KissMeData/101390/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201600	392937960	5880	5880	5880	5880	799
3	20240710	201500	392937960	5880	5880	5880	5880	0
4	20240710	201400	392937960	5880	5880	5880	5880	0
5	20240710	201300	392937960	5880	5880	5880	5880	0
6	20240710	201200	392937960	5880	5880	5880	5880	0
7	20240710	201100	392937960	5880	5880	5880	5880	0
8	20240710	201000	392937960	5880	5880	5880	5880	0
9	20240710	200900	392937960	5880	5880	5880	5880	0
10	20240710	200800	392937960	5880	5880	5880	5880	0
11	20240710	200700	392937960	5880	5880	5880	5880	0
12	20240710	200600	392937960	5880	5880	5880	5880	0
13	20240710	200500	392937960	5880	5880	5880	5880	0
14	20240710	200400	392937960	5880	5880	5880	5880	0
15	20240710	200300	392937960	5880	5880	5880	5880	0
16	20240710	200200	392937960	5880	5880	5880	5880	0
17	20240710	200100	392937960	5880	5880	5880	5880	0
18	20240710	200000	392937960	5880	5880	5880	5880	0
19	20240710	195900	392937960	5880	5880	5880	5880	0
20	20240710	195800	392937960	5880	5880	5880	5880	0
21	20240710	195700	392937960	5880	5880	5880	5880	0
22	20240710	195600	392937960	5880	5880	5880	5880	0
23	20240710	195500	392937960	5880	5880	5880	5880	0
24	20240710	195400	392937960	5880	5880	5880	5880	0
25	20240710	195300	392937960	5880	5880	5880	5880	0
26	20240710	195200	392937960	5880	5880	5880	5880	0
27	20240710	195100	392937960	5880	5880	5880	5880	0
28	20240710	195000	392937960	5880	5880	5880	5880	0
29	20240710	194900	392937960	5880	5880	5880	5880	0
30	20240710	194800	392937960	5880	5880	5880	5880	0
31	20240710	194700	392937960	5880	5880	5880	5880	0
32	20240710	194600	392937960	5880	5880	5880	5880	799
33	20240710	194500	392937960	5880	5880	5880	5880	0
34	20240710	194400	392937960	5880	5880	5880	5880	0
35	20240710	194300	392937960	5880	5880	5880	5880	0
36	20240710	194200	392937960	5880	5880	5880	5880	0
37	20240710	194100	392937960	5880	5880	5880	5880	0
38	20240710	194000	392937960	5880	5880	5880	5880	0
39	20240710	193900	392937960	5880	5880	5880	5880	0
40	20240710	193800	392937960	5880	5880	5880	5880	0
41	20240710	193700	392937960	5880	5880	5880	5880	0
42	20240710	193600	392937960	5880	5880	5880	5880	0
43	20240710	193500	392937960	5880	5880	5880	5880	0
44	20240710	193400	392937960	5880	5880	5880	5880	0
45	20240710	193300	392937960	5880	5880	5880	5880	0
46	20240710	193200	392937960	5880	5880	5880	5880	0
47	20240710	193100	392937960	5880	5880	5880	5880	0
48	20240710	193000	392937960	5880	5880	5880	5880	0
49	20240710	192900	392937960	5880	5880	5880	5880	0
50	20240710	192800	392937960	5880	5880	5880	5880	0
51	20240710	192700	392937960	5880	5880	5880	5880	0
52	20240710	192600	392937960	5880	5880	5880	5880	0
53	20240710	192500	392937960	5880	5880	5880	5880	0
54	20240710	192400	392937960	5880	5880	5880	5880	0
55	20240710	192300	392937960	5880	5880	5880	5880	0
56	20240710	192200	392937960	5880	5880	5880	5880	0
57	20240710	192100	392937960	5880	5880	5880	5880	0
58	20240710	192000	392937960	5880	5880	5880	5880	0
59	20240710	191900	392937960	5880	5880	5880	5880	0
60	20240710	191800	392937960	5880	5880	5880	5880	0
61	20240710	191700	392937960	5880	5880	5880	5880	0
62	20240710	191600	392937960	5880	5880	5880	5880	799
63	20240710	191500	392937960	5880	5880	5880	5880	0
64	20240710	191400	392937960	5880	5880	5880	5880	0
65	20240710	191300	392937960	5880	5880	5880	5880	0
66	20240710	191200	392937960	5880	5880	5880	5880	0
67	20240710	191100	392937960	5880	5880	5880	5880	0
68	20240710	191000	392937960	5880	5880	5880	5880	0
69	20240710	190900	392937960	5880	5880	5880	5880	0
70	20240710	190800	392937960	5880	5880	5880	5880	0
71	20240710	190700	392937960	5880	5880	5880	5880	0
72	20240710	190600	392937960	5880	5880	5880	5880	0
73	20240710	190500	392937960	5880	5880	5880	5880	0
74	20240710	190400	392937960	5880	5880	5880	5880	0
75	20240710	190300	392937960	5880	5880	5880	5880	0
76	20240710	190200	392937960	5880	5880	5880	5880	0
77	20240710	190100	392937960	5880	5880	5880	5880	0
78	20240710	190000	392937960	5880	5880	5880	5880	0
79	20240710	185900	392937960	5880	5880	5880	5880	0
80	20240710	185800	392937960	5880	5880	5880	5880	0
81	20240710	185700	392937960	5880	5880	5880	5880	0
82	20240710	185600	392937960	5880	5880	5880	5880	0
83	20240710	185500	392937960	5880	5880	5880	5880	0
84	20240710	185400	392937960	5880	5880	5880	5880	0
85	20240710	185300	392937960	5880	5880	5880	5880	0
86	20240710	185200	392937960	5880	5880	5880	5880	0
87	20240710	185100	392937960	5880	5880	5880	5880	0
88	20240710	185000	392937960	5880	5880	5880	5880	0
89	20240710	184900	392937960	5880	5880	5880	5880	0
90	20240710	184800	392937960	5880	5880	5880	5880	0
91	20240710	184700	392937960	5880	5880	5880	5880	0
92	20240710	184600	392937960	5880	5880	5880	5880	799
93	20240710	184500	392937960	5880	5880	5880	5880	0
94	20240710	184400	392937960	5880	5880	5880	5880	0
95	20240710	184300	392937960	5880	5880	5880	5880	0
96	20240710	184200	392937960	5880	5880	5880	5880	0
97	20240710	184100	392937960	5880	5880	5880	5880	0
98	20240710	184000	392937960	5880	5880	5880	5880	0
99	20240710	183900	392937960	5880	5880	5880	5880	0
100	20240710	183800	392937960	5880	5880	5880	5880	0
101	20240710	183700	392937960	5880	5880	5880	5880	0
102	20240710	183600	392937960	5880	5880	5880	5880	0
103	20240710	183500	392937960	5880	5880	5880	5880	0
104	20240710	183400	392937960	5880	5880	5880	5880	0
105	20240710	183300	392937960	5880	5880	5880	5880	0
106	20240710	183200	392937960	5880	5880	5880	5880	0
107	20240710	183100	392937960	5880	5880	5880	5880	0
108	20240710	183000	392937960	5880	5880	5880	5880	0
109	20240710	182900	392937960	5880	5880	5880	5880	0
110	20240710	182800	392937960	5880	5880	5880	5880	0
111	20240710	182700	392937960	5880	5880	5880	5880	0
112	20240710	182600	392937960	5880	5880	5880	5880	0
113	20240710	182500	392937960	5880	5880	5880	5880	0
114	20240710	182400	392937960	5880	5880	5880	5880	0
115	20240710	182300	392937960	5880	5880	5880	5880	0
116	20240710	182200	392937960	5880	5880	5880	5880	0
117	20240710	182100	392937960	5880	5880	5880	5880	0
118	20240710	182000	392937960	5880	5880	5880	5880	0
119	20240710	181900	392937960	5880	5880	5880	5880	0
120	20240710	181800	392937960	5880	5880	5880	5880	0
121	20240710	181700	392937960	5880	5880	5880	5880	0
122	20240710	181600	392937960	5880	5880	5880	5880	799
123	20240710	181500	392937960	5880	5880	5880	5880	0
124	20240710	181400	392937960	5880	5880	5880	5880	0
125	20240710	181300	392937960	5880	5880	5880	5880	0
126	20240710	181200	392937960	5880	5880	5880	5880	0
127	20240710	181100	392937960	5880	5880	5880	5880	0
128	20240710	181000	392937960	5880	5880	5880	5880	0
129	20240710	180900	392937960	5880	5880	5880	5880	0
130	20240710	180800	392937960	5880	5880	5880	5880	0
131	20240710	180700	392937960	5880	5880	5880	5880	0
132	20240710	180600	392937960	5880	5880	5880	5880	0
133	20240710	180500	392937960	5880	5880	5880	5880	0
134	20240710	180400	392937960	5880	5880	5880	5880	0
135	20240710	180300	392937960	5880	5880	5880	5880	0
136	20240710	180200	392937960	5880	5880	5880	5880	0
137	20240710	180100	392937960	5880	5880	5880	5880	0
138	20240710	180000	392937960	5880	5880	5880	5880	0
139	20240710	175900	392937960	5880	5880	5880	5880	0
140	20240710	175800	392937960	5880	5880	5880	5880	0
141	20240710	175700	392937960	5880	5880	5880	5880	0
142	20240710	175600	392937960	5880	5880	5880	5880	0
143	20240710	175500	392937960	5880	5880	5880	5880	0
144	20240710	175400	392937960	5880	5880	5880	5880	0
145	20240710	175300	392937960	5880	5880	5880	5880	0
146	20240710	175200	392937960	5880	5880	5880	5880	0
147	20240710	175100	392937960	5880	5880	5880	5880	0
148	20240710	175000	392937960	5880	5880	5880	5880	0
149	20240710	174900	392937960	5880	5880	5880	5880	0
150	20240710	174800	392937960	5880	5880	5880	5880	0
151	20240710	174700	392937960	5880	5880	5880	5880	0
152	20240710	174600	392937960	5880	5880	5880	5880	799
153	20240710	174500	392937960	5880	5880	5880	5880	0
154	20240710	174400	392937960	5880	5880	5880	5880	0
155	20240710	174300	392937960	5880	5880	5880	5880	0
156	20240710	174200	392937960	5880	5880	5880	5880	0
157	20240710	174100	392937960	5880	5880	5880	5880	0
158	20240710	174000	392937960	5880	5880	5880	5880	0
159	20240710	173900	392937960	5880	5880	5880	5880	0
160	20240710	173800	392937960	5880	5880	5880	5880	0
161	20240710	173700	392937960	5880	5880	5880	5880	0
162	20240710	173600	392937960	5880	5880	5880	5880	0
163	20240710	173500	392937960	5880	5880	5880	5880	0
164	20240710	173400	392937960	5880	5880	5880	5880	0
165	20240710	173300	392937960	5880	5880	5880	5880	0
166	20240710	173200	392937960	5880	5880	5880	5880	0
167	20240710	173100	392937960	5880	5880	5880	5880	0
168	20240710	173000	392937960	5880	5880	5880	5880	0
169	20240710	172900	392937960	5880	5880	5880	5880	0
170	20240710	172800	392937960	5880	5880	5880	5880	0
171	20240710	172700	392937960	5880	5880	5880	5880	0
172	20240710	172600	392937960	5880	5880	5880	5880	0
173	20240710	172500	392937960	5880	5880	5880	5880	0
174	20240710	172400	392937960	5880	5880	5880	5880	0
175	20240710	172300	392937960	5880	5880	5880	5880	0
176	20240710	172200	392937960	5880	5880	5880	5880	0
177	20240710	172100	392937960	5880	5880	5880	5880	0
178	20240710	172000	392937960	5880	5880	5880	5880	0
179	20240710	171900	392937960	5880	5880	5880	5880	0
180	20240710	171800	392937960	5880	5880	5880	5880	0
181	20240710	171700	392937960	5880	5880	5880	5880	0
182	20240710	171600	392937960	5880	5880	5880	5880	799
183	20240710	171500	392937960	5880	5880	5880	5880	0
184	20240710	171400	392937960	5880	5880	5880	5880	0
185	20240710	171300	392937960	5880	5880	5880	5880	0
186	20240710	171200	392937960	5880	5880	5880	5880	0
187	20240710	171100	392937960	5880	5880	5880	5880	0
188	20240710	171000	392937960	5880	5880	5880	5880	0
189	20240710	170900	392937960	5880	5880	5880	5880	0
190	20240710	170800	392937960	5880	5880	5880	5880	0
191	20240710	170700	392937960	5880	5880	5880	5880	0
192	20240710	170600	392937960	5880	5880	5880	5880	0
193	20240710	170500	392937960	5880	5880	5880	5880	0
194	20240710	170400	392937960	5880	5880	5880	5880	0
195	20240710	170300	392937960	5880	5880	5880	5880	0
196	20240710	170200	392937960	5880	5880	5880	5880	0
197	20240710	170100	392937960	5880	5880	5880	5880	0
198	20240710	170000	392937960	5880	5880	5880	5880	0
199	20240710	165900	392937960	5880	5880	5880	5880	0
200	20240710	165800	392937960	5880	5880	5880	5880	0
201	20240710	165700	392937960	5880	5880	5880	5880	0
202	20240710	165600	392937960	5880	5880	5880	5880	0
203	20240710	165500	392937960	5880	5880	5880	5880	0
204	20240710	165400	392937960	5880	5880	5880	5880	0
205	20240710	165300	392937960	5880	5880	5880	5880	0
206	20240710	165200	392937960	5880	5880	5880	5880	0
207	20240710	165100	392937960	5880	5880	5880	5880	0
208	20240710	165000	392937960	5880	5880	5880	5880	0
209	20240710	164900	392937960	5880	5880	5880	5880	0
210	20240710	164800	392937960	5880	5880	5880	5880	0
211	20240710	164700	392937960	5880	5880	5880	5880	0
212	20240710	164600	392937960	5880	5880	5880	5880	799
213	20240710	164500	392937960	5880	5880	5880	5880	0
214	20240710	164400	392937960	5880	5880	5880	5880	0
215	20240710	164300	392937960	5880	5880	5880	5880	0
216	20240710	164200	392937960	5880	5880	5880	5880	0
217	20240710	164100	392937960	5880	5880	5880	5880	0
218	20240710	164000	392937960	5880	5880	5880	5880	0
219	20240710	163900	392937960	5880	5880	5880	5880	0
220	20240710	163800	392937960	5880	5880	5880	5880	0
221	20240710	163700	392937960	5880	5880	5880	5880	0
222	20240710	163600	392937960	5880	5880	5880	5880	0
223	20240710	163500	392937960	5880	5880	5880	5880	0
224	20240710	163400	392937960	5880	5880	5880	5880	0
225	20240710	163300	392937960	5880	5880	5880	5880	0
226	20240710	163200	392937960	5880	5880	5880	5880	0
227	20240710	163100	392937960	5880	5880	5880	5880	0
228	20240710	163000	392937960	5880	5880	5880	5880	0
229	20240710	162900	392937960	5880	5880	5880	5880	0
230	20240710	162800	392937960	5880	5880	5880	5880	0
231	20240710	162700	392937960	5880	5880	5880	5880	0
232	20240710	162600	392937960	5880	5880	5880	5880	0
233	20240710	162500	392937960	5880	5880	5880	5880	0
234	20240710	162400	392937960	5880	5880	5880	5880	0
235	20240710	162300	392937960	5880	5880	5880	5880	0
236	20240710	162200	392937960	5880	5880	5880	5880	0
237	20240710	162100	392937960	5880	5880	5880	5880	0
238	20240710	162000	392937960	5880	5880	5880	5880	0
239	20240710	161900	392937960	5880	5880	5880	5880	0
240	20240710	161800	392937960	5880	5880	5880	5880	0
241	20240710	161700	392937960	5880	5880	5880	5880	0
242	20240710	161600	392937960	5880	5880	5880	5880	799
243	20240710	161500	392937960	5880	5880	5880	5880	0
244	20240710	161400	392937960	5880	5880	5880	5880	0
245	20240710	161300	392937960	5880	5880	5880	5880	0
246	20240710	161200	392937960	5880	5880	5880	5880	0
247	20240710	161100	392937960	5880	5880	5880	5880	0
248	20240710	161000	392937960	5880	5880	5880	5880	0
249	20240710	160900	392937960	5880	5880	5880	5880	0
250	20240710	160800	392937960	5880	5880	5880	5880	0
251	20240710	160700	392937960	5880	5880	5880	5880	0
252	20240710	160600	392937960	5880	5880	5880	5880	0
253	20240710	160500	392937960	5880	5880	5880	5880	0
254	20240710	160400	392937960	5880	5880	5880	5880	0
255	20240710	160300	392937960	5880	5880	5880	5880	0
256	20240710	160200	392937960	5880	5880	5880	5880	0
257	20240710	160100	392937960	5880	5880	5880	5880	0
258	20240710	160000	392937960	5880	5880	5880	5880	0
259	20240710	155900	392937960	5880	5880	5880	5880	0
260	20240710	155800	392937960	5880	5880	5880	5880	0
261	20240710	155700	392937960	5880	5880	5880	5880	0
262	20240710	155600	392937960	5880	5880	5880	5880	0
263	20240710	155500	392937960	5880	5880	5880	5880	0
264	20240710	155400	392937960	5880	5880	5880	5880	0
265	20240710	155300	392937960	5880	5880	5880	5880	0
266	20240710	155200	392937960	5880	5880	5880	5880	0
267	20240710	155100	392937960	5880	5880	5880	5880	0
268	20240710	155000	392937960	5880	5880	5880	5880	0
269	20240710	154900	392937960	5880	5880	5880	5880	0
270	20240710	154800	392937960	5880	5880	5880	5880	0
271	20240710	154700	392937960	5880	5880	5880	5880	0
272	20240710	154600	392937960	5880	5880	5880	5880	799
273	20240710	154500	392937960	5880	5880	5880	5880	0
274	20240710	154400	392937960	5880	5880	5880	5880	0
275	20240710	154300	392937960	5880	5880	5880	5880	0
276	20240710	154200	392937960	5880	5880	5880	5880	0
277	20240710	154100	392937960	5880	5880	5880	5880	0
278	20240710	154000	392937960	5880	5880	5880	5880	0
279	20240710	153900	392937960	5880	5880	5880	5880	0
280	20240710	153800	392937960	5880	5880	5880	5880	0
281	20240710	153700	392937960	5880	5880	5880	5880	0
282	20240710	153600	392937960	5880	5880	5880	5880	0
283	20240710	153500	392937960	5880	5880	5880	5880	0
284	20240710	153400	392937960	5880	5880	5880	5880	0
285	20240710	153300	392937960	5880	5880	5880	5880	0
286	20240710	153200	392937960	5880	5880	5880	5880	0
287	20240710	153100	392937960	5880	5880	5880	5880	0
288	20240710	153000	392937960	5880	5880	5880	5880	799
289	20240710	152900	388239840	5880	5880	5880	5880	0
290	20240710	152800	388239840	5880	5880	5880	5880	0
291	20240710	152700	388239840	5880	5880	5880	5880	0
292	20240710	152600	388239840	5880	5880	5880	5880	0
293	20240710	152500	388239840	5880	5880	5880	5880	0
294	20240710	152400	388239840	5880	5880	5880	5880	0
295	20240710	152300	388239840	5880	5880	5880	5880	0
296	20240710	152200	388239840	5880	5880	5880	5880	0
297	20240710	152100	388239840	5880	5880	5880	5880	0
298	20240710	152000	388239840	5880	5880	5880	5880	0
299	20240710	151900	388239840	5880	5880	5880	5880	1
300	20240710	151800	388233960	5840	5860	5860	5840	844
301	20240710	151700	383301290	5870	5870	5870	5870	27
302	20240710	151600	383142800	5880	5880	5880	5880	0
303	20240710	151500	383142800	5880	5880	5880	5880	0
304	20240710	151400	383142800	5880	5880	5880	5880	0
305	20240710	151300	383142800	5880	5880	5880	5880	1
306	20240710	151200	383136920	5860	5860	5860	5860	0
307	20240710	151100	383136920	5860	5860	5860	5860	0
308	20240710	151000	383136920	5860	5870	5870	5860	1001
309	20240710	150900	377270280	5880	5870	5880	5870	16
310	20240710	150800	377176250	5870	5870	5870	5870	0
311	20240710	150700	377176250	5870	5870	5870	5870	0
312	20240710	150600	377176250	5870	5870	5870	5870	0
313	20240710	150500	377176250	5870	5870	5870	5870	100
314	20240710	150400	376589250	5870	5870	5870	5870	68
315	20240710	150300	376190090	5880	5880	5880	5880	2
316	20240710	150200	376178330	5870	5870	5870	5870	0
317	20240710	150100	376178330	5870	5870	5870	5870	171
318	20240710	150000	375174560	5890	5890	5890	5890	0
319	20240710	145900	375174560	5890	5890	5890	5890	0
320	20240710	145800	375174560	5890	5890	5900	5890	1908
321	20240710	145700	363928030	5890	5890	5890	5890	0
322	20240710	145600	363928030	5890	5890	5890	5890	0
323	20240710	145500	363928030	5890	5890	5890	5890	0
324	20240710	145400	363928030	5890	5890	5890	5890	46
325	20240710	145300	363657090	5890	5870	5890	5870	261
326	20240710	145200	362120720	5880	5870	5880	5870	9
327	20240710	145100	362067810	5860	5860	5860	5860	0
328	20240710	145000	362067810	5860	5880	5880	5860	354
329	20240710	144900	359992590	5890	5890	5890	5890	131
330	20240710	144800	359221000	5880	5880	5880	5880	0
331	20240710	144700	359221000	5880	5880	5880	5880	0
332	20240710	144600	359221000	5880	5880	5880	5880	6
333	20240710	144500	359185720	5890	5890	5890	5890	0
334	20240710	144400	359185720	5890	5890	5890	5890	200
335	20240710	144300	358007720	5890	5890	5890	5890	0
336	20240710	144200	358007720	5890	5890	5890	5890	0
337	20240710	144100	358007720	5890	5890	5890	5890	41
338	20240710	144000	357766230	5890	5890	5890	5890	0
339	20240710	143900	357766230	5890	5890	5890	5890	0
340	20240710	143800	357766230	5890	5890	5890	5890	0
341	20240710	143700	357766230	5890	5890	5890	5890	0
342	20240710	143600	357766230	5890	5890	5890	5890	0
343	20240710	143500	357766230	5890	5890	5890	5890	0
344	20240710	143400	357766230	5890	5890	5890	5890	0
345	20240710	143300	357766230	5890	5890	5890	5890	0
346	20240710	143200	357766230	5890	5890	5890	5890	0
347	20240710	143100	357766230	5890	5890	5890	5890	0
348	20240710	143000	357766230	5890	5890	5890	5890	0
349	20240710	142900	357766230	5890	5890	5890	5890	32
350	20240710	142800	357577750	5880	5880	5880	5880	0
351	20240710	142700	357577750	5880	5880	5880	5880	0
352	20240710	142600	357577750	5880	5890	5890	5880	160
353	20240710	142500	356635360	5880	5880	5880	5880	0
354	20240710	142400	356635360	5880	5880	5880	5880	0
355	20240710	142300	356635360	5880	5890	5890	5880	28
356	20240710	142200	356470710	5890	5880	5890	5880	10
357	20240710	142100	356411820	5880	5880	5880	5880	1
358	20240710	142000	356405940	5880	5880	5880	5880	0
359	20240710	141900	356405940	5880	5880	5880	5880	0
360	20240710	141800	356405940	5880	5880	5880	5880	0
361	20240710	141700	356405940	5880	5880	5880	5880	1
362	20240710	141600	356400060	5880	5880	5880	5880	20
363	20240710	141500	356282460	5870	5890	5890	5870	92
364	20240710	141400	355741510	5890	5890	5890	5890	110
365	20240710	141300	355093610	5890	5890	5890	5890	0
366	20240710	141200	355093610	5890	5890	5890	5890	0
367	20240710	141100	355093610	5890	5890	5890	5890	100
368	20240710	141000	354504610	5890	5890	5890	5890	1275
369	20240710	140900	346994860	5890	5890	5890	5890	0
370	20240710	140800	346994860	5890	5890	5890	5890	0
371	20240710	140700	346994860	5890	5880	5890	5850	2201
372	20240710	140600	334106520	5880	5880	5880	5880	102
373	20240710	140500	333506760	5880	5880	5880	5880	200
374	20240710	140400	332330760	5880	5880	5880	5880	0
375	20240710	140300	332330760	5880	5880	5880	5880	0
376	20240710	140200	332330760	5880	5880	5880	5880	11
377	20240710	140100	332266080	5900	5900	5900	5900	0
378	20240710	140000	332266080	5900	5900	5900	5900	0
379	20240710	135900	332266080	5900	5900	5900	5900	0
380	20240710	135800	332266080	5900	5900	5900	5900	5
381	20240710	135700	332236580	5900	5900	5900	5900	0
382	20240710	135600	332236580	5900	5900	5900	5900	471
383	20240710	135500	329457680	5900	5900	5900	5900	65
384	20240710	135400	329074180	5900	5900	5900	5900	0
385	20240710	135300	329074180	5900	5900	5900	5900	5
386	20240710	135200	329044680	5870	5870	5870	5870	0
387	20240710	135100	329044680	5870	5870	5870	5870	0
388	20240710	135000	329044680	5870	5870	5870	5870	0
389	20240710	134900	329044680	5870	5870	5870	5870	47
390	20240710	134800	328768790	5870	5870	5870	5870	3
391	20240710	134700	328751180	5870	5900	5900	5870	21
392	20240710	134600	328627310	5910	5910	5910	5910	0
393	20240710	134500	328627310	5910	5870	5910	5870	4319
394	20240710	134400	303176570	5870	5870	5870	5870	4
395	20240710	134300	303153090	5840	5840	5840	5840	5
396	20240710	134200	303123890	5840	5840	5840	5840	0
397	20240710	134100	303123890	5840	5840	5840	5840	0
398	20240710	134000	303123890	5840	5840	5840	5840	0
399	20240710	133900	303123890	5840	5840	5840	5840	0
400	20240710	133800	303123890	5840	5840	5840	5840	0
401	20240710	133700	303123890	5840	5840	5840	5840	0
402	20240710	133600	303123890	5840	5840	5840	5840	0
403	20240710	133500	303123890	5840	5840	5840	5840	0
404	20240710	133400	303123890	5840	5840	5840	5840	0
405	20240710	133300	303123890	5840	5840	5840	5840	0
406	20240710	133200	303123890	5840	5840	5840	5840	5
407	20240710	133100	303094690	5840	5850	5850	5840	305
408	20240710	133000	301312130	5860	5860	5860	5860	0
409	20240710	132900	301312130	5860	5860	5860	5860	206
410	20240710	132800	300104970	5860	5840	5860	5840	1600
411	20240710	132700	290744840	5840	5840	5840	5840	89
412	20240710	132600	290225080	5840	5840	5840	5840	0
413	20240710	132500	290225080	5840	5840	5840	5840	0
414	20240710	132400	290225080	5840	5840	5840	5840	0
415	20240710	132300	290225080	5840	5840	5840	5840	120
416	20240710	132200	289524280	5840	5840	5840	5840	0
417	20240710	132100	289524280	5840	5840	5840	5840	0
418	20240710	132000	289524280	5840	5840	5840	5840	0
419	20240710	131900	289524280	5840	5840	5840	5840	0
420	20240710	131800	289524280	5840	5840	5840	5840	0
421	20240710	131700	289524280	5840	5840	5840	5840	0
422	20240710	131600	289524280	5840	5840	5840	5840	1
423	20240710	131500	289518440	5810	5810	5810	5810	0
424	20240710	131400	289518440	5810	5830	5830	5810	270
425	20240710	131300	287945940	5830	5830	5830	5830	0
426	20240710	131200	287945940	5830	5830	5830	5830	0
427	20240710	131100	287945940	5830	5830	5830	5830	0
428	20240710	131000	287945940	5830	5830	5830	5830	0
429	20240710	130900	287945940	5830	5830	5830	5830	0
430	20240710	130800	287945940	5830	5830	5830	5830	0
431	20240710	130700	287945940	5830	5830	5830	5830	0
432	20240710	130600	287945940	5830	5830	5830	5830	16
433	20240710	130500	287852660	5850	5850	5850	5850	0
434	20240710	130400	287852660	5850	5850	5850	5850	0
435	20240710	130300	287852660	5850	5850	5850	5850	0
436	20240710	130200	287852660	5850	5850	5850	5850	0
437	20240710	130100	287852660	5850	5850	5850	5850	0
438	20240710	130000	287852660	5850	5850	5850	5850	0
439	20240710	125900	287852660	5850	5850	5850	5850	10
440	20240710	125800	287794160	5840	5830	5840	5830	5845
441	20240710	125700	253661560	5840	5840	5840	5840	0
442	20240710	125600	253661560	5840	5820	5840	5820	5000
443	20240710	125500	224486110	5780	5780	5780	5780	0
444	20240710	125400	224486110	5780	5780	5780	5780	0
445	20240710	125300	224486110	5780	5780	5780	5780	0
446	20240710	125200	224486110	5780	5780	5780	5780	0
447	20240710	125100	224486110	5780	5780	5780	5780	0
448	20240710	125000	224486110	5780	5780	5780	5780	0
449	20240710	124900	224486110	5780	5780	5780	5780	0
450	20240710	124800	224486110	5780	5780	5780	5780	0
451	20240710	124700	224486110	5780	5780	5780	5780	0
452	20240710	124600	224486110	5780	5780	5780	5780	0
453	20240710	124500	224486110	5780	5780	5780	5780	0
454	20240710	124400	224486110	5780	5780	5780	5780	0
455	20240710	124300	224486110	5780	5780	5780	5780	0
456	20240710	124200	224486110	5780	5780	5780	5780	0
457	20240710	124100	224486110	5780	5780	5780	5780	0
458	20240710	124000	224486110	5780	5790	5790	5780	100
459	20240710	123900	223907520	5780	5780	5780	5780	0
460	20240710	123800	223907520	5780	5780	5780	5780	0
461	20240710	123700	223907520	5780	5780	5780	5780	0
462	20240710	123600	223907520	5780	5780	5780	5780	0
463	20240710	123500	223907520	5780	5810	5810	5780	2231
464	20240710	123400	210988240	5820	5820	5820	5820	1
465	20240710	123300	210982420	5810	5810	5810	5810	6
466	20240710	123200	210947560	5800	5800	5800	5800	0
467	20240710	123100	210947560	5800	5800	5800	5800	0
468	20240710	123000	210947560	5800	5800	5800	5800	0
469	20240710	122900	210947560	5800	5800	5800	5800	150
470	20240710	122800	210077560	5810	5810	5810	5810	0
471	20240710	122700	210077560	5810	5810	5810	5810	599
472	20240710	122600	206597370	5810	5810	5810	5810	0
473	20240710	122500	206597370	5810	5810	5810	5810	135
474	20240710	122400	205813020	5830	5830	5830	5830	1
475	20240710	122300	205807190	5810	5810	5810	5810	400
476	20240710	122200	203483190	5820	5820	5820	5820	0
477	20240710	122100	203483190	5820	5820	5820	5820	65
478	20240710	122000	203104890	5830	5830	5830	5830	0
479	20240710	121900	203104890	5830	5830	5830	5830	0
480	20240710	121800	203104890	5830	5830	5830	5830	0
481	20240710	121700	203104890	5830	5830	5830	5830	0
482	20240710	121600	203104890	5830	5830	5830	5830	0
483	20240710	121500	203104890	5830	5830	5830	5830	0
484	20240710	121400	203104890	5830	5830	5830	5830	300
485	20240710	121300	201355890	5840	5840	5840	5840	0
486	20240710	121200	201355890	5840	5840	5840	5840	0
487	20240710	121100	201355890	5840	5840	5840	5840	0
488	20240710	121000	201355890	5840	5840	5840	5840	0
489	20240710	120900	201355890	5840	5840	5840	5840	0
490	20240710	120800	201355890	5840	5840	5840	5840	0
491	20240710	120700	201355890	5840	5840	5840	5840	0
492	20240710	120600	201355890	5840	5840	5840	5840	0
493	20240710	120500	201355890	5840	5840	5840	5840	0
494	20240710	120400	201355890	5840	5840	5840	5840	1
495	20240710	120300	201350050	5840	5840	5840	5840	0
496	20240710	120200	201350050	5840	5840	5840	5840	0
497	20240710	120100	201350050	5840	5840	5840	5840	0
498	20240710	120000	201350050	5840	5840	5840	5840	0
499	20240710	115900	201350050	5840	5840	5840	5840	0
500	20240710	115800	201350050	5840	5840	5840	5840	0
501	20240710	115700	201350050	5840	5840	5840	5840	0
502	20240710	115600	201350050	5840	5840	5840	5840	0
503	20240710	115500	201350050	5840	5840	5840	5840	0
504	20240710	115400	201350050	5840	5840	5840	5840	0
505	20240710	115300	201350050	5840	5840	5840	5840	0
506	20240710	115200	201350050	5840	5840	5840	5840	0
507	20240710	115100	201350050	5840	5840	5840	5840	0
508	20240710	115000	201350050	5840	5840	5840	5840	0
509	20240710	114900	201350050	5840	5840	5840	5840	0
510	20240710	114800	201350050	5840	5840	5840	5840	0
511	20240710	114700	201350050	5840	5840	5840	5840	10
512	20240710	114600	201291650	5840	5840	5840	5840	8
513	20240710	114500	201244930	5840	5840	5840	5840	0
514	20240710	114400	201244930	5840	5830	5840	5830	1365
515	20240710	114300	193279880	5830	5830	5830	5830	0
516	20240710	114200	193279880	5830	5830	5830	5830	188
517	20240710	114100	192183840	5830	5830	5830	5830	0
518	20240710	114000	192183840	5830	5830	5830	5830	0
519	20240710	113900	192183840	5830	5830	5830	5830	0
520	20240710	113800	192183840	5830	5830	5830	5830	0
521	20240710	113700	192183840	5830	5830	5830	5830	300
522	20240710	113600	190434840	5830	5830	5830	5830	0
523	20240710	113500	190434840	5830	5830	5830	5830	0
524	20240710	113400	190434840	5830	5830	5830	5830	0
525	20240710	113300	190434840	5830	5830	5830	5830	80
526	20240710	113200	189968440	5830	5830	5830	5830	0
527	20240710	113100	189968440	5830	5830	5830	5830	0
528	20240710	113000	189968440	5830	5830	5830	5830	0
529	20240710	112900	189968440	5830	5830	5830	5830	0
530	20240710	112800	189968440	5830	5830	5830	5830	500
531	20240710	112700	187053440	5830	5830	5830	5830	0
532	20240710	112600	187053440	5830	5820	5830	5820	1420
533	20240710	112500	178778400	5820	5820	5820	5820	1000
534	20240710	112400	172958400	5820	5820	5820	5820	0
535	20240710	112300	172958400	5820	5820	5820	5820	0
536	20240710	112200	172958400	5820	5820	5820	5820	0
537	20240710	112100	172958400	5820	5820	5820	5820	0
538	20240710	112000	172958400	5820	5820	5820	5820	0
539	20240710	111900	172958400	5820	5820	5820	5820	0
540	20240710	111800	172958400	5820	5820	5820	5820	0
541	20240710	111700	172958400	5820	5820	5820	5820	0
542	20240710	111600	172958400	5820	5820	5820	5820	0
543	20240710	111500	172958400	5820	5820	5820	5820	0
544	20240710	111400	172958400	5820	5820	5820	5820	0
545	20240710	111300	172958400	5820	5820	5820	5820	0
546	20240710	111200	172958400	5820	5820	5820	5820	0
547	20240710	111100	172958400	5820	5820	5820	5820	0
548	20240710	111000	172958400	5820	5820	5820	5820	9
549	20240710	110900	172906020	5800	5800	5800	5800	0
550	20240710	110800	172906020	5800	5800	5800	5800	0
551	20240710	110700	172906020	5800	5800	5800	5800	0
552	20240710	110600	172906020	5800	5800	5800	5800	0
553	20240710	110500	172906020	5800	5800	5800	5800	92
554	20240710	110400	172372420	5800	5800	5800	5800	0
555	20240710	110300	172372420	5800	5800	5800	5800	0
556	20240710	110200	172372420	5800	5800	5800	5800	0
557	20240710	110100	172372420	5800	5800	5800	5800	0
558	20240710	110000	172372420	5800	5800	5800	5800	0
559	20240710	105900	172372420	5800	5800	5800	5800	30
560	20240710	105800	172198420	5800	5800	5800	5800	0
561	20240710	105700	172198420	5800	5800	5800	5800	60
562	20240710	105600	171850420	5800	5800	5800	5800	0
563	20240710	105500	171850420	5800	5800	5800	5800	100
564	20240710	105400	171270420	5800	5800	5800	5800	61
565	20240710	105300	170916620	5800	5800	5800	5800	402
566	20240710	105200	168585020	5800	5810	5820	5800	1532
567	20240710	105100	159694680	5830	5830	5830	5830	0
568	20240710	105000	159694680	5830	5830	5830	5830	0
569	20240710	104900	159694680	5830	5830	5830	5830	0
570	20240710	104800	159694680	5830	5830	5830	5830	0
571	20240710	104700	159694680	5830	5830	5830	5830	0
572	20240710	104600	159694680	5830	5830	5830	5830	0
573	20240710	104500	159694680	5830	5820	5830	5820	592
574	20240710	104400	156245220	5830	5830	5830	5830	34
575	20240710	104300	156047000	5840	5840	5840	5840	0
576	20240710	104200	156047000	5840	5840	5840	5840	8
577	20240710	104100	156000280	5840	5840	5840	5840	0
578	20240710	104000	156000280	5840	5840	5840	5840	0
579	20240710	103900	156000280	5840	5840	5840	5840	0
580	20240710	103800	156000280	5840	5840	5840	5840	0
581	20240710	103700	156000280	5840	5840	5840	5840	0
582	20240710	103600	156000280	5840	5840	5840	5840	0
583	20240710	103500	156000280	5840	5840	5840	5840	0
584	20240710	103400	156000280	5840	5840	5840	5840	0
585	20240710	103300	156000280	5840	5840	5840	5840	0
586	20240710	103200	156000280	5840	5840	5840	5840	1
587	20240710	103100	155994440	5840	5840	5840	5840	0
588	20240710	103000	155994440	5840	5840	5840	5840	0
589	20240710	102900	155994440	5840	5840	5840	5840	10
590	20240710	102800	155936040	5800	5800	5800	5800	0
591	20240710	102700	155936040	5800	5800	5800	5800	0
592	20240710	102600	155936040	5800	5800	5800	5800	409
593	20240710	102500	153563840	5800	5800	5800	5800	2300
594	20240710	102400	140223840	5840	5830	5840	5830	359
595	20240710	102300	138128980	5830	5830	5830	5830	0
596	20240710	102200	138128980	5830	5830	5830	5830	40
597	20240710	102100	137895780	5830	5830	5830	5830	0
598	20240710	102000	137895780	5830	5830	5830	5830	1
599	20240710	101900	137889950	5810	5810	5810	5810	10
600	20240710	101800	137831850	5800	5800	5800	5800	2
601	20240710	101700	137820250	5800	5800	5800	5800	0
602	20240710	101600	137820250	5800	5800	5800	5800	0
603	20240710	101500	137820250	5800	5800	5800	5800	0
604	20240710	101400	137820250	5800	5840	5840	5800	35
605	20240710	101300	137616690	5840	5840	5840	5840	0
606	20240710	101200	137616690	5840	5840	5840	5840	1
607	20240710	101100	137610850	5790	5790	5790	5790	0
608	20240710	101000	137610850	5790	5790	5790	5790	0
609	20240710	100900	137610850	5790	5810	5810	5790	721
610	20240710	100800	133425680	5810	5810	5810	5810	226
611	20240710	100700	132112620	5810	5810	5810	5810	0
612	20240710	100600	132112620	5810	5810	5810	5810	10
613	20240710	100500	132054520	5810	5810	5810	5810	0
614	20240710	100400	132054520	5810	5810	5810	5810	0
615	20240710	100300	132054520	5810	5810	5810	5810	0
616	20240710	100200	132054520	5810	5810	5810	5810	0
617	20240710	100100	132054520	5810	5800	5810	5800	386
618	20240710	100000	129814580	5770	5770	5770	5770	0
619	20240710	095900	129814580	5770	5800	5800	5770	151
620	20240710	095800	128943020	5790	5790	5790	5790	0
621	20240710	095700	128943020	5790	5790	5790	5790	1
622	20240710	095600	128937230	5790	5790	5790	5790	0
623	20240710	095500	128937230	5790	5790	5790	5790	20
624	20240710	095400	128821430	5790	5790	5790	5790	0
625	20240710	095300	128821430	5790	5790	5790	5790	0
626	20240710	095200	128821430	5790	5790	5790	5790	100
627	20240710	095100	128242430	5790	5790	5790	5790	77
628	20240710	095000	127796600	5790	5790	5790	5790	491
629	20240710	094900	124953710	5790	5790	5790	5790	5
630	20240710	094800	124924760	5790	5790	5790	5790	0
631	20240710	094700	124924760	5790	5790	5790	5790	0
632	20240710	094600	124924760	5790	5790	5790	5790	0
633	20240710	094500	124924760	5790	5790	5790	5790	0
634	20240710	094400	124924760	5790	5790	5790	5790	0
635	20240710	094300	124924760	5790	5790	5790	5790	1
636	20240710	094200	124918970	5790	5790	5790	5790	20
637	20240710	094100	124803170	5790	5790	5790	5790	10
638	20240710	094000	124745270	5790	5790	5790	5790	464
639	20240710	093900	122058710	5790	5790	5790	5790	0
640	20240710	093800	122058710	5790	5790	5790	5790	1
641	20240710	093700	122052920	5770	5770	5770	5770	0
642	20240710	093600	122052920	5770	5770	5770	5770	0
643	20240710	093500	122052920	5770	5770	5770	5770	95
644	20240710	093400	121504770	5770	5770	5770	5770	1905
645	20240710	093300	110512920	5750	5750	5750	5750	155
646	20240710	093200	109621670	5750	5770	5770	5750	466
647	20240710	093100	106942140	5780	5780	5780	5780	0
648	20240710	093000	106942140	5780	5780	5780	5780	0
649	20240710	092900	106942140	5780	5780	5780	5780	0
650	20240710	092800	106942140	5780	5780	5780	5780	1000
651	20240710	092700	101162140	5740	5740	5740	5740	0
652	20240710	092600	101162140	5740	5750	5750	5740	6293
653	20240710	092500	65019120	5750	5750	5750	5750	19
654	20240710	092400	64909870	5770	5770	5770	5770	0
655	20240710	092300	64909870	5770	5760	5770	5750	1200
656	20240710	092200	58000870	5770	5770	5770	5770	0
657	20240710	092100	58000870	5770	5750	5770	5750	70
658	20240710	092000	57597970	5750	5750	5750	5750	100
659	20240710	091900	57022970	5750	5750	5750	5750	0
660	20240710	091800	57022970	5750	5750	5750	5750	0
661	20240710	091700	57022970	5750	5750	5750	5750	0
662	20240710	091600	57022970	5750	5750	5750	5750	20
663	20240710	091500	56907970	5750	5750	5750	5750	0
664	20240710	091400	56907970	5750	5750	5750	5750	1557
665	20240710	091300	47955220	5750	5760	5760	5750	1000
666	20240710	091200	42203930	5750	5750	5750	5750	0
667	20240710	091100	42203930	5750	5750	5750	5750	0
668	20240710	091000	42203930	5750	5760	5760	5750	913
669	20240710	090900	36952220	5760	5760	5760	5750	650
670	20240710	090800	33208270	5760	5770	5770	5760	357
671	20240710	090700	31148450	5790	5790	5790	5790	300
672	20240710	090600	29411450	5790	5790	5790	5790	0
673	20240710	090500	29411450	5790	5790	5790	5790	0
674	20240710	090400	29411450	5790	5760	5790	5760	71
675	20240710	090300	29001980	5760	5790	5790	5760	1766
676	20240710	090200	18814700	5840	5840	5840	5840	18
677	20240710	090100	18709580	5880	5880	5880	5880	0
678	20240710	090000	18709580	5880	5760	5880	5760	3233