KissMeData/137080/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202900	70071310	5300	5300	5300	5300	111
3	20240701	202800	70071310	5300	5300	5300	5300	0
4	20240701	202700	70071310	5300	5300	5300	5300	0
5	20240701	202600	70071310	5300	5300	5300	5300	0
6	20240701	202500	70071310	5300	5300	5300	5300	0
7	20240701	202400	70071310	5300	5300	5300	5300	0
8	20240701	202300	70071310	5300	5300	5300	5300	0
9	20240701	202200	70071310	5300	5300	5300	5300	0
10	20240701	202100	70071310	5300	5300	5300	5300	0
11	20240701	202000	70071310	5300	5300	5300	5300	0
12	20240701	201900	70071310	5300	5300	5300	5300	0
13	20240701	201800	70071310	5300	5300	5300	5300	0
14	20240701	201700	70071310	5300	5300	5300	5300	0
15	20240701	201600	70071310	5300	5300	5300	5300	0
16	20240701	201500	70071310	5300	5300	5300	5300	0
17	20240701	201400	70071310	5300	5300	5300	5300	0
18	20240701	201300	70071310	5300	5300	5300	5300	0
19	20240701	201200	70071310	5300	5300	5300	5300	0
20	20240701	201100	70071310	5300	5300	5300	5300	0
21	20240701	201000	70071310	5300	5300	5300	5300	0
22	20240701	200900	70071310	5300	5300	5300	5300	0
23	20240701	200800	70071310	5300	5300	5300	5300	0
24	20240701	200700	70071310	5300	5300	5300	5300	0
25	20240701	200600	70071310	5300	5300	5300	5300	0
26	20240701	200500	70071310	5300	5300	5300	5300	0
27	20240701	200400	70071310	5300	5300	5300	5300	0
28	20240701	200300	70071310	5300	5300	5300	5300	0
29	20240701	200200	70071310	5300	5300	5300	5300	0
30	20240701	200100	70071310	5300	5300	5300	5300	0
31	20240701	200000	70071310	5300	5300	5300	5300	0
32	20240701	195900	70071310	5300	5300	5300	5300	111
33	20240701	195800	70071310	5300	5300	5300	5300	0
34	20240701	195700	70071310	5300	5300	5300	5300	0
35	20240701	195600	70071310	5300	5300	5300	5300	0
36	20240701	195500	70071310	5300	5300	5300	5300	0
37	20240701	195400	70071310	5300	5300	5300	5300	0
38	20240701	195300	70071310	5300	5300	5300	5300	0
39	20240701	195200	70071310	5300	5300	5300	5300	0
40	20240701	195100	70071310	5300	5300	5300	5300	0
41	20240701	195000	70071310	5300	5300	5300	5300	0
42	20240701	194900	70071310	5300	5300	5300	5300	0
43	20240701	194800	70071310	5300	5300	5300	5300	0
44	20240701	194700	70071310	5300	5300	5300	5300	0
45	20240701	194600	70071310	5300	5300	5300	5300	0
46	20240701	194500	70071310	5300	5300	5300	5300	0
47	20240701	194400	70071310	5300	5300	5300	5300	0
48	20240701	194300	70071310	5300	5300	5300	5300	0
49	20240701	194200	70071310	5300	5300	5300	5300	0
50	20240701	194100	70071310	5300	5300	5300	5300	0
51	20240701	194000	70071310	5300	5300	5300	5300	0
52	20240701	193900	70071310	5300	5300	5300	5300	0
53	20240701	193800	70071310	5300	5300	5300	5300	0
54	20240701	193700	70071310	5300	5300	5300	5300	0
55	20240701	193600	70071310	5300	5300	5300	5300	0
56	20240701	193500	70071310	5300	5300	5300	5300	0
57	20240701	193400	70071310	5300	5300	5300	5300	0
58	20240701	193300	70071310	5300	5300	5300	5300	0
59	20240701	193200	70071310	5300	5300	5300	5300	0
60	20240701	193100	70071310	5300	5300	5300	5300	0
61	20240701	193000	70071310	5300	5300	5300	5300	0
62	20240701	192900	70071310	5300	5300	5300	5300	111
63	20240701	192800	70071310	5300	5300	5300	5300	0
64	20240701	192700	70071310	5300	5300	5300	5300	0
65	20240701	192600	70071310	5300	5300	5300	5300	0
66	20240701	192500	70071310	5300	5300	5300	5300	0
67	20240701	192400	70071310	5300	5300	5300	5300	0
68	20240701	192300	70071310	5300	5300	5300	5300	0
69	20240701	192200	70071310	5300	5300	5300	5300	0
70	20240701	192100	70071310	5300	5300	5300	5300	0
71	20240701	192000	70071310	5300	5300	5300	5300	0
72	20240701	191900	70071310	5300	5300	5300	5300	0
73	20240701	191800	70071310	5300	5300	5300	5300	0
74	20240701	191700	70071310	5300	5300	5300	5300	0
75	20240701	191600	70071310	5300	5300	5300	5300	0
76	20240701	191500	70071310	5300	5300	5300	5300	0
77	20240701	191400	70071310	5300	5300	5300	5300	0
78	20240701	191300	70071310	5300	5300	5300	5300	0
79	20240701	191200	70071310	5300	5300	5300	5300	0
80	20240701	191100	70071310	5300	5300	5300	5300	0
81	20240701	191000	70071310	5300	5300	5300	5300	0
82	20240701	190900	70071310	5300	5300	5300	5300	0
83	20240701	190800	70071310	5300	5300	5300	5300	0
84	20240701	190700	70071310	5300	5300	5300	5300	0
85	20240701	190600	70071310	5300	5300	5300	5300	0
86	20240701	190500	70071310	5300	5300	5300	5300	0
87	20240701	190400	70071310	5300	5300	5300	5300	0
88	20240701	190300	70071310	5300	5300	5300	5300	0
89	20240701	190200	70071310	5300	5300	5300	5300	0
90	20240701	190100	70071310	5300	5300	5300	5300	0
91	20240701	190000	70071310	5300	5300	5300	5300	0
92	20240701	185900	70071310	5300	5300	5300	5300	111
93	20240701	185800	70071310	5300	5300	5300	5300	0
94	20240701	185700	70071310	5300	5300	5300	5300	0
95	20240701	185600	70071310	5300	5300	5300	5300	0
96	20240701	185500	70071310	5300	5300	5300	5300	0
97	20240701	185400	70071310	5300	5300	5300	5300	0
98	20240701	185300	70071310	5300	5300	5300	5300	0
99	20240701	185200	70071310	5300	5300	5300	5300	0
100	20240701	185100	70071310	5300	5300	5300	5300	0
101	20240701	185000	70071310	5300	5300	5300	5300	0
102	20240701	184900	70071310	5300	5300	5300	5300	0
103	20240701	184800	70071310	5300	5300	5300	5300	0
104	20240701	184700	70071310	5300	5300	5300	5300	0
105	20240701	184600	70071310	5300	5300	5300	5300	0
106	20240701	184500	70071310	5300	5300	5300	5300	0
107	20240701	184400	70071310	5300	5300	5300	5300	0
108	20240701	184300	70071310	5300	5300	5300	5300	0
109	20240701	184200	70071310	5300	5300	5300	5300	0
110	20240701	184100	70071310	5300	5300	5300	5300	0
111	20240701	184000	70071310	5300	5300	5300	5300	0
112	20240701	183900	70071310	5300	5300	5300	5300	0
113	20240701	183800	70071310	5300	5300	5300	5300	0
114	20240701	183700	70071310	5300	5300	5300	5300	0
115	20240701	183600	70071310	5300	5300	5300	5300	0
116	20240701	183500	70071310	5300	5300	5300	5300	0
117	20240701	183400	70071310	5300	5300	5300	5300	0
118	20240701	183300	70071310	5300	5300	5300	5300	0
119	20240701	183200	70071310	5300	5300	5300	5300	0
120	20240701	183100	70071310	5300	5300	5300	5300	0
121	20240701	183000	70071310	5300	5300	5300	5300	0
122	20240701	182900	70071310	5300	5300	5300	5300	111
123	20240701	182800	70071310	5300	5300	5300	5300	0
124	20240701	182700	70071310	5300	5300	5300	5300	0
125	20240701	182600	70071310	5300	5300	5300	5300	0
126	20240701	182500	70071310	5300	5300	5300	5300	0
127	20240701	182400	70071310	5300	5300	5300	5300	0
128	20240701	182300	70071310	5300	5300	5300	5300	0
129	20240701	182200	70071310	5300	5300	5300	5300	0
130	20240701	182100	70071310	5300	5300	5300	5300	0
131	20240701	182000	70071310	5300	5300	5300	5300	0
132	20240701	181900	70071310	5300	5300	5300	5300	0
133	20240701	181800	70071310	5300	5300	5300	5300	0
134	20240701	181700	70071310	5300	5300	5300	5300	0
135	20240701	181600	70071310	5300	5300	5300	5300	0
136	20240701	181500	70071310	5300	5300	5300	5300	0
137	20240701	181400	70071310	5300	5300	5300	5300	0
138	20240701	181300	70071310	5300	5300	5300	5300	0
139	20240701	181200	70071310	5300	5300	5300	5300	0
140	20240701	181100	70071310	5300	5300	5300	5300	0
141	20240701	181000	70071310	5300	5300	5300	5300	0
142	20240701	180900	70071310	5300	5300	5300	5300	0
143	20240701	180800	70071310	5300	5300	5300	5300	0
144	20240701	180700	70071310	5300	5300	5300	5300	0
145	20240701	180600	70071310	5300	5300	5300	5300	0
146	20240701	180500	70071310	5300	5300	5300	5300	0
147	20240701	180400	70071310	5300	5300	5300	5300	0
148	20240701	180300	70071310	5300	5300	5300	5300	0
149	20240701	180200	70071310	5300	5300	5300	5300	0
150	20240701	180100	70071310	5300	5300	5300	5300	0
151	20240701	180000	70071310	5300	5300	5300	5300	0
152	20240701	175900	70071310	5300	5300	5300	5300	111
153	20240701	175800	70071310	5300	5300	5300	5300	0
154	20240701	175700	70071310	5300	5300	5300	5300	0
155	20240701	175600	70071310	5300	5300	5300	5300	0
156	20240701	175500	70071310	5300	5300	5300	5300	0
157	20240701	175400	70071310	5300	5300	5300	5300	0
158	20240701	175300	70071310	5300	5300	5300	5300	0
159	20240701	175200	70071310	5300	5300	5300	5300	0
160	20240701	175100	70071310	5300	5300	5300	5300	0
161	20240701	175000	70071310	5300	5300	5300	5300	0
162	20240701	174900	70071310	5300	5300	5300	5300	0
163	20240701	174800	70071310	5300	5300	5300	5300	0
164	20240701	174700	70071310	5300	5300	5300	5300	0
165	20240701	174600	70071310	5300	5300	5300	5300	0
166	20240701	174500	70071310	5300	5300	5300	5300	0
167	20240701	174400	70071310	5300	5300	5300	5300	0
168	20240701	174300	70071310	5300	5300	5300	5300	0
169	20240701	174200	70071310	5300	5300	5300	5300	0
170	20240701	174100	70071310	5300	5300	5300	5300	0
171	20240701	174000	70071310	5300	5300	5300	5300	0
172	20240701	173900	70071310	5300	5300	5300	5300	0
173	20240701	173800	70071310	5300	5300	5300	5300	0
174	20240701	173700	70071310	5300	5300	5300	5300	0
175	20240701	173600	70071310	5300	5300	5300	5300	0
176	20240701	173500	70071310	5300	5300	5300	5300	0
177	20240701	173400	70071310	5300	5300	5300	5300	0
178	20240701	173300	70071310	5300	5300	5300	5300	0
179	20240701	173200	70071310	5300	5300	5300	5300	0
180	20240701	173100	70071310	5300	5300	5300	5300	0
181	20240701	173000	70071310	5300	5300	5300	5300	0
182	20240701	172900	70071310	5300	5300	5300	5300	111
183	20240701	172800	70071310	5300	5300	5300	5300	0
184	20240701	172700	70071310	5300	5300	5300	5300	0
185	20240701	172600	70071310	5300	5300	5300	5300	0
186	20240701	172500	70071310	5300	5300	5300	5300	0
187	20240701	172400	70071310	5300	5300	5300	5300	0
188	20240701	172300	70071310	5300	5300	5300	5300	0
189	20240701	172200	70071310	5300	5300	5300	5300	0
190	20240701	172100	70071310	5300	5300	5300	5300	0
191	20240701	172000	70071310	5300	5300	5300	5300	0
192	20240701	171900	70071310	5300	5300	5300	5300	0
193	20240701	171800	70071310	5300	5300	5300	5300	0
194	20240701	171700	70071310	5300	5300	5300	5300	0
195	20240701	171600	70071310	5300	5300	5300	5300	0
196	20240701	171500	70071310	5300	5300	5300	5300	0
197	20240701	171400	70071310	5300	5300	5300	5300	0
198	20240701	171300	70071310	5300	5300	5300	5300	0
199	20240701	171200	70071310	5300	5300	5300	5300	0
200	20240701	171100	70071310	5300	5300	5300	5300	0
201	20240701	171000	70071310	5300	5300	5300	5300	0
202	20240701	170900	70071310	5300	5300	5300	5300	0
203	20240701	170800	70071310	5300	5300	5300	5300	0
204	20240701	170700	70071310	5300	5300	5300	5300	0
205	20240701	170600	70071310	5300	5300	5300	5300	0
206	20240701	170500	70071310	5300	5300	5300	5300	0
207	20240701	170400	70071310	5300	5300	5300	5300	0
208	20240701	170300	70071310	5300	5300	5300	5300	0
209	20240701	170200	70071310	5300	5300	5300	5300	0
210	20240701	170100	70071310	5300	5300	5300	5300	0
211	20240701	170000	70071310	5300	5300	5300	5300	0
212	20240701	165900	70071310	5300	5300	5300	5300	111
213	20240701	165800	70071310	5300	5300	5300	5300	0
214	20240701	165700	70071310	5300	5300	5300	5300	0
215	20240701	165600	70071310	5300	5300	5300	5300	0
216	20240701	165500	70071310	5300	5300	5300	5300	0
217	20240701	165400	70071310	5300	5300	5300	5300	0
218	20240701	165300	70071310	5300	5300	5300	5300	0
219	20240701	165200	70071310	5300	5300	5300	5300	0
220	20240701	165100	70071310	5300	5300	5300	5300	0
221	20240701	165000	70071310	5300	5300	5300	5300	0
222	20240701	164900	70071310	5300	5300	5300	5300	0
223	20240701	164800	70071310	5300	5300	5300	5300	0
224	20240701	164700	70071310	5300	5300	5300	5300	0
225	20240701	164600	70071310	5300	5300	5300	5300	0
226	20240701	164500	70071310	5300	5300	5300	5300	0
227	20240701	164400	70071310	5300	5300	5300	5300	0
228	20240701	164300	70071310	5300	5300	5300	5300	0
229	20240701	164200	70071310	5300	5300	5300	5300	0
230	20240701	164100	70071310	5300	5300	5300	5300	0
231	20240701	164000	70071310	5300	5300	5300	5300	0
232	20240701	163900	70071310	5300	5300	5300	5300	0
233	20240701	163800	70071310	5300	5300	5300	5300	0
234	20240701	163700	70071310	5300	5300	5300	5300	0
235	20240701	163600	70071310	5300	5300	5300	5300	0
236	20240701	163500	70071310	5300	5300	5300	5300	0
237	20240701	163400	70071310	5300	5300	5300	5300	0
238	20240701	163300	70071310	5300	5300	5300	5300	0
239	20240701	163200	70071310	5300	5300	5300	5300	0
240	20240701	163100	70071310	5300	5300	5300	5300	0
241	20240701	163000	70071310	5300	5300	5300	5300	0
242	20240701	162900	70071310	5300	5300	5300	5300	111
243	20240701	162800	70071310	5300	5300	5300	5300	0
244	20240701	162700	70071310	5300	5300	5300	5300	0
245	20240701	162600	70071310	5300	5300	5300	5300	0
246	20240701	162500	70071310	5300	5300	5300	5300	0
247	20240701	162400	70071310	5300	5300	5300	5300	0
248	20240701	162300	70071310	5300	5300	5300	5300	0
249	20240701	162200	70071310	5300	5300	5300	5300	0
250	20240701	162100	70071310	5300	5300	5300	5300	0
251	20240701	162000	70071310	5300	5300	5300	5300	0
252	20240701	161900	70071310	5300	5300	5300	5300	0
253	20240701	161800	70071310	5300	5300	5300	5300	0
254	20240701	161700	70071310	5300	5300	5300	5300	0
255	20240701	161600	70071310	5300	5300	5300	5300	0
256	20240701	161500	70071310	5300	5300	5300	5300	0
257	20240701	161400	70071310	5300	5300	5300	5300	0
258	20240701	161300	70071310	5300	5300	5300	5300	0
259	20240701	161200	70071310	5300	5300	5300	5300	0
260	20240701	161100	70071310	5300	5300	5300	5300	0
261	20240701	161000	70071310	5300	5300	5300	5300	0
262	20240701	160900	70071310	5300	5300	5300	5300	0
263	20240701	160800	70071310	5300	5300	5300	5300	0
264	20240701	160700	70071310	5300	5300	5300	5300	0
265	20240701	160600	70071310	5300	5300	5300	5300	0
266	20240701	160500	70071310	5300	5300	5300	5300	0
267	20240701	160400	70071310	5300	5300	5300	5300	0
268	20240701	160300	70071310	5300	5300	5300	5300	0
269	20240701	160200	70071310	5300	5300	5300	5300	0
270	20240701	160100	70071310	5300	5300	5300	5300	0
271	20240701	160000	70071310	5300	5300	5300	5300	0
272	20240701	155900	70071310	5300	5300	5300	5300	111
273	20240701	155800	70071310	5300	5300	5300	5300	0
274	20240701	155700	70071310	5300	5300	5300	5300	0
275	20240701	155600	70071310	5300	5300	5300	5300	0
276	20240701	155500	70071310	5300	5300	5300	5300	0
277	20240701	155400	70071310	5300	5300	5300	5300	0
278	20240701	155300	70071310	5300	5300	5300	5300	0
279	20240701	155200	70071310	5300	5300	5300	5300	0
280	20240701	155100	70071310	5300	5300	5300	5300	0
281	20240701	155000	70071310	5300	5300	5300	5300	0
282	20240701	154900	70071310	5300	5300	5300	5300	0
283	20240701	154800	70071310	5300	5300	5300	5300	0
284	20240701	154700	70071310	5300	5300	5300	5300	0
285	20240701	154600	70071310	5300	5300	5300	5300	0
286	20240701	154500	70071310	5300	5300	5300	5300	0
287	20240701	154400	70071310	5300	5300	5300	5300	0
288	20240701	154300	70071310	5300	5300	5300	5300	0
289	20240701	154200	70071310	5300	5300	5300	5300	0
290	20240701	154100	70071310	5300	5300	5300	5300	0
291	20240701	154000	70071310	5300	5300	5300	5300	0
292	20240701	153900	70071310	5300	5300	5300	5300	0
293	20240701	153800	70071310	5300	5300	5300	5300	0
294	20240701	153700	70071310	5300	5300	5300	5300	0
295	20240701	153600	70071310	5300	5300	5300	5300	0
296	20240701	153500	70071310	5300	5300	5300	5300	0
297	20240701	153400	70071310	5300	5300	5300	5300	0
298	20240701	153300	70071310	5300	5300	5300	5300	0
299	20240701	153200	70071310	5300	5300	5300	5300	0
300	20240701	153100	70071310	5300	5300	5300	5300	0
301	20240701	153000	70071310	5300	5300	5300	5300	111
302	20240701	152900	69483010	5310	5310	5310	5310	0
303	20240701	152800	69483010	5310	5310	5310	5310	0
304	20240701	152700	69483010	5310	5310	5310	5310	0
305	20240701	152600	69483010	5310	5310	5310	5310	0
306	20240701	152500	69483010	5310	5310	5310	5310	0
307	20240701	152400	69483010	5310	5310	5310	5310	0
308	20240701	152300	69483010	5310	5310	5310	5310	0
309	20240701	152200	69483010	5310	5310	5310	5310	0
310	20240701	152100	69483010	5310	5310	5310	5310	0
311	20240701	152000	69483010	5310	5310	5310	5310	0
312	20240701	151900	69483010	5310	5310	5310	5310	1
313	20240701	151800	69477700	5290	5290	5290	5290	0
314	20240701	151700	69477700	5290	5290	5290	5290	1
315	20240701	151600	69472410	5290	5290	5290	5290	50
316	20240701	151500	69207910	5290	5290	5290	5290	0
317	20240701	151400	69207910	5290	5290	5290	5290	0
318	20240701	151300	69207910	5290	5290	5290	5290	0
319	20240701	151200	69207910	5290	5290	5290	5290	0
320	20240701	151100	69207910	5290	5290	5290	5290	0
321	20240701	151000	69207910	5290	5290	5290	5290	128
322	20240701	150900	68530790	5280	5280	5280	5280	0
323	20240701	150800	68530790	5280	5280	5280	5280	0
324	20240701	150700	68530790	5280	5280	5280	5280	40
325	20240701	150600	68319590	5280	5280	5280	5280	0
326	20240701	150500	68319590	5280	5280	5280	5280	0
327	20240701	150400	68319590	5280	5280	5280	5280	0
328	20240701	150300	68319590	5280	5280	5280	5280	25
329	20240701	150200	68187590	5290	5290	5290	5290	1
330	20240701	150100	68182300	5280	5280	5280	5280	0
331	20240701	150000	68182300	5280	5280	5280	5280	0
332	20240701	145900	68182300	5280	5280	5280	5280	0
333	20240701	145800	68182300	5280	5280	5280	5280	0
334	20240701	145700	68182300	5280	5280	5280	5280	0
335	20240701	145600	68182300	5280	5280	5280	5280	0
336	20240701	145500	68182300	5280	5280	5280	5280	0
337	20240701	145400	68182300	5280	5280	5280	5280	0
338	20240701	145300	68182300	5280	5280	5280	5280	18
339	20240701	145200	68087260	5280	5280	5280	5280	0
340	20240701	145100	68087260	5280	5280	5280	5280	0
341	20240701	145000	68087260	5280	5280	5280	5280	0
342	20240701	144900	68087260	5280	5280	5280	5280	0
343	20240701	144800	68087260	5280	5280	5280	5280	0
344	20240701	144700	68087260	5280	5280	5280	5280	0
345	20240701	144600	68087260	5280	5280	5280	5280	0
346	20240701	144500	68087260	5280	5280	5280	5280	0
347	20240701	144400	68087260	5280	5280	5280	5280	200
348	20240701	144300	67031260	5280	5280	5280	5280	0
349	20240701	144200	67031260	5280	5280	5280	5280	292
350	20240701	144100	65489500	5280	5280	5280	5280	0
351	20240701	144000	65489500	5280	5280	5280	5280	0
352	20240701	143900	65489500	5280	5280	5280	5280	0
353	20240701	143800	65489500	5280	5280	5280	5280	757
354	20240701	143700	61492540	5280	5280	5280	5280	0
355	20240701	143600	61492540	5280	5280	5280	5280	0
356	20240701	143500	61492540	5280	5280	5280	5280	0
357	20240701	143400	61492540	5280	5280	5280	5280	18
358	20240701	143300	61397500	5260	5260	5260	5260	0
359	20240701	143200	61397500	5260	5260	5260	5260	0
360	20240701	143100	61397500	5260	5260	5280	5260	56
361	20240701	143000	61102920	5260	5260	5260	5260	0
362	20240701	142900	61102920	5260	5260	5260	5260	0
363	20240701	142800	61102920	5260	5260	5260	5260	0
364	20240701	142700	61102920	5260	5260	5260	5260	0
365	20240701	142600	61102920	5260	5280	5280	5260	102
366	20240701	142500	60566340	5280	5280	5280	5280	0
367	20240701	142400	60566340	5280	5280	5280	5280	0
368	20240701	142300	60566340	5280	5280	5280	5280	0
369	20240701	142200	60566340	5280	5280	5280	5280	1
370	20240701	142100	60561060	5250	5250	5250	5250	0
371	20240701	142000	60561060	5250	5250	5250	5250	0
372	20240701	141900	60561060	5250	5250	5250	5250	0
373	20240701	141800	60561060	5250	5250	5250	5250	0
374	20240701	141700	60561060	5250	5250	5250	5250	0
375	20240701	141600	60561060	5250	5250	5250	5250	0
376	20240701	141500	60561060	5250	5250	5250	5250	0
377	20240701	141400	60561060	5250	5260	5260	5250	210
378	20240701	141300	59458300	5270	5270	5270	5270	0
379	20240701	141200	59458300	5270	5270	5270	5270	0
380	20240701	141100	59458300	5270	5270	5270	5270	0
381	20240701	141000	59458300	5270	5270	5270	5270	0
382	20240701	140900	59458300	5270	5270	5270	5270	0
383	20240701	140800	59458300	5270	5270	5270	5270	0
384	20240701	140700	59458300	5270	5270	5270	5270	900
385	20240701	140600	54715300	5260	5260	5260	5260	0
386	20240701	140500	54715300	5260	5260	5260	5260	0
387	20240701	140400	54715300	5260	5260	5260	5260	79
388	20240701	140300	54299760	5260	5260	5260	5260	100
389	20240701	140200	53773760	5260	5260	5260	5260	0
390	20240701	140100	53773760	5260	5260	5260	5260	0
391	20240701	140000	53773760	5260	5260	5260	5260	87
392	20240701	135900	53316140	5260	5260	5260	5260	35
393	20240701	135800	53132040	5260	5260	5260	5260	20
394	20240701	135700	53026840	5260	5270	5270	5260	562
395	20240701	135600	50068660	5270	5270	5270	5270	0
396	20240701	135500	50068660	5270	5270	5270	5270	1
397	20240701	135400	50063390	5270	5270	5270	5270	50
398	20240701	135300	49799890	5270	5270	5270	5270	0
399	20240701	135200	49799890	5270	5270	5270	5270	0
400	20240701	135100	49799890	5270	5270	5270	5270	3
401	20240701	135000	49784080	5270	5270	5270	5270	2
402	20240701	134900	49773540	5270	5270	5270	5270	0
403	20240701	134800	49773540	5270	5270	5270	5270	0
404	20240701	134700	49773540	5270	5270	5270	5270	8
405	20240701	134600	49731380	5270	5270	5270	5270	0
406	20240701	134500	49731380	5270	5270	5270	5270	0
407	20240701	134400	49731380	5270	5270	5270	5270	0
408	20240701	134300	49731380	5270	5270	5270	5270	0
409	20240701	134200	49731380	5270	5270	5270	5270	0
410	20240701	134100	49731380	5270	5270	5270	5270	0
411	20240701	134000	49731380	5270	5270	5270	5270	0
412	20240701	133900	49731380	5270	5270	5270	5270	0
413	20240701	133800	49731380	5270	5270	5270	5270	200
414	20240701	133700	48677380	5260	5260	5260	5260	0
415	20240701	133600	48677380	5260	5260	5260	5260	0
416	20240701	133500	48677380	5260	5260	5260	5260	0
417	20240701	133400	48677380	5260	5260	5260	5260	1
418	20240701	133300	48672120	5260	5260	5260	5260	0
419	20240701	133200	48672120	5260	5260	5260	5260	0
420	20240701	133100	48672120	5260	5260	5260	5260	0
421	20240701	133000	48672120	5260	5260	5260	5260	0
422	20240701	132900	48672120	5260	5260	5260	5260	0
423	20240701	132800	48672120	5260	5270	5270	5260	11
424	20240701	132700	48614160	5280	5280	5280	5280	0
425	20240701	132600	48614160	5280	5280	5280	5280	0
426	20240701	132500	48614160	5280	5280	5280	5280	0
427	20240701	132400	48614160	5280	5280	5280	5280	0
428	20240701	132300	48614160	5280	5280	5280	5280	0
429	20240701	132200	48614160	5280	5280	5280	5280	0
430	20240701	132100	48614160	5280	5280	5280	5280	0
431	20240701	132000	48614160	5280	5280	5280	5280	0
432	20240701	131900	48614160	5280	5280	5280	5280	0
433	20240701	131800	48614160	5280	5280	5280	5280	0
434	20240701	131700	48614160	5280	5280	5280	5280	0
435	20240701	131600	48614160	5280	5280	5280	5280	1
436	20240701	131500	48608880	5280	5280	5280	5280	0
437	20240701	131400	48608880	5280	5280	5280	5280	0
438	20240701	131300	48608880	5280	5280	5280	5280	0
439	20240701	131200	48608880	5280	5280	5280	5280	0
440	20240701	131100	48608880	5280	5280	5280	5280	0
441	20240701	131000	48608880	5280	5280	5280	5280	0
442	20240701	130900	48608880	5280	5280	5280	5280	0
443	20240701	130800	48608880	5280	5280	5280	5280	0
444	20240701	130700	48608880	5280	5280	5280	5280	0
445	20240701	130600	48608880	5280	5280	5280	5280	0
446	20240701	130500	48608880	5280	5280	5280	5280	0
447	20240701	130400	48608880	5280	5280	5280	5280	0
448	20240701	130300	48608880	5280	5280	5280	5280	0
449	20240701	130200	48608880	5280	5280	5280	5280	0
450	20240701	130100	48608880	5280	5280	5280	5280	0
451	20240701	130000	48608880	5280	5280	5280	5280	0
452	20240701	125900	48608880	5280	5280	5280	5280	0
453	20240701	125800	48608880	5280	5280	5280	5280	1
454	20240701	125700	48603600	5260	5260	5260	5260	0
455	20240701	125600	48603600	5260	5260	5260	5260	0
456	20240701	125500	48603600	5260	5260	5260	5260	20
457	20240701	125400	48498400	5280	5280	5280	5280	1
458	20240701	125300	48493120	5280	5280	5280	5280	0
459	20240701	125200	48493120	5280	5280	5280	5280	0
460	20240701	125100	48493120	5280	5280	5280	5280	0
461	20240701	125000	48493120	5280	5280	5280	5280	0
462	20240701	124900	48493120	5280	5280	5280	5280	1
463	20240701	124800	48487840	5280	5280	5280	5280	0
464	20240701	124700	48487840	5280	5280	5280	5280	0
465	20240701	124600	48487840	5280	5280	5280	5280	0
466	20240701	124500	48487840	5280	5280	5280	5280	0
467	20240701	124400	48487840	5280	5280	5280	5280	0
468	20240701	124300	48487840	5280	5280	5280	5280	0
469	20240701	124200	48487840	5280	5280	5280	5280	0
470	20240701	124100	48487840	5280	5280	5280	5280	0
471	20240701	124000	48487840	5280	5280	5280	5280	0
472	20240701	123900	48487840	5280	5280	5280	5280	0
473	20240701	123800	48487840	5280	5280	5280	5280	0
474	20240701	123700	48487840	5280	5280	5280	5280	0
475	20240701	123600	48487840	5280	5280	5280	5280	0
476	20240701	123500	48487840	5280	5280	5280	5280	0
477	20240701	123400	48487840	5280	5280	5280	5280	0
478	20240701	123300	48487840	5280	5280	5280	5280	0
479	20240701	123200	48487840	5280	5280	5280	5280	0
480	20240701	123100	48487840	5280	5280	5280	5280	0
481	20240701	123000	48487840	5280	5280	5280	5280	0
482	20240701	122900	48487840	5280	5280	5280	5280	0
483	20240701	122800	48487840	5280	5280	5280	5280	0
484	20240701	122700	48487840	5280	5280	5280	5280	0
485	20240701	122600	48487840	5280	5280	5280	5280	0
486	20240701	122500	48487840	5280	5280	5280	5280	0
487	20240701	122400	48487840	5280	5280	5280	5280	1
488	20240701	122300	48482560	5280	5280	5280	5280	1
489	20240701	122200	48477280	5280	5280	5280	5280	0
490	20240701	122100	48477280	5280	5280	5280	5280	30
491	20240701	122000	48318880	5250	5250	5250	5250	0
492	20240701	121900	48318880	5250	5250	5250	5250	1
493	20240701	121800	48313630	5250	5250	5250	5250	0
494	20240701	121700	48313630	5250	5250	5250	5250	0
495	20240701	121600	48313630	5250	5250	5250	5250	0
496	20240701	121500	48313630	5250	5250	5250	5250	167
497	20240701	121400	47436880	5230	5230	5230	5230	0
498	20240701	121300	47436880	5230	5230	5230	5230	0
499	20240701	121200	47436880	5230	5230	5230	5230	0
500	20240701	121100	47436880	5230	5230	5230	5230	0
501	20240701	121000	47436880	5230	5230	5230	5230	0
502	20240701	120900	47436880	5230	5230	5230	5230	0
503	20240701	120800	47436880	5230	5230	5230	5230	0
504	20240701	120700	47436880	5230	5230	5230	5230	0
505	20240701	120600	47436880	5230	5270	5270	5230	1531
506	20240701	120500	39424570	5270	5270	5270	5270	43
507	20240701	120400	39197960	5270	5270	5270	5270	0
508	20240701	120300	39197960	5270	5270	5270	5270	0
509	20240701	120200	39197960	5270	5270	5270	5270	126
510	20240701	120100	38533940	5270	5270	5270	5270	60
511	20240701	120000	38217740	5280	5280	5280	5280	0
512	20240701	115900	38217740	5280	5280	5280	5280	0
513	20240701	115800	38217740	5280	5280	5280	5280	1
514	20240701	115700	38212460	5280	5280	5280	5280	0
515	20240701	115600	38212460	5280	5280	5280	5280	1
516	20240701	115500	38207180	5280	5280	5280	5280	1
517	20240701	115400	38201900	5290	5290	5290	5290	0
518	20240701	115300	38201900	5290	5290	5290	5290	1
519	20240701	115200	38196610	5290	5290	5290	5290	0
520	20240701	115100	38196610	5290	5290	5290	5290	0
521	20240701	115000	38196610	5290	5290	5290	5290	0
522	20240701	114900	38196610	5290	5290	5290	5290	0
523	20240701	114800	38196610	5290	5290	5290	5290	1
524	20240701	114700	38191320	5290	5290	5290	5290	0
525	20240701	114600	38191320	5290	5290	5290	5290	0
526	20240701	114500	38191320	5290	5290	5290	5290	0
527	20240701	114400	38191320	5290	5290	5290	5290	100
528	20240701	114300	37662320	5290	5290	5290	5290	0
529	20240701	114200	37662320	5290	5290	5290	5290	20
530	20240701	114100	37556520	5290	5290	5290	5290	0
531	20240701	114000	37556520	5290	5290	5290	5290	0
532	20240701	113900	37556520	5290	5290	5290	5290	0
533	20240701	113800	37556520	5290	5290	5290	5290	112
534	20240701	113700	36964040	5290	5280	5290	5280	901
535	20240701	113600	32201310	5280	5280	5280	5280	0
536	20240701	113500	32201310	5280	5280	5280	5280	1
537	20240701	113400	32196030	5280	5280	5280	5280	0
538	20240701	113300	32196030	5280	5280	5280	5280	0
539	20240701	113200	32196030	5280	5280	5280	5280	12
540	20240701	113100	32132670	5280	5280	5280	5280	0
541	20240701	113000	32132670	5280	5280	5280	5280	0
542	20240701	112900	32132670	5280	5280	5280	5280	0
543	20240701	112800	32132670	5280	5280	5280	5280	1
544	20240701	112700	32127390	5230	5230	5230	5230	10
545	20240701	112600	32075090	5230	5240	5240	5230	200
546	20240701	112500	31028800	5240	5240	5240	5240	300
547	20240701	112400	29456800	5250	5250	5250	5250	0
548	20240701	112300	29456800	5250	5250	5250	5250	0
549	20240701	112200	29456800	5250	5250	5250	5250	1
550	20240701	112100	29451550	5250	5250	5250	5250	0
551	20240701	112000	29451550	5250	5250	5250	5250	0
552	20240701	111900	29451550	5250	5250	5250	5250	0
553	20240701	111800	29451550	5250	5250	5250	5250	0
554	20240701	111700	29451550	5250	5250	5250	5250	1
555	20240701	111600	29446300	5230	5230	5230	5230	0
556	20240701	111500	29446300	5230	5230	5230	5230	0
557	20240701	111400	29446300	5230	5230	5230	5230	20
558	20240701	111300	29341700	5230	5230	5230	5230	0
559	20240701	111200	29341700	5230	5230	5230	5230	0
560	20240701	111100	29341700	5230	5230	5230	5230	0
561	20240701	111000	29341700	5230	5230	5230	5230	307
562	20240701	110900	27736090	5230	5230	5230	5230	0
563	20240701	110800	27736090	5230	5230	5230	5230	0
564	20240701	110700	27736090	5230	5230	5230	5230	0
565	20240701	110600	27736090	5230	5230	5230	5230	0
566	20240701	110500	27736090	5230	5230	5230	5230	84
567	20240701	110400	27296770	5230	5230	5230	5230	0
568	20240701	110300	27296770	5230	5230	5230	5230	0
569	20240701	110200	27296770	5230	5230	5230	5230	0
570	20240701	110100	27296770	5230	5240	5240	5230	300
571	20240701	110000	25726880	5250	5250	5250	5250	42
572	20240701	105900	25506380	5250	5250	5250	5250	0
573	20240701	105800	25506380	5250	5250	5250	5250	0
574	20240701	105700	25506380	5250	5250	5250	5250	0
575	20240701	105600	25506380	5250	5250	5250	5250	1
576	20240701	105500	25501130	5240	5240	5240	5240	1
577	20240701	105400	25495890	5240	5240	5240	5240	0
578	20240701	105300	25495890	5240	5250	5250	5240	22
579	20240701	105200	25380600	5250	5250	5250	5250	0
580	20240701	105100	25380600	5250	5250	5250	5250	0
581	20240701	105000	25380600	5250	5250	5250	5250	0
582	20240701	104900	25380600	5250	5250	5250	5250	0
583	20240701	104800	25380600	5250	5250	5250	5250	0
584	20240701	104700	25380600	5250	5250	5250	5250	0
585	20240701	104600	25380600	5250	5250	5250	5250	16
586	20240701	104500	25296600	5250	5250	5250	5250	0
587	20240701	104400	25296600	5250	5250	5250	5250	0
588	20240701	104300	25296600	5250	5250	5250	5250	2
589	20240701	104200	25286100	5240	5240	5240	5240	0
590	20240701	104100	25286100	5240	5240	5240	5240	0
591	20240701	104000	25286100	5240	5240	5240	5240	0
592	20240701	103900	25286100	5240	5270	5270	5240	60
593	20240701	103800	24970040	5290	5290	5290	5290	0
594	20240701	103700	24970040	5290	5290	5290	5290	0
595	20240701	103600	24970040	5290	5290	5290	5290	100
596	20240701	103500	24441040	5290	5290	5290	5290	1
597	20240701	103400	24435750	5290	5290	5290	5290	0
598	20240701	103300	24435750	5290	5290	5290	5290	1
599	20240701	103200	24430460	5290	5290	5290	5290	0
600	20240701	103100	24430460	5290	5290	5290	5290	0
601	20240701	103000	24430460	5290	5290	5290	5290	0
602	20240701	102900	24430460	5290	5290	5290	5290	0
603	20240701	102800	24430460	5290	5290	5290	5290	0
604	20240701	102700	24430460	5290	5290	5290	5290	0
605	20240701	102600	24430460	5290	5290	5290	5290	0
606	20240701	102500	24430460	5290	5290	5290	5290	0
607	20240701	102400	24430460	5290	5290	5290	5290	0
608	20240701	102300	24430460	5290	5290	5290	5290	0
609	20240701	102200	24430460	5290	5290	5290	5290	0
610	20240701	102100	24430460	5290	5290	5290	5290	2
611	20240701	102000	24419880	5270	5300	5300	5270	105
612	20240701	101900	23866050	5300	5290	5300	5290	14
613	20240701	101800	23791970	5290	5290	5290	5290	8
614	20240701	101700	23749650	5290	5290	5290	5290	101
615	20240701	101600	23215360	5290	5290	5290	5290	0
616	20240701	101500	23215360	5290	5290	5290	5290	0
617	20240701	101400	23215360	5290	5290	5290	5290	1
618	20240701	101300	23210070	5270	5270	5270	5270	0
619	20240701	101200	23210070	5270	5270	5270	5270	0
620	20240701	101100	23210070	5270	5280	5280	5270	10
621	20240701	101000	23157300	5290	5290	5290	5290	0
622	20240701	100900	23157300	5290	5290	5290	5290	32
623	20240701	100800	22988020	5290	5290	5290	5290	0
624	20240701	100700	22988020	5290	5290	5290	5290	0
625	20240701	100600	22988020	5290	5290	5290	5290	1
626	20240701	100500	22982730	5300	5300	5300	5300	0
627	20240701	100400	22982730	5300	5300	5300	5300	4
628	20240701	100300	22961530	5300	5300	5300	5300	0
629	20240701	100200	22961530	5300	5300	5300	5300	0
630	20240701	100100	22961530	5300	5300	5300	5300	0
631	20240701	100000	22961530	5300	5300	5300	5300	50
632	20240701	095900	22696530	5300	5300	5300	5300	2
633	20240701	095800	22685930	5300	5300	5300	5300	50
634	20240701	095700	22420930	5300	5300	5300	5300	0
635	20240701	095600	22420930	5300	5300	5300	5300	1
636	20240701	095500	22415630	5340	5340	5340	5340	0
637	20240701	095400	22415630	5340	5340	5340	5340	0
638	20240701	095300	22415630	5340	5340	5340	5340	0
639	20240701	095200	22415630	5340	5340	5340	5340	0
640	20240701	095100	22415630	5340	5340	5340	5340	0
641	20240701	095000	22415630	5340	5340	5340	5340	0
642	20240701	094900	22415630	5340	5340	5340	5340	11
643	20240701	094800	22356890	5340	5340	5340	5340	0
644	20240701	094700	22356890	5340	5340	5340	5340	0
645	20240701	094600	22356890	5340	5340	5340	5340	0
646	20240701	094500	22356890	5340	5340	5340	5340	0
647	20240701	094400	22356890	5340	5340	5340	5340	50
648	20240701	094300	22089890	5340	5340	5340	5340	0
649	20240701	094200	22089890	5340	5340	5340	5340	30
650	20240701	094100	21929690	5340	5340	5340	5340	0
651	20240701	094000	21929690	5340	5340	5340	5340	26
652	20240701	093900	21790850	5320	5310	5320	5310	54
653	20240701	093800	21503940	5310	5310	5310	5310	0
654	20240701	093700	21503940	5310	5310	5310	5310	0
655	20240701	093600	21503940	5310	5310	5310	5310	0
656	20240701	093500	21503940	5310	5310	5310	5310	5
657	20240701	093400	21477390	5300	5300	5300	5300	0
658	20240701	093300	21477390	5300	5300	5300	5300	0
659	20240701	093200	21477390	5300	5300	5300	5300	2
660	20240701	093100	21466790	5300	5300	5300	5300	0
661	20240701	093000	21466790	5300	5290	5300	5290	441
662	20240701	092900	19129500	5270	5270	5270	5270	0
663	20240701	092800	19129500	5270	5270	5270	5270	58
664	20240701	092700	18823840	5270	5270	5270	5270	0
665	20240701	092600	18823840	5270	5270	5270	5270	0
666	20240701	092500	18823840	5270	5270	5270	5270	20
667	20240701	092400	18718440	5270	5270	5270	5270	0
668	20240701	092300	18718440	5270	5270	5270	5270	0
669	20240701	092200	18718440	5270	5270	5270	5270	53
670	20240701	092100	18439130	5270	5250	5270	5250	658
671	20240701	092000	14972260	5250	5250	5250	5250	0
672	20240701	091900	14972260	5250	5250	5250	5250	0
673	20240701	091800	14972260	5250	5250	5250	5250	0
674	20240701	091700	14972260	5250	5250	5250	5250	0
675	20240701	091600	14972260	5250	5250	5250	5250	0
676	20240701	091500	14972260	5250	5250	5250	5250	0
677	20240701	091400	14972260	5250	5260	5260	5250	77
678	20240701	091300	14567810	5260	5260	5260	5260	60
679	20240701	091200	14252210	5260	5250	5260	5250	354
680	20240701	091100	12392600	5250	5250	5250	5250	0
681	20240701	091000	12392600	5250	5250	5250	5250	0
682	20240701	090900	12392600	5250	5250	5250	5250	28
683	20240701	090800	12245600	5250	5240	5250	5240	30
684	20240701	090700	12088110	5270	5290	5290	5200	2043
685	20240701	090600	1441050	5290	5290	5290	5290	10
686	20240701	090500	1388150	5310	5310	5310	5310	0
687	20240701	090400	1388150	5310	5310	5310	5310	1
688	20240701	090300	1382840	5290	5290	5290	5290	0
689	20240701	090200	1382840	5290	5290	5290	5290	55
690	20240701	090100	1091890	5280	5260	5280	5260	45
691	20240701	090000	855130	5260	5280	5280	5260	162