KissMeData/150900/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203500	179640470	5650	5650	5650	5650	610
3	20240710	203400	179640470	5650	5650	5650	5650	0
4	20240710	203300	179640470	5650	5650	5650	5650	0
5	20240710	203200	179640470	5650	5650	5650	5650	0
6	20240710	203100	179640470	5650	5650	5650	5650	0
7	20240710	203000	179640470	5650	5650	5650	5650	0
8	20240710	202900	179640470	5650	5650	5650	5650	0
9	20240710	202800	179640470	5650	5650	5650	5650	0
10	20240710	202700	179640470	5650	5650	5650	5650	0
11	20240710	202600	179640470	5650	5650	5650	5650	0
12	20240710	202500	179640470	5650	5650	5650	5650	0
13	20240710	202400	179640470	5650	5650	5650	5650	0
14	20240710	202300	179640470	5650	5650	5650	5650	0
15	20240710	202200	179640470	5650	5650	5650	5650	0
16	20240710	202100	179640470	5650	5650	5650	5650	0
17	20240710	202000	179640470	5650	5650	5650	5650	0
18	20240710	201900	179640470	5650	5650	5650	5650	0
19	20240710	201800	179640470	5650	5650	5650	5650	0
20	20240710	201700	179640470	5650	5650	5650	5650	0
21	20240710	201600	179640470	5650	5650	5650	5650	0
22	20240710	201500	179640470	5650	5650	5650	5650	0
23	20240710	201400	179640470	5650	5650	5650	5650	0
24	20240710	201300	179640470	5650	5650	5650	5650	0
25	20240710	201200	179640470	5650	5650	5650	5650	0
26	20240710	201100	179640470	5650	5650	5650	5650	0
27	20240710	201000	179640470	5650	5650	5650	5650	0
28	20240710	200900	179640470	5650	5650	5650	5650	0
29	20240710	200800	179640470	5650	5650	5650	5650	0
30	20240710	200700	179640470	5650	5650	5650	5650	0
31	20240710	200600	179640470	5650	5650	5650	5650	0
32	20240710	200500	179640470	5650	5650	5650	5650	610
33	20240710	200400	179640470	5650	5650	5650	5650	0
34	20240710	200300	179640470	5650	5650	5650	5650	0
35	20240710	200200	179640470	5650	5650	5650	5650	0
36	20240710	200100	179640470	5650	5650	5650	5650	0
37	20240710	200000	179640470	5650	5650	5650	5650	0
38	20240710	195900	179640470	5650	5650	5650	5650	0
39	20240710	195800	179640470	5650	5650	5650	5650	0
40	20240710	195700	179640470	5650	5650	5650	5650	0
41	20240710	195600	179640470	5650	5650	5650	5650	0
42	20240710	195500	179640470	5650	5650	5650	5650	0
43	20240710	195400	179640470	5650	5650	5650	5650	0
44	20240710	195300	179640470	5650	5650	5650	5650	0
45	20240710	195200	179640470	5650	5650	5650	5650	0
46	20240710	195100	179640470	5650	5650	5650	5650	0
47	20240710	195000	179640470	5650	5650	5650	5650	0
48	20240710	194900	179640470	5650	5650	5650	5650	0
49	20240710	194800	179640470	5650	5650	5650	5650	0
50	20240710	194700	179640470	5650	5650	5650	5650	0
51	20240710	194600	179640470	5650	5650	5650	5650	0
52	20240710	194500	179640470	5650	5650	5650	5650	0
53	20240710	194400	179640470	5650	5650	5650	5650	0
54	20240710	194300	179640470	5650	5650	5650	5650	0
55	20240710	194200	179640470	5650	5650	5650	5650	0
56	20240710	194100	179640470	5650	5650	5650	5650	0
57	20240710	194000	179640470	5650	5650	5650	5650	0
58	20240710	193900	179640470	5650	5650	5650	5650	0
59	20240710	193800	179640470	5650	5650	5650	5650	0
60	20240710	193700	179640470	5650	5650	5650	5650	0
61	20240710	193600	179640470	5650	5650	5650	5650	0
62	20240710	193500	179640470	5650	5650	5650	5650	610
63	20240710	193400	179640470	5650	5650	5650	5650	0
64	20240710	193300	179640470	5650	5650	5650	5650	0
65	20240710	193200	179640470	5650	5650	5650	5650	0
66	20240710	193100	179640470	5650	5650	5650	5650	0
67	20240710	193000	179640470	5650	5650	5650	5650	0
68	20240710	192900	179640470	5650	5650	5650	5650	0
69	20240710	192800	179640470	5650	5650	5650	5650	0
70	20240710	192700	179640470	5650	5650	5650	5650	0
71	20240710	192600	179640470	5650	5650	5650	5650	0
72	20240710	192500	179640470	5650	5650	5650	5650	0
73	20240710	192400	179640470	5650	5650	5650	5650	0
74	20240710	192300	179640470	5650	5650	5650	5650	0
75	20240710	192200	179640470	5650	5650	5650	5650	0
76	20240710	192100	179640470	5650	5650	5650	5650	0
77	20240710	192000	179640470	5650	5650	5650	5650	0
78	20240710	191900	179640470	5650	5650	5650	5650	0
79	20240710	191800	179640470	5650	5650	5650	5650	0
80	20240710	191700	179640470	5650	5650	5650	5650	0
81	20240710	191600	179640470	5650	5650	5650	5650	0
82	20240710	191500	179640470	5650	5650	5650	5650	0
83	20240710	191400	179640470	5650	5650	5650	5650	0
84	20240710	191300	179640470	5650	5650	5650	5650	0
85	20240710	191200	179640470	5650	5650	5650	5650	0
86	20240710	191100	179640470	5650	5650	5650	5650	0
87	20240710	191000	179640470	5650	5650	5650	5650	0
88	20240710	190900	179640470	5650	5650	5650	5650	0
89	20240710	190800	179640470	5650	5650	5650	5650	0
90	20240710	190700	179640470	5650	5650	5650	5650	0
91	20240710	190600	179640470	5650	5650	5650	5650	0
92	20240710	190500	179640470	5650	5650	5650	5650	610
93	20240710	190400	179640470	5650	5650	5650	5650	0
94	20240710	190300	179640470	5650	5650	5650	5650	0
95	20240710	190200	179640470	5650	5650	5650	5650	0
96	20240710	190100	179640470	5650	5650	5650	5650	0
97	20240710	190000	179640470	5650	5650	5650	5650	0
98	20240710	185900	179640470	5650	5650	5650	5650	0
99	20240710	185800	179640470	5650	5650	5650	5650	0
100	20240710	185700	179640470	5650	5650	5650	5650	0
101	20240710	185600	179640470	5650	5650	5650	5650	0
102	20240710	185500	179640470	5650	5650	5650	5650	0
103	20240710	185400	179640470	5650	5650	5650	5650	0
104	20240710	185300	179640470	5650	5650	5650	5650	0
105	20240710	185200	179640470	5650	5650	5650	5650	0
106	20240710	185100	179640470	5650	5650	5650	5650	0
107	20240710	185000	179640470	5650	5650	5650	5650	0
108	20240710	184900	179640470	5650	5650	5650	5650	0
109	20240710	184800	179640470	5650	5650	5650	5650	0
110	20240710	184700	179640470	5650	5650	5650	5650	0
111	20240710	184600	179640470	5650	5650	5650	5650	0
112	20240710	184500	179640470	5650	5650	5650	5650	0
113	20240710	184400	179640470	5650	5650	5650	5650	0
114	20240710	184300	179640470	5650	5650	5650	5650	0
115	20240710	184200	179640470	5650	5650	5650	5650	0
116	20240710	184100	179640470	5650	5650	5650	5650	0
117	20240710	184000	179640470	5650	5650	5650	5650	0
118	20240710	183900	179640470	5650	5650	5650	5650	0
119	20240710	183800	179640470	5650	5650	5650	5650	0
120	20240710	183700	179640470	5650	5650	5650	5650	0
121	20240710	183600	179640470	5650	5650	5650	5650	0
122	20240710	183500	179640470	5650	5650	5650	5650	610
123	20240710	183400	179640470	5650	5650	5650	5650	0
124	20240710	183300	179640470	5650	5650	5650	5650	0
125	20240710	183200	179640470	5650	5650	5650	5650	0
126	20240710	183100	179640470	5650	5650	5650	5650	0
127	20240710	183000	179640470	5650	5650	5650	5650	0
128	20240710	182900	179640470	5650	5650	5650	5650	0
129	20240710	182800	179640470	5650	5650	5650	5650	0
130	20240710	182700	179640470	5650	5650	5650	5650	0
131	20240710	182600	179640470	5650	5650	5650	5650	0
132	20240710	182500	179640470	5650	5650	5650	5650	0
133	20240710	182400	179640470	5650	5650	5650	5650	0
134	20240710	182300	179640470	5650	5650	5650	5650	0
135	20240710	182200	179640470	5650	5650	5650	5650	0
136	20240710	182100	179640470	5650	5650	5650	5650	0
137	20240710	182000	179640470	5650	5650	5650	5650	0
138	20240710	181900	179640470	5650	5650	5650	5650	0
139	20240710	181800	179640470	5650	5650	5650	5650	0
140	20240710	181700	179640470	5650	5650	5650	5650	0
141	20240710	181600	179640470	5650	5650	5650	5650	0
142	20240710	181500	179640470	5650	5650	5650	5650	0
143	20240710	181400	179640470	5650	5650	5650	5650	0
144	20240710	181300	179640470	5650	5650	5650	5650	0
145	20240710	181200	179640470	5650	5650	5650	5650	0
146	20240710	181100	179640470	5650	5650	5650	5650	0
147	20240710	181000	179640470	5650	5650	5650	5650	0
148	20240710	180900	179640470	5650	5650	5650	5650	0
149	20240710	180800	179640470	5650	5650	5650	5650	0
150	20240710	180700	179640470	5650	5650	5650	5650	0
151	20240710	180600	179640470	5650	5650	5650	5650	0
152	20240710	180500	179640470	5650	5650	5650	5650	610
153	20240710	180400	179640470	5650	5650	5650	5650	0
154	20240710	180300	179640470	5650	5650	5650	5650	0
155	20240710	180200	179640470	5650	5650	5650	5650	0
156	20240710	180100	179640470	5650	5650	5650	5650	0
157	20240710	180000	179640470	5650	5650	5650	5650	0
158	20240710	175900	179640470	5650	5650	5650	5650	0
159	20240710	175800	179640470	5650	5650	5650	5650	0
160	20240710	175700	179640470	5650	5650	5650	5650	0
161	20240710	175600	179640470	5650	5650	5650	5650	0
162	20240710	175500	179640470	5650	5650	5650	5650	0
163	20240710	175400	179640470	5650	5650	5650	5650	0
164	20240710	175300	179640470	5650	5650	5650	5650	0
165	20240710	175200	179640470	5650	5650	5650	5650	0
166	20240710	175100	179640470	5650	5650	5650	5650	0
167	20240710	175000	179640470	5650	5650	5650	5650	0
168	20240710	174900	179640470	5650	5650	5650	5650	0
169	20240710	174800	179640470	5650	5650	5650	5650	0
170	20240710	174700	179640470	5650	5650	5650	5650	0
171	20240710	174600	179640470	5650	5650	5650	5650	0
172	20240710	174500	179640470	5650	5650	5650	5650	0
173	20240710	174400	179640470	5650	5650	5650	5650	0
174	20240710	174300	179640470	5650	5650	5650	5650	0
175	20240710	174200	179640470	5650	5650	5650	5650	0
176	20240710	174100	179640470	5650	5650	5650	5650	0
177	20240710	174000	179640470	5650	5650	5650	5650	0
178	20240710	173900	179640470	5650	5650	5650	5650	0
179	20240710	173800	179640470	5650	5650	5650	5650	0
180	20240710	173700	179640470	5650	5650	5650	5650	0
181	20240710	173600	179640470	5650	5650	5650	5650	0
182	20240710	173500	179640470	5650	5650	5650	5650	610
183	20240710	173400	179640470	5650	5650	5650	5650	0
184	20240710	173300	179640470	5650	5650	5650	5650	0
185	20240710	173200	179640470	5650	5650	5650	5650	0
186	20240710	173100	179640470	5650	5650	5650	5650	0
187	20240710	173000	179640470	5650	5650	5650	5650	0
188	20240710	172900	179640470	5650	5650	5650	5650	0
189	20240710	172800	179640470	5650	5650	5650	5650	0
190	20240710	172700	179640470	5650	5650	5650	5650	0
191	20240710	172600	179640470	5650	5650	5650	5650	0
192	20240710	172500	179640470	5650	5650	5650	5650	0
193	20240710	172400	179640470	5650	5650	5650	5650	0
194	20240710	172300	179640470	5650	5650	5650	5650	0
195	20240710	172200	179640470	5650	5650	5650	5650	0
196	20240710	172100	179640470	5650	5650	5650	5650	0
197	20240710	172000	179640470	5650	5650	5650	5650	0
198	20240710	171900	179640470	5650	5650	5650	5650	0
199	20240710	171800	179640470	5650	5650	5650	5650	0
200	20240710	171700	179640470	5650	5650	5650	5650	0
201	20240710	171600	179640470	5650	5650	5650	5650	0
202	20240710	171500	179640470	5650	5650	5650	5650	0
203	20240710	171400	179640470	5650	5650	5650	5650	0
204	20240710	171300	179640470	5650	5650	5650	5650	0
205	20240710	171200	179640470	5650	5650	5650	5650	0
206	20240710	171100	179640470	5650	5650	5650	5650	0
207	20240710	171000	179640470	5650	5650	5650	5650	0
208	20240710	170900	179640470	5650	5650	5650	5650	0
209	20240710	170800	179640470	5650	5650	5650	5650	0
210	20240710	170700	179640470	5650	5650	5650	5650	0
211	20240710	170600	179640470	5650	5650	5650	5650	0
212	20240710	170500	179640470	5650	5650	5650	5650	610
213	20240710	170400	179640470	5650	5650	5650	5650	0
214	20240710	170300	179640470	5650	5650	5650	5650	0
215	20240710	170200	179640470	5650	5650	5650	5650	0
216	20240710	170100	179640470	5650	5650	5650	5650	0
217	20240710	170000	179640470	5650	5650	5650	5650	0
218	20240710	165900	179640470	5650	5650	5650	5650	0
219	20240710	165800	179640470	5650	5650	5650	5650	0
220	20240710	165700	179640470	5650	5650	5650	5650	0
221	20240710	165600	179640470	5650	5650	5650	5650	0
222	20240710	165500	179640470	5650	5650	5650	5650	0
223	20240710	165400	179640470	5650	5650	5650	5650	0
224	20240710	165300	179640470	5650	5650	5650	5650	0
225	20240710	165200	179640470	5650	5650	5650	5650	0
226	20240710	165100	179640470	5650	5650	5650	5650	0
227	20240710	165000	179640470	5650	5650	5650	5650	0
228	20240710	164900	179640470	5650	5650	5650	5650	0
229	20240710	164800	179640470	5650	5650	5650	5650	0
230	20240710	164700	179640470	5650	5650	5650	5650	0
231	20240710	164600	179640470	5650	5650	5650	5650	0
232	20240710	164500	179640470	5650	5650	5650	5650	0
233	20240710	164400	179640470	5650	5650	5650	5650	0
234	20240710	164300	179640470	5650	5650	5650	5650	0
235	20240710	164200	179640470	5650	5650	5650	5650	0
236	20240710	164100	179640470	5650	5650	5650	5650	0
237	20240710	164000	179640470	5650	5650	5650	5650	0
238	20240710	163900	179640470	5650	5650	5650	5650	0
239	20240710	163800	179640470	5650	5650	5650	5650	0
240	20240710	163700	179640470	5650	5650	5650	5650	0
241	20240710	163600	179640470	5650	5650	5650	5650	0
242	20240710	163500	179640470	5650	5650	5650	5650	610
243	20240710	163400	179640470	5650	5650	5650	5650	0
244	20240710	163300	179640470	5650	5650	5650	5650	0
245	20240710	163200	179640470	5650	5650	5650	5650	0
246	20240710	163100	179640470	5650	5650	5650	5650	0
247	20240710	163000	179640470	5650	5650	5650	5650	0
248	20240710	162900	179640470	5650	5650	5650	5650	0
249	20240710	162800	179640470	5650	5650	5650	5650	0
250	20240710	162700	179640470	5650	5650	5650	5650	0
251	20240710	162600	179640470	5650	5650	5650	5650	0
252	20240710	162500	179640470	5650	5650	5650	5650	0
253	20240710	162400	179640470	5650	5650	5650	5650	0
254	20240710	162300	179640470	5650	5650	5650	5650	0
255	20240710	162200	179640470	5650	5650	5650	5650	0
256	20240710	162100	179640470	5650	5650	5650	5650	0
257	20240710	162000	179640470	5650	5650	5650	5650	0
258	20240710	161900	179640470	5650	5650	5650	5650	0
259	20240710	161800	179640470	5650	5650	5650	5650	0
260	20240710	161700	179640470	5650	5650	5650	5650	0
261	20240710	161600	179640470	5650	5650	5650	5650	0
262	20240710	161500	179640470	5650	5650	5650	5650	0
263	20240710	161400	179640470	5650	5650	5650	5650	0
264	20240710	161300	179640470	5650	5650	5650	5650	0
265	20240710	161200	179640470	5650	5650	5650	5650	0
266	20240710	161100	179640470	5650	5650	5650	5650	0
267	20240710	161000	179640470	5650	5650	5650	5650	0
268	20240710	160900	179640470	5650	5650	5650	5650	0
269	20240710	160800	179640470	5650	5650	5650	5650	0
270	20240710	160700	179640470	5650	5650	5650	5650	0
271	20240710	160600	179640470	5650	5650	5650	5650	0
272	20240710	160500	179640470	5650	5650	5650	5650	610
273	20240710	160400	179640470	5650	5650	5650	5650	0
274	20240710	160300	179640470	5650	5650	5650	5650	0
275	20240710	160200	179640470	5650	5650	5650	5650	0
276	20240710	160100	179640470	5650	5650	5650	5650	0
277	20240710	160000	179640470	5650	5650	5650	5650	0
278	20240710	155900	179640470	5650	5650	5650	5650	0
279	20240710	155800	179640470	5650	5650	5650	5650	0
280	20240710	155700	179640470	5650	5650	5650	5650	0
281	20240710	155600	179640470	5650	5650	5650	5650	0
282	20240710	155500	179640470	5650	5650	5650	5650	0
283	20240710	155400	179640470	5650	5650	5650	5650	0
284	20240710	155300	179640470	5650	5650	5650	5650	0
285	20240710	155200	179640470	5650	5650	5650	5650	0
286	20240710	155100	179640470	5650	5650	5650	5650	0
287	20240710	155000	179640470	5650	5650	5650	5650	0
288	20240710	154900	179640470	5650	5650	5650	5650	0
289	20240710	154800	179640470	5650	5650	5650	5650	0
290	20240710	154700	179640470	5650	5650	5650	5650	0
291	20240710	154600	179640470	5650	5650	5650	5650	0
292	20240710	154500	179640470	5650	5650	5650	5650	0
293	20240710	154400	179640470	5650	5650	5650	5650	0
294	20240710	154300	179640470	5650	5650	5650	5650	0
295	20240710	154200	179640470	5650	5650	5650	5650	0
296	20240710	154100	179640470	5650	5650	5650	5650	0
297	20240710	154000	179640470	5650	5650	5650	5650	0
298	20240710	153900	179640470	5650	5650	5650	5650	0
299	20240710	153800	179640470	5650	5650	5650	5650	0
300	20240710	153700	179640470	5650	5650	5650	5650	0
301	20240710	153600	179640470	5650	5650	5650	5650	0
302	20240710	153500	179640470	5650	5650	5650	5650	610
303	20240710	153400	179640470	5650	5650	5650	5650	0
304	20240710	153300	179640470	5650	5650	5650	5650	0
305	20240710	153200	179640470	5650	5650	5650	5650	0
306	20240710	153100	179640470	5650	5650	5650	5650	0
307	20240710	153000	179640470	5650	5650	5650	5650	610
308	20240710	152900	176193970	5650	5650	5650	5650	0
309	20240710	152800	176193970	5650	5650	5650	5650	0
310	20240710	152700	176193970	5650	5650	5650	5650	0
311	20240710	152600	176193970	5650	5650	5650	5650	0
312	20240710	152500	176193970	5650	5650	5650	5650	0
313	20240710	152400	176193970	5650	5650	5650	5650	0
314	20240710	152300	176193970	5650	5650	5650	5650	0
315	20240710	152200	176193970	5650	5650	5650	5650	0
316	20240710	152100	176193970	5650	5650	5650	5650	0
317	20240710	152000	176193970	5650	5650	5650	5650	0
318	20240710	151900	176193970	5650	5650	5650	5650	0
319	20240710	151800	176193970	5650	5650	5650	5650	0
320	20240710	151700	176193970	5650	5640	5650	5640	100
321	20240710	151600	175629180	5640	5640	5640	5640	3
322	20240710	151500	175612260	5640	5630	5640	5620	376
323	20240710	151400	173496100	5640	5640	5640	5640	0
324	20240710	151300	173496100	5640	5630	5640	5630	123
325	20240710	151200	172803590	5640	5640	5640	5640	0
326	20240710	151100	172803590	5640	5640	5640	5640	12
327	20240710	151000	172735910	5650	5650	5650	5650	0
328	20240710	150900	172735910	5650	5650	5650	5650	1
329	20240710	150800	172730260	5630	5630	5630	5630	35
330	20240710	150700	172533210	5650	5650	5650	5650	0
331	20240710	150600	172533210	5650	5650	5650	5650	0
332	20240710	150500	172533210	5650	5650	5650	5650	0
333	20240710	150400	172533210	5650	5640	5650	5640	43
334	20240710	150300	172290680	5640	5640	5640	5640	0
335	20240710	150200	172290680	5640	5640	5640	5640	0
336	20240710	150100	172290680	5640	5640	5640	5640	0
337	20240710	150000	172290680	5640	5640	5640	5640	100
338	20240710	145900	171726680	5640	5640	5640	5640	0
339	20240710	145800	171726680	5640	5640	5640	5640	0
340	20240710	145700	171726680	5640	5640	5640	5640	18
341	20240710	145600	171625160	5640	5640	5640	5640	0
342	20240710	145500	171625160	5640	5640	5640	5640	0
343	20240710	145400	171625160	5640	5640	5640	5640	0
344	20240710	145300	171625160	5640	5640	5640	5640	5
345	20240710	145200	171596960	5640	5640	5640	5640	20
346	20240710	145100	171484160	5640	5640	5640	5640	1
347	20240710	145000	171478520	5640	5640	5640	5640	0
348	20240710	144900	171478520	5640	5640	5640	5640	0
349	20240710	144800	171478520	5640	5640	5640	5640	0
350	20240710	144700	171478520	5640	5640	5640	5640	0
351	20240710	144600	171478520	5640	5640	5640	5640	1
352	20240710	144500	171472880	5630	5640	5640	5630	41
353	20240710	144400	171242040	5630	5630	5630	5630	0
354	20240710	144300	171242040	5630	5630	5630	5630	0
355	20240710	144200	171242040	5630	5630	5630	5630	70
356	20240710	144100	170847940	5640	5640	5640	5640	0
357	20240710	144000	170847940	5640	5640	5640	5640	0
358	20240710	143900	170847940	5640	5640	5640	5640	20
359	20240710	143800	170735140	5630	5630	5630	5630	380
360	20240710	143700	168595740	5630	5630	5630	5630	0
361	20240710	143600	168595740	5630	5630	5630	5630	0
362	20240710	143500	168595740	5630	5630	5630	5630	20
363	20240710	143400	168483140	5620	5620	5620	5620	0
364	20240710	143300	168483140	5620	5620	5620	5620	0
365	20240710	143200	168483140	5620	5630	5630	5620	14
366	20240710	143100	168404440	5630	5630	5630	5630	1
367	20240710	143000	168398810	5630	5650	5650	5620	752
368	20240710	142900	164166540	5630	5630	5630	5630	0
369	20240710	142800	164166540	5630	5640	5640	5630	33
370	20240710	142700	163980580	5650	5650	5650	5650	0
371	20240710	142600	163980580	5650	5650	5650	5650	0
372	20240710	142500	163980580	5650	5650	5650	5650	0
373	20240710	142400	163980580	5650	5650	5650	5650	0
374	20240710	142300	163980580	5650	5650	5650	5650	0
375	20240710	142200	163980580	5650	5650	5650	5650	0
376	20240710	142100	163980580	5650	5650	5650	5650	0
377	20240710	142000	163980580	5650	5650	5650	5650	0
378	20240710	141900	163980580	5650	5650	5650	5650	0
379	20240710	141800	163980580	5650	5650	5650	5650	0
380	20240710	141700	163980580	5650	5650	5650	5650	0
381	20240710	141600	163980580	5650	5650	5650	5650	0
382	20240710	141500	163980580	5650	5650	5650	5650	0
383	20240710	141400	163980580	5650	5650	5650	5650	0
384	20240710	141300	163980580	5650	5650	5650	5650	0
385	20240710	141200	163980580	5650	5650	5650	5650	18
386	20240710	141100	163878880	5650	5650	5650	5650	0
387	20240710	141000	163878880	5650	5650	5650	5650	0
388	20240710	140900	163878880	5650	5650	5650	5650	2
389	20240710	140800	163867580	5650	5650	5650	5650	0
390	20240710	140700	163867580	5650	5650	5650	5650	0
391	20240710	140600	163867580	5650	5650	5650	5650	0
392	20240710	140500	163867580	5650	5650	5650	5650	0
393	20240710	140400	163867580	5650	5650	5650	5650	1
394	20240710	140300	163861930	5630	5630	5630	5630	0
395	20240710	140200	163861930	5630	5630	5630	5630	0
396	20240710	140100	163861930	5630	5630	5630	5630	0
397	20240710	140000	163861930	5630	5630	5630	5630	0
398	20240710	135900	163861930	5630	5630	5630	5630	0
399	20240710	135800	163861930	5630	5640	5640	5630	1161
400	20240710	135700	157324000	5650	5650	5650	5650	0
401	20240710	135600	157324000	5650	5650	5650	5650	0
402	20240710	135500	157324000	5650	5650	5650	5650	0
403	20240710	135400	157324000	5650	5650	5650	5650	0
404	20240710	135300	157324000	5650	5650	5650	5650	3
405	20240710	135200	157307050	5640	5640	5640	5640	0
406	20240710	135100	157307050	5640	5640	5640	5640	0
407	20240710	135000	157307050	5640	5640	5640	5640	0
408	20240710	134900	157307050	5640	5640	5640	5640	0
409	20240710	134800	157307050	5640	5640	5640	5640	0
410	20240710	134700	157307050	5640	5640	5640	5640	0
411	20240710	134600	157307050	5640	5640	5640	5640	1676
412	20240710	134500	147854410	5640	5650	5650	5640	1140
413	20240710	134400	141424640	5680	5680	5680	5680	0
414	20240710	134300	141424640	5680	5680	5680	5680	0
415	20240710	134200	141424640	5680	5680	5680	5680	0
416	20240710	134100	141424640	5680	5680	5680	5680	1
417	20240710	134000	141418960	5680	5680	5680	5680	0
418	20240710	133900	141418960	5680	5680	5680	5680	0
419	20240710	133800	141418960	5680	5680	5680	5680	0
420	20240710	133700	141418960	5680	5680	5680	5680	0
421	20240710	133600	141418960	5680	5680	5680	5680	0
422	20240710	133500	141418960	5680	5680	5680	5680	0
423	20240710	133400	141418960	5680	5680	5680	5680	0
424	20240710	133300	141418960	5680	5680	5680	5680	0
425	20240710	133200	141418960	5680	5680	5680	5680	0
426	20240710	133100	141418960	5680	5680	5680	5680	0
427	20240710	133000	141418960	5680	5680	5680	5680	0
428	20240710	132900	141418960	5680	5680	5680	5680	0
429	20240710	132800	141418960	5680	5680	5680	5680	0
430	20240710	132700	141418960	5680	5680	5680	5680	0
431	20240710	132600	141418960	5680	5680	5680	5680	0
432	20240710	132500	141418960	5680	5680	5680	5680	1
433	20240710	132400	141413280	5650	5650	5650	5650	0
434	20240710	132300	141413280	5650	5650	5650	5650	1
435	20240710	132200	141407630	5680	5680	5680	5680	0
436	20240710	132100	141407630	5680	5680	5680	5680	10
437	20240710	132000	141350830	5680	5670	5680	5640	470
438	20240710	131900	138693840	5680	5680	5680	5680	0
439	20240710	131800	138693840	5680	5680	5680	5680	0
440	20240710	131700	138693840	5680	5680	5680	5680	0
441	20240710	131600	138693840	5680	5680	5680	5680	0
442	20240710	131500	138693840	5680	5680	5680	5680	0
443	20240710	131400	138693840	5680	5680	5680	5680	0
444	20240710	131300	138693840	5680	5680	5680	5680	0
445	20240710	131200	138693840	5680	5680	5680	5680	0
446	20240710	131100	138693840	5680	5680	5680	5680	0
447	20240710	131000	138693840	5680	5680	5680	5680	0
448	20240710	130900	138693840	5680	5680	5680	5680	0
449	20240710	130800	138693840	5680	5680	5680	5680	0
450	20240710	130700	138693840	5680	5680	5680	5680	0
451	20240710	130600	138693840	5680	5680	5680	5680	0
452	20240710	130500	138693840	5680	5680	5680	5680	0
453	20240710	130400	138693840	5680	5680	5680	5680	0
454	20240710	130300	138693840	5680	5680	5680	5680	0
455	20240710	130200	138693840	5680	5680	5680	5680	0
456	20240710	130100	138693840	5680	5680	5680	5680	0
457	20240710	130000	138693840	5680	5680	5680	5680	0
458	20240710	125900	138693840	5680	5680	5680	5680	38
459	20240710	125800	138478000	5680	5680	5680	5680	0
460	20240710	125700	138478000	5680	5680	5680	5680	0
461	20240710	125600	138478000	5680	5680	5680	5680	0
462	20240710	125500	138478000	5680	5680	5680	5680	0
463	20240710	125400	138478000	5680	5680	5680	5680	0
464	20240710	125300	138478000	5680	5680	5680	5680	0
465	20240710	125200	138478000	5680	5680	5680	5680	0
466	20240710	125100	138478000	5680	5680	5680	5680	0
467	20240710	125000	138478000	5680	5680	5680	5680	0
468	20240710	124900	138478000	5680	5680	5680	5680	0
469	20240710	124800	138478000	5680	5680	5680	5680	0
470	20240710	124700	138478000	5680	5680	5680	5680	0
471	20240710	124600	138478000	5680	5680	5680	5680	0
472	20240710	124500	138478000	5680	5680	5680	5680	0
473	20240710	124400	138478000	5680	5680	5680	5680	0
474	20240710	124300	138478000	5680	5680	5680	5680	43
475	20240710	124200	138233760	5680	5680	5680	5680	0
476	20240710	124100	138233760	5680	5680	5680	5680	0
477	20240710	124000	138233760	5680	5680	5680	5680	0
478	20240710	123900	138233760	5680	5680	5680	5680	0
479	20240710	123800	138233760	5680	5680	5680	5680	0
480	20240710	123700	138233760	5680	5680	5680	5680	0
481	20240710	123600	138233760	5680	5680	5680	5680	0
482	20240710	123500	138233760	5680	5680	5680	5680	0
483	20240710	123400	138233760	5680	5680	5680	5680	0
484	20240710	123300	138233760	5680	5680	5680	5680	0
485	20240710	123200	138233760	5680	5680	5680	5680	1
486	20240710	123100	138228080	5670	5670	5670	5670	1
487	20240710	123000	138222410	5680	5680	5680	5680	0
488	20240710	122900	138222410	5680	5680	5680	5680	0
489	20240710	122800	138222410	5680	5680	5680	5680	2
490	20240710	122700	138211050	5680	5680	5680	5680	0
491	20240710	122600	138211050	5680	5680	5680	5680	1
492	20240710	122500	138205370	5680	5680	5680	5680	0
493	20240710	122400	138205370	5680	5680	5680	5680	0
494	20240710	122300	138205370	5680	5680	5680	5680	0
495	20240710	122200	138205370	5680	5680	5680	5680	0
496	20240710	122100	138205370	5680	5680	5680	5680	0
497	20240710	122000	138205370	5680	5680	5680	5680	0
498	20240710	121900	138205370	5680	5680	5680	5680	0
499	20240710	121800	138205370	5680	5680	5680	5680	0
500	20240710	121700	138205370	5680	5680	5680	5680	0
501	20240710	121600	138205370	5680	5680	5680	5680	0
502	20240710	121500	138205370	5680	5680	5680	5680	0
503	20240710	121400	138205370	5680	5680	5680	5680	0
504	20240710	121300	138205370	5680	5680	5680	5680	0
505	20240710	121200	138205370	5680	5680	5680	5680	0
506	20240710	121100	138205370	5680	5680	5680	5680	0
507	20240710	121000	138205370	5680	5680	5680	5680	0
508	20240710	120900	138205370	5680	5680	5680	5680	0
509	20240710	120800	138205370	5680	5680	5680	5680	0
510	20240710	120700	138205370	5680	5680	5680	5680	0
511	20240710	120600	138205370	5680	5680	5680	5680	0
512	20240710	120500	138205370	5680	5680	5680	5680	0
513	20240710	120400	138205370	5680	5680	5680	5680	0
514	20240710	120300	138205370	5680	5680	5680	5680	0
515	20240710	120200	138205370	5680	5680	5680	5680	0
516	20240710	120100	138205370	5680	5680	5680	5680	0
517	20240710	120000	138205370	5680	5680	5680	5680	0
518	20240710	115900	138205370	5680	5680	5680	5680	0
519	20240710	115800	138205370	5680	5680	5680	5680	0
520	20240710	115700	138205370	5680	5680	5680	5680	0
521	20240710	115600	138205370	5680	5680	5680	5680	0
522	20240710	115500	138205370	5680	5680	5680	5680	0
523	20240710	115400	138205370	5680	5680	5680	5680	0
524	20240710	115300	138205370	5680	5680	5680	5680	0
525	20240710	115200	138205370	5680	5680	5680	5680	0
526	20240710	115100	138205370	5680	5680	5680	5680	45
527	20240710	115000	137949770	5670	5670	5670	5670	1
528	20240710	114900	137944100	5680	5680	5680	5680	0
529	20240710	114800	137944100	5680	5680	5680	5680	0
530	20240710	114700	137944100	5680	5680	5680	5680	0
531	20240710	114600	137944100	5680	5680	5680	5680	0
532	20240710	114500	137944100	5680	5680	5680	5680	0
533	20240710	114400	137944100	5680	5680	5680	5680	0
534	20240710	114300	137944100	5680	5680	5680	5680	0
535	20240710	114200	137944100	5680	5680	5680	5680	0
536	20240710	114100	137944100	5680	5680	5680	5680	0
537	20240710	114000	137944100	5680	5680	5680	5680	0
538	20240710	113900	137944100	5680	5680	5680	5680	10
539	20240710	113800	137887300	5680	5680	5680	5680	10
540	20240710	113700	137830500	5680	5680	5680	5680	0
541	20240710	113600	137830500	5680	5680	5680	5680	117
542	20240710	113500	137165940	5690	5690	5690	5690	0
543	20240710	113400	137165940	5690	5690	5690	5690	0
544	20240710	113300	137165940	5690	5690	5690	5690	1
545	20240710	113200	137160250	5680	5680	5680	5680	0
546	20240710	113100	137160250	5680	5680	5680	5680	39
547	20240710	113000	136938730	5690	5690	5690	5690	0
548	20240710	112900	136938730	5690	5690	5690	5690	0
549	20240710	112800	136938730	5690	5690	5690	5690	0
550	20240710	112700	136938730	5690	5690	5690	5690	24
551	20240710	112600	136802170	5680	5670	5680	5670	240
552	20240710	112500	135440050	5670	5670	5670	5670	10
553	20240710	112400	135383350	5670	5670	5670	5670	0
554	20240710	112300	135383350	5670	5670	5670	5670	0
555	20240710	112200	135383350	5670	5670	5670	5670	0
556	20240710	112100	135383350	5670	5670	5670	5670	0
557	20240710	112000	135383350	5670	5670	5670	5670	0
558	20240710	111900	135383350	5670	5670	5670	5670	0
559	20240710	111800	135383350	5670	5670	5670	5670	0
560	20240710	111700	135383350	5670	5670	5670	5670	0
561	20240710	111600	135383350	5670	5670	5670	5670	0
562	20240710	111500	135383350	5670	5670	5670	5670	0
563	20240710	111400	135383350	5670	5670	5670	5670	10
564	20240710	111300	135326650	5680	5680	5680	5680	0
565	20240710	111200	135326650	5680	5680	5680	5680	0
566	20240710	111100	135326650	5680	5680	5680	5680	0
567	20240710	111000	135326650	5680	5680	5680	5680	0
568	20240710	110900	135326650	5680	5680	5680	5680	0
569	20240710	110800	135326650	5680	5680	5680	5680	0
570	20240710	110700	135326650	5680	5680	5680	5680	7
571	20240710	110600	135286890	5680	5680	5680	5680	10
572	20240710	110500	135230090	5650	5670	5670	5650	159
573	20240710	110400	134331340	5680	5680	5680	5680	0
574	20240710	110300	134331340	5680	5680	5680	5680	0
575	20240710	110200	134331340	5680	5680	5680	5680	0
576	20240710	110100	134331340	5680	5680	5680	5680	4
577	20240710	110000	134308620	5680	5680	5680	5680	0
578	20240710	105900	134308620	5680	5680	5680	5680	0
579	20240710	105800	134308620	5680	5680	5680	5680	0
580	20240710	105700	134308620	5680	5680	5680	5680	0
581	20240710	105600	134308620	5680	5680	5680	5680	0
582	20240710	105500	134308620	5680	5680	5680	5680	0
583	20240710	105400	134308620	5680	5680	5680	5680	0
584	20240710	105300	134308620	5680	5680	5680	5680	0
585	20240710	105200	134308620	5680	5680	5680	5680	0
586	20240710	105100	134308620	5680	5680	5680	5680	0
587	20240710	105000	134308620	5680	5680	5680	5680	0
588	20240710	104900	134308620	5680	5680	5680	5680	0
589	20240710	104800	134308620	5680	5680	5680	5680	50
590	20240710	104700	134024620	5670	5670	5670	5670	0
591	20240710	104600	134024620	5670	5670	5670	5670	0
592	20240710	104500	134024620	5670	5670	5670	5670	90
593	20240710	104400	133514320	5680	5680	5680	5680	0
594	20240710	104300	133514320	5680	5680	5680	5680	0
595	20240710	104200	133514320	5680	5680	5680	5680	0
596	20240710	104100	133514320	5680	5680	5680	5680	0
597	20240710	104000	133514320	5680	5680	5680	5680	0
598	20240710	103900	133514320	5680	5680	5680	5680	0
599	20240710	103800	133514320	5680	5680	5680	5680	0
600	20240710	103700	133514320	5680	5680	5680	5680	0
601	20240710	103600	133514320	5680	5680	5680	5680	0
602	20240710	103500	133514320	5680	5680	5680	5680	0
603	20240710	103400	133514320	5680	5680	5680	5680	0
604	20240710	103300	133514320	5680	5680	5680	5680	0
605	20240710	103200	133514320	5680	5680	5680	5680	0
606	20240710	103100	133514320	5680	5680	5680	5680	0
607	20240710	103000	133514320	5680	5680	5680	5680	1
608	20240710	102900	133508640	5650	5650	5650	5650	0
609	20240710	102800	133508640	5650	5650	5650	5650	3
610	20240710	102700	133491690	5650	5650	5650	5650	0
611	20240710	102600	133491690	5650	5650	5650	5650	2
612	20240710	102500	133480390	5680	5680	5680	5680	0
613	20240710	102400	133480390	5680	5680	5680	5680	0
614	20240710	102300	133480390	5680	5680	5680	5680	1
615	20240710	102200	133474710	5640	5650	5650	5640	94
616	20240710	102100	132943680	5680	5680	5680	5680	0
617	20240710	102000	132943680	5680	5680	5680	5680	0
618	20240710	101900	132943680	5680	5680	5680	5680	0
619	20240710	101800	132943680	5680	5680	5680	5680	0
620	20240710	101700	132943680	5680	5680	5680	5680	0
621	20240710	101600	132943680	5680	5680	5680	5680	0
622	20240710	101500	132943680	5680	5680	5680	5680	0
623	20240710	101400	132943680	5680	5680	5680	5680	0
624	20240710	101300	132943680	5680	5680	5680	5680	1
625	20240710	101200	132938000	5680	5680	5680	5680	1
626	20240710	101100	132932320	5650	5650	5650	5650	8
627	20240710	101000	132887120	5650	5650	5650	5650	10
628	20240710	100900	132830620	5680	5680	5680	5680	0
629	20240710	100800	132830620	5680	5680	5680	5680	0
630	20240710	100700	132830620	5680	5650	5680	5650	153
631	20240710	100600	131966140	5660	5660	5660	5660	0
632	20240710	100500	131966140	5660	5660	5660	5660	2
633	20240710	100400	131954820	5650	5680	5680	5650	1346
634	20240710	100300	124347580	5660	5660	5660	5660	0
635	20240710	100200	124347580	5660	5680	5680	5660	6
636	20240710	100100	124313520	5680	5680	5680	5680	5
637	20240710	100000	124285120	5670	5670	5670	5670	38
638	20240710	095900	124069660	5670	5670	5670	5670	0
639	20240710	095800	124069660	5670	5670	5670	5670	0
640	20240710	095700	124069660	5670	5670	5670	5670	20
641	20240710	095600	123956260	5670	5670	5670	5660	203
642	20240710	095500	122807240	5680	5680	5680	5680	0
643	20240710	095400	122807240	5680	5680	5680	5680	0
644	20240710	095300	122807240	5680	5680	5680	5680	0
645	20240710	095200	122807240	5680	5680	5680	5680	0
646	20240710	095100	122807240	5680	5680	5680	5680	0
647	20240710	095000	122807240	5680	5680	5680	5680	0
648	20240710	094900	122807240	5680	5680	5680	5680	0
649	20240710	094800	122807240	5680	5680	5680	5680	2
650	20240710	094700	122795880	5680	5680	5680	5680	0
651	20240710	094600	122795880	5680	5680	5680	5680	0
652	20240710	094500	122795880	5680	5680	5680	5680	50
653	20240710	094400	122511880	5670	5670	5670	5670	0
654	20240710	094300	122511880	5670	5670	5670	5670	0
655	20240710	094200	122511880	5670	5670	5670	5670	81
656	20240710	094100	122052610	5670	5670	5670	5670	0
657	20240710	094000	122052610	5670	5670	5670	5670	0
658	20240710	093900	122052610	5670	5660	5670	5650	187
659	20240710	093800	120995040	5670	5670	5670	5670	1
660	20240710	093700	120989370	5680	5680	5680	5680	0
661	20240710	093600	120989370	5680	5680	5680	5680	0
662	20240710	093500	120989370	5680	5660	5680	5650	361
663	20240710	093400	118948640	5680	5680	5680	5680	0
664	20240710	093300	118948640	5680	5680	5680	5680	1
665	20240710	093200	118942960	5650	5650	5650	5650	12
666	20240710	093100	118875160	5680	5660	5680	5660	357
667	20240710	093000	116847440	5660	5680	5680	5660	15
668	20240710	092900	116762440	5680	5740	5740	5630	2305
669	20240710	092800	103703350	5700	5740	5740	5700	206
670	20240710	092700	102528610	5690	5690	5740	5690	414
671	20240710	092600	100166730	5700	5810	5810	5680	5302
672	20240710	092500	69851530	5820	5850	5860	5820	1296
673	20240710	092400	62282100	5920	5770	5920	5730	3781
674	20240710	092300	40249020	5770	5920	5920	5770	5560
675	20240710	092200	7620530	5960	5960	5960	5960	0
676	20240710	092100	7620530	5960	5640	5960	5640	1019
677	20240710	092000	1770280	5640	5640	5640	5640	1
678	20240710	091900	1764640	5600	5610	5610	5600	105
679	20240710	091800	1176030	5640	5640	5640	5640	1
680	20240710	091700	1170390	5620	5620	5620	5620	0
681	20240710	091600	1170390	5620	5620	5620	5620	0
682	20240710	091500	1170390	5620	5620	5620	5620	0
683	20240710	091400	1170390	5620	5630	5630	5620	23
684	20240710	091300	1041030	5640	5640	5640	5640	0
685	20240710	091200	1041030	5640	5640	5640	5640	1
686	20240710	091100	1035390	5640	5640	5640	5640	0
687	20240710	091000	1035390	5640	5640	5640	5640	0
688	20240710	090900	1035390	5640	5640	5640	5640	0
689	20240710	090800	1035390	5640	5640	5640	5640	0
690	20240710	090700	1035390	5640	5640	5640	5640	0
691	20240710	090600	1035390	5640	5640	5640	5640	0
692	20240710	090500	1035390	5640	5640	5640	5640	0
693	20240710	090400	1035390	5640	5640	5640	5640	0
694	20240710	090300	1035390	5640	5640	5640	5640	1
695	20240710	090200	1029750	5610	5620	5620	5610	112
696	20240710	090100	400420	5630	5630	5630	5630	0
697	20240710	090000	400420	5630	5640	5640	5630	71