9690	9690	9690	0
40	20240709	203600	31541170	9690	9690	9690	9690	0
41	20240709	203500	31541170	9690	9690	9690	9690	0
42	20240709	203400	31541170	9690	9690	9690	9690	0
43	20240709	203300	31541170	9690	9690	9690	9690	0
44	20240709	203200	31541170	9690	9690	9690	9690	0
45	20240709	203100	31541170	9690	9690	9690	9690	0
46	20240709	203000	31541170	9690	9690	9690	9690	0
47	20240709	202900	31541170	9690	9690	9690	9690	0
48	20240709	202800	31541170	9690	9690	9690	9690	0
49	20240709	202700	31541170	9690	9690	9690	9690	0
50	20240709	202600	31541170	9690	9690	9690	9690	0
51	20240709	202500	31541170	9690	9690	9690	9690	0
52	20240709	202400	31541170	9690	9690	9690	9690	0
53	20240709	202300	31541170	9690	9690	9690	9690	0
54	20240709	202200	31541170	9690	9690	9690	9690	0
55	20240709	202100	31541170	9690	9690	9690	9690	0
56	20240709	202000	31541170	9690	9690	9690	9690	0
57	20240709	201900	31541170	9690	9690	9690	9690	0
58	20240709	201800	31541170	9690	9690	9690	9690	0
59	20240709	201700	31541170	9690	9690	9690	9690	0
60	20240709	201600	31541170	9690	9690	9690	9690	0
61	20240709	201500	31541170	9690	9690	9690	9690	0
62	20240709	201400	31541170	9690	9690	9690	9690	47
63	20240709	201300	31541170	9690	9690	9690	9690	0
64	20240709	201200	31541170	9690	9690	9690	9690	0
65	20240709	201100	31541170	9690	9690	9690	9690	0
66	20240709	201000	31541170	9690	9690	9690	9690	0
67	20240709	200900	31541170	9690	9690	9690	9690	0
68	20240709	200800	31541170	9690	9690	9690	9690	0
69	20240709	200700	31541170	9690	9690	9690	9690	0
70	20240709	200600	31541170	9690	9690	9690	9690	0
71	20240709	200500	31541170	9690	9690	9690	9690	0
72	20240709	200400	31541170	9690	9690	9690	9690	0
73	20240709	200300	31541170	9690	9690	9690	9690	0
74	20240709	200200	31541170	9690	9690	9690	9690	0
75	20240709	200100	31541170	9690	9690	9690	9690	0
76	20240709	200000	31541170	9690	9690	9690	9690	0
77	20240709	195900	31541170	9690	9690	9690	9690	0
78	20240709	195800	31541170	9690	9690	9690	9690	0
79	20240709	195700	31541170	9690	9690	9690	9690	0
80	20240709	195600	31541170	9690	9690	9690	9690	0
81	20240709	195500	31541170	9690	9690	9690	9690	0
82	20240709	195400	31541170	9690	9690	9690	9690	0
83	20240709	195300	31541170	9690	9690	9690	9690	0
84	20240709	195200	31541170	9690	9690	9690	9690	0
85	20240709	195100	31541170	9690	9690	9690	9690	0
86	20240709	195000	31541170	9690	9690	9690	9690	0
87	20240709	194900	31541170	9690	9690	9690	9690	0
88	20240709	194800	31541170	9690	9690	9690	9690	0
89	20240709	194700	31541170	9690	9690	9690	9690	0
90	20240709	194600	31541170	9690	9690	9690	9690	0
91	20240709	194500	31541170	9690	9690	9690	9690	0
92	20240709	194400	31541170	9690	9690	9690	9690	47
93	20240709	194300	31541170	9690	9690	9690	9690	0
94	20240709	194200	31541170	9690	9690	9690	9690	0
95	20240709	194100	31541170	9690	9690	9690	9690	0
96	20240709	194000	31541170	9690	9690	9690	9690	0
97	20240709	193900	31541170	9690	9690	9690	9690	0
98	20240709	193800	31541170	9690	9690	9690	9690	0
99	20240709	193700	31541170	9690	9690	9690	9690	0
100	20240709	193600	31541170	9690	9690	9690	9690	0
101	20240709	193500	31541170	9690	9690	9690	9690	0
102	20240709	193400	31541170	9690	9690	9690	9690	0
103	20240709	193300	31541170	9690	9690	9690	9690	0
104	20240709	193200	31541170	9690	9690	9690	9690	0
105	20240709	193100	31541170	9690	9690	9690	9690	0
106	20240709	193000	31541170	9690	9690	9690	9690	0
107	20240709	192900	31541170	9690	9690	9690	9690	0
108	20240709	192800	31541170	9690	9690	9690	9690	0
109	20240709	192700	31541170	9690	9690	9690	9690	0
110	20240709	192600	31541170	9690	9690	9690	9690	0
111	20240709	192500	31541170	9690	9690	9690	9690	0
112	20240709	192400	31541170	9690	9690	9690	9690	0
113	20240709	192300	31541170	9690	9690	9690	9690	0
114	20240709	192200	31541170	9690	9690	9690	9690	0
115	20240709	192100	31541170	9690	9690	9690	9690	0
116	20240709	192000	31541170	9690	9690	9690	9690	0
117	20240709	191900	31541170	9690	9690	9690	9690	0
118	20240709	191800	31541170	9690	9690	9690	9690	0
119	20240709	191700	31541170	9690	9690	9690	9690	0
120	20240709	191600	31541170	9690	9690	9690	9690	0
121	20240709	191500	31541170	9690	9690	9690	9690	0
122	20240709	191400	31541170	9690	9690	9690	9690	47
123	20240709	191300	31541170	9690	9690	9690	9690	0
124	20240709	191200	31541170	9690	9690	9690	9690	0
125	20240709	191100	31541170	9690	9690	9690	9690	0
126	20240709	191000	31541170	9690	9690	9690	9690	0
127	20240709	190900	31541170	9690	9690	9690	9690	0
128	20240709	190800	31541170	9690	9690	9690	9690	0
129	20240709	190700	31541170	9690	9690	9690	9690	0
130	20240709	190600	31541170	9690	9690	9690	9690	0
131	20240709	190500	31541170	9690	9690	9690	9690	0
132	20240709	190400	31541170	9690	9690	9690	9690	0
133	20240709	190300	31541170	9690	9690	9690	9690	0
134	20240709	190200	31541170	9690	9690	9690	9690	0
135	20240709	190100	31541170	9690	9690	9690	9690	0
136	20240709	190000	31541170	9690	9690	9690	9690	0
137	20240709	185900	31541170	9690	9690	9690	9690	0
138	20240709	185800	31541170	9690	9690	9690	9690	0
139	20240709	185700	31541170	9690	9690	9690	9690	0
140	20240709	185600	31541170	9690	9690	9690	9690	0
141	20240709	185500	31541170	9690	9690	9690	9690	0
142	20240709	185400	31541170	9690	9690	9690	9690	0
143	20240709	185300	31541170	9690	9690	9690	9690	0
144	20240709	185200	31541170	9690	9690	9690	9690	0
145	20240709	185100	31541170	9690	9690	9690	9690	0
146	20240709	185000	31541170	9690	9690	9690	9690	0
147	20240709	184900	31541170	9690	9690	9690	9690	0
148	20240709	184800	31541170	9690	9690	9690	9690	0
149	20240709	184700	31541170	9690	9690	9690	9690	0
150	20240709	184600	31541170	9690	9690	9690	9690	0
151	20240709	184500	31541170	9690	9690	9690	9690	0
152	20240709	184400	31541170	9690	9690	9690	9690	47
153	20240709	184300	31541170	9690	9690	9690	9690	0
154	20240709	184200	31541170	9690	9690	9690	9690	0
155	20240709	184100	31541170	9690	9690	9690	9690	0
156	20240709	184000	31541170	9690	9690	9690	9690	0
157	20240709	183900	31541170	9690	9690	9690	9690	0
158	20240709	183800	31541170	9690	9690	9690	9690	0
159	20240709	183700	31541170	9690	9690	9690	9690	0
160	20240709	183600	31541170	9690	9690	9690	9690	0
161	20240709	183500	31541170	9690	9690	9690	9690	0
162	20240709	183400	31541170	9690	9690	9690	9690	0
163	20240709	183300	31541170	9690	9690	9690	9690	0
164	20240709	183200	31541170	9690	9690	9690	9690	0
165	20240709	183100	31541170	9690	9690	9690	9690	0
166	20240709	183000	31541170	9690	9690	9690	9690	0
167	20240709	182900	31541170	9690	9690	9690	9690	0
168	20240709	182800	31541170	9690	9690	9690	9690	0
169	20240709	182700	31541170	9690	9690	9690	9690	0
170	20240709	182600	31541170	9690	9690	9690	9690	0
171	20240709	182500	31541170	9690	9690	9690	9690	0
172	20240709	182400	31541170	9690	9690	9690	9690	0
173	20240709	182300	31541170	9690	9690	9690	9690	0
174	20240709	182200	31541170	9690	9690	9690	9690	0
175	20240709	182100	31541170	9690	9690	9690	9690	0
176	20240709	182000	31541170	9690	9690	9690	9690	0
177	20240709	181900	31541170	9690	9690	9690	9690	0
178	20240709	181800	31541170	9690	9690	9690	9690	0
179	20240709	181700	31541170	9690	9690	9690	9690	0
180	20240709	181600	31541170	9690	9690	9690	9690	0
181	20240709	181500	31541170	9690	9690	9690	9690	0
182	20240709	181400	31541170	9690	9690	9690	9690	47
183	20240709	181300	31541170	9690	9690	9690	9690	0
184	20240709	181200	31541170	9690	9690	9690	9690	0
185	20240709	181100	31541170	9690	9690	9690	9690	0
186	20240709	181000	31541170	9690	9690	9690	9690	0
187	20240709	180900	31541170	9690	9690	9690	9690	0
188	20240709	180800	31541170	9690	9690	9690	9690	0
189	20240709	180700	31541170	9690	9690	9690	9690	0
190	20240709	180600	31541170	9690	9690	9690	9690	0
191	20240709	180500	31541170	9690	9690	9690	9690	0
192	20240709	180400	31541170	9690	9690	9690	9690	0
193	20240709	180300	31541170	9690	9690	9690	9690	0
194	20240709	180200	31541170	9690	9690	9690	9690	0
195	20240709	180100	31541170	9690	9690	9690	9690	0
196	20240709	180000	31541170	9690	9690	9690	9690	0
197	20240709	175900	31541170	9690	9690	9690	9690	0
198	20240709	175800	31541170	9690	9690	9690	9690	0
199	20240709	175700	31541170	9690	9690	9690	9690	0
200	20240709	175600	31541170	9690	9690	9690	9690	0
201	20240709	175500	31541170	9690	9690	9690	9690	0
202	20240709	175400	31541170	9690	9690	9690	9690	0
203	20240709	175300	31541170	9690	9690	9690	9690	0
204	20240709	175200	31541170	9690	9690	9690	9690	0
205	20240709	175100	31541170	9690	9690	9690	9690	0
206	20240709	175000	31541170	9690	9690	9690	9690	0
207	20240709	174900	31541170	9690	9690	9690	9690	0
208	20240709	174800	31541170	9690	9690	9690	9690	0
209	20240709	174700	31541170	9690	9690	9690	9690	0
210	20240709	174600	31541170	9690	9690	9690	9690	0
211	20240709	174500	31541170	9690	9690	9690	9690	0
212	20240709	174400	31541170	9690	9690	9690	9690	47
213	20240709	174300	31541170	9690	9690	9690	9690	0
214	20240709	174200	31541170	9690	9690	9690	9690	0
215	20240709	174100	31541170	9690	9690	9690	9690	0
216	20240709	174000	31541170	9690	9690	9690	9690	0
217	20240709	173900	31541170	9690	9690	9690	9690	0
218	20240709	173800	31541170	9690	9690	9690	9690	0
219	20240709	173700	31541170	9690	9690	9690	9690	0
220	20240709	173600	31541170	9690	9690	9690	9690	0
221	20240709	173500	31541170	9690	9690	9690	9690	0
222	20240709	173400	31541170	9690	9690	9690	9690	0
223	20240709	173300	31541170	9690	9690	9690	9690	0
224	20240709	173200	31541170	9690	9690	9690	9690	0
225	20240709	173100	31541170	9690	9690	9690	9690	0
226	20240709	173000	31541170	9690	9690	9690	9690	0
227	20240709	172900	31541170	9690	9690	9690	9690	0
228	20240709	172800	31541170	9690	9690	9690	9690	0
229	20240709	172700	31541170	9690	9690	9690	9690	0
230	20240709	172600	31541170	9690	9690	9690	9690	0
231	20240709	172500	31541170	9690	9690	9690	9690	0
232	20240709	172400	31541170	9690	9690	9690	9690	0
233	20240709	172300	31541170	9690	9690	9690	9690	0
234	20240709	172200	31541170	9690	9690	9690	9690	0
235	20240709	172100	31541170	9690	9690	9690	9690	0
236	20240709	172000	31541170	9690	9690	9690	9690	0
237	20240709	171900	31541170	9690	9690	9690	9690	0
238	20240709	171800	31541170	9690	9690	9690	9690	0
239	20240709	171700	31541170	9690	9690	9690	9690	0
240	20240709	171600	31541170	9690	9690	9690	9690	0
241	20240709	171500	31541170	9690	9690	9690	9690	0
242	20240709	171400	31541170	9690	9690	9690	9690	47
243	20240709	171300	31541170	9690	9690	9690	9690	0
244	20240709	171200	31541170	9690	9690	9690	9690	0
245	20240709	171100	31541170	9690	9690	9690	9690	0
246	20240709	171000	31541170	9690	9690	9690	9690	0
247	20240709	170900	31541170	9690	9690	9690	9690	0
248	20240709	170800	31541170	9690	9690	9690	9690	0
249	20240709	170700	31541170	9690	9690	9690	9690	0
250	20240709	170600	31541170	9690	9690	9690	9690	0
251	20240709	170500	31541170	9690	9690	9690	9690	0
252	20240709	170400	31541170	9690	9690	9690	9690	0
253	20240709	170300	31541170	9690	9690	9690	9690	0
254	20240709	170200	31541170	9690	9690	9690	9690	0
255	20240709	170100	31541170	9690	9690	9690	9690	0
256	20240709	170000	31541170	9690	9690	9690	9690	0
257	20240709	165900	31541170	9690	9690	9690	9690	0
258	20240709	165800	31541170	9690	9690	9690	9690	0
259	20240709	165700	31541170	9690	9690	9690	9690	0
260	20240709	165600	31541170	9690	9690	9690	9690	0
261	20240709	165500	31541170	9690	9690	9690	9690	0
262	20240709	165400	31541170	9690	9690	9690	9690	0
263	20240709	165300	31541170	9690	9690	9690	9690	0
264	20240709	165200	31541170	9690	9690	9690	9690	0
265	20240709	165100	31541170	9690	9690	9690	9690	0
266	20240709	165000	31541170	9690	9690	9690	9690	0
267	20240709	164900	31541170	9690	9690	9690	9690	0
268	20240709	164800	31541170	9690	9690	9690	9690	0
269	20240709	164700	31541170	9690	9690	9690	9690	0
270	20240709	164600	31541170	9690	9690	9690	9690	0
271	20240709	164500	31541170	9690	9690	9690	9690	0
272	20240709	164400	31541170	9690	9690	9690	9690	47
273	20240709	164300	31541170	9690	9690	9690	9690	0
274	20240709	164200	31541170	9690	9690	9690	9690	0
275	20240709	164100	31541170	9690	9690	9690	9690	0
276	20240709	164000	31541170	9690	9690	9690	9690	0
277	20240709	163900	31541170	9690	9690	9690	9690	0
278	20240709	163800	31541170	9690	9690	9690	9690	0
279	20240709	163700	31541170	9690	9690	9690	9690	0
280	20240709	163600	31541170	9690	9690	9690	9690	0
281	20240709	163500	31541170	9690	9690	9690	9690	0
282	20240709	163400	31541170	9690	9690	9690	9690	0
283	20240709	163300	31541170	9690	9690	9690	9690	0
284	20240709	163200	31541170	9690	9690	9690	9690	0
285	20240709	163100	31541170	9690	9690	9690	9690	0
286	20240709	163000	31541170	9690	9690	9690	9690	0
287	20240709	162900	31541170	9690	9690	9690	9690	0
288	20240709	162800	31541170	9690	9690	9690	9690	0
289	20240709	162700	31541170	9690	9690	9690	9690	0
290	20240709	162600	31541170	9690	9690	9690	9690	0
291	20240709	162500	31541170	9690	9690	9690	9690	0
292	20240709	162400	31541170	9690	9690	9690	9690	0
293	20240709	162300	31541170	9690	9690	9690	9690	0
294	20240709	162200	31541170	9690	9690	9690	9690	0
295	20240709	162100	31541170	9690	9690	9690	9690	0
296	20240709	162000	31541170	9690	9690	9690	9690	0
297	20240709	161900	31541170	9690	9690	9690	9690	0
298	20240709	161800	31541170	9690	9690	9690	9690	0
299	20240709	161700	31541170	9690	9690	9690	9690	0
300	20240709	161600	31541170	9690	9690	9690	9690	0
301	20240709	161500	31541170	9690	9690	9690	9690	0
302	20240709	161400	31541170	9690	9690	9690	9690	47
303	20240709	161300	31541170	9690	9690	9690	9690	0
304	20240709	161200	31541170	9690	9690	9690	9690	0
305	20240709	161100	31541170	9690	9690	9690	9690	0
306	20240709	161000	31541170	9690	9690	9690	9690	0
307	20240709	160900	31541170	9690	9690	9690	9690	0
308	20240709	160800	31541170	9690	9690	9690	9690	0
309	20240709	160700	31541170	9690	9690	9690	9690	0
310	20240709	160600	31541170	9690	9690	9690	9690	0
311	20240709	160500	31541170	9690	9690	9690	9690	0
312	20240709	160400	31541170	9690	9690	9690	9690	0
313	20240709	160300	31541170	9690	9690	9690	9690	0
314	20240709	160200	31541170	9690	9690	9690	9690	0
315	20240709	160100	31541170	9690	9690	9690	9690	0
316	20240709	160000	31541170	9690	9690	9690	9690	0
317	20240709	155900	31541170	9690	9690	9690	9690	0
318	20240709	155800	31541170	9690	9690	9690	9690	0
319	20240709	155700	31541170	9690	9690	9690	9690	0
320	20240709	155600	31541170	9690	9690	9690	9690	0
321	20240709	155500	31541170	9690	9690	9690	9690	0
322	20240709	155400	31541170	9690	9690	9690	9690	0
323	20240709	155300	31541170	9690	9690	9690	9690	0
324	20240709	155200	31541170	9690	9690	9690	9690	0
325	20240709	155100	31541170	9690	9690	9690	9690	0
326	20240709	155000	31541170	9690	9690	9690	9690	0
327	20240709	154900	31541170	9690	9690	9690	9690	0
328	20240709	154800	31541170	9690	9690	9690	9690	0
329	20240709	154700	31541170	9690	9690	9690	9690	0
330	20240709	154600	31541170	9690	9690	9690	9690	0
331	20240709	154500	31541170	9690	9690	9690	9690	0
332	20240709	154400	31541170	9690	9690	9690	9690	47
333	20240709	154300	31541170	9690	9690	9690	9690	0
334	20240709	154200	31541170	9690	9690	9690	9690	0
335	20240709	154100	31541170	9690	9690	9690	9690	0
336	20240709	154000	31541170	9690	9690	9690	9690	0
337	20240709	153900	31541170	9690	9690	9690	9690	0
338	20240709	153800	31541170	9690	9690	9690	9690	0
339	20240709	153700	31541170	9690	9690	9690	9690	0
340	20240709	153600	31541170	9690	9690	9690	9690	0
341	20240709	153500	31541170	9690	9690	9690	9690	0
342	20240709	153400	31541170	9690	9690	9690	9690	0
343	20240709	153300	31541170	9690	9690	9690	9690	0
344	20240709	153200	31541170	9690	9690	9690	9690	0
345	20240709	153100	31541170	9690	9690	9690	9690	0
346	20240709	153000	31541170	9690	9690	9690	9690	47
347	20240709	152900	31085740	9660	9660	9660	9660	0
348	20240709	152800	31085740	9660	9660	9660	9660	0
349	20240709	152700	31085740	9660	9660	9660	9660	0
350	20240709	152600	31085740	9660	9660	9660	9660	0
351	20240709	152500	31085740	9660	9660	9660	9660	0
352	20240709	152400	31085740	9660	9660	9660	9660	0
353	20240709	152300	31085740	9660	9660	9660	9660	0
354	20240709	152200	31085740	9660	9660	9660	9660	0
355	20240709	152100	31085740	9660	9660	9660	9660	0
356	20240709	152000	31085740	9660	9660	9660	9660	0
357	20240709	151900	31085740	9660	9660	9660	9660	0
358	20240709	151800	31085740	9660	9660	9660	9660	1
359	20240709	151700	31076080	9660	9660	9660	9660	0
360	20240709	151600	31076080	9660	9660	9660	9660	0
361	20240709	151500	31076080	9660	9660	9660	9660	0
362	20240709	151400	31076080	9660	9660	9660	9660	0
363	20240709	151300	31076080	9660	9660	9660	9660	0
364	20240709	151200	31076080	9660	9660	9660	9660	0
365	20240709	151100	31076080	9660	9660	9660	9660	0
366	20240709	151000	31076080	9660	9660	9660	9660	8
367	20240709	150900	30998800	9660	9660	9660	9660	0
368	20240709	150800	30998800	9660	9660	9660	9660	0
369	20240709	150700	30998800	9660	9660	9660	9660	0
370	20240709	150600	30998800	9660	9660	9660	9660	0
371	20240709	150500	30998800	9660	9660	9660	9660	0
372	20240709	150400	30998800	9660	9660	9660	9660	0
373	20240709	150300	30998800	9660	9660	9660	9660	0
374	20240709	150200	30998800	9660	9660	9660	9660	0
375	20240709	150100	30998800	9660	9660	9660	9660	14
376	20240709	150000	30863560	9660	9660	9660	9660	0
377	20240709	145900	30863560	9660	9660	9660	9660	1
378	20240709	145800	30853900	9620	9620	9620	9620	0
379	20240709	145700	30853900	9620	9620	9620	9620	0
380	20240709	145600	30853900	9620	9620	9620	9620	0
381	20240709	145500	30853900	9620	9620	9620	9620	1
382	20240709	145400	30844280	9610	9610	9610	9610	0
383	20240709	145300	30844280	9610	9610	9610	9610	0
384	20240709	145200	30844280	9610	9610	9610	9610	15
385	20240709	145100	30700130	9610	9610	9610	9610	0
386	20240709	145000	30700130	9610	9610	9610	9610	0
387	20240709	144900	30700130	9610	9610	9610	9610	0
388	20240709	144800	30700130	9610	9610	9610	9610	0
389	20240709	144700	30700130	9610	9610	9610	9610	0
390	20240709	144600	30700130	9610	9610	9610	9610	0
391	20240709	144500	30700130	9610	9610	9610	9610	0
392	20240709	144400	30700130	9610	9610	9610	9610	0
393	20240709	144300	30700130	9610	9610	9610	9610	0
394	20240709	144200	30700130	9610	9610	9610	9610	0
395	20240709	144100	30700130	9610	9610	9610	9610	0
396	20240709	144000	30700130	9610	9610	9610	9610	0
397	20240709	143900	30700130	9610	9610	9610	9610	0
398	20240709	143800	30700130	9610	9610	9610	9610	0
399	20240709	143700	30700130	9610	9610	9610	9610	0
400	20240709	143600	30700130	9610	9610	9610	9610	0
401	20240709	143500	30700130	9610	9610	9610	9610	0
402	20240709	143400	30700130	9610	9610	9610	9610	0
403	20240709	143300	30700130	9610	9610	9610	9610	0
404	20240709	143200	30700130	9610	9610	9610	9610	0
405	20240709	143100	30700130	9610	9610	9610	9610	10
406	20240709	143000	30604030	9610	9610	9610	9610	0
407	20240709	142900	30604030	9610	9610	9610	9610	0
408	20240709	142800	30604030	9610	9610	9610	9610	1
409	20240709	142700	30594420	9610	9610	9610	9610	0
410	20240709	142600	30594420	9610	9610	9610	9610	0
411	20240709	142500	30594420	9610	9610	9610	9610	0
412	20240709	142400	30594420	9610	9610	9610	9610	0
413	20240709	142300	30594420	9610	9610	9610	9610	0
414	20240709	142200	30594420	9610	9610	9610	9610	0
415	20240709	142100	30594420	9610	9610	9610	9610	0
416	20240709	142000	30594420	9610	9610	9610	9610	0
417	20240709	141900	30594420	9610	9610	9610	9610	0
418	20240709	141800	30594420	9610	9610	9610	9610	0
419	20240709	141700	30594420	9610	9610	9610	9610	0
420	20240709	141600	30594420	9610	9610	9610	9610	0
421	20240709	141500	30594420	9610	9610	9610	9610	0
422	20240709	141400	30594420	9610	9610	9610	9610	0
423	20240709	141300	30594420	9610	9610	9610	9610	0
424	20240709	141200	30594420	9610	9610	9610	9610	0
425	20240709	141100	30594420	9610	9610	9610	9610	0
426	20240709	141000	30594420	9610	9610	9610	9610	0
427	20240709	140900	30594420	9610	9610	9610	9610	0
428	20240709	140800	30594420	9610	9610	9610	9610	1
429	20240709	140700	30584810	9590	9590	9590	9590	0
430	20240709	140600	30584810	9590	9590	9590	9590	0
431	20240709	140500	30584810	9590	9590	9590	9590	0
432	20240709	140400	30584810	9590	9590	9590	9590	0
433	20240709	140300	30584810	9590	9590	9590	9590	0
434	20240709	140200	30584810	9590	9590	9590	9590	0
435	20240709	140100	30584810	9590	9590	9590	9590	0
436	20240709	140000	30584810	9590	9590	9590	9590	0
437	20240709	135900	30584810	9590	9590	9590	9590	200
438	20240709	135800	28666810	9580	9580	9580	9580	0
439	20240709	135700	28666810	9580	9580	9580	9580	0
440	20240709	135600	28666810	9580	9580	9580	9580	0
441	20240709	135500	28666810	9580	9580	9580	9580	0
442	20240709	135400	28666810	9580	9580	9580	9580	0
443	20240709	135300	28666810	9580	9580	9580	9580	0
444	20240709	135200	28666810	9580	9580	9580	9580	0
445	20240709	135100	28666810	9580	9580	9580	9580	0
446	20240709	135000	28666810	9580	9580	9580	9580	0
447	20240709	134900	28666810	9580	9580	9580	9580	0
448	20240709	134800	28666810	9580	9580	9580	9580	0
449	20240709	134700	28666810	9580	9580	9580	9580	114
450	20240709	134600	27574690	9580	9580	9580	9580	3
451	20240709	134500	27545950	9580	9580	9580	9580	0
452	20240709	134400	27545950	9580	9580	9580	9580	0
453	20240709	134300	27545950	9580	9580	9580	9580	4
454	20240709	134200	27507630	9580	9580	9580	9580	0
455	20240709	134100	27507630	9580	9580	9580	9580	0
456	20240709	134000	27507630	9580	9580	9580	9580	0
457	20240709	133900	27507630	9580	9580	9580	9580	0
458	20240709	133800	27507630	9580	9580	9580	9580	50
459	20240709	133700	27028630	9580	9580	9580	9580	0
460	20240709	133600	27028630	9580	9580	9580	9580	136
461	20240709	133500	25725750	9590	9590	9590	9590	0
462	20240709	133400	25725750	9590	9590	9590	9590	0
463	20240709	133300	25725750	9590	9590	9590	9590	2
464	20240709	133200	25706570	9630	9630	9630	9630	0
465	20240709	133100	25706570	9630	9630	9630	9630	0
466	20240709	133000	25706570	9630	9630	9630	9630	0
467	20240709	132900	25706570	9630	9630	9630	9630	0
468	20240709	132800	25706570	9630	9630	9630	9630	0
469	20240709	132700	25706570	9630	9630	9630	9630	0
470	20240709	132600	25706570	9630	9630	9630	9630	0
471	20240709	132500	25706570	9630	9630	9630	9630	0
472	20240709	132400	25706570	9630	9630	9630	9630	1
473	20240709	132300	25696940	9580	9580	9580	9580	0
474	20240709	132200	25696940	9580	9580	9580	9580	0
475	20240709	132100	25696940	9580	9580	9580	9580	0
476	20240709	132000	25696940	9580	9580	9580	9580	0
477	20240709	131900	25696940	9580	9580	9580	9580	0
478	20240709	131800	25696940	9580	9580	9580	9580	0
479	20240709	131700	25696940	9580	9580	9580	9580	0
480	20240709	131600	25696940	9580	9580	9580	9580	0
481	20240709	131500	25696940	9580	9580	9580	9580	0
482	20240709	131400	25696940	9580	9580	9580	9580	0
483	20240709	131300	25696940	9580	9580	9580	9580	0
484	20240709	131200	25696940	9580	9580	9580	9580	0
485	20240709	131100	25696940	9580	9580	9580	9580	0
486	20240709	131000	25696940	9580	9580	9580	9580	0
487	20240709	130900	25696940	9580	9580	9580	9580	0
488	20240709	130800	25696940	9580	9580	9580	9580	0
489	20240709	130700	25696940	9580	9580	9580	9580	0
490	20240709	130600	25696940	9580	9580	9580	9580	0
491	20240709	130500	25696940	9580	9580	9580	9580	0
492	20240709	130400	25696940	9580	9580	9580	9580	0
493	20240709	130300	25696940	9580	9580	9580	9580	0
494	20240709	130200	25696940	9580	9580	9580	9580	0
495	20240709	130100	25696940	9580	9580	9580	9580	0
496	20240709	130000	25696940	9580	9580	9580	9580	1
497	20240709	125900	25687360	9580	9580	9580	9580	179
498	20240709	125800	23972540	9590	9590	9590	9590	12
499	20240709	125700	23857460	9600	9600	9600	9600	0
500	20240709	125600	23857460	9600	9600	9600	9600	0
501	20240709	125500	23857460	9600	9600	9600	9600	0
502	20240709	125400	23857460	9600	9600	9600	9600	0
503	20240709	125300	23857460	9600	9600	9600	9600	9
504	20240709	125200	23771060	9610	9610	9610	9610	0
505	20240709	125100	23771060	9610	9610	9610	9610	4
506	20240709	125000	23732620	9620	9620	9620	9620	0
507	20240709	124900	23732620	9620	9620	9620	9620	1
508	20240709	124800	23723000	9630	9630	9630	9630	0
509	20240709	124700	23723000	9630	9630	9630	9630	0
510	20240709	124600	23723000	9630	9630	9630	9630	0
511	20240709	124500	23723000	9630	9630	9630	9630	0
512	20240709	124400	23723000	9630	9630	9630	9630	0
513	20240709	124300	23723000	9630	9630	9630	9630	0
514	20240709	124200	23723000	9630	9630	9630	9630	0
515	20240709	124100	23723000	9630	9630	9630	9630	0
516	20240709	124000	23723000	9630	9630	9630	9630	0
517	20240709	123900	23723000	9630	9630	9630	9630	1
518	20240709	123800	23713370	9640	9640	9640	9640	0
519	20240709	123700	23713370	9640	9640	9640	9640	1
520	20240709	123600	23703730	9600	9700	9700	9580	1736
521	20240709	123500	6935280	9710	9710	9710	9710	0
522	20240709	123400	6935280	9710	9710	9710	9710	0
523	20240709	123300	6935280	9710	9710	9710	9710	0
524	20240709	123200	6935280	9710	9710	9710	9710	0
525	20240709	123100	6935280	9710	9710	9710	9710	0
526	20240709	123000	6935280	9710	9710	9710	9710	0
527	20240709	122900	6935280	9710	9710	9710	9710	0
528	20240709	122800	6935280	9710	9710	9710	9710	0
529	20240709	122700	6935280	9710	9710	9710	9710	0
530	20240709	122600	6935280	9710	9710	9710	9710	0
531	20240709	122500	6935280	9710	9710	9710	9710	0
532	20240709	122400	6935280	9710	9710	9710	9710	0
533	20240709	122300	6935280	9710	9710	9710	9710	0
534	20240709	122200	6935280	9710	9710	9710	9710	1
535	20240709	122100	6925570	9710	9710	9710	9710	0
536	20240709	122000	6925570	9710	9710	9710	9710	0
537	20240709	121900	6925570	9710	9710	9710	9710	0
538	20240709	121800	6925570	9710	9710	9710	9710	0
539	20240709	121700	6925570	9710	9710	9710	9710	0
540	20240709	121600	6925570	9710	9710	9710	9710	0
541	20240709	121500	6925570	9710	9710	9710	9710	0
542	20240709	121400	6925570	9710	9710	9710	9710	1
543	20240709	121300	6915860	9710	9710	9710	9710	0
544	20240709	121200	6915860	9710	9710	9710	9710	0
545	20240709	121100	6915860	9710	9710	9710	9710	0
546	20240709	121000	6915860	9710	9710	9710	9710	0
547	20240709	120900	6915860	9710	9710	9710	9710	0
548	20240709	120800	6915860	9710	9710	9710	9710	0
549	20240709	120700	6915860	9710	9710	9710	9710	0
550	20240709	120600	6915860	9710	9710	9710	9710	0
551	20240709	120500	6915860	9710	9710	9710	9710	0
552	20240709	120400	6915860	9710	9710	9710	9710	0
553	20240709	120300	6915860	9710	9710	9710	9710	0
554	20240709	120200	6915860	9710	9710	9710	9710	5
555	20240709	120100	6867310	9710	9710	9710	9710	0
556	20240709	120000	6867310	9710	9710	9710	9710	0
557	20240709	115900	6867310	9710	9710	9710	9710	0
558	20240709	115800	6867310	9710	9710	9710	9710	0
559	20240709	115700	6867310	9710	9710	9710	9710	0
560	20240709	115600	6867310	9710	9710	9710	9710	0
561	20240709	115500	6867310	9710	9710	9710	9710	0
562	20240709	115400	6867310	9710	9710	9710	9710	0
563	20240709	115300	6867310	9710	9710	9710	9710	0
564	20240709	115200	6867310	9710	9710	9710	9710	0
565	20240709	115100	6867310	9710	9710	9710	9710	1
566	20240709	115000	6857600	9710	9710	9710	9710	0
567	20240709	114900	6857600	9710	9710	9710	9710	1
568	20240709	114800	6847890	9690	9690	9690	9690	1
569	20240709	114700	6838200	9710	9710	9710	9710	0
570	20240709	114600	6838200	9710	9710	9710	9710	0
571	20240709	114500	6838200	9710	9710	9710	9710	0
572	20240709	114400	6838200	9710	9710	9710	9710	0
573	20240709	114300	6838200	9710	9710	9710	9710	0
574	20240709	114200	6838200	9710	9710	9710	9710	0
575	20240709	114100	6838200	9710	9710	9710	9710	1
576	20240709	114000	6828490	9690	9690	9690	9690	0
577	20240709	113900	6828490	9690	9690	9690	9690	0
578	20240709	113800	6828490	9690	9690	9690	9690	4
579	20240709	113700	6789730	9700	9700	9700	9700	0
580	20240709	113600	6789730	9700	9700	9700	9700	0
581	20240709	113500	6789730	9700	9700	9700	9700	0
582	20240709	113400	6789730	9700	9700	9700	9700	0
583	20240709	113300	6789730	9700	9700	9700	9700	0
584	20240709	113200	6789730	9700	9700	9700	9700	200
585	20240709	113100	4849730	9680	9680	9680	9680	0
586	20240709	113000	4849730	9680	9680	9680	9680	0
587	20240709	112900	4849730	9680	9680	9680	9680	0
588	20240709	112800	4849730	9680	9680	9680	9680	0
589	20240709	112700	4849730	9680	9680	9680	9680	0
590	20240709	112600	4849730	9680	9680	9680	9680	55
591	20240709	112500	4317330	9690	9690	9690	9690	0
592	20240709	112400	4317330	9690	9690	9690	9690	0
593	20240709	112300	4317330	9690	9690	9690	9690	0
594	20240709	112200	4317330	9690	9690	9690	9690	0
595	20240709	112100	4317330	9690	9690	9690	9690	0
596	20240709	112000	4317330	9690	9690	9690	9690	0
597	20240709	111900	4317330	9690	9690	9690	9690	0
598	20240709	111800	4317330	9690	9690	9690	9690	0
599	20240709	111700	4317330	9690	9690	9690	9690	0
600	20240709	111600	4317330	9690	9690	9690	9690	0
601	20240709	111500	4317330	9690	9690	9690	9690	0
602	20240709	111400	4317330	9690	9690	9690	9690	0
603	20240709	111300	4317330	9690	9690	9690	9690	0
604	20240709	111200	4317330	9690	9690	9690	9690	0
605	20240709	111100	4317330	9690	9690	9690	9690	0
606	20240709	111000	4317330	9690	9690	9690	9690	1
607	20240709	110900	4307640	9610	9610	9610	9610	0
608	20240709	110800	4307640	9610	9610	9610	9610	0
609	20240709	110700	4307640	9610	9610	9610	9610	0
610	20240709	110600	4307640	9610	9610	9610	9610	0
611	20240709	110500	4307640	9610	9610	9610	9610	0
612	20240709	110400	4307640	9610	9610	9610	9610	0
613	20240709	110300	4307640	9610	9610	9610	9610	0
614	20240709	110200	4307640	9610	9610	9610	9610	8
615	20240709	110100	4230760	9610	9610	9610	9610	0
616	20240709	110000	4230760	9610	9610	9610	9610	0
617	20240709	105900	4230760	9610	9610	9610	9610	114
618	20240709	105800	3135220	9610	9610	9610	9610	0
619	20240709	105700	3135220	9610	9610	9610	9610	0
620	20240709	105600	3135220	9610	9610	9610	9610	0
621	20240709	105500	3135220	9610	9610	9610	9610	1
622	20240709	105400	3125610	9610	9610	9610	9610	0
623	20240709	105300	3125610	9610	9610	9610	9610	0
624	20240709	105200	3125610	9610	9610	9610	9610	0
625	20240709	105100	3125610	9610	9610	9610	9610	4
626	20240709	105000	3087170	9700	9700	9700	9700	0
627	20240709	104900	3087170	9700	9700	9700	9700	0
628	20240709	104800	3087170	9700	9700	9700	9700	10
629	20240709	104700	2990170	9700	9700	9700	9700	0
630	20240709	104600	2990170	9700	9700	9700	9700	0
631	20240709	104500	2990170	9700	9700	9700	9700	0
632	20240709	104400	2990170	9700	9700	9700	9700	5
633	20240709	104300	2941670	9710	9710	9710	9710	0
634	20240709	104200	2941670	9710	9710	9710	9710	0
635	20240709	104100	2941670	9710	9710	9710	9710	0
636	20240709	104000	2941670	9710	9710	9710	9710	0
637	20240709	103900	2941670	9710	9710	9710	9710	0
638	20240709	103800	2941670	9710	9710	9710	9710	0
639	20240709	103700	2941670	9710	9710	9710	9710	0
640	20240709	103600	2941670	9710	9710	9710	9710	0
641	20240709	103500	2941670	9710	9710	9710	9710	0
642	20240709	103400	2941670	9710	9710	9710	9710	3
643	20240709	103300	2912540	9710	9710	9710	9710	0
644	20240709	103200	2912540	9710	9710	9710	9710	0
645	20240709	103100	2912540	9710	9710	9710	9710	1
646	20240709	103000	2902830	9730	9730	9730	9730	0
647	20240709	102900	2902830	9730	9730	9730	9730	0
648	20240709	102800	2902830	9730	9730	9730	9730	0
649	20240709	102700	2902830	9730	9730	9730	9730	0
650	20240709	102600	2902830	9730	9730	9730	9730	0
651	20240709	102500	2902830	9730	9730	9730	9730	0
652	20240709	102400	2902830	9730	9730	9730	9730	0
653	20240709	102300	2902830	9730	9730	9730	9730	0
654	20240709	102200	2902830	9730	9730	9730	9730	0
655	20240709	102100	2902830	9730	9730	9730	9730	0
656	20240709	102000	2902830	9730	9730	9730	9730	0
657	20240709	101900	2902830	9730	9730	9730	9730	0
658	20240709	101800	2902830	9730	9730	9730	9730	0
659	20240709	101700	2902830	9730	9730	9730	9730	0
660	20240709	101600	2902830	9730	9730	9730	9730	1
661	20240709	101500	2893100	9730	9730	9730	9730	30
662	20240709	101400	2601200	9730	9730	9730	9730	0
663	20240709	101300	2601200	9730	9730	9730	9730	0
664	20240709	101200	2601200	9730	9730	9730	9730	0
665	20240709	101100	2601200	9730	9730	9730	9730	31
666	20240709	101000	2299570	9730	9730	9730	9730	0
667	20240709	100900	2299570	9730	9730	9730	9730	0
668	20240709	100800	2299570	9730	9730	9730	9730	0
669	20240709	100700	2299570	9730	9730	9730	9730	0
670	20240709	100600	2299570	9730	9730	9730	9730	0
671	20240709	100500	2299570	9730	9730	9730	9730	5
672	20240709	100400	2250920	9730	9730	9730	9730	0
673	20240709	100300	2250920	9730	9730	9730	9730	1
674	20240709	100200	2241190	9730	9730	9730	9730	0
675	20240709	100100	2241190	9730	9730	9730	9730	0
676	20240709	100000	2241190	9730	9730	9730	9730	0
677	20240709	095900	2241190	9730	9730	9730	9730	1
678	20240709	095800	2231460	9730	9730	9730	9730	11
679	20240709	095700	2124430	9730	9730	9730	9730	50
680	20240709	095600	1637930	9730	9730	9730	9730	0
681	20240709	095500	1637930	9730	9730	9730	9730	0
682	20240709	095400	1637930	9730	9730	9730	9730	1
683	20240709	095300	1628200	9720	9720	9720	9720	0
684	20240709	095200	1628200	9720	9720	9720	9720	0
685	20240709	095100	1628200	9720	9720	9720	9720	0
686	20240709	095000	1628200	9720	9720	9720	9720	2
687	20240709	094900	1608760	9730	9730	9730	9730	1
688	20240709	094800	1599030	9700	9700	9700	9700	0
689	20240709	094700	1599030	9700	9700	9700	9700	0
690	20240709	094600	1599030	9700	9700	9700	9700	0
691	20240709	094500	1599030	9700	9700	9700	9700	0
692	20240709	094400	1599030	9700	9700	9700	9700	0
693	20240709	094300	1599030	9700	9700	9700	9700	0
694	20240709	094200	1599030	9700	9700	9700	9700	0
695	20240709	094100	1599030	9700	9700	9700	9700	0
696	20240709	094000	1599030	9700	9700	9700	9700	0
697	20240709	093900	1599030	9700	9700	9700	9700	0
698	20240709	093800	1599030	9700	9700	9700	9700	1
699	20240709	093700	1589330	9700	9700	9700	9700	2
700	20240709	093600	1569930	9700	9700	9700	9700	5
701	20240709	093500	1521430	9700	9700	9700	9700	1
702	20240709	093400	1511730	9550	9660	9660	9550	140
703	20240709	093300	164750	9700	9700	9700	9700	0
704	20240709	093200	164750	9700	9700	9700	9700	0
705	20240709	093100	164750	9700	9700	9700	9700	0
706	20240709	093000	164750	9700	9700	9700	9700	0
707	20240709	092900	164750	9700	9700	9700	9700	0
708	20240709	092800	164750	9700	9700	9700	9700	0
709	20240709	092700	164750	9700	9700	9700	9700	0
710	20240709	092600	164750	9700	9700	9700	9700	0
711	20240709	092500	164750	9700	9700	9700	9700	0
712	20240709	092400	164750	9700	9700	9700	9700	0
713	20240709	092300	164750	9700	9700	9700	9700	0
714	20240709	092200	164750	9700	9700	9700	9700	0
715	20240709	092100	164750	9700	9700	9700	9700	0
716	20240709	092000	164750	9700	9700	9700	9700	0
717	20240709	091900	164750	9700	9700	9700	9700	0
718	20240709	091800	164750	9700	9700	9700	9700	0
719	20240709	091700	164750	9700	9700	9700	9700	0
720	20240709	091600	164750	9700	9700	9700	9700	0
721	20240709	091500	164750	9700	9700	9700	9700	0
722	20240709	091400	164750	9700	9700	9700	9700	0
723	20240709	091300	164750	9700	9700	9700	9700	0
724	20240709	091200	164750	9700	9700	9700	9700	0
725	20240709	091100	164750	9700	9700	9700	9700	0
726	20240709	091000	164750	9700	9700	9700	9700	0
727	20240709	090900	164750	9700	9700	9700	9700	0
728	20240709	090800	164750	9700	9700	9700	9700	0
729	20240709	090700	164750	9700	9700	9700	9700	0
730	20240709	090600	164750	9700	9700	9700	9700	0
731	20240709	090500	164750	9700	9700	9700	9700	9
732	20240709	090400	77450	9670	9670	9670	9670	0
733	20240709	090300	77450	9670	9670	9670	9670	0
734	20240709	090200	77450	9670	9670	9670	9670	0
735	20240709	090100	77450	9670	9670	9670	9670	5
736	20240709	090000	29100	9700	9700	9700	9700	3