KissMeData/013580/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190100	96166340	13220	13220	13220	13220	84
3	20240709	190000	96166340	13220	13220	13220	13220	0
4	20240709	185900	96166340	13220	13220	13220	13220	0
5	20240709	185800	96166340	13220	13220	13220	13220	0
6	20240709	185700	96166340	13220	13220	13220	13220	0
7	20240709	185600	96166340	13220	13220	13220	13220	0
8	20240709	185500	96166340	13220	13220	13220	13220	0
9	20240709	185400	96166340	13220	13220	13220	13220	0
10	20240709	185300	96166340	13220	13220	13220	13220	0
11	20240709	185200	96166340	13220	13220	13220	13220	0
12	20240709	185100	96166340	13220	13220	13220	13220	0
13	20240709	185000	96166340	13220	13220	13220	13220	0
14	20240709	184900	96166340	13220	13220	13220	13220	0
15	20240709	184800	96166340	13220	13220	13220	13220	0
16	20240709	184700	96166340	13220	13220	13220	13220	0
17	20240709	184600	96166340	13220	13220	13220	13220	0
18	20240709	184500	96166340	13220	13220	13220	13220	0
19	20240709	184400	96166340	13220	13220	13220	13220	0
20	20240709	184300	96166340	13220	13220	13220	13220	0
21	20240709	184200	96166340	13220	13220	13220	13220	0
22	20240709	184100	96166340	13220	13220	13220	13220	0
23	20240709	184000	96166340	13220	13220	13220	13220	0
24	20240709	183900	96166340	13220	13220	13220	13220	0
25	20240709	183800	96166340	13220	13220	13220	13220	0
26	20240709	183700	96166340	13220	13220	13220	13220	0
27	20240709	183600	96166340	13220	13220	13220	13220	0
28	20240709	183500	96166340	13220	13220	13220	13220	0
29	20240709	183400	96166340	13220	13220	13220	13220	0
30	20240709	183300	96166340	13220	13220	13220	13220	0
31	20240709	183200	96166340	13220	13220	13220	13220	0
32	20240709	183100	96166340	13220	13220	13220	13220	84
33	20240709	183000	96166340	13220	13220	13220	13220	0
34	20240709	182900	96166340	13220	13220	13220	13220	0
35	20240709	182800	96166340	13220	13220	13220	13220	0
36	20240709	182700	96166340	13220	13220	13220	13220	0
37	20240709	182600	96166340	13220	13220	13220	13220	0
38	20240709	182500	96166340	13220	13220	13220	13220	0
39	20240709	182400	96166340	13220	13220	13220	13220	0
40	20240709	182300	96166340	13220	13220	13220	13220	0
41	20240709	182200	96166340	13220	13220	13220	13220	0
42	20240709	182100	96166340	13220	13220	13220	13220	0
43	20240709	182000	96166340	13220	13220	13220	13220	0
44	20240709	181900	96166340	13220	13220	13220	13220	0
45	20240709	181800	96166340	13220	13220	13220	13220	0
46	20240709	181700	96166340	13220	13220	13220	13220	0
47	20240709	181600	96166340	13220	13220	13220	13220	0
48	20240709	181500	96166340	13220	13220	13220	13220	0
49	20240709	181400	96166340	13220	13220	13220	13220	0
50	20240709	181300	96166340	13220	13220	13220	13220	0
51	20240709	181200	96166340	13220	13220	13220	13220	0
52	20240709	181100	96166340	13220	13220	13220	13220	0
53	20240709	181000	96166340	13220	13220	13220	13220	0
54	20240709	180900	96166340	13220	13220	13220	13220	0
55	20240709	180800	96166340	13220	13220	13220	13220	0
56	20240709	180700	96166340	13220	13220	13220	13220	0
57	20240709	180600	96166340	13220	13220	13220	13220	0
58	20240709	180500	96166340	13220	13220	13220	13220	0
59	20240709	180400	96166340	13220	13220	13220	13220	0
60	20240709	180300	96166340	13220	13220	13220	13220	0
61	20240709	180200	96166340	13220	13220	13220	13220	0
62	20240709	180100	96166340	13220	13220	13220	13220	84
63	20240709	180000	96166340	13220	13220	13220	13220	0
64	20240709	175900	96166340	13220	13220	13220	13220	0
65	20240709	175800	96166340	13220	13220	13220	13220	0
66	20240709	175700	96166340	13220	13220	13220	13220	0
67	20240709	175600	96166340	13220	13220	13220	13220	0
68	20240709	175500	96166340	13220	13220	13220	13220	0
69	20240709	175400	96166340	13220	13220	13220	13220	0
70	20240709	175300	96166340	13220	13220	13220	13220	0
71	20240709	175200	96166340	13220	13220	13220	13220	0
72	20240709	175100	96166340	13220	13220	13220	13220	0
73	20240709	175000	96166340	13220	13220	13220	13220	0
74	20240709	174900	96166340	13220	13220	13220	13220	0
75	20240709	174800	96166340	13220	13220	13220	13220	0
76	20240709	174700	96166340	13220	13220	13220	13220	0
77	20240709	174600	96166340	13220	13220	13220	13220	0
78	20240709	174500	96166340	13220	13220	13220	13220	0
79	20240709	174400	96166340	13220	13220	13220	13220	0
80	20240709	174300	96166340	13220	13220	13220	13220	0
81	20240709	174200	96166340	13220	13220	13220	13220	0
82	20240709	174100	96166340	13220	13220	13220	13220	0
83	20240709	174000	96166340	13220	13220	13220	13220	0
84	20240709	173900	96166340	13220	13220	13220	13220	0
85	20240709	173800	96166340	13220	13220	13220	13220	0
86	20240709	173700	96166340	13220	13220	13220	13220	0
87	20240709	173600	96166340	13220	13220	13220	13220	0
88	20240709	173500	96166340	13220	13220	13220	13220	0
89	20240709	173400	96166340	13220	13220	13220	13220	0
90	20240709	173300	96166340	13220	13220	13220	13220	0
91	20240709	173200	96166340	13220	13220	13220	13220	0
92	20240709	173100	96166340	13220	13220	13220	13220	84
93	20240709	173000	96166340	13220	13220	13220	13220	0
94	20240709	172900	96166340	13220	13220	13220	13220	0
95	20240709	172800	96166340	13220	13220	13220	13220	0
96	20240709	172700	96166340	13220	13220	13220	13220	0
97	20240709	172600	96166340	13220	13220	13220	13220	0
98	20240709	172500	96166340	13220	13220	13220	13220	0
99	20240709	172400	96166340	13220	13220	13220	13220	0
100	20240709	172300	96166340	13220	13220	13220	13220	0
101	20240709	172200	96166340	13220	13220	13220	13220	0
102	20240709	172100	96166340	13220	13220	13220	13220	0
103	20240709	172000	96166340	13220	13220	13220	13220	0
104	20240709	171900	96166340	13220	13220	13220	13220	0
105	20240709	171800	96166340	13220	13220	13220	13220	0
106	20240709	171700	96166340	13220	13220	13220	13220	0
107	20240709	171600	96166340	13220	13220	13220	13220	0
108	20240709	171500	96166340	13220	13220	13220	13220	0
109	20240709	171400	96166340	13220	13220	13220	13220	0
110	20240709	171300	96166340	13220	13220	13220	13220	0
111	20240709	171200	96166340	13220	13220	13220	13220	0
112	20240709	171100	96166340	13220	13220	13220	13220	0
113	20240709	171000	96166340	13220	13220	13220	13220	0
114	20240709	170900	96166340	13220	13220	13220	13220	0
115	20240709	170800	96166340	13220	13220	13220	13220	0
116	20240709	170700	96166340	13220	13220	13220	13220	0
117	20240709	170600	96166340	13220	13220	13220	13220	0
118	20240709	170500	96166340	13220	13220	13220	13220	0
119	20240709	170400	96166340	13220	13220	13220	13220	0
120	20240709	170300	96166340	13220	13220	13220	13220	0
121	20240709	170200	96166340	13220	13220	13220	13220	0
122	20240709	170100	96166340	13220	13220	13220	13220	84
123	20240709	170000	96166340	13220	13220	13220	13220	0
124	20240709	165900	96166340	13220	13220	13220	13220	0
125	20240709	165800	96166340	13220	13220	13220	13220	0
126	20240709	165700	96166340	13220	13220	13220	13220	0
127	20240709	165600	96166340	13220	13220	13220	13220	0
128	20240709	165500	96166340	13220	13220	13220	13220	0
129	20240709	165400	96166340	13220	13220	13220	13220	0
130	20240709	165300	96166340	13220	13220	13220	13220	0
131	20240709	165200	96166340	13220	13220	13220	13220	0
132	20240709	165100	96166340	13220	13220	13220	13220	0
133	20240709	165000	96166340	13220	13220	13220	13220	0
134	20240709	164900	96166340	13220	13220	13220	13220	0
135	20240709	164800	96166340	13220	13220	13220	13220	0
136	20240709	164700	96166340	13220	13220	13220	13220	0
137	20240709	164600	96166340	13220	13220	13220	13220	0
138	20240709	164500	96166340	13220	13220	13220	13220	0
139	20240709	164400	96166340	13220	13220	13220	13220	0
140	20240709	164300	96166340	13220	13220	13220	13220	0
141	20240709	164200	96166340	13220	13220	13220	13220	0
142	20240709	164100	96166340	13220	13220	13220	13220	0
143	20240709	164000	96166340	13220	13220	13220	13220	0
144	20240709	163900	96166340	13220	13220	13220	13220	0
145	20240709	163800	96166340	13220	13220	13220	13220	0
146	20240709	163700	96166340	13220	13220	13220	13220	0
147	20240709	163600	96166340	13220	13220	13220	13220	0
148	20240709	163500	96166340	13220	13220	13220	13220	0
149	20240709	163400	96166340	13220	13220	13220	13220	0
150	20240709	163300	96166340	13220	13220	13220	13220	0
151	20240709	163200	96166340	13220	13220	13220	13220	0
152	20240709	163100	96166340	13220	13220	13220	13220	84
153	20240709	163000	96166340	13220	13220	13220	13220	0
154	20240709	162900	96166340	13220	13220	13220	13220	0
155	20240709	162800	96166340	13220	13220	13220	13220	0
156	20240709	162700	96166340	13220	13220	13220	13220	0
157	20240709	162600	96166340	13220	13220	13220	13220	0
158	20240709	162500	96166340	13220	13220	13220	13220	0
159	20240709	162400	96166340	13220	13220	13220	13220	0
160	20240709	162300	96166340	13220	13220	13220	13220	0
161	20240709	162200	96166340	13220	13220	13220	13220	0
162	20240709	162100	96166340	13220	13220	13220	13220	0
163	20240709	162000	96166340	13220	13220	13220	13220	0
164	20240709	161900	96166340	13220	13220	13220	13220	0
165	20240709	161800	96166340	13220	13220	13220	13220	0
166	20240709	161700	96166340	13220	13220	13220	13220	0
167	20240709	161600	96166340	13220	13220	13220	13220	0
168	20240709	161500	96166340	13220	13220	13220	13220	0
169	20240709	161400	96166340	13220	13220	13220	13220	0
170	20240709	161300	96166340	13220	13220	13220	13220	0
171	20240709	161200	96166340	13220	13220	13220	13220	0
172	20240709	161100	96166340	13220	13220	13220	13220	0
173	20240709	161000	96166340	13220	13220	13220	13220	0
174	20240709	160900	96166340	13220	13220	13220	13220	0
175	20240709	160800	96166340	13220	13220	13220	13220	0
176	20240709	160700	96166340	13220	13220	13220	13220	0
177	20240709	160600	96166340	13220	13220	13220	13220	0
178	20240709	160500	96166340	13220	13220	13220	13220	0
179	20240709	160400	96166340	13220	13220	13220	13220	0
180	20240709	160300	96166340	13220	13220	13220	13220	0
181	20240709	160200	96166340	13220	13220	13220	13220	0
182	20240709	160100	96166340	13220	13220	13220	13220	84
183	20240709	160000	96166340	13220	13220	13220	13220	0
184	20240709	155900	96166340	13220	13220	13220	13220	0
185	20240709	155800	96166340	13220	13220	13220	13220	0
186	20240709	155700	96166340	13220	13220	13220	13220	0
187	20240709	155600	96166340	13220	13220	13220	13220	0
188	20240709	155500	96166340	13220	13220	13220	13220	0
189	20240709	155400	96166340	13220	13220	13220	13220	0
190	20240709	155300	96166340	13220	13220	13220	13220	0
191	20240709	155200	96166340	13220	13220	13220	13220	0
192	20240709	155100	96166340	13220	13220	13220	13220	0
193	20240709	155000	96166340	13220	13220	13220	13220	0
194	20240709	154900	96166340	13220	13220	13220	13220	0
195	20240709	154800	96166340	13220	13220	13220	13220	0
196	20240709	154700	96166340	13220	13220	13220	13220	0
197	20240709	154600	96166340	13220	13220	13220	13220	0
198	20240709	154500	96166340	13220	13220	13220	13220	0
199	20240709	154400	96166340	13220	13220	13220	13220	0
200	20240709	154300	96166340	13220	13220	13220	13220	0
201	20240709	154200	96166340	13220	13220	13220	13220	0
202	20240709	154100	96166340	13220	13220	13220	13220	0
203	20240709	154000	96166340	13220	13220	13220	13220	0
204	20240709	153900	96166340	13220	13220	13220	13220	0
205	20240709	153800	96166340	13220	13220	13220	13220	0
206	20240709	153700	96166340	13220	13220	13220	13220	0
207	20240709	153600	96166340	13220	13220	13220	13220	0
208	20240709	153500	96166340	13220	13220	13220	13220	0
209	20240709	153400	96166340	13220	13220	13220	13220	0
210	20240709	153300	96166340	13220	13220	13220	13220	0
211	20240709	153200	96166340	13220	13220	13220	13220	0
212	20240709	153100	96166340	13220	13220	13220	13220	84
213	20240709	153000	96166340	13220	13220	13220	13220	84
214	20240709	152900	95055860	13220	13220	13220	13220	0
215	20240709	152800	95055860	13220	13220	13220	13220	0
216	20240709	152700	95055860	13220	13220	13220	13220	0
217	20240709	152600	95055860	13220	13220	13220	13220	0
218	20240709	152500	95055860	13220	13220	13220	13220	0
219	20240709	152400	95055860	13220	13220	13220	13220	0
220	20240709	152300	95055860	13220	13220	13220	13220	0
221	20240709	152200	95055860	13220	13220	13220	13220	0
222	20240709	152100	95055860	13220	13220	13220	13220	0
223	20240709	152000	95055860	13220	13220	13220	13220	0
224	20240709	151900	95055860	13220	13200	13220	13200	20
225	20240709	151800	94791810	13210	13210	13210	13210	0
226	20240709	151700	94791810	13210	13210	13210	13210	0
227	20240709	151600	94791810	13210	13210	13210	13210	65
228	20240709	151500	93933160	13210	13210	13210	13210	20
229	20240709	151400	93668960	13210	13210	13210	13210	4
230	20240709	151300	93616120	13210	13210	13210	13210	10
231	20240709	151200	93484020	13200	13200	13200	13200	79
232	20240709	151100	92441220	13200	13200	13200	13200	0
233	20240709	151000	92441220	13200	13200	13200	13200	2
234	20240709	150900	92414820	13210	13210	13210	13210	0
235	20240709	150800	92414820	13210	13210	13210	13210	118
236	20240709	150700	90856040	13210	13210	13210	13210	0
237	20240709	150600	90856040	13210	13210	13210	13210	0
238	20240709	150500	90856040	13210	13210	13210	13210	5
239	20240709	150400	90789990	13210	13210	13210	13210	0
240	20240709	150300	90789990	13210	13210	13210	13210	0
241	20240709	150200	90789990	13210	13210	13210	13210	0
242	20240709	150100	90789990	13210	13210	13210	13210	0
243	20240709	150000	90789990	13210	13210	13210	13210	30
244	20240709	145900	90393690	13210	13210	13210	13210	0
245	20240709	145800	90393690	13210	13210	13210	13210	5
246	20240709	145700	90327640	13220	13220	13220	13220	0
247	20240709	145600	90327640	13220	13220	13220	13220	6
248	20240709	145500	90248320	13200	13200	13200	13200	235
249	20240709	145400	87146320	13220	13220	13220	13220	0
250	20240709	145300	87146320	13220	13220	13220	13220	0
251	20240709	145200	87146320	13220	13220	13220	13220	0
252	20240709	145100	87146320	13220	13220	13220	13220	0
253	20240709	145000	87146320	13220	13220	13220	13220	0
254	20240709	144900	87146320	13220	13220	13220	13220	0
255	20240709	144800	87146320	13220	13220	13220	13220	0
256	20240709	144700	87146320	13220	13220	13220	13220	0
257	20240709	144600	87146320	13220	13220	13220	13220	0
258	20240709	144500	87146320	13220	13220	13220	13220	0
259	20240709	144400	87146320	13220	13220	13220	13220	0
260	20240709	144300	87146320	13220	13220	13220	13220	76
261	20240709	144200	86141600	13200	13200	13200	13200	0
262	20240709	144100	86141600	13200	13220	13220	13200	66
263	20240709	144000	85270050	13240	13240	13240	13240	0
264	20240709	143900	85270050	13240	13230	13240	13230	2
265	20240709	143800	85243580	13220	13220	13220	13220	0
266	20240709	143700	85243580	13220	13220	13220	13220	0
267	20240709	143600	85243580	13220	13220	13220	13220	0
268	20240709	143500	85243580	13220	13220	13220	13220	0
269	20240709	143400	85243580	13220	13220	13220	13220	0
270	20240709	143300	85243580	13220	13220	13220	13220	6
271	20240709	143200	85164260	13220	13220	13220	13220	0
272	20240709	143100	85164260	13220	13220	13220	13220	0
273	20240709	143000	85164260	13220	13220	13220	13220	0
274	20240709	142900	85164260	13220	13220	13220	13220	0
275	20240709	142800	85164260	13220	13220	13220	13220	0
276	20240709	142700	85164260	13220	13220	13220	13220	0
277	20240709	142600	85164260	13220	13220	13220	13220	0
278	20240709	142500	85164260	13220	13220	13220	13220	0
279	20240709	142400	85164260	13220	13220	13220	13220	0
280	20240709	142300	85164260	13220	13220	13220	13220	0
281	20240709	142200	85164260	13220	13220	13220	13220	0
282	20240709	142100	85164260	13220	13220	13220	13220	0
283	20240709	142000	85164260	13220	13220	13220	13220	0
284	20240709	141900	85164260	13220	13220	13220	13220	0
285	20240709	141800	85164260	13220	13220	13220	13220	0
286	20240709	141700	85164260	13220	13220	13220	13220	0
287	20240709	141600	85164260	13220	13220	13220	13220	0
288	20240709	141500	85164260	13220	13220	13220	13220	1
289	20240709	141400	85151040	13220	13220	13220	13220	0
290	20240709	141300	85151040	13220	13210	13220	13210	5
291	20240709	141200	85084980	13210	13210	13210	13200	35
292	20240709	141100	84622680	13210	13210	13210	13210	5
293	20240709	141000	84556630	13210	13210	13210	13210	0
294	20240709	140900	84556630	13210	13210	13210	13210	0
295	20240709	140800	84556630	13210	13210	13210	13210	0
296	20240709	140700	84556630	13210	13210	13210	13210	0
297	20240709	140600	84556630	13210	13210	13210	13210	0
298	20240709	140500	84556630	13210	13210	13210	13210	0
299	20240709	140400	84556630	13210	13210	13210	13210	0
300	20240709	140300	84556630	13210	13210	13210	13210	0
301	20240709	140200	84556630	13210	13210	13210	13210	100
302	20240709	140100	83235630	13200	13200	13200	13200	20
303	20240709	140000	82971630	13200	13200	13210	13200	42
304	20240709	135900	82417220	13200	13200	13200	13200	19
305	20240709	135800	82166420	13190	13190	13190	13190	1
306	20240709	135700	82153230	13210	13210	13210	13210	5
307	20240709	135600	82087180	13180	13180	13180	13180	0
308	20240709	135500	82087180	13180	13180	13180	13180	0
309	20240709	135400	82087180	13180	13180	13180	13180	0
310	20240709	135300	82087180	13180	13180	13180	13180	0
311	20240709	135200	82087180	13180	13180	13180	13180	0
312	20240709	135100	82087180	13180	13200	13200	13180	200
313	20240709	135000	79448390	13210	13210	13210	13210	0
314	20240709	134900	79448390	13210	13210	13210	13210	0
315	20240709	134800	79448390	13210	13210	13210	13210	0
316	20240709	134700	79448390	13210	13210	13210	13210	0
317	20240709	134600	79448390	13210	13210	13210	13210	10
318	20240709	134500	79316290	13200	13200	13200	13200	0
319	20240709	134400	79316290	13200	13200	13200	13200	0
320	20240709	134300	79316290	13200	13200	13200	13200	0
321	20240709	134200	79316290	13200	13200	13200	13200	103
322	20240709	134100	77956690	13210	13210	13210	13210	27
323	20240709	134000	77600020	13210	13210	13210	13210	0
324	20240709	133900	77600020	13210	13210	13210	13210	0
325	20240709	133800	77600020	13210	13210	13210	13210	0
326	20240709	133700	77600020	13210	13210	13210	13210	0
327	20240709	133600	77600020	13210	13210	13210	13210	0
328	20240709	133500	77600020	13210	13210	13210	13210	0
329	20240709	133400	77600020	13210	13230	13230	13210	309
330	20240709	133300	73514640	13250	13250	13250	13250	0
331	20240709	133200	73514640	13250	13250	13250	13250	0
332	20240709	133100	73514640	13250	13250	13250	13250	0
333	20240709	133000	73514640	13250	13250	13250	13250	0
334	20240709	132900	73514640	13250	13250	13250	13250	0
335	20240709	132800	73514640	13250	13250	13250	13250	80
336	20240709	132700	72454640	13240	13240	13240	13240	0
337	20240709	132600	72454640	13240	13240	13240	13240	0
338	20240709	132500	72454640	13240	13240	13240	13240	0
339	20240709	132400	72454640	13240	13240	13240	13240	0
340	20240709	132300	72454640	13240	13240	13240	13240	66
341	20240709	132200	71580800	13240	13240	13240	13240	0
342	20240709	132100	71580800	13240	13240	13240	13240	0
343	20240709	132000	71580800	13240	13240	13240	13240	0
344	20240709	131900	71580800	13240	13240	13240	13240	40
345	20240709	131800	71051200	13240	13240	13240	13240	0
346	20240709	131700	71051200	13240	13240	13240	13240	28
347	20240709	131600	70680480	13240	13240	13240	13240	0
348	20240709	131500	70680480	13240	13240	13240	13240	0
349	20240709	131400	70680480	13240	13240	13240	13240	0
350	20240709	131300	70680480	13240	13240	13240	13240	26
351	20240709	131200	70336240	13260	13260	13260	13260	0
352	20240709	131100	70336240	13260	13260	13260	13260	1
353	20240709	131000	70322980	13260	13260	13260	13260	0
354	20240709	130900	70322980	13260	13260	13260	13260	0
355	20240709	130800	70322980	13260	13260	13260	13260	4
356	20240709	130700	70269940	13240	13240	13240	13240	0
357	20240709	130600	70269940	13240	13250	13250	13240	100
358	20240709	130500	68945890	13260	13260	13260	13260	10
359	20240709	130400	68813290	13260	13260	13260	13260	20
360	20240709	130300	68548090	13260	13250	13260	13250	169
361	20240709	130200	66307850	13240	13240	13240	13240	0
362	20240709	130100	66307850	13240	13240	13240	13240	38
363	20240709	130000	65804730	13240	13240	13240	13240	1
364	20240709	125900	65791490	13220	13220	13220	13220	0
365	20240709	125800	65791490	13220	13220	13220	13220	0
366	20240709	125700	65791490	13220	13220	13220	13220	0
367	20240709	125600	65791490	13220	13220	13220	13220	0
368	20240709	125500	65791490	13220	13220	13220	13220	0
369	20240709	125400	65791490	13220	13220	13220	13220	0
370	20240709	125300	65791490	13220	13220	13220	13220	0
371	20240709	125200	65791490	13220	13220	13220	13220	0
372	20240709	125100	65791490	13220	13220	13220	13220	0
373	20240709	125000	65791490	13220	13220	13220	13220	0
374	20240709	124900	65791490	13220	13220	13220	13220	0
375	20240709	124800	65791490	13220	13220	13220	13220	0
376	20240709	124700	65791490	13220	13220	13220	13220	0
377	20240709	124600	65791490	13220	13220	13220	13220	0
378	20240709	124500	65791490	13220	13220	13220	13220	0
379	20240709	124400	65791490	13220	13220	13220	13220	0
380	20240709	124300	65791490	13220	13220	13220	13220	8
381	20240709	124200	65685730	13210	13210	13210	13210	0
382	20240709	124100	65685730	13210	13210	13210	13210	0
383	20240709	124000	65685730	13210	13210	13210	13210	0
384	20240709	123900	65685730	13210	13210	13210	13210	0
385	20240709	123800	65685730	13210	13210	13210	13210	0
386	20240709	123700	65685730	13210	13210	13210	13210	0
387	20240709	123600	65685730	13210	13210	13210	13210	0
388	20240709	123500	65685730	13210	13210	13210	13210	1
389	20240709	123400	65672520	13210	13210	13210	13210	0
390	20240709	123300	65672520	13210	13220	13220	13210	26
391	20240709	123200	65328960	13240	13220	13240	13220	4
392	20240709	123100	65276060	13220	13220	13220	13220	10
393	20240709	123000	65143860	13220	13220	13220	13220	0
394	20240709	122900	65143860	13220	13220	13220	13220	1
395	20240709	122800	65130640	13220	13220	13220	13220	0
396	20240709	122700	65130640	13220	13220	13220	13220	10
397	20240709	122600	64998440	13210	13210	13210	13210	17
398	20240709	122500	64773870	13210	13210	13210	13210	0
399	20240709	122400	64773870	13210	13210	13210	13210	0
400	20240709	122300	64773870	13210	13210	13210	13210	0
401	20240709	122200	64773870	13210	13210	13210	13210	0
402	20240709	122100	64773870	13210	13210	13210	13210	0
403	20240709	122000	64773870	13210	13210	13210	13210	0
404	20240709	121900	64773870	13210	13210	13210	13210	0
405	20240709	121800	64773870	13210	13210	13210	13210	0
406	20240709	121700	64773870	13210	13210	13210	13210	10
407	20240709	121600	64641770	13240	13240	13240	13240	0
408	20240709	121500	64641770	13240	13240	13240	13240	0
409	20240709	121400	64641770	13240	13240	13240	13240	0
410	20240709	121300	64641770	13240	13220	13240	13220	3
411	20240709	121200	64602080	13230	13230	13230	13230	0
412	20240709	121100	64602080	13230	13220	13230	13220	17
413	20240709	121000	64377330	13210	13210	13210	13210	0
414	20240709	120900	64377330	13210	13210	13210	13210	0
415	20240709	120800	64377330	13210	13210	13210	13210	1
416	20240709	120700	64364120	13210	13210	13220	13210	15
417	20240709	120600	64165960	13210	13210	13210	13210	0
418	20240709	120500	64165960	13210	13210	13210	13210	0
419	20240709	120400	64165960	13210	13210	13210	13210	1
420	20240709	120300	64152750	13210	13210	13210	13210	3
421	20240709	120200	64113120	13210	13210	13210	13210	0
422	20240709	120100	64113120	13210	13210	13210	13210	30
423	20240709	120000	63716820	13210	13210	13210	13210	0
424	20240709	115900	63716820	13210	13210	13210	13210	0
425	20240709	115800	63716820	13210	13210	13210	13210	1
426	20240709	115700	63703610	13200	13230	13230	13200	330
427	20240709	115600	59345470	13210	13220	13220	13210	11
428	20240709	115500	59200060	13210	13210	13210	13210	0
429	20240709	115400	59200060	13210	13210	13210	13210	0
430	20240709	115300	59200060	13210	13210	13210	13210	0
431	20240709	115200	59200060	13210	13210	13210	13210	0
432	20240709	115100	59200060	13210	13210	13210	13210	0
433	20240709	115000	59200060	13210	13210	13210	13210	0
434	20240709	114900	59200060	13210	13210	13210	13210	0
435	20240709	114800	59200060	13210	13210	13210	13210	0
436	20240709	114700	59200060	13210	13210	13210	13210	0
437	20240709	114600	59200060	13210	13210	13210	13210	0
438	20240709	114500	59200060	13210	13210	13210	13210	0
439	20240709	114400	59200060	13210	13210	13210	13210	0
440	20240709	114300	59200060	13210	13210	13210	13210	0
441	20240709	114200	59200060	13210	13210	13210	13210	0
442	20240709	114100	59200060	13210	13210	13210	13210	0
443	20240709	114000	59200060	13210	13210	13210	13210	0
444	20240709	113900	59200060	13210	13210	13210	13210	4
445	20240709	113800	59147220	13230	13230	13230	13230	0
446	20240709	113700	59147220	13230	13230	13230	13230	0
447	20240709	113600	59147220	13230	13230	13230	13230	0
448	20240709	113500	59147220	13230	13230	13230	13230	0
449	20240709	113400	59147220	13230	13230	13230	13230	0
450	20240709	113300	59147220	13230	13230	13230	13230	1
451	20240709	113200	59133990	13210	13210	13210	13210	0
452	20240709	113100	59133990	13210	13210	13210	13210	20
453	20240709	113000	58869790	13230	13230	13230	13230	1
454	20240709	112900	58856560	13220	13230	13240	13220	17
455	20240709	112800	58631700	13220	13220	13220	13220	0
456	20240709	112700	58631700	13220	13220	13220	13220	0
457	20240709	112600	58631700	13220	13220	13220	13220	0
458	20240709	112500	58631700	13220	13220	13220	13220	5
459	20240709	112400	58565600	13220	13220	13220	13220	0
460	20240709	112300	58565600	13220	13220	13220	13220	23
461	20240709	112200	58261540	13220	13220	13220	13220	37
462	20240709	112100	57772400	13220	13220	13220	13220	0
463	20240709	112000	57772400	13220	13220	13220	13220	64
464	20240709	111900	56926320	13240	13240	13240	13240	0
465	20240709	111800	56926320	13240	13240	13240	13240	0
466	20240709	111700	56926320	13240	13240	13240	13240	0
467	20240709	111600	56926320	13240	13240	13240	13240	0
468	20240709	111500	56926320	13240	13240	13240	13240	0
469	20240709	111400	56926320	13240	13240	13240	13240	0
470	20240709	111300	56926320	13240	13240	13240	13240	0
471	20240709	111200	56926320	13240	13240	13240	13240	0
472	20240709	111100	56926320	13240	13240	13240	13240	0
473	20240709	111000	56926320	13240	13240	13240	13240	0
474	20240709	110900	56926320	13240	13230	13240	13230	24
475	20240709	110800	56608790	13240	13240	13240	13240	5
476	20240709	110700	56542590	13240	13240	13240	13240	0
477	20240709	110600	56542590	13240	13240	13240	13240	10
478	20240709	110500	56410190	13250	13250	13250	13250	0
479	20240709	110400	56410190	13250	13250	13250	13250	0
480	20240709	110300	56410190	13250	13250	13250	13250	0
481	20240709	110200	56410190	13250	13220	13250	13220	51
482	20240709	110100	55735690	13220	13220	13220	13220	0
483	20240709	110000	55735690	13220	13220	13220	13220	0
484	20240709	105900	55735690	13220	13220	13220	13220	88
485	20240709	105800	54572330	13220	13220	13220	13220	6
486	20240709	105700	54493010	13250	13220	13250	13220	210
487	20240709	105600	51716780	13210	13210	13210	13210	0
488	20240709	105500	51716780	13210	13210	13210	13210	1
489	20240709	105400	51703570	13210	13210	13210	13210	0
490	20240709	105300	51703570	13210	13210	13210	13210	0
491	20240709	105200	51703570	13210	13230	13230	13210	108
492	20240709	105100	50276870	13230	13230	13230	13230	2
493	20240709	105000	50250410	13220	13220	13220	13220	0
494	20240709	104900	50250410	13220	13240	13240	13220	1010
495	20240709	104800	36894650	13250	13250	13250	13250	1
496	20240709	104700	36881400	13260	13260	13260	13260	0
497	20240709	104600	36881400	13260	13260	13260	13260	0
498	20240709	104500	36881400	13260	13260	13260	13260	1
499	20240709	104400	36868140	13250	13250	13250	13250	0
500	20240709	104300	36868140	13250	13250	13250	13250	139
501	20240709	104200	35026390	13250	13250	13250	13250	50
502	20240709	104100	34363890	13230	13230	13230	13230	0
503	20240709	104000	34363890	13230	13230	13230	13230	0
504	20240709	103900	34363890	13230	13230	13230	13230	0
505	20240709	103800	34363890	13230	13230	13230	13230	0
506	20240709	103700	34363890	13230	13230	13230	13230	0
507	20240709	103600	34363890	13230	13230	13230	13230	0
508	20240709	103500	34363890	13230	13230	13230	13230	0
509	20240709	103400	34363890	13230	13240	13240	13230	169
510	20240709	103300	32127650	13230	13230	13230	13230	0
511	20240709	103200	32127650	13230	13230	13230	13230	0
512	20240709	103100	32127650	13230	13230	13230	13230	0
513	20240709	103000	32127650	13230	13230	13230	13230	0
514	20240709	102900	32127650	13230	13230	13230	13230	0
515	20240709	102800	32127650	13230	13230	13230	13230	0
516	20240709	102700	32127650	13230	13230	13230	13230	0
517	20240709	102600	32127650	13230	13230	13230	13230	0
518	20240709	102500	32127650	13230	13230	13230	13230	0
519	20240709	102400	32127650	13230	13230	13230	13230	0
520	20240709	102300	32127650	13230	13230	13230	13230	15
521	20240709	102200	31929200	13260	13240	13260	13240	101
522	20240709	102100	30590950	13260	13230	13260	13230	39
523	20240709	102000	30074220	13250	13240	13250	13240	2
524	20240709	101900	30047730	13240	13240	13240	13240	0
525	20240709	101800	30047730	13240	13240	13240	13240	0
526	20240709	101700	30047730	13240	13240	13240	13240	17
527	20240709	101600	29822650	13260	13260	13260	13260	0
528	20240709	101500	29822650	13260	13260	13260	13260	0
529	20240709	101400	29822650	13260	13260	13260	13260	0
530	20240709	101300	29822650	13260	13260	13260	13260	0
531	20240709	101200	29822650	13260	13260	13260	13260	0
532	20240709	101100	29822650	13260	13260	13260	13260	0
533	20240709	101000	29822650	13260	13260	13260	13260	0
534	20240709	100900	29822650	13260	13250	13260	13250	258
535	20240709	100800	26404140	13260	13260	13260	13260	0
536	20240709	100700	26404140	13260	13260	13260	13260	0
537	20240709	100600	26404140	13260	13260	13260	13260	1
538	20240709	100500	26390880	13260	13260	13260	13260	5
539	20240709	100400	26324580	13260	13260	13260	13260	2
540	20240709	100300	26298060	13260	13260	13260	13260	0
541	20240709	100200	26298060	13260	13260	13260	13260	0
542	20240709	100100	26298060	13260	13260	13260	13260	0
543	20240709	100000	26298060	13260	13260	13260	13260	53
544	20240709	095900	25595280	13270	13270	13270	13270	3
545	20240709	095800	25555470	13270	13270	13270	13270	0
546	20240709	095700	25555470	13270	13270	13270	13270	0
547	20240709	095600	25555470	13270	13270	13270	13270	0
548	20240709	095500	25555470	13270	13270	13270	13270	77
549	20240709	095400	24533680	13270	13270	13270	13270	5
550	20240709	095300	24467330	13270	13270	13270	13270	0
551	20240709	095200	24467330	13270	13270	13270	13270	246
552	20240709	095100	21202910	13270	13270	13270	13270	0
553	20240709	095000	21202910	13270	13270	13270	13270	0
554	20240709	094900	21202910	13270	13270	13270	13270	0
555	20240709	094800	21202910	13270	13270	13270	13270	0
556	20240709	094700	21202910	13270	13270	13270	13270	0
557	20240709	094600	21202910	13270	13270	13270	13270	0
558	20240709	094500	21202910	13270	13270	13270	13270	15
559	20240709	094400	21003860	13280	13280	13280	13280	0
560	20240709	094300	21003860	13280	13280	13280	13280	0
561	20240709	094200	21003860	13280	13280	13280	13280	0
562	20240709	094100	21003860	13280	13280	13280	13280	1
563	20240709	094000	20990580	13270	13270	13270	13270	0
564	20240709	093900	20990580	13270	13270	13270	13270	0
565	20240709	093800	20990580	13270	13250	13270	13250	163
566	20240709	093700	18827690	13250	13280	13280	13250	375
567	20240709	093600	13854500	13300	13300	13300	13300	100
568	20240709	093500	12524500	13300	13300	13300	13300	0
569	20240709	093400	12524500	13300	13300	13300	13300	0
570	20240709	093300	12524500	13300	13310	13310	13300	170
571	20240709	093200	10262630	13310	13320	13320	13310	113
572	20240709	093100	8758590	13320	13320	13320	13320	0
573	20240709	093000	8758590	13320	13320	13320	13320	0
574	20240709	092900	8758590	13320	13320	13320	13320	0
575	20240709	092800	8758590	13320	13320	13320	13320	0
576	20240709	092700	8758590	13320	13320	13320	13320	100
577	20240709	092600	7426590	13310	13310	13310	13310	0
578	20240709	092500	7426590	13310	13310	13310	13310	0
579	20240709	092400	7426590	13310	13310	13310	13310	86
580	20240709	092300	6281930	13310	13310	13310	13310	1
581	20240709	092200	6268620	13310	13300	13310	13300	19
582	20240709	092100	6015910	13300	13290	13300	13290	5
583	20240709	092000	5949450	13310	13310	13310	13310	51
584	20240709	091900	5270640	13320	13320	13320	13320	0
585	20240709	091800	5270640	13320	13330	13330	13320	54
586	20240709	091700	4551350	13330	13330	13330	13330	0
587	20240709	091600	4551350	13330	13330	13330	13330	0
588	20240709	091500	4551350	13330	13330	13330	13330	71
589	20240709	091400	3604920	13320	13320	13320	13320	0
590	20240709	091300	3604920	13320	13320	13320	13320	0
591	20240709	091200	3604920	13320	13330	13330	13320	5
592	20240709	091100	3538280	13330	13320	13330	13320	21
593	20240709	091000	3258510	13310	13310	13310	13310	8
594	20240709	090900	3152030	13310	13310	13310	13310	153
595	20240709	090800	1115600	13300	13310	13310	13300	7
596	20240709	090700	1022480	13310	13300	13310	13300	9
597	20240709	090600	902760	13300	13290	13300	13290	25
598	20240709	090500	570270	13280	13270	13280	13270	5
599	20240709	090400	503880	13260	13260	13260	13260	35
600	20240709	090300	39780	13260	13260	13260	13260	0
601	20240709	090200	39780	13260	13260	13260	13260	0
602	20240709	090100	39780	13260	13260	13260	13260	0
603	20240709	090000	39780	13260	13260	13260	13260	3