KissMeData/004720/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184400	108654030	5260	5260	5260	5260	563
3	20240702	184300	108654030	5260	5260	5260	5260	0
4	20240702	184200	108654030	5260	5260	5260	5260	0
5	20240702	184100	108654030	5260	5260	5260	5260	0
6	20240702	184000	108654030	5260	5260	5260	5260	0
7	20240702	183900	108654030	5260	5260	5260	5260	0
8	20240702	183800	108654030	5260	5260	5260	5260	0
9	20240702	183700	108654030	5260	5260	5260	5260	0
10	20240702	183600	108654030	5260	5260	5260	5260	0
11	20240702	183500	108654030	5260	5260	5260	5260	0
12	20240702	183400	108654030	5260	5260	5260	5260	0
13	20240702	183300	108654030	5260	5260	5260	5260	0
14	20240702	183200	108654030	5260	5260	5260	5260	0
15	20240702	183100	108654030	5260	5260	5260	5260	0
16	20240702	183000	108654030	5260	5260	5260	5260	0
17	20240702	182900	108654030	5260	5260	5260	5260	0
18	20240702	182800	108654030	5260	5260	5260	5260	0
19	20240702	182700	108654030	5260	5260	5260	5260	0
20	20240702	182600	108654030	5260	5260	5260	5260	0
21	20240702	182500	108654030	5260	5260	5260	5260	0
22	20240702	182400	108654030	5260	5260	5260	5260	0
23	20240702	182300	108654030	5260	5260	5260	5260	0
24	20240702	182200	108654030	5260	5260	5260	5260	0
25	20240702	182100	108654030	5260	5260	5260	5260	0
26	20240702	182000	108654030	5260	5260	5260	5260	0
27	20240702	181900	108654030	5260	5260	5260	5260	0
28	20240702	181800	108654030	5260	5260	5260	5260	0
29	20240702	181700	108654030	5260	5260	5260	5260	0
30	20240702	181600	108654030	5260	5260	5260	5260	0
31	20240702	181500	108654030	5260	5260	5260	5260	0
32	20240702	181400	108654030	5260	5260	5260	5260	563
33	20240702	181300	108654030	5260	5260	5260	5260	0
34	20240702	181200	108654030	5260	5260	5260	5260	0
35	20240702	181100	108654030	5260	5260	5260	5260	0
36	20240702	181000	108654030	5260	5260	5260	5260	0
37	20240702	180900	108654030	5260	5260	5260	5260	0
38	20240702	180800	108654030	5260	5260	5260	5260	0
39	20240702	180700	108654030	5260	5260	5260	5260	0
40	20240702	180600	108654030	5260	5260	5260	5260	0
41	20240702	180500	108654030	5260	5260	5260	5260	0
42	20240702	180400	108654030	5260	5260	5260	5260	0
43	20240702	180300	108654030	5260	5260	5260	5260	0
44	20240702	180200	108654030	5260	5260	5260	5260	0
45	20240702	180100	108654030	5260	5260	5260	5260	0
46	20240702	180000	108654030	5260	5260	5260	5260	0
47	20240702	175900	108654030	5260	5260	5260	5260	0
48	20240702	175800	108654030	5260	5260	5260	5260	0
49	20240702	175700	108654030	5260	5260	5260	5260	0
50	20240702	175600	108654030	5260	5260	5260	5260	0
51	20240702	175500	108654030	5260	5260	5260	5260	0
52	20240702	175400	108654030	5260	5260	5260	5260	0
53	20240702	175300	108654030	5260	5260	5260	5260	0
54	20240702	175200	108654030	5260	5260	5260	5260	0
55	20240702	175100	108654030	5260	5260	5260	5260	0
56	20240702	175000	108654030	5260	5260	5260	5260	0
57	20240702	174900	108654030	5260	5260	5260	5260	0
58	20240702	174800	108654030	5260	5260	5260	5260	0
59	20240702	174700	108654030	5260	5260	5260	5260	0
60	20240702	174600	108654030	5260	5260	5260	5260	0
61	20240702	174500	108654030	5260	5260	5260	5260	0
62	20240702	174400	108654030	5260	5260	5260	5260	563
63	20240702	174300	108654030	5260	5260	5260	5260	0
64	20240702	174200	108654030	5260	5260	5260	5260	0
65	20240702	174100	108654030	5260	5260	5260	5260	0
66	20240702	174000	108654030	5260	5260	5260	5260	0
67	20240702	173900	108654030	5260	5260	5260	5260	0
68	20240702	173800	108654030	5260	5260	5260	5260	0
69	20240702	173700	108654030	5260	5260	5260	5260	0
70	20240702	173600	108654030	5260	5260	5260	5260	0
71	20240702	173500	108654030	5260	5260	5260	5260	0
72	20240702	173400	108654030	5260	5260	5260	5260	0
73	20240702	173300	108654030	5260	5260	5260	5260	0
74	20240702	173200	108654030	5260	5260	5260	5260	0
75	20240702	173100	108654030	5260	5260	5260	5260	0
76	20240702	173000	108654030	5260	5260	5260	5260	0
77	20240702	172900	108654030	5260	5260	5260	5260	0
78	20240702	172800	108654030	5260	5260	5260	5260	0
79	20240702	172700	108654030	5260	5260	5260	5260	0
80	20240702	172600	108654030	5260	5260	5260	5260	0
81	20240702	172500	108654030	5260	5260	5260	5260	0
82	20240702	172400	108654030	5260	5260	5260	5260	0
83	20240702	172300	108654030	5260	5260	5260	5260	0
84	20240702	172200	108654030	5260	5260	5260	5260	0
85	20240702	172100	108654030	5260	5260	5260	5260	0
86	20240702	172000	108654030	5260	5260	5260	5260	0
87	20240702	171900	108654030	5260	5260	5260	5260	0
88	20240702	171800	108654030	5260	5260	5260	5260	0
89	20240702	171700	108654030	5260	5260	5260	5260	0
90	20240702	171600	108654030	5260	5260	5260	5260	0
91	20240702	171500	108654030	5260	5260	5260	5260	0
92	20240702	171400	108654030	5260	5260	5260	5260	563
93	20240702	171300	108654030	5260	5260	5260	5260	0
94	20240702	171200	108654030	5260	5260	5260	5260	0
95	20240702	171100	108654030	5260	5260	5260	5260	0
96	20240702	171000	108654030	5260	5260	5260	5260	0
97	20240702	170900	108654030	5260	5260	5260	5260	0
98	20240702	170800	108654030	5260	5260	5260	5260	0
99	20240702	170700	108654030	5260	5260	5260	5260	0
100	20240702	170600	108654030	5260	5260	5260	5260	0
101	20240702	170500	108654030	5260	5260	5260	5260	0
102	20240702	170400	108654030	5260	5260	5260	5260	0
103	20240702	170300	108654030	5260	5260	5260	5260	0
104	20240702	170200	108654030	5260	5260	5260	5260	0
105	20240702	170100	108654030	5260	5260	5260	5260	0
106	20240702	170000	108654030	5260	5260	5260	5260	0
107	20240702	165900	108654030	5260	5260	5260	5260	0
108	20240702	165800	108654030	5260	5260	5260	5260	0
109	20240702	165700	108654030	5260	5260	5260	5260	0
110	20240702	165600	108654030	5260	5260	5260	5260	0
111	20240702	165500	108654030	5260	5260	5260	5260	0
112	20240702	165400	108654030	5260	5260	5260	5260	0
113	20240702	165300	108654030	5260	5260	5260	5260	0
114	20240702	165200	108654030	5260	5260	5260	5260	0
115	20240702	165100	108654030	5260	5260	5260	5260	0
116	20240702	165000	108654030	5260	5260	5260	5260	0
117	20240702	164900	108654030	5260	5260	5260	5260	0
118	20240702	164800	108654030	5260	5260	5260	5260	0
119	20240702	164700	108654030	5260	5260	5260	5260	0
120	20240702	164600	108654030	5260	5260	5260	5260	0
121	20240702	164500	108654030	5260	5260	5260	5260	0
122	20240702	164400	108654030	5260	5260	5260	5260	563
123	20240702	164300	108654030	5260	5260	5260	5260	0
124	20240702	164200	108654030	5260	5260	5260	5260	0
125	20240702	164100	108654030	5260	5260	5260	5260	0
126	20240702	164000	108654030	5260	5260	5260	5260	0
127	20240702	163900	108654030	5260	5260	5260	5260	0
128	20240702	163800	108654030	5260	5260	5260	5260	0
129	20240702	163700	108654030	5260	5260	5260	5260	0
130	20240702	163600	108654030	5260	5260	5260	5260	0
131	20240702	163500	108654030	5260	5260	5260	5260	0
132	20240702	163400	108654030	5260	5260	5260	5260	0
133	20240702	163300	108654030	5260	5260	5260	5260	0
134	20240702	163200	108654030	5260	5260	5260	5260	0
135	20240702	163100	108654030	5260	5260	5260	5260	0
136	20240702	163000	108654030	5260	5260	5260	5260	0
137	20240702	162900	108654030	5260	5260	5260	5260	0
138	20240702	162800	108654030	5260	5260	5260	5260	0
139	20240702	162700	108654030	5260	5260	5260	5260	0
140	20240702	162600	108654030	5260	5260	5260	5260	0
141	20240702	162500	108654030	5260	5260	5260	5260	0
142	20240702	162400	108654030	5260	5260	5260	5260	0
143	20240702	162300	108654030	5260	5260	5260	5260	0
144	20240702	162200	108654030	5260	5260	5260	5260	0
145	20240702	162100	108654030	5260	5260	5260	5260	0
146	20240702	162000	108654030	5260	5260	5260	5260	0
147	20240702	161900	108654030	5260	5260	5260	5260	0
148	20240702	161800	108654030	5260	5260	5260	5260	0
149	20240702	161700	108654030	5260	5260	5260	5260	0
150	20240702	161600	108654030	5260	5260	5260	5260	0
151	20240702	161500	108654030	5260	5260	5260	5260	0
152	20240702	161400	108654030	5260	5260	5260	5260	563
153	20240702	161300	108654030	5260	5260	5260	5260	0
154	20240702	161200	108654030	5260	5260	5260	5260	0
155	20240702	161100	108654030	5260	5260	5260	5260	0
156	20240702	161000	108654030	5260	5260	5260	5260	0
157	20240702	160900	108654030	5260	5260	5260	5260	0
158	20240702	160800	108654030	5260	5260	5260	5260	0
159	20240702	160700	108654030	5260	5260	5260	5260	0
160	20240702	160600	108654030	5260	5260	5260	5260	0
161	20240702	160500	108654030	5260	5260	5260	5260	0
162	20240702	160400	108654030	5260	5260	5260	5260	0
163	20240702	160300	108654030	5260	5260	5260	5260	0
164	20240702	160200	108654030	5260	5260	5260	5260	0
165	20240702	160100	108654030	5260	5260	5260	5260	0
166	20240702	160000	108654030	5260	5260	5260	5260	0
167	20240702	155900	108654030	5260	5260	5260	5260	0
168	20240702	155800	108654030	5260	5260	5260	5260	0
169	20240702	155700	108654030	5260	5260	5260	5260	0
170	20240702	155600	108654030	5260	5260	5260	5260	0
171	20240702	155500	108654030	5260	5260	5260	5260	0
172	20240702	155400	108654030	5260	5260	5260	5260	0
173	20240702	155300	108654030	5260	5260	5260	5260	0
174	20240702	155200	108654030	5260	5260	5260	5260	0
175	20240702	155100	108654030	5260	5260	5260	5260	0
176	20240702	155000	108654030	5260	5260	5260	5260	0
177	20240702	154900	108654030	5260	5260	5260	5260	0
178	20240702	154800	108654030	5260	5260	5260	5260	0
179	20240702	154700	108654030	5260	5260	5260	5260	0
180	20240702	154600	108654030	5260	5260	5260	5260	0
181	20240702	154500	108654030	5260	5260	5260	5260	0
182	20240702	154400	108654030	5260	5260	5260	5260	563
183	20240702	154300	108654030	5260	5260	5260	5260	0
184	20240702	154200	108654030	5260	5260	5260	5260	0
185	20240702	154100	108654030	5260	5260	5260	5260	0
186	20240702	154000	108654030	5260	5260	5260	5260	0
187	20240702	153900	108654030	5260	5260	5260	5260	0
188	20240702	153800	108654030	5260	5260	5260	5260	0
189	20240702	153700	108654030	5260	5260	5260	5260	0
190	20240702	153600	108654030	5260	5260	5260	5260	0
191	20240702	153500	108654030	5260	5260	5260	5260	0
192	20240702	153400	108654030	5260	5260	5260	5260	0
193	20240702	153300	108654030	5260	5260	5260	5260	0
194	20240702	153200	108654030	5260	5260	5260	5260	0
195	20240702	153100	108654030	5260	5260	5260	5260	0
196	20240702	153000	108654030	5260	5260	5260	5260	563
197	20240702	152900	105692650	5210	5210	5210	5210	0
198	20240702	152800	105692650	5210	5210	5210	5210	0
199	20240702	152700	105692650	5210	5210	5210	5210	0
200	20240702	152600	105692650	5210	5210	5210	5210	0
201	20240702	152500	105692650	5210	5210	5210	5210	0
202	20240702	152400	105692650	5210	5210	5210	5210	0
203	20240702	152300	105692650	5210	5210	5210	5210	0
204	20240702	152200	105692650	5210	5210	5210	5210	0
205	20240702	152100	105692650	5210	5210	5210	5210	0
206	20240702	152000	105692650	5210	5210	5210	5210	0
207	20240702	151900	105692650	5210	5210	5210	5210	597
208	20240702	151800	102582280	5210	5220	5220	5210	229
209	20240702	151700	101387090	5220	5230	5230	5220	545
210	20240702	151600	98542180	5240	5240	5240	5240	0
211	20240702	151500	98542180	5240	5240	5240	5240	1
212	20240702	151400	98536940	5230	5230	5230	5230	150
213	20240702	151300	97752440	5240	5240	5240	5240	0
214	20240702	151200	97752440	5240	5240	5240	5240	0
215	20240702	151100	97752440	5240	5240	5240	5240	0
216	20240702	151000	97752440	5240	5240	5240	5220	16
217	20240702	150900	97668860	5220	5220	5220	5220	0
218	20240702	150800	97668860	5220	5220	5220	5220	242
219	20240702	150700	96405620	5240	5240	5240	5240	0
220	20240702	150600	96405620	5240	5230	5240	5230	2
221	20240702	150500	96395150	5240	5240	5240	5240	1
222	20240702	150400	96389910	5240	5240	5240	5240	0
223	20240702	150300	96389910	5240	5240	5240	5240	2
224	20240702	150200	96379430	5240	5230	5240	5230	5
225	20240702	150100	96353260	5230	5230	5230	5230	0
226	20240702	150000	96353260	5230	5230	5240	5230	26
227	20240702	145900	96217270	5240	5240	5240	5240	0
228	20240702	145800	96217270	5240	5240	5240	5240	0
229	20240702	145700	96217270	5240	5240	5240	5240	0
230	20240702	145600	96217270	5240	5240	5240	5240	0
231	20240702	145500	96217270	5240	5240	5240	5240	0
232	20240702	145400	96217270	5240	5240	5240	5240	0
233	20240702	145300	96217270	5240	5240	5240	5240	0
234	20240702	145200	96217270	5240	5240	5240	5240	0
235	20240702	145100	96217270	5240	5240	5240	5240	0
236	20240702	145000	96217270	5240	5240	5240	5240	0
237	20240702	144900	96217270	5240	5240	5240	5240	0
238	20240702	144800	96217270	5240	5240	5240	5240	0
239	20240702	144700	96217270	5240	5240	5240	5240	0
240	20240702	144600	96217270	5240	5240	5240	5240	0
241	20240702	144500	96217270	5240	5240	5240	5240	0
242	20240702	144400	96217270	5240	5240	5240	5240	0
243	20240702	144300	96217270	5240	5240	5240	5240	0
244	20240702	144200	96217270	5240	5240	5240	5240	0
245	20240702	144100	96217270	5240	5240	5240	5240	0
246	20240702	144000	96217270	5240	5240	5240	5240	1
247	20240702	143900	96212030	5210	5230	5230	5210	945
248	20240702	143800	91281540	5240	5240	5240	5240	10
249	20240702	143700	91229140	5240	5240	5240	5240	0
250	20240702	143600	91229140	5240	5240	5240	5240	0
251	20240702	143500	91229140	5240	5240	5240	5240	0
252	20240702	143400	91229140	5240	5240	5240	5240	0
253	20240702	143300	91229140	5240	5240	5240	5240	0
254	20240702	143200	91229140	5240	5240	5240	5240	0
255	20240702	143100	91229140	5240	5240	5240	5240	1
256	20240702	143000	91223900	5240	5240	5240	5240	20
257	20240702	142900	91119100	5240	5240	5240	5240	22
258	20240702	142800	91003820	5240	5240	5240	5240	0
259	20240702	142700	91003820	5240	5240	5240	5240	0
260	20240702	142600	91003820	5240	5240	5240	5240	0
261	20240702	142500	91003820	5240	5240	5240	5240	0
262	20240702	142400	91003820	5240	5240	5240	5240	0
263	20240702	142300	91003820	5240	5240	5240	5240	0
264	20240702	142200	91003820	5240	5240	5240	5240	0
265	20240702	142100	91003820	5240	5240	5240	5240	0
266	20240702	142000	91003820	5240	5240	5240	5240	0
267	20240702	141900	91003820	5240	5240	5240	5240	1
268	20240702	141800	90998580	5220	5220	5220	5220	0
269	20240702	141700	90998580	5220	5230	5230	5220	529
270	20240702	141600	88232080	5250	5250	5250	5250	0
271	20240702	141500	88232080	5250	5250	5250	5250	0
272	20240702	141400	88232080	5250	5250	5250	5250	0
273	20240702	141300	88232080	5250	5250	5250	5250	0
274	20240702	141200	88232080	5250	5250	5250	5250	0
275	20240702	141100	88232080	5250	5250	5250	5250	12
276	20240702	141000	88169080	5250	5230	5250	5230	519
277	20240702	140900	85454690	5250	5250	5250	5250	0
278	20240702	140800	85454690	5250	5250	5250	5250	0
279	20240702	140700	85454690	5250	5250	5250	5250	1
280	20240702	140600	85449440	5250	5250	5250	5250	0
281	20240702	140500	85449440	5250	5250	5250	5250	1
282	20240702	140400	85444190	5250	5250	5250	5250	0
283	20240702	140300	85444190	5250	5250	5250	5250	0
284	20240702	140200	85444190	5250	5250	5250	5250	0
285	20240702	140100	85444190	5250	5250	5250	5250	0
286	20240702	140000	85444190	5250	5250	5250	5250	0
287	20240702	135900	85444190	5250	5250	5250	5250	0
288	20240702	135800	85444190	5250	5250	5250	5250	0
289	20240702	135700	85444190	5250	5250	5250	5250	0
290	20240702	135600	85444190	5250	5250	5250	5250	0
291	20240702	135500	85444190	5250	5250	5250	5250	0
292	20240702	135400	85444190	5250	5250	5250	5250	0
293	20240702	135300	85444190	5250	5250	5250	5250	0
294	20240702	135200	85444190	5250	5250	5250	5250	0
295	20240702	135100	85444190	5250	5250	5250	5250	0
296	20240702	135000	85444190	5250	5250	5250	5250	0
297	20240702	134900	85444190	5250	5250	5250	5250	0
298	20240702	134800	85444190	5250	5250	5250	5250	0
299	20240702	134700	85444190	5250	5250	5250	5250	0
300	20240702	134600	85444190	5250	5250	5250	5250	0
301	20240702	134500	85444190	5250	5250	5250	5250	0
302	20240702	134400	85444190	5250	5250	5250	5250	0
303	20240702	134300	85444190	5250	5250	5250	5250	0
304	20240702	134200	85444190	5250	5250	5250	5250	0
305	20240702	134100	85444190	5250	5250	5250	5250	0
306	20240702	134000	85444190	5250	5250	5250	5250	0
307	20240702	133900	85444190	5250	5250	5250	5250	300
308	20240702	133800	83869190	5220	5220	5220	5220	0
309	20240702	133700	83869190	5220	5220	5220	5220	0
310	20240702	133600	83869190	5220	5220	5220	5220	0
311	20240702	133500	83869190	5220	5220	5220	5220	0
312	20240702	133400	83869190	5220	5230	5230	5220	133
313	20240702	133300	83174920	5260	5260	5260	5260	0
314	20240702	133200	83174920	5260	5260	5260	5260	0
315	20240702	133100	83174920	5260	5260	5260	5260	0
316	20240702	133000	83174920	5260	5260	5260	5260	0
317	20240702	132900	83174920	5260	5260	5260	5260	0
318	20240702	132800	83174920	5260	5260	5260	5260	1
319	20240702	132700	83169660	5230	5230	5230	5230	0
320	20240702	132600	83169660	5230	5230	5230	5230	0
321	20240702	132500	83169660	5230	5230	5230	5230	0
322	20240702	132400	83169660	5230	5230	5230	5230	0
323	20240702	132300	83169660	5230	5230	5230	5230	0
324	20240702	132200	83169660	5230	5230	5230	5230	347
325	20240702	132100	81354850	5230	5230	5230	5230	0
326	20240702	132000	81354850	5230	5230	5230	5230	0
327	20240702	131900	81354850	5230	5230	5230	5230	0
328	20240702	131800	81354850	5230	5230	5230	5230	0
329	20240702	131700	81354850	5230	5230	5230	5230	0
330	20240702	131600	81354850	5230	5230	5230	5230	0
331	20240702	131500	81354850	5230	5230	5230	5230	0
332	20240702	131400	81354850	5230	5230	5230	5230	0
333	20240702	131300	81354850	5230	5230	5230	5230	451
334	20240702	131200	78996120	5260	5260	5260	5260	450
335	20240702	131100	76629120	5250	5250	5250	5250	8
336	20240702	131000	76587120	5250	5250	5250	5250	172
337	20240702	130900	75684120	5230	5230	5230	5230	0
338	20240702	130800	75684120	5230	5230	5230	5230	0
339	20240702	130700	75684120	5230	5230	5230	5230	0
340	20240702	130600	75684120	5230	5230	5230	5230	0
341	20240702	130500	75684120	5230	5230	5230	5230	0
342	20240702	130400	75684120	5230	5230	5230	5230	0
343	20240702	130300	75684120	5230	5230	5230	5230	0
344	20240702	130200	75684120	5230	5230	5230	5230	0
345	20240702	130100	75684120	5230	5230	5230	5230	0
346	20240702	130000	75684120	5230	5230	5230	5230	0
347	20240702	125900	75684120	5230	5230	5230	5230	27
348	20240702	125800	75542910	5250	5250	5250	5250	0
349	20240702	125700	75542910	5250	5250	5250	5250	0
350	20240702	125600	75542910	5250	5250	5250	5250	0
351	20240702	125500	75542910	5250	5250	5250	5250	67
352	20240702	125400	75191160	5250	5250	5250	5250	0
353	20240702	125300	75191160	5250	5250	5250	5250	0
354	20240702	125200	75191160	5250	5250	5250	5250	2
355	20240702	125100	75180660	5250	5250	5250	5250	1
356	20240702	125000	75175410	5230	5230	5230	5230	0
357	20240702	124900	75175410	5230	5230	5230	5230	0
358	20240702	124800	75175410	5230	5230	5230	5230	63
359	20240702	124700	74845920	5230	5230	5230	5230	0
360	20240702	124600	74845920	5230	5230	5230	5230	0
361	20240702	124500	74845920	5230	5230	5230	5230	0
362	20240702	124400	74845920	5230	5230	5230	5230	0
363	20240702	124300	74845920	5230	5230	5230	5230	0
364	20240702	124200	74845920	5230	5230	5230	5230	0
365	20240702	124100	74845920	5230	5230	5230	5230	0
366	20240702	124000	74845920	5230	5230	5230	5230	0
367	20240702	123900	74845920	5230	5230	5230	5230	0
368	20240702	123800	74845920	5230	5230	5230	5230	0
369	20240702	123700	74845920	5230	5220	5230	5220	232
370	20240702	123600	73634870	5230	5230	5230	5230	3
371	20240702	123500	73619180	5230	5230	5230	5230	0
372	20240702	123400	73619180	5230	5230	5230	5230	2
373	20240702	123300	73608720	5230	5230	5230	5230	0
374	20240702	123200	73608720	5230	5230	5230	5230	1
375	20240702	123100	73603490	5230	5230	5230	5230	2
376	20240702	123000	73593030	5230	5230	5230	5230	0
377	20240702	122900	73593030	5230	5230	5230	5230	5
378	20240702	122800	73566880	5230	5230	5230	5230	3
379	20240702	122700	73551190	5230	5230	5230	5230	6
380	20240702	122600	73519810	5220	5220	5220	5220	0
381	20240702	122500	73519810	5220	5220	5220	5220	0
382	20240702	122400	73519810	5220	5220	5220	5220	0
383	20240702	122300	73519810	5220	5220	5220	5220	0
384	20240702	122200	73519810	5220	5220	5220	5220	0
385	20240702	122100	73519810	5220	5220	5220	5220	0
386	20240702	122000	73519810	5220	5220	5220	5220	0
387	20240702	121900	73519810	5220	5220	5220	5220	0
388	20240702	121800	73519810	5220	5220	5220	5220	0
389	20240702	121700	73519810	5220	5220	5220	5220	59
390	20240702	121600	73211830	5220	5220	5220	5220	0
391	20240702	121500	73211830	5220	5220	5220	5220	0
392	20240702	121400	73211830	5220	5220	5220	5220	0
393	20240702	121300	73211830	5220	5230	5230	5220	571
394	20240702	121200	70229100	5230	5230	5230	5230	0
395	20240702	121100	70229100	5230	5230	5230	5230	78
396	20240702	121000	69821160	5230	5230	5230	5230	0
397	20240702	120900	69821160	5230	5230	5230	5230	0
398	20240702	120800	69821160	5230	5230	5230	5230	130
399	20240702	120700	69141260	5230	5230	5230	5230	0
400	20240702	120600	69141260	5230	5230	5230	5230	0
401	20240702	120500	69141260	5230	5230	5230	5230	0
402	20240702	120400	69141260	5230	5230	5230	5230	0
403	20240702	120300	69141260	5230	5230	5230	5230	370
404	20240702	120200	67206160	5240	5240	5240	5240	118
405	20240702	120100	66587840	5240	5240	5240	5240	0
406	20240702	120000	66587840	5240	5240	5240	5240	0
407	20240702	115900	66587840	5240	5240	5240	5240	0
408	20240702	115800	66587840	5240	5240	5240	5240	860
409	20240702	115700	62081440	5250	5250	5250	5250	4
410	20240702	115600	62060440	5250	5250	5250	5250	0
411	20240702	115500	62060440	5250	5250	5250	5250	0
412	20240702	115400	62060440	5250	5250	5250	5250	0
413	20240702	115300	62060440	5250	5250	5250	5250	104
414	20240702	115200	61514440	5250	5250	5250	5250	0
415	20240702	115100	61514440	5250	5250	5250	5250	0
416	20240702	115000	61514440	5250	5250	5250	5250	0
417	20240702	114900	61514440	5250	5250	5250	5250	0
418	20240702	114800	61514440	5250	5250	5250	5250	0
419	20240702	114700	61514440	5250	5250	5250	5250	0
420	20240702	114600	61514440	5250	5250	5250	5250	0
421	20240702	114500	61514440	5250	5250	5250	5250	0
422	20240702	114400	61514440	5250	5250	5250	5250	0
423	20240702	114300	61514440	5250	5250	5250	5250	178
424	20240702	114200	60579940	5250	5250	5250	5250	0
425	20240702	114100	60579940	5250	5250	5250	5250	0
426	20240702	114000	60579940	5250	5250	5250	5250	222
427	20240702	113900	59414440	5250	5250	5250	5250	0
428	20240702	113800	59414440	5250	5250	5250	5250	0
429	20240702	113700	59414440	5250	5250	5250	5250	0
430	20240702	113600	59414440	5250	5250	5250	5250	0
431	20240702	113500	59414440	5250	5250	5250	5250	0
432	20240702	113400	59414440	5250	5250	5250	5250	0
433	20240702	113300	59414440	5250	5250	5250	5250	0
434	20240702	113200	59414440	5250	5250	5250	5250	0
435	20240702	113100	59414440	5250	5250	5250	5250	0
436	20240702	113000	59414440	5250	5250	5250	5250	0
437	20240702	112900	59414440	5250	5250	5250	5250	10
438	20240702	112800	59361940	5250	5250	5250	5250	0
439	20240702	112700	59361940	5250	5250	5250	5250	0
440	20240702	112600	59361940	5250	5250	5250	5250	1
441	20240702	112500	59356690	5250	5250	5250	5250	0
442	20240702	112400	59356690	5250	5250	5250	5250	0
443	20240702	112300	59356690	5250	5250	5250	5250	0
444	20240702	112200	59356690	5250	5260	5260	5250	174
445	20240702	112100	58441460	5260	5260	5260	5260	0
446	20240702	112000	58441460	5260	5260	5260	5260	6
447	20240702	111900	58409900	5260	5260	5260	5260	0
448	20240702	111800	58409900	5260	5260	5260	5260	0
449	20240702	111700	58409900	5260	5260	5260	5260	0
450	20240702	111600	58409900	5260	5260	5260	5260	0
451	20240702	111500	58409900	5260	5260	5260	5260	1
452	20240702	111400	58404640	5260	5260	5260	5260	0
453	20240702	111300	58404640	5260	5260	5260	5260	10
454	20240702	111200	58352040	5260	5260	5260	5260	0
455	20240702	111100	58352040	5260	5260	5260	5260	0
456	20240702	111000	58352040	5260	5260	5260	5260	19
457	20240702	110900	58252100	5260	5260	5260	5260	0
458	20240702	110800	58252100	5260	5260	5260	5260	0
459	20240702	110700	58252100	5260	5260	5260	5260	20
460	20240702	110600	58146900	5260	5260	5260	5260	0
461	20240702	110500	58146900	5260	5260	5260	5260	0
462	20240702	110400	58146900	5260	5260	5260	5260	0
463	20240702	110300	58146900	5260	5260	5260	5260	0
464	20240702	110200	58146900	5260	5260	5260	5260	0
465	20240702	110100	58146900	5260	5260	5260	5260	0
466	20240702	110000	58146900	5260	5260	5260	5260	1
467	20240702	105900	58141640	5260	5260	5260	5260	0
468	20240702	105800	58141640	5260	5260	5260	5260	0
469	20240702	105700	58141640	5260	5260	5260	5260	34
470	20240702	105600	57962800	5260	5260	5260	5260	0
471	20240702	105500	57962800	5260	5260	5260	5260	0
472	20240702	105400	57962800	5260	5260	5260	5260	0
473	20240702	105300	57962800	5260	5260	5260	5260	0
474	20240702	105200	57962800	5260	5260	5260	5260	150
475	20240702	105100	57173800	5280	5280	5280	5280	0
476	20240702	105000	57173800	5280	5280	5280	5280	0
477	20240702	104900	57173800	5280	5280	5280	5280	0
478	20240702	104800	57173800	5280	5280	5280	5280	0
479	20240702	104700	57173800	5280	5280	5280	5280	0
480	20240702	104600	57173800	5280	5280	5280	5280	0
481	20240702	104500	57173800	5280	5280	5280	5280	40
482	20240702	104400	56962600	5260	5270	5270	5260	201
483	20240702	104300	55905330	5280	5280	5280	5280	0
484	20240702	104200	55905330	5280	5280	5280	5280	0
485	20240702	104100	55905330	5280	5280	5280	5280	0
486	20240702	104000	55905330	5280	5280	5280	5280	0
487	20240702	103900	55905330	5280	5280	5280	5280	0
488	20240702	103800	55905330	5280	5280	5280	5280	0
489	20240702	103700	55905330	5280	5280	5280	5280	0
490	20240702	103600	55905330	5280	5280	5280	5280	0
491	20240702	103500	55905330	5280	5280	5280	5280	0
492	20240702	103400	55905330	5280	5280	5280	5280	0
493	20240702	103300	55905330	5280	5270	5280	5270	3
494	20240702	103200	55889510	5270	5270	5270	5270	0
495	20240702	103100	55889510	5270	5270	5270	5270	0
496	20240702	103000	55889510	5270	5270	5270	5270	20
497	20240702	102900	55784110	5260	5260	5260	5260	0
498	20240702	102800	55784110	5260	5260	5260	5260	0
499	20240702	102700	55784110	5260	5260	5260	5260	0
500	20240702	102600	55784110	5260	5260	5260	5260	0
501	20240702	102500	55784110	5260	5260	5260	5260	0
502	20240702	102400	55784110	5260	5260	5260	5260	0
503	20240702	102300	55784110	5260	5260	5260	5260	0
504	20240702	102200	55784110	5260	5260	5260	5260	0
505	20240702	102100	55784110	5260	5260	5260	5260	0
506	20240702	102000	55784110	5260	5260	5260	5260	0
507	20240702	101900	55784110	5260	5260	5260	5260	0
508	20240702	101800	55784110	5260	5260	5260	5260	0
509	20240702	101700	55784110	5260	5260	5260	5260	0
510	20240702	101600	55784110	5260	5260	5260	5260	100
511	20240702	101500	55258110	5270	5270	5270	5270	20
512	20240702	101400	55152710	5260	5260	5260	5260	1
513	20240702	101300	55147450	5280	5280	5280	5280	0
514	20240702	101200	55147450	5280	5280	5280	5280	0
515	20240702	101100	55147450	5280	5280	5280	5280	0
516	20240702	101000	55147450	5280	5280	5280	5280	0
517	20240702	100900	55147450	5280	5280	5280	5280	10
518	20240702	100800	55094650	5280	5280	5280	5280	0
519	20240702	100700	55094650	5280	5280	5280	5280	0
520	20240702	100600	55094650	5280	5280	5280	5280	0
521	20240702	100500	55094650	5280	5280	5280	5280	0
522	20240702	100400	55094650	5280	5280	5280	5280	0
523	20240702	100300	55094650	5280	5280	5280	5280	0
524	20240702	100200	55094650	5280	5280	5280	5280	0
525	20240702	100100	55094650	5280	5280	5280	5280	0
526	20240702	100000	55094650	5280	5280	5280	5280	0
527	20240702	095900	55094650	5280	5280	5280	5280	5
528	20240702	095800	55068250	5280	5280	5280	5280	5
529	20240702	095700	55041850	5250	5270	5270	5250	938
530	20240702	095600	50117050	5290	5290	5290	5290	0
531	20240702	095500	50117050	5290	5290	5290	5290	0
532	20240702	095400	50117050	5290	5290	5290	5290	0
533	20240702	095300	50117050	5290	5290	5290	5290	0
534	20240702	095200	50117050	5290	5290	5290	5290	0
535	20240702	095100	50117050	5290	5290	5290	5290	0
536	20240702	095000	50117050	5290	5290	5290	5290	2
537	20240702	094900	50106470	5290	5290	5290	5290	0
538	20240702	094800	50106470	5290	5290	5290	5290	0
539	20240702	094700	50106470	5290	5290	5290	5290	0
540	20240702	094600	50106470	5290	5260	5290	5260	113
541	20240702	094500	49512060	5270	5270	5270	5270	0
542	20240702	094400	49512060	5270	5270	5270	5270	596
543	20240702	094300	46371140	5270	5270	5270	5270	6
544	20240702	094200	46339520	5280	5280	5280	5280	0
545	20240702	094100	46339520	5280	5280	5280	5280	212
546	20240702	094000	45220160	5290	5290	5290	5290	4
547	20240702	093900	45199000	5280	5280	5280	5280	0
548	20240702	093800	45199000	5280	5280	5280	5280	0
549	20240702	093700	45199000	5280	5280	5280	5280	480
550	20240702	093600	42664600	5290	5290	5290	5290	0
551	20240702	093500	42664600	5290	5290	5290	5290	288
552	20240702	093400	41141080	5290	5290	5290	5290	329
553	20240702	093300	39400670	5290	5310	5310	5290	120
554	20240702	093200	38765470	5310	5310	5310	5310	0
555	20240702	093100	38765470	5310	5310	5310	5310	0
556	20240702	093000	38765470	5310	5310	5310	5310	0
557	20240702	092900	38765470	5310	5310	5310	5310	0
558	20240702	092800	38765470	5310	5290	5310	5290	12
559	20240702	092700	38701930	5310	5310	5310	5310	0
560	20240702	092600	38701930	5310	5310	5310	5310	0
561	20240702	092500	38701930	5310	5310	5310	5310	0
562	20240702	092400	38701930	5310	5310	5310	5310	0
563	20240702	092300	38701930	5310	5310	5310	5310	9
564	20240702	092200	38654140	5310	5310	5310	5310	0
565	20240702	092100	38654140	5310	5310	5310	5310	0
566	20240702	092000	38654140	5310	5310	5310	5310	0
567	20240702	091900	38654140	5310	5310	5310	5310	8
568	20240702	091800	38611660	5310	5310	5310	5310	4
569	20240702	091700	38590420	5290	5300	5300	5290	6
570	20240702	091600	38558670	5310	5310	5310	5310	3
571	20240702	091500	38542740	5320	5290	5320	5290	111
572	20240702	091400	37955520	5320	5320	5320	5320	811
573	20240702	091300	33641000	5320	5320	5320	5320	40
574	20240702	091200	33428200	5320	5320	5320	5320	149
575	20240702	091100	32635520	5320	5320	5320	5320	0
576	20240702	091000	32635520	5320	5320	5320	5320	4
577	20240702	090900	32614240	5290	5290	5290	5290	50
578	20240702	090800	32349740	5320	5290	5320	5290	15
579	20240702	090700	32270360	5320	5320	5320	5320	0
580	20240702	090600	32270360	5320	5320	5320	5320	0
581	20240702	090500	32270360	5320	5320	5320	5320	100
582	20240702	090400	31738360	5320	5320	5320	5320	0
583	20240702	090300	31738360	5320	5320	5320	5320	4
584	20240702	090200	31717080	5290	5310	5320	5290	1281
585	20240702	090100	24940540	5290	5310	5310	5290	232
586	20240702	090000	23713140	5310	5230	5310	5230	4523