KissMeData/139990/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203100	70553640	5390	5390	5390	5390	793
3	20240710	203000	70553640	5390	5390	5390	5390	0
4	20240710	202900	70553640	5390	5390	5390	5390	0
5	20240710	202800	70553640	5390	5390	5390	5390	0
6	20240710	202700	70553640	5390	5390	5390	5390	0
7	20240710	202600	70553640	5390	5390	5390	5390	0
8	20240710	202500	70553640	5390	5390	5390	5390	0
9	20240710	202400	70553640	5390	5390	5390	5390	0
10	20240710	202300	70553640	5390	5390	5390	5390	0
11	20240710	202200	70553640	5390	5390	5390	5390	0
12	20240710	202100	70553640	5390	5390	5390	5390	0
13	20240710	202000	70553640	5390	5390	5390	5390	0
14	20240710	201900	70553640	5390	5390	5390	5390	0
15	20240710	201800	70553640	5390	5390	5390	5390	0
16	20240710	201700	70553640	5390	5390	5390	5390	0
17	20240710	201600	70553640	5390	5390	5390	5390	0
18	20240710	201500	70553640	5390	5390	5390	5390	0
19	20240710	201400	70553640	5390	5390	5390	5390	0
20	20240710	201300	70553640	5390	5390	5390	5390	0
21	20240710	201200	70553640	5390	5390	5390	5390	0
22	20240710	201100	70553640	5390	5390	5390	5390	0
23	20240710	201000	70553640	5390	5390	5390	5390	0
24	20240710	200900	70553640	5390	5390	5390	5390	0
25	20240710	200800	70553640	5390	5390	5390	5390	0
26	20240710	200700	70553640	5390	5390	5390	5390	0
27	20240710	200600	70553640	5390	5390	5390	5390	0
28	20240710	200500	70553640	5390	5390	5390	5390	0
29	20240710	200400	70553640	5390	5390	5390	5390	0
30	20240710	200300	70553640	5390	5390	5390	5390	0
31	20240710	200200	70553640	5390	5390	5390	5390	0
32	20240710	200100	70553640	5390	5390	5390	5390	793
33	20240710	200000	70553640	5390	5390	5390	5390	0
34	20240710	195900	70553640	5390	5390	5390	5390	0
35	20240710	195800	70553640	5390	5390	5390	5390	0
36	20240710	195700	70553640	5390	5390	5390	5390	0
37	20240710	195600	70553640	5390	5390	5390	5390	0
38	20240710	195500	70553640	5390	5390	5390	5390	0
39	20240710	195400	70553640	5390	5390	5390	5390	0
40	20240710	195300	70553640	5390	5390	5390	5390	0
41	20240710	195200	70553640	5390	5390	5390	5390	0
42	20240710	195100	70553640	5390	5390	5390	5390	0
43	20240710	195000	70553640	5390	5390	5390	5390	0
44	20240710	194900	70553640	5390	5390	5390	5390	0
45	20240710	194800	70553640	5390	5390	5390	5390	0
46	20240710	194700	70553640	5390	5390	5390	5390	0
47	20240710	194600	70553640	5390	5390	5390	5390	0
48	20240710	194500	70553640	5390	5390	5390	5390	0
49	20240710	194400	70553640	5390	5390	5390	5390	0
50	20240710	194300	70553640	5390	5390	5390	5390	0
51	20240710	194200	70553640	5390	5390	5390	5390	0
52	20240710	194100	70553640	5390	5390	5390	5390	0
53	20240710	194000	70553640	5390	5390	5390	5390	0
54	20240710	193900	70553640	5390	5390	5390	5390	0
55	20240710	193800	70553640	5390	5390	5390	5390	0
56	20240710	193700	70553640	5390	5390	5390	5390	0
57	20240710	193600	70553640	5390	5390	5390	5390	0
58	20240710	193500	70553640	5390	5390	5390	5390	0
59	20240710	193400	70553640	5390	5390	5390	5390	0
60	20240710	193300	70553640	5390	5390	5390	5390	0
61	20240710	193200	70553640	5390	5390	5390	5390	0
62	20240710	193100	70553640	5390	5390	5390	5390	793
63	20240710	193000	70553640	5390	5390	5390	5390	0
64	20240710	192900	70553640	5390	5390	5390	5390	0
65	20240710	192800	70553640	5390	5390	5390	5390	0
66	20240710	192700	70553640	5390	5390	5390	5390	0
67	20240710	192600	70553640	5390	5390	5390	5390	0
68	20240710	192500	70553640	5390	5390	5390	5390	0
69	20240710	192400	70553640	5390	5390	5390	5390	0
70	20240710	192300	70553640	5390	5390	5390	5390	0
71	20240710	192200	70553640	5390	5390	5390	5390	0
72	20240710	192100	70553640	5390	5390	5390	5390	0
73	20240710	192000	70553640	5390	5390	5390	5390	0
74	20240710	191900	70553640	5390	5390	5390	5390	0
75	20240710	191800	70553640	5390	5390	5390	5390	0
76	20240710	191700	70553640	5390	5390	5390	5390	0
77	20240710	191600	70553640	5390	5390	5390	5390	0
78	20240710	191500	70553640	5390	5390	5390	5390	0
79	20240710	191400	70553640	5390	5390	5390	5390	0
80	20240710	191300	70553640	5390	5390	5390	5390	0
81	20240710	191200	70553640	5390	5390	5390	5390	0
82	20240710	191100	70553640	5390	5390	5390	5390	0
83	20240710	191000	70553640	5390	5390	5390	5390	0
84	20240710	190900	70553640	5390	5390	5390	5390	0
85	20240710	190800	70553640	5390	5390	5390	5390	0
86	20240710	190700	70553640	5390	5390	5390	5390	0
87	20240710	190600	70553640	5390	5390	5390	5390	0
88	20240710	190500	70553640	5390	5390	5390	5390	0
89	20240710	190400	70553640	5390	5390	5390	5390	0
90	20240710	190300	70553640	5390	5390	5390	5390	0
91	20240710	190200	70553640	5390	5390	5390	5390	0
92	20240710	190100	70553640	5390	5390	5390	5390	793
93	20240710	190000	70553640	5390	5390	5390	5390	0
94	20240710	185900	70553640	5390	5390	5390	5390	0
95	20240710	185800	70553640	5390	5390	5390	5390	0
96	20240710	185700	70553640	5390	5390	5390	5390	0
97	20240710	185600	70553640	5390	5390	5390	5390	0
98	20240710	185500	70553640	5390	5390	5390	5390	0
99	20240710	185400	70553640	5390	5390	5390	5390	0
100	20240710	185300	70553640	5390	5390	5390	5390	0
101	20240710	185200	70553640	5390	5390	5390	5390	0
102	20240710	185100	70553640	5390	5390	5390	5390	0
103	20240710	185000	70553640	5390	5390	5390	5390	0
104	20240710	184900	70553640	5390	5390	5390	5390	0
105	20240710	184800	70553640	5390	5390	5390	5390	0
106	20240710	184700	70553640	5390	5390	5390	5390	0
107	20240710	184600	70553640	5390	5390	5390	5390	0
108	20240710	184500	70553640	5390	5390	5390	5390	0
109	20240710	184400	70553640	5390	5390	5390	5390	0
110	20240710	184300	70553640	5390	5390	5390	5390	0
111	20240710	184200	70553640	5390	5390	5390	5390	0
112	20240710	184100	70553640	5390	5390	5390	5390	0
113	20240710	184000	70553640	5390	5390	5390	5390	0
114	20240710	183900	70553640	5390	5390	5390	5390	0
115	20240710	183800	70553640	5390	5390	5390	5390	0
116	20240710	183700	70553640	5390	5390	5390	5390	0
117	20240710	183600	70553640	5390	5390	5390	5390	0
118	20240710	183500	70553640	5390	5390	5390	5390	0
119	20240710	183400	70553640	5390	5390	5390	5390	0
120	20240710	183300	70553640	5390	5390	5390	5390	0
121	20240710	183200	70553640	5390	5390	5390	5390	0
122	20240710	183100	70553640	5390	5390	5390	5390	793
123	20240710	183000	70553640	5390	5390	5390	5390	0
124	20240710	182900	70553640	5390	5390	5390	5390	0
125	20240710	182800	70553640	5390	5390	5390	5390	0
126	20240710	182700	70553640	5390	5390	5390	5390	0
127	20240710	182600	70553640	5390	5390	5390	5390	0
128	20240710	182500	70553640	5390	5390	5390	5390	0
129	20240710	182400	70553640	5390	5390	5390	5390	0
130	20240710	182300	70553640	5390	5390	5390	5390	0
131	20240710	182200	70553640	5390	5390	5390	5390	0
132	20240710	182100	70553640	5390	5390	5390	5390	0
133	20240710	182000	70553640	5390	5390	5390	5390	0
134	20240710	181900	70553640	5390	5390	5390	5390	0
135	20240710	181800	70553640	5390	5390	5390	5390	0
136	20240710	181700	70553640	5390	5390	5390	5390	0
137	20240710	181600	70553640	5390	5390	5390	5390	0
138	20240710	181500	70553640	5390	5390	5390	5390	0
139	20240710	181400	70553640	5390	5390	5390	5390	0
140	20240710	181300	70553640	5390	5390	5390	5390	0
141	20240710	181200	70553640	5390	5390	5390	5390	0
142	20240710	181100	70553640	5390	5390	5390	5390	0
143	20240710	181000	70553640	5390	5390	5390	5390	0
144	20240710	180900	70553640	5390	5390	5390	5390	0
145	20240710	180800	70553640	5390	5390	5390	5390	0
146	20240710	180700	70553640	5390	5390	5390	5390	0
147	20240710	180600	70553640	5390	5390	5390	5390	0
148	20240710	180500	70553640	5390	5390	5390	5390	0
149	20240710	180400	70553640	5390	5390	5390	5390	0
150	20240710	180300	70553640	5390	5390	5390	5390	0
151	20240710	180200	70553640	5390	5390	5390	5390	0
152	20240710	180100	70553640	5390	5390	5390	5390	793
153	20240710	180000	70553640	5390	5390	5390	5390	0
154	20240710	175900	70553640	5390	5390	5390	5390	0
155	20240710	175800	70553640	5390	5390	5390	5390	0
156	20240710	175700	70553640	5390	5390	5390	5390	0
157	20240710	175600	70553640	5390	5390	5390	5390	0
158	20240710	175500	70553640	5390	5390	5390	5390	0
159	20240710	175400	70553640	5390	5390	5390	5390	0
160	20240710	175300	70553640	5390	5390	5390	5390	0
161	20240710	175200	70553640	5390	5390	5390	5390	0
162	20240710	175100	70553640	5390	5390	5390	5390	0
163	20240710	175000	70553640	5390	5390	5390	5390	0
164	20240710	174900	70553640	5390	5390	5390	5390	0
165	20240710	174800	70553640	5390	5390	5390	5390	0
166	20240710	174700	70553640	5390	5390	5390	5390	0
167	20240710	174600	70553640	5390	5390	5390	5390	0
168	20240710	174500	70553640	5390	5390	5390	5390	0
169	20240710	174400	70553640	5390	5390	5390	5390	0
170	20240710	174300	70553640	5390	5390	5390	5390	0
171	20240710	174200	70553640	5390	5390	5390	5390	0
172	20240710	174100	70553640	5390	5390	5390	5390	0
173	20240710	174000	70553640	5390	5390	5390	5390	0
174	20240710	173900	70553640	5390	5390	5390	5390	0
175	20240710	173800	70553640	5390	5390	5390	5390	0
176	20240710	173700	70553640	5390	5390	5390	5390	0
177	20240710	173600	70553640	5390	5390	5390	5390	0
178	20240710	173500	70553640	5390	5390	5390	5390	0
179	20240710	173400	70553640	5390	5390	5390	5390	0
180	20240710	173300	70553640	5390	5390	5390	5390	0
181	20240710	173200	70553640	5390	5390	5390	5390	0
182	20240710	173100	70553640	5390	5390	5390	5390	793
183	20240710	173000	70553640	5390	5390	5390	5390	0
184	20240710	172900	70553640	5390	5390	5390	5390	0
185	20240710	172800	70553640	5390	5390	5390	5390	0
186	20240710	172700	70553640	5390	5390	5390	5390	0
187	20240710	172600	70553640	5390	5390	5390	5390	0
188	20240710	172500	70553640	5390	5390	5390	5390	0
189	20240710	172400	70553640	5390	5390	5390	5390	0
190	20240710	172300	70553640	5390	5390	5390	5390	0
191	20240710	172200	70553640	5390	5390	5390	5390	0
192	20240710	172100	70553640	5390	5390	5390	5390	0
193	20240710	172000	70553640	5390	5390	5390	5390	0
194	20240710	171900	70553640	5390	5390	5390	5390	0
195	20240710	171800	70553640	5390	5390	5390	5390	0
196	20240710	171700	70553640	5390	5390	5390	5390	0
197	20240710	171600	70553640	5390	5390	5390	5390	0
198	20240710	171500	70553640	5390	5390	5390	5390	0
199	20240710	171400	70553640	5390	5390	5390	5390	0
200	20240710	171300	70553640	5390	5390	5390	5390	0
201	20240710	171200	70553640	5390	5390	5390	5390	0
202	20240710	171100	70553640	5390	5390	5390	5390	0
203	20240710	171000	70553640	5390	5390	5390	5390	0
204	20240710	170900	70553640	5390	5390	5390	5390	0
205	20240710	170800	70553640	5390	5390	5390	5390	0
206	20240710	170700	70553640	5390	5390	5390	5390	0
207	20240710	170600	70553640	5390	5390	5390	5390	0
208	20240710	170500	70553640	5390	5390	5390	5390	0
209	20240710	170400	70553640	5390	5390	5390	5390	0
210	20240710	170300	70553640	5390	5390	5390	5390	0
211	20240710	170200	70553640	5390	5390	5390	5390	0
212	20240710	170100	70553640	5390	5390	5390	5390	793
213	20240710	170000	70553640	5390	5390	5390	5390	0
214	20240710	165900	70553640	5390	5390	5390	5390	0
215	20240710	165800	70553640	5390	5390	5390	5390	0
216	20240710	165700	70553640	5390	5390	5390	5390	0
217	20240710	165600	70553640	5390	5390	5390	5390	0
218	20240710	165500	70553640	5390	5390	5390	5390	0
219	20240710	165400	70553640	5390	5390	5390	5390	0
220	20240710	165300	70553640	5390	5390	5390	5390	0
221	20240710	165200	70553640	5390	5390	5390	5390	0
222	20240710	165100	70553640	5390	5390	5390	5390	0
223	20240710	165000	70553640	5390	5390	5390	5390	0
224	20240710	164900	70553640	5390	5390	5390	5390	0
225	20240710	164800	70553640	5390	5390	5390	5390	0
226	20240710	164700	70553640	5390	5390	5390	5390	0
227	20240710	164600	70553640	5390	5390	5390	5390	0
228	20240710	164500	70553640	5390	5390	5390	5390	0
229	20240710	164400	70553640	5390	5390	5390	5390	0
230	20240710	164300	70553640	5390	5390	5390	5390	0
231	20240710	164200	70553640	5390	5390	5390	5390	0
232	20240710	164100	70553640	5390	5390	5390	5390	0
233	20240710	164000	70553640	5390	5390	5390	5390	0
234	20240710	163900	70553640	5390	5390	5390	5390	0
235	20240710	163800	70553640	5390	5390	5390	5390	0
236	20240710	163700	70553640	5390	5390	5390	5390	0
237	20240710	163600	70553640	5390	5390	5390	5390	0
238	20240710	163500	70553640	5390	5390	5390	5390	0
239	20240710	163400	70553640	5390	5390	5390	5390	0
240	20240710	163300	70553640	5390	5390	5390	5390	0
241	20240710	163200	70553640	5390	5390	5390	5390	0
242	20240710	163100	70553640	5390	5390	5390	5390	793
243	20240710	163000	70553640	5390	5390	5390	5390	0
244	20240710	162900	70553640	5390	5390	5390	5390	0
245	20240710	162800	70553640	5390	5390	5390	5390	0
246	20240710	162700	70553640	5390	5390	5390	5390	0
247	20240710	162600	70553640	5390	5390	5390	5390	0
248	20240710	162500	70553640	5390	5390	5390	5390	0
249	20240710	162400	70553640	5390	5390	5390	5390	0
250	20240710	162300	70553640	5390	5390	5390	5390	0
251	20240710	162200	70553640	5390	5390	5390	5390	0
252	20240710	162100	70553640	5390	5390	5390	5390	0
253	20240710	162000	70553640	5390	5390	5390	5390	0
254	20240710	161900	70553640	5390	5390	5390	5390	0
255	20240710	161800	70553640	5390	5390	5390	5390	0
256	20240710	161700	70553640	5390	5390	5390	5390	0
257	20240710	161600	70553640	5390	5390	5390	5390	0
258	20240710	161500	70553640	5390	5390	5390	5390	0
259	20240710	161400	70553640	5390	5390	5390	5390	0
260	20240710	161300	70553640	5390	5390	5390	5390	0
261	20240710	161200	70553640	5390	5390	5390	5390	0
262	20240710	161100	70553640	5390	5390	5390	5390	0
263	20240710	161000	70553640	5390	5390	5390	5390	0
264	20240710	160900	70553640	5390	5390	5390	5390	0
265	20240710	160800	70553640	5390	5390	5390	5390	0
266	20240710	160700	70553640	5390	5390	5390	5390	0
267	20240710	160600	70553640	5390	5390	5390	5390	0
268	20240710	160500	70553640	5390	5390	5390	5390	0
269	20240710	160400	70553640	5390	5390	5390	5390	0
270	20240710	160300	70553640	5390	5390	5390	5390	0
271	20240710	160200	70553640	5390	5390	5390	5390	0
272	20240710	160100	70553640	5390	5390	5390	5390	793
273	20240710	160000	70553640	5390	5390	5390	5390	0
274	20240710	155900	70553640	5390	5390	5390	5390	0
275	20240710	155800	70553640	5390	5390	5390	5390	0
276	20240710	155700	70553640	5390	5390	5390	5390	0
277	20240710	155600	70553640	5390	5390	5390	5390	0
278	20240710	155500	70553640	5390	5390	5390	5390	0
279	20240710	155400	70553640	5390	5390	5390	5390	0
280	20240710	155300	70553640	5390	5390	5390	5390	0
281	20240710	155200	70553640	5390	5390	5390	5390	0
282	20240710	155100	70553640	5390	5390	5390	5390	0
283	20240710	155000	70553640	5390	5390	5390	5390	0
284	20240710	154900	70553640	5390	5390	5390	5390	0
285	20240710	154800	70553640	5390	5390	5390	5390	0
286	20240710	154700	70553640	5390	5390	5390	5390	0
287	20240710	154600	70553640	5390	5390	5390	5390	0
288	20240710	154500	70553640	5390	5390	5390	5390	0
289	20240710	154400	70553640	5390	5390	5390	5390	0
290	20240710	154300	70553640	5390	5390	5390	5390	0
291	20240710	154200	70553640	5390	5390	5390	5390	0
292	20240710	154100	70553640	5390	5390	5390	5390	0
293	20240710	154000	70553640	5390	5390	5390	5390	0
294	20240710	153900	70553640	5390	5390	5390	5390	0
295	20240710	153800	70553640	5390	5390	5390	5390	0
296	20240710	153700	70553640	5390	5390	5390	5390	0
297	20240710	153600	70553640	5390	5390	5390	5390	0
298	20240710	153500	70553640	5390	5390	5390	5390	0
299	20240710	153400	70553640	5390	5390	5390	5390	0
300	20240710	153300	70553640	5390	5390	5390	5390	0
301	20240710	153200	70553640	5390	5390	5390	5390	0
302	20240710	153100	70553640	5390	5390	5390	5390	793
303	20240710	153000	70553640	5390	5390	5390	5390	793
304	20240710	152900	66279370	5390	5390	5390	5390	0
305	20240710	152800	66279370	5390	5390	5390	5390	0
306	20240710	152700	66279370	5390	5390	5390	5390	0
307	20240710	152600	66279370	5390	5390	5390	5390	0
308	20240710	152500	66279370	5390	5390	5390	5390	0
309	20240710	152400	66279370	5390	5390	5390	5390	0
310	20240710	152300	66279370	5390	5390	5390	5390	0
311	20240710	152200	66279370	5390	5390	5390	5390	0
312	20240710	152100	66279370	5390	5390	5390	5390	0
313	20240710	152000	66279370	5390	5390	5390	5390	0
314	20240710	151900	66279370	5390	5390	5390	5390	0
315	20240710	151800	66279370	5390	5380	5390	5380	10
316	20240710	151700	66225560	5390	5390	5390	5390	0
317	20240710	151600	66225560	5390	5390	5390	5390	10
318	20240710	151500	66171660	5390	5380	5390	5380	3
319	20240710	151400	66155510	5390	5390	5390	5390	8
320	20240710	151300	66112390	5390	5390	5390	5390	1
321	20240710	151200	66107000	5380	5380	5380	5380	785
322	20240710	151100	61883700	5380	5380	5380	5380	0
323	20240710	151000	61883700	5380	5380	5380	5380	0
324	20240710	150900	61883700	5380	5380	5380	5380	0
325	20240710	150800	61883700	5380	5380	5380	5380	2
326	20240710	150700	61872940	5370	5380	5380	5370	7
327	20240710	150600	61835330	5380	5380	5380	5380	0
328	20240710	150500	61835330	5380	5380	5380	5380	1
329	20240710	150400	61829950	5380	5380	5380	5380	2
330	20240710	150300	61819190	5380	5370	5380	5370	2
331	20240710	150200	61808440	5370	5370	5370	5370	0
332	20240710	150100	61808440	5370	5370	5370	5370	0
333	20240710	150000	61808440	5370	5370	5370	5370	0
334	20240710	145900	61808440	5370	5370	5370	5370	0
335	20240710	145800	61808440	5370	5370	5370	5370	1
336	20240710	145700	61803070	5380	5380	5380	5380	1
337	20240710	145600	61797690	5370	5370	5370	5370	26
338	20240710	145500	61658070	5380	5380	5380	5380	0
339	20240710	145400	61658070	5380	5380	5380	5380	0
340	20240710	145300	61658070	5380	5380	5380	5380	0
341	20240710	145200	61658070	5380	5380	5380	5380	0
342	20240710	145100	61658070	5380	5380	5380	5380	0
343	20240710	145000	61658070	5380	5380	5380	5380	0
344	20240710	144900	61658070	5380	5380	5380	5380	1
345	20240710	144800	61652690	5370	5370	5370	5370	0
346	20240710	144700	61652690	5370	5370	5370	5370	0
347	20240710	144600	61652690	5370	5370	5370	5370	2
348	20240710	144500	61641950	5370	5370	5370	5370	0
349	20240710	144400	61641950	5370	5370	5370	5370	10
350	20240710	144300	61588250	5360	5360	5360	5360	0
351	20240710	144200	61588250	5360	5360	5360	5360	0
352	20240710	144100	61588250	5360	5370	5370	5360	138
353	20240710	144000	60847260	5370	5370	5370	5370	0
354	20240710	143900	60847260	5370	5370	5370	5370	0
355	20240710	143800	60847260	5370	5370	5370	5370	0
356	20240710	143700	60847260	5370	5370	5370	5370	0
357	20240710	143600	60847260	5370	5370	5370	5370	0
358	20240710	143500	60847260	5370	5370	5370	5370	0
359	20240710	143400	60847260	5370	5370	5370	5370	178
360	20240710	143300	59891400	5370	5370	5370	5370	0
361	20240710	143200	59891400	5370	5370	5370	5370	112
362	20240710	143100	59289960	5370	5370	5370	5370	203
363	20240710	143000	58199850	5380	5380	5380	5380	2
364	20240710	142900	58189090	5370	5370	5370	5370	288
365	20240710	142800	56642530	5360	5360	5360	5360	0
366	20240710	142700	56642530	5360	5360	5360	5360	0
367	20240710	142600	56642530	5360	5360	5360	5360	0
368	20240710	142500	56642530	5360	5360	5360	5360	0
369	20240710	142400	56642530	5360	5360	5360	5360	0
370	20240710	142300	56642530	5360	5360	5360	5360	0
371	20240710	142200	56642530	5360	5360	5360	5360	1
372	20240710	142100	56637170	5370	5370	5370	5370	0
373	20240710	142000	56637170	5370	5370	5370	5370	195
374	20240710	141900	55590020	5360	5360	5360	5360	1
375	20240710	141800	55584660	5370	5370	5370	5370	5
376	20240710	141700	55557810	5360	5360	5360	5360	340
377	20240710	141600	53735410	5360	5360	5360	5360	6
378	20240710	141500	53703250	5360	5360	5360	5360	15
379	20240710	141400	53622850	5370	5370	5370	5370	5
380	20240710	141300	53596000	5370	5370	5370	5370	9
381	20240710	141200	53547670	5370	5370	5370	5370	5
382	20240710	141100	53520820	5360	5360	5360	5360	0
383	20240710	141000	53520820	5360	5360	5360	5360	3
384	20240710	140900	53504740	5370	5370	5370	5370	0
385	20240710	140800	53504740	5370	5370	5370	5370	30
386	20240710	140700	53343640	5370	5370	5370	5370	1
387	20240710	140600	53338270	5370	5370	5370	5370	1
388	20240710	140500	53332900	5370	5370	5370	5370	1
389	20240710	140400	53327530	5370	5370	5370	5370	0
390	20240710	140300	53327530	5370	5370	5370	5370	100
391	20240710	140200	52790530	5370	5370	5370	5370	0
392	20240710	140100	52790530	5370	5370	5370	5370	0
393	20240710	140000	52790530	5370	5370	5370	5370	1
394	20240710	135900	52785160	5360	5360	5360	5360	0
395	20240710	135800	52785160	5360	5360	5360	5360	200
396	20240710	135700	51713160	5370	5370	5370	5370	1
397	20240710	135600	51707790	5360	5360	5360	5360	7
398	20240710	135500	51670270	5360	5360	5360	5360	4
399	20240710	135400	51648830	5370	5370	5370	5370	0
400	20240710	135300	51648830	5370	5370	5370	5370	0
401	20240710	135200	51648830	5370	5370	5370	5370	0
402	20240710	135100	51648830	5370	5370	5370	5370	0
403	20240710	135000	51648830	5370	5370	5370	5370	19
404	20240710	134900	51546800	5360	5360	5360	5360	0
405	20240710	134800	51546800	5360	5360	5360	5360	291
406	20240710	134700	49987040	5370	5370	5370	5370	230
407	20240710	134600	48751940	5370	5370	5370	5370	0
408	20240710	134500	48751940	5370	5370	5370	5370	0
409	20240710	134400	48751940	5370	5370	5370	5370	1
410	20240710	134300	48746570	5380	5380	5380	5380	0
411	20240710	134200	48746570	5380	5380	5380	5380	0
412	20240710	134100	48746570	5380	5380	5380	5380	1
413	20240710	134000	48741190	5360	5360	5360	5360	0
414	20240710	133900	48741190	5360	5360	5360	5360	0
415	20240710	133800	48741190	5360	5360	5360	5360	2
416	20240710	133700	48730470	5360	5360	5360	5360	0
417	20240710	133600	48730470	5360	5360	5360	5360	0
418	20240710	133500	48730470	5360	5360	5360	5360	0
419	20240710	133400	48730470	5360	5360	5360	5360	0
420	20240710	133300	48730470	5360	5380	5380	5360	341
421	20240710	133200	46902620	5370	5370	5370	5370	160
422	20240710	133100	46043420	5380	5380	5380	5380	0
423	20240710	133000	46043420	5380	5380	5380	5380	0
424	20240710	132900	46043420	5380	5380	5380	5380	0
425	20240710	132800	46043420	5380	5380	5380	5380	0
426	20240710	132700	46043420	5380	5380	5380	5380	0
427	20240710	132600	46043420	5380	5380	5380	5380	0
428	20240710	132500	46043420	5380	5380	5380	5380	0
429	20240710	132400	46043420	5380	5380	5380	5380	0
430	20240710	132300	46043420	5380	5380	5380	5380	1
431	20240710	132200	46038040	5370	5380	5380	5370	15
432	20240710	132100	45957440	5380	5380	5380	5380	0
433	20240710	132000	45957440	5380	5380	5380	5380	0
434	20240710	131900	45957440	5380	5380	5380	5380	0
435	20240710	131800	45957440	5380	5380	5380	5380	0
436	20240710	131700	45957440	5380	5380	5380	5380	0
437	20240710	131600	45957440	5380	5380	5380	5380	25
438	20240710	131500	45822940	5370	5370	5370	5370	0
439	20240710	131400	45822940	5370	5370	5370	5370	0
440	20240710	131300	45822940	5370	5370	5370	5370	0
441	20240710	131200	45822940	5370	5370	5370	5370	159
442	20240710	131100	44969110	5370	5370	5370	5370	11
443	20240710	131000	44910040	5370	5370	5370	5370	0
444	20240710	130900	44910040	5370	5380	5380	5370	200
445	20240710	130800	43836030	5380	5380	5380	5380	0
446	20240710	130700	43836030	5380	5380	5380	5380	0
447	20240710	130600	43836030	5380	5380	5380	5380	0
448	20240710	130500	43836030	5380	5380	5380	5380	0
449	20240710	130400	43836030	5380	5380	5380	5380	0
450	20240710	130300	43836030	5380	5380	5380	5380	0
451	20240710	130200	43836030	5380	5380	5380	5380	200
452	20240710	130100	42760030	5380	5380	5380	5380	0
453	20240710	130000	42760030	5380	5380	5380	5380	1
454	20240710	125900	42754650	5380	5380	5380	5380	0
455	20240710	125800	42754650	5380	5380	5380	5380	0
456	20240710	125700	42754650	5380	5380	5380	5380	0
457	20240710	125600	42754650	5380	5380	5380	5380	0
458	20240710	125500	42754650	5380	5380	5380	5380	0
459	20240710	125400	42754650	5380	5380	5380	5380	0
460	20240710	125300	42754650	5380	5380	5380	5380	0
461	20240710	125200	42754650	5380	5380	5380	5380	0
462	20240710	125100	42754650	5380	5380	5380	5380	0
463	20240710	125000	42754650	5380	5380	5380	5380	1
464	20240710	124900	42749270	5380	5380	5380	5380	0
465	20240710	124800	42749270	5380	5380	5380	5380	0
466	20240710	124700	42749270	5380	5380	5380	5380	0
467	20240710	124600	42749270	5380	5380	5380	5380	1
468	20240710	124500	42743890	5370	5370	5370	5370	3
469	20240710	124400	42727780	5380	5380	5380	5380	1
470	20240710	124300	42722400	5380	5380	5380	5380	0
471	20240710	124200	42722400	5380	5380	5380	5380	0
472	20240710	124100	42722400	5380	5380	5380	5380	0
473	20240710	124000	42722400	5380	5380	5380	5380	0
474	20240710	123900	42722400	5380	5370	5380	5360	3
475	20240710	123800	42706290	5380	5380	5380	5380	0
476	20240710	123700	42706290	5380	5380	5380	5380	0
477	20240710	123600	42706290	5380	5380	5380	5380	0
478	20240710	123500	42706290	5380	5380	5380	5380	9
479	20240710	123400	42657870	5380	5380	5380	5380	0
480	20240710	123300	42657870	5380	5380	5380	5380	10
481	20240710	123200	42604070	5380	5380	5380	5380	50
482	20240710	123100	42335070	5380	5380	5380	5380	0
483	20240710	123000	42335070	5380	5380	5380	5380	2
484	20240710	122900	42324310	5380	5380	5380	5380	0
485	20240710	122800	42324310	5380	5380	5380	5380	43
486	20240710	122700	42092970	5380	5380	5380	5380	40
487	20240710	122600	41877770	5380	5380	5380	5380	18
488	20240710	122500	41780930	5380	5380	5380	5380	20
489	20240710	122400	41673330	5380	5380	5380	5380	0
490	20240710	122300	41673330	5380	5380	5380	5380	21
491	20240710	122200	41560350	5380	5380	5380	5380	0
492	20240710	122100	41560350	5380	5380	5380	5380	2
493	20240710	122000	41549590	5390	5390	5390	5390	0
494	20240710	121900	41549590	5390	5390	5390	5390	1
495	20240710	121800	41544200	5380	5380	5380	5380	277
496	20240710	121700	40053940	5380	5380	5380	5380	0
497	20240710	121600	40053940	5380	5380	5380	5380	0
498	20240710	121500	40053940	5380	5380	5380	5380	0
499	20240710	121400	40053940	5380	5380	5380	5380	0
500	20240710	121300	40053940	5380	5380	5380	5380	0
501	20240710	121200	40053940	5380	5380	5380	5380	0
502	20240710	121100	40053940	5380	5380	5380	5380	1
503	20240710	121000	40048560	5360	5360	5360	5360	0
504	20240710	120900	40048560	5360	5360	5360	5360	0
505	20240710	120800	40048560	5360	5360	5360	5360	1
506	20240710	120700	40043200	5360	5360	5360	5360	0
507	20240710	120600	40043200	5360	5360	5360	5360	2
508	20240710	120500	40032480	5360	5360	5360	5360	0
509	20240710	120400	40032480	5360	5360	5360	5360	3
510	20240710	120300	40016400	5370	5370	5370	5370	208
511	20240710	120200	38899440	5370	5370	5370	5370	0
512	20240710	120100	38899440	5370	5370	5370	5370	0
513	20240710	120000	38899440	5370	5380	5380	5370	52
514	20240710	115900	38619700	5380	5380	5380	5380	0
515	20240710	115800	38619700	5380	5380	5380	5380	0
516	20240710	115700	38619700	5380	5380	5380	5380	0
517	20240710	115600	38619700	5380	5380	5380	5380	0
518	20240710	115500	38619700	5380	5380	5380	5380	0
519	20240710	115400	38619700	5380	5380	5380	5380	0
520	20240710	115300	38619700	5380	5380	5380	5380	0
521	20240710	115200	38619700	5380	5380	5380	5380	0
522	20240710	115100	38619700	5380	5380	5380	5380	0
523	20240710	115000	38619700	5380	5380	5380	5380	0
524	20240710	114900	38619700	5380	5380	5380	5380	8
525	20240710	114800	38576660	5380	5380	5380	5380	0
526	20240710	114700	38576660	5380	5380	5380	5380	4
527	20240710	114600	38555140	5380	5380	5380	5380	0
528	20240710	114500	38555140	5380	5380	5380	5380	0
529	20240710	114400	38555140	5380	5380	5380	5380	0
530	20240710	114300	38555140	5380	5380	5380	5380	0
531	20240710	114200	38555140	5380	5380	5380	5380	100
532	20240710	114100	38017140	5380	5380	5380	5380	0
533	20240710	114000	38017140	5380	5380	5380	5380	0
534	20240710	113900	38017140	5380	5380	5380	5380	0
535	20240710	113800	38017140	5380	5380	5380	5380	0
536	20240710	113700	38017140	5380	5380	5380	5380	0
537	20240710	113600	38017140	5380	5380	5380	5380	0
538	20240710	113500	38017140	5380	5380	5380	5380	1
539	20240710	113400	38011760	5380	5380	5380	5380	0
540	20240710	113300	38011760	5380	5380	5380	5380	0
541	20240710	113200	38011760	5380	5380	5380	5380	0
542	20240710	113100	38011760	5380	5380	5380	5380	0
543	20240710	113000	38011760	5380	5380	5380	5380	0
544	20240710	112900	38011760	5380	5380	5380	5380	0
545	20240710	112800	38011760	5380	5380	5380	5380	0
546	20240710	112700	38011760	5380	5380	5380	5380	0
547	20240710	112600	38011760	5380	5380	5380	5380	0
548	20240710	112500	38011760	5380	5380	5380	5380	0
549	20240710	112400	38011760	5380	5380	5380	5380	0
550	20240710	112300	38011760	5380	5380	5380	5380	1
551	20240710	112200	38006380	5360	5360	5360	5360	0
552	20240710	112100	38006380	5360	5360	5360	5360	0
553	20240710	112000	38006380	5360	5370	5370	5360	100
554	20240710	111900	37470250	5380	5380	5380	5380	0
555	20240710	111800	37470250	5380	5380	5380	5380	0
556	20240710	111700	37470250	5380	5380	5380	5380	0
557	20240710	111600	37470250	5380	5380	5380	5380	2
558	20240710	111500	37459490	5380	5380	5380	5380	0
559	20240710	111400	37459490	5380	5370	5380	5370	70
560	20240710	111300	37083580	5370	5370	5370	5370	1
561	20240710	111200	37078210	5360	5360	5360	5360	1
562	20240710	111100	37072850	5360	5360	5360	5360	0
563	20240710	111000	37072850	5360	5360	5360	5360	0
564	20240710	110900	37072850	5360	5360	5360	5360	0
565	20240710	110800	37072850	5360	5360	5360	5360	0
566	20240710	110700	37072850	5360	5360	5360	5360	0
567	20240710	110600	37072850	5360	5360	5360	5360	0
568	20240710	110500	37072850	5360	5360	5360	5360	500
569	20240710	110400	34392850	5360	5360	5360	5360	1000
570	20240710	110300	29032850	5360	5360	5360	5360	189
571	20240710	110200	28019810	5360	5360	5360	5360	0
572	20240710	110100	28019810	5360	5360	5360	5360	144
573	20240710	110000	27247970	5360	5360	5360	5360	0
574	20240710	105900	27247970	5360	5360	5360	5360	0
575	20240710	105800	27247970	5360	5360	5360	5360	3
576	20240710	105700	27231890	5370	5370	5370	5370	0
577	20240710	105600	27231890	5370	5370	5370	5370	100
578	20240710	105500	26694890	5370	5360	5370	5360	8
579	20240710	105400	26651940	5360	5360	5360	5360	0
580	20240710	105300	26651940	5360	5360	5360	5360	0
581	20240710	105200	26651940	5360	5360	5360	5360	6
582	20240710	105100	26619780	5360	5360	5360	5360	0
583	20240710	105000	26619780	5360	5360	5360	5360	40
584	20240710	104900	26405380	5360	5360	5360	5360	0
585	20240710	104800	26405380	5360	5360	5360	5360	39
586	20240710	104700	26196340	5360	5360	5360	5360	0
587	20240710	104600	26196340	5360	5360	5360	5360	0
588	20240710	104500	26196340	5360	5360	5360	5360	0
589	20240710	104400	26196340	5360	5360	5360	5360	0
590	20240710	104300	26196340	5360	5360	5360	5360	0
591	20240710	104200	26196340	5360	5360	5360	5360	0
592	20240710	104100	26196340	5360	5370	5370	5360	120
593	20240710	104000	25552940	5370	5370	5370	5370	0
594	20240710	103900	25552940	5370	5370	5370	5370	1
595	20240710	103800	25547570	5370	5370	5370	5370	1
596	20240710	103700	25542200	5370	5370	5370	5370	0
597	20240710	103600	25542200	5370	5370	5370	5370	28
598	20240710	103500	25391840	5370	5370	5370	5370	1
599	20240710	103400	25386470	5370	5370	5370	5370	21
600	20240710	103300	25273700	5370	5370	5370	5370	0
601	20240710	103200	25273700	5370	5370	5370	5370	2
602	20240710	103100	25262960	5380	5380	5380	5380	0
603	20240710	103000	25262960	5380	5380	5380	5380	0
604	20240710	102900	25262960	5380	5380	5380	5380	0
605	20240710	102800	25262960	5380	5380	5380	5380	0
606	20240710	102700	25262960	5380	5380	5380	5380	0
607	20240710	102600	25262960	5380	5380	5380	5380	0
608	20240710	102500	25262960	5380	5380	5380	5380	2
609	20240710	102400	25252200	5380	5380	5380	5380	0
610	20240710	102300	25252200	5380	5380	5380	5380	0
611	20240710	102200	25252200	5380	5380	5380	5380	5
612	20240710	102100	25225300	5380	5380	5380	5380	0
613	20240710	102000	25225300	5380	5380	5380	5380	47
614	20240710	101900	24972440	5360	5360	5360	5360	154
615	20240710	101800	24147000	5360	5360	5360	5360	0
616	20240710	101700	24147000	5360	5360	5360	5360	0
617	20240710	101600	24147000	5360	5360	5360	5360	0
618	20240710	101500	24147000	5360	5360	5360	5360	0
619	20240710	101400	24147000	5360	5360	5360	5360	1
620	20240710	101300	24141640	5390	5390	5390	5390	0
621	20240710	101200	24141640	5390	5380	5390	5380	300
622	20240710	101100	22526190	5360	5360	5360	5360	63
623	20240710	101000	22188510	5380	5380	5380	5380	1
624	20240710	100900	22183130	5380	5380	5380	5380	17
625	20240710	100800	22091670	5380	5380	5380	5380	0
626	20240710	100700	22091670	5380	5380	5380	5380	0
627	20240710	100600	22091670	5380	5380	5380	5380	0
628	20240710	100500	22091670	5380	5380	5380	5380	0
629	20240710	100400	22091670	5380	5380	5380	5380	1
630	20240710	100300	22086290	5380	5380	5380	5380	0
631	20240710	100200	22086290	5380	5380	5380	5380	0
632	20240710	100100	22086290	5380	5380	5380	5380	0
633	20240710	100000	22086290	5380	5380	5380	5380	0
634	20240710	095900	22086290	5380	5360	5380	5350	5
635	20240710	095800	22059480	5350	5350	5350	5350	355
636	20240710	095700	20160230	5360	5360	5360	5360	80
637	20240710	095600	19731430	5360	5360	5360	5360	0
638	20240710	095500	19731430	5360	5370	5370	5360	237
639	20240710	095400	18460310	5360	5380	5380	5360	1047
640	20240710	095300	12837040	5380	5380	5380	5380	0
641	20240710	095200	12837040	5380	5400	5400	5380	326
642	20240710	095100	11077160	5400	5400	5400	5400	0
643	20240710	095000	11077160	5400	5400	5400	5400	0
644	20240710	094900	11077160	5400	5390	5400	5390	2
645	20240710	094800	11066370	5400	5400	5400	5400	5
646	20240710	094700	11039370	5400	5400	5400	5400	0
647	20240710	094600	11039370	5400	5400	5400	5400	0
648	20240710	094500	11039370	5400	5400	5400	5400	0
649	20240710	094400	11039370	5400	5400	5400	5400	0
650	20240710	094300	11039370	5400	5400	5400	5400	0
651	20240710	094200	11039370	5400	5400	5400	5400	1
652	20240710	094100	11033970	5400	5400	5400	5400	1
653	20240710	094000	11028570	5400	5400	5400	5400	0
654	20240710	093900	11028570	5400	5400	5400	5400	1
655	20240710	093800	11023170	5400	5400	5400	5400	0
656	20240710	093700	11023170	5400	5400	5400	5400	15
657	20240710	093600	10942170	5400	5400	5400	5400	129
658	20240710	093500	10245570	5400	5400	5400	5400	311
659	20240710	093400	8566170	5390	5390	5390	5390	110
660	20240710	093300	7973270	5380	5380	5380	5380	250
661	20240710	093200	6628270	5380	5380	5380	5380	20
662	20240710	093100	6520670	5380	5380	5380	5380	0
663	20240710	093000	6520670	5380	5380	5380	5380	1
664	20240710	092900	6515290	5380	5380	5380	5380	0
665	20240710	092800	6515290	5380	5380	5380	5380	0
666	20240710	092700	6515290	5380	5380	5380	5380	5
667	20240710	092600	6488390	5370	5370	5370	5370	0
668	20240710	092500	6488390	5370	5370	5370	5370	28
669	20240710	092400	6338030	5370	5370	5370	5370	0
670	20240710	092300	6338030	5370	5370	5370	5370	32
671	20240710	092200	6166190	5380	5380	5380	5380	6
672	20240710	092100	6133910	5380	5380	5380	5380	0
673	20240710	092000	6133910	5380	5380	5380	5380	30
674	20240710	091900	5972510	5400	5400	5400	5400	0
675	20240710	091800	5972510	5400	5400	5400	5400	0
676	20240710	091700	5972510	5400	5400	5400	5400	24
677	20240710	091600	5842910	5400	5400	5400	5400	0
678	20240710	091500	5842910	5400	5400	5400	5400	1
679	20240710	091400	5837510	5360	5360	5360	5360	0
680	20240710	091300	5837510	5360	5380	5380	5360	130
681	20240710	091200	5139760	5380	5390	5390	5380	500
682	20240710	091100	2449720	5410	5410	5410	5410	0
683	20240710	091000	2449720	5410	5410	5410	5410	0
684	20240710	090900	2449720	5410	5390	5410	5390	29
685	20240710	090800	2293210	5410	5410	5410	5410	0
686	20240710	090700	2293210	5410	5410	5410	5410	30
687	20240710	090600	2130910	5420	5420	5420	5420	0
688	20240710	090500	2130910	5420	5420	5420	5420	50
689	20240710	090400	1859910	5440	5440	5440	5440	0
690	20240710	090300	1859910	5440	5440	5440	5440	0
691	20240710	090200	1859910	5440	5440	5440	5440	0
692	20240710	090100	1859910	5440	5420	5440	5420	320
693	20240710	090000	125120	5440	5440	5440	5440	23