KissMeData/013570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190000	412888100	5090	5090	5090	5090	2515
3	20240705	185900	412888100	5090	5090	5090	5090	0
4	20240705	185800	412888100	5090	5090	5090	5090	0
5	20240705	185700	412888100	5090	5090	5090	5090	0
6	20240705	185600	412888100	5090	5090	5090	5090	0
7	20240705	185500	412888100	5090	5090	5090	5090	0
8	20240705	185400	412888100	5090	5090	5090	5090	0
9	20240705	185300	412888100	5090	5090	5090	5090	0
10	20240705	185200	412888100	5090	5090	5090	5090	0
11	20240705	185100	412888100	5090	5090	5090	5090	0
12	20240705	185000	412888100	5090	5090	5090	5090	0
13	20240705	184900	412888100	5090	5090	5090	5090	0
14	20240705	184800	412888100	5090	5090	5090	5090	0
15	20240705	184700	412888100	5090	5090	5090	5090	0
16	20240705	184600	412888100	5090	5090	5090	5090	0
17	20240705	184500	412888100	5090	5090	5090	5090	0
18	20240705	184400	412888100	5090	5090	5090	5090	0
19	20240705	184300	412888100	5090	5090	5090	5090	0
20	20240705	184200	412888100	5090	5090	5090	5090	0
21	20240705	184100	412888100	5090	5090	5090	5090	0
22	20240705	184000	412888100	5090	5090	5090	5090	0
23	20240705	183900	412888100	5090	5090	5090	5090	0
24	20240705	183800	412888100	5090	5090	5090	5090	0
25	20240705	183700	412888100	5090	5090	5090	5090	0
26	20240705	183600	412888100	5090	5090	5090	5090	0
27	20240705	183500	412888100	5090	5090	5090	5090	0
28	20240705	183400	412888100	5090	5090	5090	5090	0
29	20240705	183300	412888100	5090	5090	5090	5090	0
30	20240705	183200	412888100	5090	5090	5090	5090	0
31	20240705	183100	412888100	5090	5090	5090	5090	0
32	20240705	183000	412888100	5090	5090	5090	5090	2515
33	20240705	182900	412888100	5090	5090	5090	5090	0
34	20240705	182800	412888100	5090	5090	5090	5090	0
35	20240705	182700	412888100	5090	5090	5090	5090	0
36	20240705	182600	412888100	5090	5090	5090	5090	0
37	20240705	182500	412888100	5090	5090	5090	5090	0
38	20240705	182400	412888100	5090	5090	5090	5090	0
39	20240705	182300	412888100	5090	5090	5090	5090	0
40	20240705	182200	412888100	5090	5090	5090	5090	0
41	20240705	182100	412888100	5090	5090	5090	5090	0
42	20240705	182000	412888100	5090	5090	5090	5090	0
43	20240705	181900	412888100	5090	5090	5090	5090	0
44	20240705	181800	412888100	5090	5090	5090	5090	0
45	20240705	181700	412888100	5090	5090	5090	5090	0
46	20240705	181600	412888100	5090	5090	5090	5090	0
47	20240705	181500	412888100	5090	5090	5090	5090	0
48	20240705	181400	412888100	5090	5090	5090	5090	0
49	20240705	181300	412888100	5090	5090	5090	5090	0
50	20240705	181200	412888100	5090	5090	5090	5090	0
51	20240705	181100	412888100	5090	5090	5090	5090	0
52	20240705	181000	412888100	5090	5090	5090	5090	0
53	20240705	180900	412888100	5090	5090	5090	5090	0
54	20240705	180800	412888100	5090	5090	5090	5090	0
55	20240705	180700	412888100	5090	5090	5090	5090	0
56	20240705	180600	412888100	5090	5090	5090	5090	0
57	20240705	180500	412888100	5090	5090	5090	5090	0
58	20240705	180400	412888100	5090	5090	5090	5090	0
59	20240705	180300	412888100	5090	5090	5090	5090	0
60	20240705	180200	412888100	5090	5090	5090	5090	0
61	20240705	180100	412888100	5090	5090	5090	5090	0
62	20240705	180000	412888100	5090	5090	5090	5090	2515
63	20240705	175900	412888100	5090	5090	5090	5090	0
64	20240705	175800	412888100	5090	5090	5090	5090	0
65	20240705	175700	412888100	5090	5090	5090	5090	0
66	20240705	175600	412888100	5090	5090	5090	5090	0
67	20240705	175500	412888100	5090	5090	5090	5090	0
68	20240705	175400	412888100	5090	5090	5090	5090	0
69	20240705	175300	412888100	5090	5090	5090	5090	0
70	20240705	175200	412888100	5090	5090	5090	5090	0
71	20240705	175100	412888100	5090	5090	5090	5090	0
72	20240705	175000	412888100	5090	5090	5090	5090	0
73	20240705	174900	412888100	5090	5090	5090	5090	0
74	20240705	174800	412888100	5090	5090	5090	5090	0
75	20240705	174700	412888100	5090	5090	5090	5090	0
76	20240705	174600	412888100	5090	5090	5090	5090	0
77	20240705	174500	412888100	5090	5090	5090	5090	0
78	20240705	174400	412888100	5090	5090	5090	5090	0
79	20240705	174300	412888100	5090	5090	5090	5090	0
80	20240705	174200	412888100	5090	5090	5090	5090	0
81	20240705	174100	412888100	5090	5090	5090	5090	0
82	20240705	174000	412888100	5090	5090	5090	5090	0
83	20240705	173900	412888100	5090	5090	5090	5090	0
84	20240705	173800	412888100	5090	5090	5090	5090	0
85	20240705	173700	412888100	5090	5090	5090	5090	0
86	20240705	173600	412888100	5090	5090	5090	5090	0
87	20240705	173500	412888100	5090	5090	5090	5090	0
88	20240705	173400	412888100	5090	5090	5090	5090	0
89	20240705	173300	412888100	5090	5090	5090	5090	0
90	20240705	173200	412888100	5090	5090	5090	5090	0
91	20240705	173100	412888100	5090	5090	5090	5090	0
92	20240705	173000	412888100	5090	5090	5090	5090	2515
93	20240705	172900	412888100	5090	5090	5090	5090	0
94	20240705	172800	412888100	5090	5090	5090	5090	0
95	20240705	172700	412888100	5090	5090	5090	5090	0
96	20240705	172600	412888100	5090	5090	5090	5090	0
97	20240705	172500	412888100	5090	5090	5090	5090	0
98	20240705	172400	412888100	5090	5090	5090	5090	0
99	20240705	172300	412888100	5090	5090	5090	5090	0
100	20240705	172200	412888100	5090	5090	5090	5090	0
101	20240705	172100	412888100	5090	5090	5090	5090	0
102	20240705	172000	412888100	5090	5090	5090	5090	0
103	20240705	171900	412888100	5090	5090	5090	5090	0
104	20240705	171800	412888100	5090	5090	5090	5090	0
105	20240705	171700	412888100	5090	5090	5090	5090	0
106	20240705	171600	412888100	5090	5090	5090	5090	0
107	20240705	171500	412888100	5090	5090	5090	5090	0
108	20240705	171400	412888100	5090	5090	5090	5090	0
109	20240705	171300	412888100	5090	5090	5090	5090	0
110	20240705	171200	412888100	5090	5090	5090	5090	0
111	20240705	171100	412888100	5090	5090	5090	5090	0
112	20240705	171000	412888100	5090	5090	5090	5090	0
113	20240705	170900	412888100	5090	5090	5090	5090	0
114	20240705	170800	412888100	5090	5090	5090	5090	0
115	20240705	170700	412888100	5090	5090	5090	5090	0
116	20240705	170600	412888100	5090	5090	5090	5090	0
117	20240705	170500	412888100	5090	5090	5090	5090	0
118	20240705	170400	412888100	5090	5090	5090	5090	0
119	20240705	170300	412888100	5090	5090	5090	5090	0
120	20240705	170200	412888100	5090	5090	5090	5090	0
121	20240705	170100	412888100	5090	5090	5090	5090	0
122	20240705	170000	412888100	5090	5090	5090	5090	2515
123	20240705	165900	412888100	5090	5090	5090	5090	0
124	20240705	165800	412888100	5090	5090	5090	5090	0
125	20240705	165700	412888100	5090	5090	5090	5090	0
126	20240705	165600	412888100	5090	5090	5090	5090	0
127	20240705	165500	412888100	5090	5090	5090	5090	0
128	20240705	165400	412888100	5090	5090	5090	5090	0
129	20240705	165300	412888100	5090	5090	5090	5090	0
130	20240705	165200	412888100	5090	5090	5090	5090	0
131	20240705	165100	412888100	5090	5090	5090	5090	0
132	20240705	165000	412888100	5090	5090	5090	5090	0
133	20240705	164900	412888100	5090	5090	5090	5090	0
134	20240705	164800	412888100	5090	5090	5090	5090	0
135	20240705	164700	412888100	5090	5090	5090	5090	0
136	20240705	164600	412888100	5090	5090	5090	5090	0
137	20240705	164500	412888100	5090	5090	5090	5090	0
138	20240705	164400	412888100	5090	5090	5090	5090	0
139	20240705	164300	412888100	5090	5090	5090	5090	0
140	20240705	164200	412888100	5090	5090	5090	5090	0
141	20240705	164100	412888100	5090	5090	5090	5090	0
142	20240705	164000	412888100	5090	5090	5090	5090	0
143	20240705	163900	412888100	5090	5090	5090	5090	0
144	20240705	163800	412888100	5090	5090	5090	5090	0
145	20240705	163700	412888100	5090	5090	5090	5090	0
146	20240705	163600	412888100	5090	5090	5090	5090	0
147	20240705	163500	412888100	5090	5090	5090	5090	0
148	20240705	163400	412888100	5090	5090	5090	5090	0
149	20240705	163300	412888100	5090	5090	5090	5090	0
150	20240705	163200	412888100	5090	5090	5090	5090	0
151	20240705	163100	412888100	5090	5090	5090	5090	0
152	20240705	163000	412888100	5090	5090	5090	5090	2515
153	20240705	162900	412888100	5090	5090	5090	5090	0
154	20240705	162800	412888100	5090	5090	5090	5090	0
155	20240705	162700	412888100	5090	5090	5090	5090	0
156	20240705	162600	412888100	5090	5090	5090	5090	0
157	20240705	162500	412888100	5090	5090	5090	5090	0
158	20240705	162400	412888100	5090	5090	5090	5090	0
159	20240705	162300	412888100	5090	5090	5090	5090	0
160	20240705	162200	412888100	5090	5090	5090	5090	0
161	20240705	162100	412888100	5090	5090	5090	5090	0
162	20240705	162000	412888100	5090	5090	5090	5090	0
163	20240705	161900	412888100	5090	5090	5090	5090	0
164	20240705	161800	412888100	5090	5090	5090	5090	0
165	20240705	161700	412888100	5090	5090	5090	5090	0
166	20240705	161600	412888100	5090	5090	5090	5090	0
167	20240705	161500	412888100	5090	5090	5090	5090	0
168	20240705	161400	412888100	5090	5090	5090	5090	0
169	20240705	161300	412888100	5090	5090	5090	5090	0
170	20240705	161200	412888100	5090	5090	5090	5090	0
171	20240705	161100	412888100	5090	5090	5090	5090	0
172	20240705	161000	412888100	5090	5090	5090	5090	0
173	20240705	160900	412888100	5090	5090	5090	5090	0
174	20240705	160800	412888100	5090	5090	5090	5090	0
175	20240705	160700	412888100	5090	5090	5090	5090	0
176	20240705	160600	412888100	5090	5090	5090	5090	0
177	20240705	160500	412888100	5090	5090	5090	5090	0
178	20240705	160400	412888100	5090	5090	5090	5090	0
179	20240705	160300	412888100	5090	5090	5090	5090	0
180	20240705	160200	412888100	5090	5090	5090	5090	0
181	20240705	160100	412888100	5090	5090	5090	5090	0
182	20240705	160000	412888100	5090	5090	5090	5090	2515
183	20240705	155900	412888100	5090	5090	5090	5090	0
184	20240705	155800	412888100	5090	5090	5090	5090	0
185	20240705	155700	412888100	5090	5090	5090	5090	0
186	20240705	155600	412888100	5090	5090	5090	5090	0
187	20240705	155500	412888100	5090	5090	5090	5090	0
188	20240705	155400	412888100	5090	5090	5090	5090	0
189	20240705	155300	412888100	5090	5090	5090	5090	0
190	20240705	155200	412888100	5090	5090	5090	5090	0
191	20240705	155100	412888100	5090	5090	5090	5090	0
192	20240705	155000	412888100	5090	5090	5090	5090	0
193	20240705	154900	412888100	5090	5090	5090	5090	0
194	20240705	154800	412888100	5090	5090	5090	5090	0
195	20240705	154700	412888100	5090	5090	5090	5090	0
196	20240705	154600	412888100	5090	5090	5090	5090	0
197	20240705	154500	412888100	5090	5090	5090	5090	0
198	20240705	154400	412888100	5090	5090	5090	5090	0
199	20240705	154300	412888100	5090	5090	5090	5090	0
200	20240705	154200	412888100	5090	5090	5090	5090	0
201	20240705	154100	412888100	5090	5090	5090	5090	0
202	20240705	154000	412888100	5090	5090	5090	5090	0
203	20240705	153900	412888100	5090	5090	5090	5090	0
204	20240705	153800	412888100	5090	5090	5090	5090	0
205	20240705	153700	412888100	5090	5090	5090	5090	0
206	20240705	153600	412888100	5090	5090	5090	5090	0
207	20240705	153500	412888100	5090	5090	5090	5090	0
208	20240705	153400	412888100	5090	5090	5090	5090	0
209	20240705	153300	412888100	5090	5090	5090	5090	0
210	20240705	153200	412888100	5090	5090	5090	5090	0
211	20240705	153100	412888100	5090	5090	5090	5090	0
212	20240705	153000	412888100	5090	5090	5090	5090	5030
213	20240705	152900	400086750	5060	5060	5060	5060	0
214	20240705	152800	400086750	5060	5060	5060	5060	0
215	20240705	152700	400086750	5060	5060	5060	5060	0
216	20240705	152600	400086750	5060	5060	5060	5060	0
217	20240705	152500	400086750	5060	5060	5060	5060	0
218	20240705	152400	400086750	5060	5060	5060	5060	0
219	20240705	152300	400086750	5060	5060	5060	5060	0
220	20240705	152200	400086750	5060	5060	5060	5060	0
221	20240705	152100	400086750	5060	5060	5060	5060	0
222	20240705	152000	400086750	5060	5060	5060	5060	0
223	20240705	151900	400086750	5060	5050	5060	5050	40
224	20240705	151800	399884540	5060	5060	5060	5060	77
225	20240705	151700	399494920	5070	5080	5080	5070	82
226	20240705	151600	399079170	5080	5080	5080	5080	398
227	20240705	151500	397057330	5080	5080	5080	5080	1
228	20240705	151400	397052250	5080	5080	5080	5080	200
229	20240705	151300	396036250	5040	5040	5040	5040	217
230	20240705	151200	394942570	5090	5090	5090	5090	0
231	20240705	151100	394942570	5090	5090	5090	5090	0
232	20240705	151000	394942570	5090	5060	5090	5050	251
233	20240705	150900	393674480	5090	5090	5090	5090	0
234	20240705	150800	393674480	5090	5080	5090	5080	643
235	20240705	150700	390406610	5080	5060	5080	5050	335
236	20240705	150600	388709960	5060	5060	5060	5060	0
237	20240705	150500	388709960	5060	5060	5060	5060	6
238	20240705	150400	388679600	5060	5050	5060	5050	55
239	20240705	150300	388401370	5060	5040	5060	5040	367
240	20240705	150200	386550460	5050	5060	5060	5050	329
241	20240705	150100	384886170	5060	5060	5060	5060	18
242	20240705	150000	384795090	5060	5060	5060	5060	0
243	20240705	145900	384795090	5060	5060	5060	5060	0
244	20240705	145800	384795090	5060	5050	5060	5050	157
245	20240705	145700	384002230	5050	5050	5050	5050	300
246	20240705	145600	382487230	5050	5050	5050	5050	0
247	20240705	145500	382487230	5050	5060	5060	5050	1271
248	20240705	145400	376056070	5060	5070	5070	5060	48
249	20240705	145300	375812780	5070	5070	5070	5070	9
250	20240705	145200	375767150	5060	5080	5080	5060	1522
251	20240705	145100	368050730	5090	5080	5090	5080	22
252	20240705	145000	367938810	5090	5080	5090	5080	9
253	20240705	144900	367893070	5090	5090	5090	5080	5
254	20240705	144800	367867650	5080	5080	5090	5080	53
255	20240705	144700	367598380	5090	5090	5090	5080	7
256	20240705	144600	367562800	5080	5080	5090	5080	10
257	20240705	144500	367511990	5090	5090	5090	5080	9
258	20240705	144400	367466250	5080	5080	5080	5080	8
259	20240705	144300	367425610	5080	5080	5080	5080	100
260	20240705	144200	366917610	5080	5080	5090	5080	109
261	20240705	144100	366363880	5080	5080	5080	5080	8
262	20240705	144000	366323240	5090	5080	5090	5080	11
263	20240705	143900	366267340	5080	5080	5080	5080	7
264	20240705	143800	366231780	5080	5080	5080	5080	28
265	20240705	143700	366089540	5080	5080	5080	5080	2
266	20240705	143600	366079380	5100	5100	5100	5100	0
267	20240705	143500	366079380	5100	5080	5100	5080	16
268	20240705	143400	365998070	5100	5100	5100	5100	0
269	20240705	143300	365998070	5100	5090	5100	5080	14
270	20240705	143200	365926890	5100	5090	5100	5090	300
271	20240705	143100	364399870	5090	5090	5090	5090	0
272	20240705	143000	364399870	5090	5090	5090	5080	16
273	20240705	142900	364318560	5080	5080	5080	5080	50
274	20240705	142800	364064560	5080	5080	5080	5080	114
275	20240705	142700	363485440	5080	5080	5080	5080	0
276	20240705	142600	363485440	5080	5080	5080	5080	0
277	20240705	142500	363485440	5080	5080	5080	5080	13
278	20240705	142400	363419400	5080	5080	5080	5080	10
279	20240705	142300	363368600	5080	5080	5080	5080	13
280	20240705	142200	363302560	5090	5090	5090	5090	1
281	20240705	142100	363297470	5080	5090	5090	5080	124
282	20240705	142000	362667050	5080	5080	5080	5080	1
283	20240705	141900	362661970	5090	5090	5090	5090	0
284	20240705	141800	362661970	5090	5080	5090	5080	66
285	20240705	141700	362326630	5080	5080	5080	5080	586
286	20240705	141600	359349750	5080	5070	5080	5070	14
287	20240705	141500	359278760	5080	5080	5080	5080	20
288	20240705	141400	359177160	5080	5070	5080	5070	69
289	20240705	141300	358826740	5070	5080	5080	5070	39
290	20240705	141200	358628660	5070	5070	5070	5070	350
291	20240705	141100	356854160	5080	5080	5080	5080	115
292	20240705	141000	356269960	5080	5080	5080	5080	1
293	20240705	140900	356264880	5070	5070	5070	5070	13
294	20240705	140800	356198970	5070	5070	5070	5070	0
295	20240705	140700	356198970	5070	5070	5070	5070	0
296	20240705	140600	356198970	5070	5070	5070	5070	14
297	20240705	140500	356127990	5080	5070	5080	5070	2
298	20240705	140400	356117840	5070	5080	5080	5070	23
299	20240705	140300	356001130	5080	5080	5080	5080	428
300	20240705	140200	353826890	5080	5080	5080	5080	13
301	20240705	140100	353760850	5080	5080	5080	5080	0
302	20240705	140000	353760850	5080	5080	5080	5080	0
303	20240705	135900	353760850	5080	5080	5080	5080	265
304	20240705	135800	352414650	5100	5100	5100	5100	0
305	20240705	135700	352414650	5100	5080	5100	5080	907
306	20240705	135600	347793110	5080	5080	5080	5080	10
307	20240705	135500	347742310	5070	5070	5070	5070	0
308	20240705	135400	347742310	5070	5070	5070	5070	13
309	20240705	135300	347676400	5070	5070	5070	5070	100
310	20240705	135200	347169400	5070	5070	5070	5070	14
311	20240705	135100	347098420	5080	5080	5080	5080	0
312	20240705	135000	347098420	5080	5080	5080	5080	13
313	20240705	134900	347032380	5070	5070	5070	5070	0
314	20240705	134800	347032380	5070	5070	5070	5070	0
315	20240705	134700	347032380	5070	5070	5070	5070	13
316	20240705	134600	346966470	5070	5070	5070	5070	50
317	20240705	134500	346712970	5070	5080	5080	5070	138
318	20240705	134400	346012240	5080	5090	5090	5080	18
319	20240705	134300	345920750	5080	5070	5080	5070	201
320	20240705	134200	344899870	5070	5070	5070	5070	13
321	20240705	134100	344833960	5070	5070	5070	5070	100
322	20240705	134000	344326960	5070	5080	5080	5070	73
323	20240705	133900	343956750	5080	5080	5080	5070	2334
324	20240705	133800	332103360	5080	5070	5080	5070	15
325	20240705	133700	332027300	5080	5080	5080	5080	1001
326	20240705	133600	326942220	5070	5070	5070	5070	0
327	20240705	133500	326942220	5070	5070	5070	5070	162
328	20240705	133400	326120880	5070	5070	5070	5070	0
329	20240705	133300	326120880	5070	5060	5070	5060	53
330	20240705	133200	325852690	5060	5060	5060	5060	0
331	20240705	133100	325852690	5060	5060	5060	5060	114
332	20240705	133000	325275850	5070	5070	5070	5070	50
333	20240705	132900	325022350	5060	5060	5060	5060	0
334	20240705	132800	325022350	5060	5060	5060	5060	13
335	20240705	132700	324956570	5060	5060	5060	5060	10
336	20240705	132600	324905970	5060	5060	5060	5060	13
337	20240705	132500	324840190	5070	5070	5070	5070	20
338	20240705	132400	324738790	5070	5070	5070	5070	130
339	20240705	132300	324079690	5060	5070	5070	5060	84
340	20240705	132200	323653950	5070	5060	5070	5060	1001
341	20240705	132100	318578900	5060	5060	5060	5050	273
342	20240705	132000	317197650	5050	5050	5050	5050	11
343	20240705	131900	317142100	5050	5040	5050	5040	413
344	20240705	131800	315056580	5050	5050	5050	5050	1
345	20240705	131700	315051530	5040	5040	5040	5040	0
346	20240705	131600	315051530	5040	5050	5050	5040	34
347	20240705	131500	314879970	5040	5040	5040	5040	0
348	20240705	131400	314879970	5040	5040	5040	5040	13
349	20240705	131300	314814450	5040	5040	5040	5040	234
350	20240705	131200	313635090	5040	5040	5040	5040	0
351	20240705	131100	313635090	5040	5040	5040	5040	13
352	20240705	131000	313569570	5050	5050	5050	5050	1
353	20240705	130900	313564520	5040	5050	5050	5040	15
354	20240705	130800	313488910	5050	5050	5050	5050	12
355	20240705	130700	313428310	5040	5040	5040	5040	13
356	20240705	130600	313362790	5050	5050	5050	5050	1000
357	20240705	130500	308312790	5040	5040	5040	5040	0
358	20240705	130400	308312790	5040	5030	5040	5030	53
359	20240705	130300	308045800	5030	5030	5030	5030	0
360	20240705	130200	308045800	5030	5030	5030	5030	577
361	20240705	130100	305143490	5040	5040	5040	5040	201
362	20240705	130000	304130450	5030	5030	5030	5030	13
363	20240705	125900	304065060	5040	5040	5040	5040	50
364	20240705	125800	303813060	5040	5040	5040	5040	11
365	20240705	125700	303757620	5030	5030	5030	5030	6
366	20240705	125600	303727440	5040	5040	5040	5040	0
367	20240705	125500	303727440	5040	5040	5040	5040	0
368	20240705	125400	303727440	5040	5040	5040	5040	0
369	20240705	125300	303727440	5040	5040	5040	5040	0
370	20240705	125200	303727440	5040	5040	5040	5040	100
371	20240705	125100	303223440	5030	5030	5030	5030	0
372	20240705	125000	303223440	5030	5030	5030	5030	160
373	20240705	124900	302418640	5030	5030	5030	5030	0
374	20240705	124800	302418640	5030	5030	5030	5030	300
375	20240705	124700	300909640	5030	5040	5040	5030	137
376	20240705	124600	300220480	5030	5030	5030	5030	516
377	20240705	124500	297625000	5030	5030	5030	5030	5
378	20240705	124400	297599850	5030	5030	5030	5030	100
379	20240705	124300	297096850	5030	5030	5030	5030	1010
380	20240705	124200	292016550	5040	5040	5040	5040	5
381	20240705	124100	291991350	5040	5040	5040	5040	0
382	20240705	124000	291991350	5040	5040	5040	5040	0
383	20240705	123900	291991350	5040	5040	5040	5040	0
384	20240705	123800	291991350	5040	5040	5040	5040	0
385	20240705	123700	291991350	5040	5040	5040	5040	0
386	20240705	123600	291991350	5040	5040	5040	5040	20
387	20240705	123500	291890550	5020	5020	5030	5020	1050
388	20240705	123400	286618050	5020	5020	5020	5020	0
389	20240705	123300	286618050	5020	5030	5030	5020	259
390	20240705	123200	285315830	5030	5030	5030	5030	401
391	20240705	123100	283298800	5030	5030	5030	5030	754
392	20240705	123000	279506180	5040	5040	5040	5040	200
393	20240705	122900	278498180	5040	5040	5040	5040	20
394	20240705	122800	278397380	5040	5040	5040	5040	280
395	20240705	122700	276986180	5030	5030	5030	5030	0
396	20240705	122600	276986180	5030	5030	5030	5030	0
397	20240705	122500	276986180	5030	5030	5030	5030	100
398	20240705	122400	276483180	5030	5030	5030	5030	0
399	20240705	122300	276483180	5030	5030	5030	5030	50
400	20240705	122200	276231680	5030	5030	5030	5030	0
401	20240705	122100	276231680	5030	5030	5030	5030	0
402	20240705	122000	276231680	5030	5030	5030	5030	0
403	20240705	121900	276231680	5030	5030	5030	5030	0
404	20240705	121800	276231680	5030	5030	5030	5030	0
405	20240705	121700	276231680	5030	5030	5030	5030	0
406	20240705	121600	276231680	5030	5030	5030	5030	0
407	20240705	121500	276231680	5030	5040	5040	5030	75
408	20240705	121400	275853980	5030	5030	5030	5030	0
409	20240705	121300	275853980	5030	5030	5030	5030	0
410	20240705	121200	275853980	5030	5030	5030	5030	0
411	20240705	121100	275853980	5030	5030	5030	5030	51
412	20240705	121000	275597450	5050	5030	5050	5030	22
413	20240705	120900	275486750	5050	5050	5050	5050	155
414	20240705	120800	274704000	5050	5050	5050	5050	200
415	20240705	120700	273694000	5030	5030	5030	5030	0
416	20240705	120600	273694000	5030	5040	5040	5030	200
417	20240705	120500	272687710	5030	5030	5030	5030	0
418	20240705	120400	272687710	5030	5030	5030	5030	0
419	20240705	120300	272687710	5030	5030	5030	5030	0
420	20240705	120200	272687710	5030	5030	5030	5030	0
421	20240705	120100	272687710	5030	5030	5030	5030	0
422	20240705	120000	272687710	5030	5030	5030	5030	0
423	20240705	115900	272687710	5030	5030	5050	5030	514
424	20240705	115800	270101710	5040	5040	5040	5040	0
425	20240705	115700	270101710	5040	5040	5040	5040	253
426	20240705	115600	268826590	5040	5040	5040	5040	0
427	20240705	115500	268826590	5040	5030	5040	5030	68
428	20240705	115400	268484080	5030	5030	5030	5030	826
429	20240705	115300	264329300	5040	5030	5040	5030	326
430	20240705	115200	262686530	5030	5030	5030	5030	15
431	20240705	115100	262611080	5030	5030	5030	5030	15
432	20240705	115000	262535630	5040	5040	5040	5030	10
433	20240705	114900	262485310	5030	5030	5030	5030	15
434	20240705	114800	262409860	5030	5030	5030	5030	15
435	20240705	114700	262334410	5030	5030	5030	5030	28
436	20240705	114600	262193570	5030	5030	5030	5030	26
437	20240705	114500	262062790	5030	5030	5030	5030	16
438	20240705	114400	261982310	5030	5030	5030	5030	16
439	20240705	114300	261901830	5030	5030	5030	5030	8
440	20240705	114200	261861590	5020	5030	5030	5020	3016
441	20240705	114100	246691190	5030	5040	5040	5030	113
442	20240705	114000	246121800	5030	5040	5040	5030	141
443	20240705	113900	245411530	5030	5030	5040	5030	20
444	20240705	113800	245310890	5040	5030	5040	5030	62
445	20240705	113700	244998620	5030	5030	5030	5030	8
446	20240705	113600	244958380	5030	5030	5030	5030	16
447	20240705	113500	244877900	5030	5030	5030	5030	8
448	20240705	113400	244837660	5030	5030	5030	5030	36
449	20240705	113300	244656580	5030	5030	5030	5030	16
450	20240705	113200	244576100	5030	5030	5030	5030	16
451	20240705	113100	244495620	5030	5020	5030	5020	23
452	20240705	113000	244380010	5020	5020	5020	5020	990
453	20240705	112900	239410210	5020	5020	5020	5020	8
454	20240705	112800	239370050	5020	5020	5020	5020	136
455	20240705	112700	238687330	5020	5020	5020	5020	8
456	20240705	112600	238647170	5020	5030	5030	5020	8280
457	20240705	112500	197052390	5030	5030	5030	5030	16
458	20240705	112400	196971910	5030	5030	5030	5030	8
459	20240705	112300	196931670	5030	5040	5040	5030	9
460	20240705	112200	196886390	5030	5030	5040	5020	3488
461	20240705	112100	179351290	5030	5030	5030	5030	35
462	20240705	112000	179175240	5040	5040	5040	5040	500
463	20240705	111900	176655240	5040	5040	5040	5030	308
464	20240705	111800	175103000	5040	5040	5040	5040	16
465	20240705	111700	175022360	5040	5040	5040	5040	33
466	20240705	111600	174856040	5030	5040	5040	5030	38
467	20240705	111500	174664680	5030	5030	5030	5030	38
468	20240705	111400	174473540	5040	5040	5040	5040	1521
469	20240705	111300	166807700	5040	5040	5040	5040	16
470	20240705	111200	166727060	5040	5040	5040	5040	849
471	20240705	111100	162448100	5040	5040	5040	5040	271
472	20240705	111000	161082260	5040	5040	5040	5040	726
473	20240705	110900	157423220	5040	5040	5040	5040	404
474	20240705	110800	155387060	5040	5040	5040	5040	15
475	20240705	110700	155311460	5040	5040	5040	5040	16
476	20240705	110600	155230820	5040	5040	5040	5040	16
477	20240705	110500	155150180	5040	5040	5040	5040	8
478	20240705	110400	155109860	5040	5040	5040	5040	8
479	20240705	110300	155069540	5040	5040	5040	5040	16
480	20240705	110200	154988900	5040	5040	5040	5040	39
481	20240705	110100	154792340	5040	5040	5040	5040	136
482	20240705	110000	154106900	5040	5040	5040	5040	16
483	20240705	105900	154026260	5040	5040	5040	5040	8
484	20240705	105800	153985940	5040	5040	5040	5030	129
485	20240705	105700	153335860	5030	5040	5040	5030	19
486	20240705	105600	153240260	5040	5030	5040	5030	450
487	20240705	105500	150976630	5030	5030	5030	5030	217
488	20240705	105400	149885120	5030	5050	5050	5030	67
489	20240705	105300	149547620	5040	5040	5040	5040	8
490	20240705	105200	149507300	5040	5040	5040	5040	16
491	20240705	105100	149426660	5040	5040	5050	5030	108
492	20240705	105000	148883290	5040	5040	5040	5040	35
493	20240705	104900	148706890	5040	5040	5040	5030	159
494	20240705	104800	147905600	5040	5030	5040	5030	17
495	20240705	104700	147820080	5040	5040	5040	5040	89
496	20240705	104600	147371520	5040	5040	5040	5030	334
497	20240705	104500	145689400	5040	5040	5040	5040	8
498	20240705	104400	145649080	5040	5040	5050	5040	42
499	20240705	104300	145437330	5040	5040	5040	5040	16
500	20240705	104200	145356690	5040	5040	5040	5040	26
501	20240705	104100	145225650	5040	5040	5040	5040	508
502	20240705	104000	142665330	5040	5040	5040	5040	16
503	20240705	103900	142584690	5050	5040	5050	5040	561
504	20240705	103800	139751720	5040	5050	5050	5040	41
505	20240705	103700	139544750	5040	5040	5040	5040	536
506	20240705	103600	136843310	5040	5040	5040	5040	161
507	20240705	103500	136031870	5040	5040	5040	5040	106
508	20240705	103400	135497630	5040	5050	5050	5040	122
509	20240705	103300	134881690	5050	5040	5050	5040	26
510	20240705	103200	134750550	5050	5050	5050	5040	26
511	20240705	103100	134619330	5040	5040	5050	5040	85
512	20240705	103000	134190440	5040	5050	5050	5040	18
513	20240705	102900	134099700	5040	5050	5050	5040	1713
514	20240705	102800	125449130	5050	5040	5050	5030	4097
515	20240705	102700	104770910	5050	5050	5050	5040	4725
516	20240705	102600	80917090	5060	5050	5060	5050	554
517	20240705	102500	78119360	5060	5050	5060	5050	31
518	20240705	102400	77962790	5050	5050	5050	5050	16
519	20240705	102300	77881990	5060	5060	5060	5050	107
520	20240705	102200	77340650	5060	5060	5070	5050	268
521	20240705	102100	75984640	5060	5060	5070	5060	18
522	20240705	102000	75893550	5060	5060	5070	5050	1132
523	20240705	101900	70175930	5060	5060	5060	5060	119
524	20240705	101800	69573790	5060	5060	5070	5060	97
525	20240705	101700	69082660	5060	5060	5060	5060	8
526	20240705	101600	69042180	5060	5060	5070	5050	257
527	20240705	101500	67741430	5060	5060	5060	5060	222
528	20240705	101400	66618110	5060	5060	5060	5060	16
529	20240705	101300	66537150	5060	5050	5060	5050	239
530	20240705	101200	65330120	5050	5060	5060	5050	393
531	20240705	101100	63342820	5060	5060	5060	5060	1323
532	20240705	101000	56648440	5060	5060	5070	5060	1218
533	20240705	100900	50485340	5060	5070	5070	5060	30
534	20240705	100800	50333390	5060	5070	5070	5060	141
535	20240705	100700	49618680	5070	5070	5070	5070	16
536	20240705	100600	49537560	5070	5070	5070	5070	126
537	20240705	100500	48898740	5070	5070	5070	5070	13
538	20240705	100400	48832830	5070	5070	5070	5070	65
539	20240705	100300	48503280	5060	5070	5070	5060	55
540	20240705	100200	48224580	5080	5060	5080	5060	20
541	20240705	100100	48123220	5080	5070	5080	5060	173
542	20240705	100000	47246120	5070	5060	5070	5060	89
543	20240705	095900	46795270	5070	5080	5080	5070	748
544	20240705	095800	43002760	5080	5080	5080	5080	44
545	20240705	095700	42779240	5080	5090	5090	5080	268
546	20240705	095600	41416790	5090	5090	5090	5090	0
547	20240705	095500	41416790	5090	5090	5090	5090	100
548	20240705	095400	40907790	5090	5090	5090	5090	51
549	20240705	095300	40648200	5070	5070	5070	5070	0
550	20240705	095200	40648200	5070	5070	5070	5070	0
551	20240705	095100	40648200	5070	5080	5080	5070	192
552	20240705	095000	39672860	5080	5080	5080	5080	265
553	20240705	094900	38326660	5090	5090	5090	5090	307
554	20240705	094800	36764030	5100	5090	5100	5090	288
555	20240705	094700	35298010	5090	5090	5090	5090	158
556	20240705	094600	34493790	5100	5100	5100	5100	140
557	20240705	094500	33779790	5100	5100	5100	5100	1
558	20240705	094400	33774690	5110	5110	5110	5110	0
559	20240705	094300	33774690	5110	5110	5110	5110	1
560	20240705	094200	33769580	5110	5110	5110	5110	4
561	20240705	094100	33749140	5110	5090	5110	5090	2
562	20240705	094000	33738940	5090	5090	5110	5090	368
563	20240705	093900	31864680	5090	5080	5090	5080	25
564	20240705	093800	31737670	5090	5090	5090	5090	101
565	20240705	093700	31223580	5080	5080	5080	5080	20
566	20240705	093600	31121980	5090	5080	5090	5080	52
567	20240705	093500	30857320	5090	5090	5090	5080	84
568	20240705	093400	30429970	5080	5080	5080	5080	0
569	20240705	093300	30429970	5080	5080	5080	5080	0
570	20240705	093200	30429970	5080	5080	5080	5080	144
571	20240705	093100	29698450	5070	5070	5070	5070	1
572	20240705	093000	29693380	5080	5080	5080	5080	0
573	20240705	092900	29693380	5080	5070	5080	5070	370
574	20240705	092800	27817380	5070	5070	5070	5070	115
575	20240705	092700	27234330	5070	5070	5070	5070	0
576	20240705	092600	27234330	5070	5070	5070	5070	51
577	20240705	092500	26975760	5080	5080	5080	5080	575
578	20240705	092400	24054760	5090	5080	5090	5080	5
579	20240705	092300	24029350	5080	5080	5080	5080	0
580	20240705	092200	24029350	5080	5080	5080	5080	100
581	20240705	092100	23521350	5090	5090	5090	5080	76
582	20240705	092000	23134520	5090	5090	5090	5090	5
583	20240705	091900	23109070	5090	5090	5090	5090	6
584	20240705	091800	23078530	5090	5100	5100	5090	2262
585	20240705	091700	11562790	5100	5100	5100	5100	20
586	20240705	091600	11460790	5110	5110	5110	5110	5
587	20240705	091500	11435240	5110	5110	5110	5110	0
588	20240705	091400	11435240	5110	5110	5110	5110	11
589	20240705	091300	11379030	5110	5100	5110	5100	220
590	20240705	091200	10256040	5100	5090	5100	5090	271
591	20240705	091100	8875950	5100	5100	5100	5100	0
592	20240705	091000	8875950	5100	5100	5100	5100	0
593	20240705	090900	8875950	5100	5100	5100	5100	1
594	20240705	090800	8870850	5100	5100	5100	5100	0
595	20240705	090700	8870850	5100	5110	5110	5100	1035
596	20240705	090600	3592150	5110	5110	5110	5110	0
597	20240705	090500	3592150	5110	5110	5110	5110	112
598	20240705	090400	3019830	5110	5110	5110	5110	0
599	20240705	090300	3019830	5110	5110	5110	5110	84
600	20240705	090200	2590590	5110	5110	5110	5110	35
601	20240705	090100	2411740	5110	5120	5130	5110	152
602	20240705	090000	1634460	5130	5140	5140	5130	318