KissMeData/000220/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183000	125690410	4645	4645	4645	4645	3967
3	20240702	182900	125690410	4645	4645	4645	4645	0
4	20240702	182800	125690410	4645	4645	4645	4645	0
5	20240702	182700	125690410	4645	4645	4645	4645	0
6	20240702	182600	125690410	4645	4645	4645	4645	0
7	20240702	182500	125690410	4645	4645	4645	4645	0
8	20240702	182400	125690410	4645	4645	4645	4645	0
9	20240702	182300	125690410	4645	4645	4645	4645	0
10	20240702	182200	125690410	4645	4645	4645	4645	0
11	20240702	182100	125690410	4645	4645	4645	4645	0
12	20240702	182000	125690410	4645	4645	4645	4645	0
13	20240702	181900	125690410	4645	4645	4645	4645	0
14	20240702	181800	125690410	4645	4645	4645	4645	0
15	20240702	181700	125690410	4645	4645	4645	4645	0
16	20240702	181600	125690410	4645	4645	4645	4645	0
17	20240702	181500	125690410	4645	4645	4645	4645	0
18	20240702	181400	125690410	4645	4645	4645	4645	0
19	20240702	181300	125690410	4645	4645	4645	4645	0
20	20240702	181200	125690410	4645	4645	4645	4645	0
21	20240702	181100	125690410	4645	4645	4645	4645	0
22	20240702	181000	125690410	4645	4645	4645	4645	0
23	20240702	180900	125690410	4645	4645	4645	4645	0
24	20240702	180800	125690410	4645	4645	4645	4645	0
25	20240702	180700	125690410	4645	4645	4645	4645	0
26	20240702	180600	125690410	4645	4645	4645	4645	0
27	20240702	180500	125690410	4645	4645	4645	4645	0
28	20240702	180400	125690410	4645	4645	4645	4645	0
29	20240702	180300	125690410	4645	4645	4645	4645	0
30	20240702	180200	125690410	4645	4645	4645	4645	0
31	20240702	180100	125690410	4645	4645	4645	4645	0
32	20240702	180000	125690410	4645	4645	4645	4645	3967
33	20240702	175900	125690410	4645	4645	4645	4645	0
34	20240702	175800	125690410	4645	4645	4645	4645	0
35	20240702	175700	125690410	4645	4645	4645	4645	0
36	20240702	175600	125690410	4645	4645	4645	4645	0
37	20240702	175500	125690410	4645	4645	4645	4645	0
38	20240702	175400	125690410	4645	4645	4645	4645	0
39	20240702	175300	125690410	4645	4645	4645	4645	0
40	20240702	175200	125690410	4645	4645	4645	4645	0
41	20240702	175100	125690410	4645	4645	4645	4645	0
42	20240702	175000	125690410	4645	4645	4645	4645	0
43	20240702	174900	125690410	4645	4645	4645	4645	0
44	20240702	174800	125690410	4645	4645	4645	4645	0
45	20240702	174700	125690410	4645	4645	4645	4645	0
46	20240702	174600	125690410	4645	4645	4645	4645	0
47	20240702	174500	125690410	4645	4645	4645	4645	0
48	20240702	174400	125690410	4645	4645	4645	4645	0
49	20240702	174300	125690410	4645	4645	4645	4645	0
50	20240702	174200	125690410	4645	4645	4645	4645	0
51	20240702	174100	125690410	4645	4645	4645	4645	0
52	20240702	174000	125690410	4645	4645	4645	4645	0
53	20240702	173900	125690410	4645	4645	4645	4645	0
54	20240702	173800	125690410	4645	4645	4645	4645	0
55	20240702	173700	125690410	4645	4645	4645	4645	0
56	20240702	173600	125690410	4645	4645	4645	4645	0
57	20240702	173500	125690410	4645	4645	4645	4645	0
58	20240702	173400	125690410	4645	4645	4645	4645	0
59	20240702	173300	125690410	4645	4645	4645	4645	0
60	20240702	173200	125690410	4645	4645	4645	4645	0
61	20240702	173100	125690410	4645	4645	4645	4645	0
62	20240702	173000	125690410	4645	4645	4645	4645	3967
63	20240702	172900	125690410	4645	4645	4645	4645	0
64	20240702	172800	125690410	4645	4645	4645	4645	0
65	20240702	172700	125690410	4645	4645	4645	4645	0
66	20240702	172600	125690410	4645	4645	4645	4645	0
67	20240702	172500	125690410	4645	4645	4645	4645	0
68	20240702	172400	125690410	4645	4645	4645	4645	0
69	20240702	172300	125690410	4645	4645	4645	4645	0
70	20240702	172200	125690410	4645	4645	4645	4645	0
71	20240702	172100	125690410	4645	4645	4645	4645	0
72	20240702	172000	125690410	4645	4645	4645	4645	0
73	20240702	171900	125690410	4645	4645	4645	4645	0
74	20240702	171800	125690410	4645	4645	4645	4645	0
75	20240702	171700	125690410	4645	4645	4645	4645	0
76	20240702	171600	125690410	4645	4645	4645	4645	0
77	20240702	171500	125690410	4645	4645	4645	4645	0
78	20240702	171400	125690410	4645	4645	4645	4645	0
79	20240702	171300	125690410	4645	4645	4645	4645	0
80	20240702	171200	125690410	4645	4645	4645	4645	0
81	20240702	171100	125690410	4645	4645	4645	4645	0
82	20240702	171000	125690410	4645	4645	4645	4645	0
83	20240702	170900	125690410	4645	4645	4645	4645	0
84	20240702	170800	125690410	4645	4645	4645	4645	0
85	20240702	170700	125690410	4645	4645	4645	4645	0
86	20240702	170600	125690410	4645	4645	4645	4645	0
87	20240702	170500	125690410	4645	4645	4645	4645	0
88	20240702	170400	125690410	4645	4645	4645	4645	0
89	20240702	170300	125690410	4645	4645	4645	4645	0
90	20240702	170200	125690410	4645	4645	4645	4645	0
91	20240702	170100	125690410	4645	4645	4645	4645	0
92	20240702	170000	125690410	4645	4645	4645	4645	3967
93	20240702	165900	125690410	4645	4645	4645	4645	0
94	20240702	165800	125690410	4645	4645	4645	4645	0
95	20240702	165700	125690410	4645	4645	4645	4645	0
96	20240702	165600	125690410	4645	4645	4645	4645	0
97	20240702	165500	125690410	4645	4645	4645	4645	0
98	20240702	165400	125690410	4645	4645	4645	4645	0
99	20240702	165300	125690410	4645	4645	4645	4645	0
100	20240702	165200	125690410	4645	4645	4645	4645	0
101	20240702	165100	125690410	4645	4645	4645	4645	0
102	20240702	165000	125690410	4645	4645	4645	4645	0
103	20240702	164900	125690410	4645	4645	4645	4645	0
104	20240702	164800	125690410	4645	4645	4645	4645	0
105	20240702	164700	125690410	4645	4645	4645	4645	0
106	20240702	164600	125690410	4645	4645	4645	4645	0
107	20240702	164500	125690410	4645	4645	4645	4645	0
108	20240702	164400	125690410	4645	4645	4645	4645	0
109	20240702	164300	125690410	4645	4645	4645	4645	0
110	20240702	164200	125690410	4645	4645	4645	4645	0
111	20240702	164100	125690410	4645	4645	4645	4645	0
112	20240702	164000	125690410	4645	4645	4645	4645	0
113	20240702	163900	125690410	4645	4645	4645	4645	0
114	20240702	163800	125690410	4645	4645	4645	4645	0
115	20240702	163700	125690410	4645	4645	4645	4645	0
116	20240702	163600	125690410	4645	4645	4645	4645	0
117	20240702	163500	125690410	4645	4645	4645	4645	0
118	20240702	163400	125690410	4645	4645	4645	4645	0
119	20240702	163300	125690410	4645	4645	4645	4645	0
120	20240702	163200	125690410	4645	4645	4645	4645	0
121	20240702	163100	125690410	4645	4645	4645	4645	0
122	20240702	163000	125690410	4645	4645	4645	4645	3967
123	20240702	162900	125690410	4645	4645	4645	4645	0
124	20240702	162800	125690410	4645	4645	4645	4645	0
125	20240702	162700	125690410	4645	4645	4645	4645	0
126	20240702	162600	125690410	4645	4645	4645	4645	0
127	20240702	162500	125690410	4645	4645	4645	4645	0
128	20240702	162400	125690410	4645	4645	4645	4645	0
129	20240702	162300	125690410	4645	4645	4645	4645	0
130	20240702	162200	125690410	4645	4645	4645	4645	0
131	20240702	162100	125690410	4645	4645	4645	4645	0
132	20240702	162000	125690410	4645	4645	4645	4645	0
133	20240702	161900	125690410	4645	4645	4645	4645	0
134	20240702	161800	125690410	4645	4645	4645	4645	0
135	20240702	161700	125690410	4645	4645	4645	4645	0
136	20240702	161600	125690410	4645	4645	4645	4645	0
137	20240702	161500	125690410	4645	4645	4645	4645	0
138	20240702	161400	125690410	4645	4645	4645	4645	0
139	20240702	161300	125690410	4645	4645	4645	4645	0
140	20240702	161200	125690410	4645	4645	4645	4645	0
141	20240702	161100	125690410	4645	4645	4645	4645	0
142	20240702	161000	125690410	4645	4645	4645	4645	0
143	20240702	160900	125690410	4645	4645	4645	4645	0
144	20240702	160800	125690410	4645	4645	4645	4645	0
145	20240702	160700	125690410	4645	4645	4645	4645	0
146	20240702	160600	125690410	4645	4645	4645	4645	0
147	20240702	160500	125690410	4645	4645	4645	4645	0
148	20240702	160400	125690410	4645	4645	4645	4645	0
149	20240702	160300	125690410	4645	4645	4645	4645	0
150	20240702	160200	125690410	4645	4645	4645	4645	0
151	20240702	160100	125690410	4645	4645	4645	4645	0
152	20240702	160000	125690410	4645	4645	4645	4645	3967
153	20240702	155900	125690410	4645	4645	4645	4645	0
154	20240702	155800	125690410	4645	4645	4645	4645	0
155	20240702	155700	125690410	4645	4645	4645	4645	0
156	20240702	155600	125690410	4645	4645	4645	4645	0
157	20240702	155500	125690410	4645	4645	4645	4645	0
158	20240702	155400	125690410	4645	4645	4645	4645	0
159	20240702	155300	125690410	4645	4645	4645	4645	0
160	20240702	155200	125690410	4645	4645	4645	4645	0
161	20240702	155100	125690410	4645	4645	4645	4645	0
162	20240702	155000	125690410	4645	4645	4645	4645	0
163	20240702	154900	125690410	4645	4645	4645	4645	0
164	20240702	154800	125690410	4645	4645	4645	4645	0
165	20240702	154700	125690410	4645	4645	4645	4645	0
166	20240702	154600	125690410	4645	4645	4645	4645	0
167	20240702	154500	125690410	4645	4645	4645	4645	0
168	20240702	154400	125690410	4645	4645	4645	4645	0
169	20240702	154300	125690410	4645	4645	4645	4645	0
170	20240702	154200	125690410	4645	4645	4645	4645	0
171	20240702	154100	125690410	4645	4645	4645	4645	0
172	20240702	154000	125690410	4645	4645	4645	4645	0
173	20240702	153900	125690410	4645	4645	4645	4645	0
174	20240702	153800	125690410	4645	4645	4645	4645	0
175	20240702	153700	125690410	4645	4645	4645	4645	0
176	20240702	153600	125690410	4645	4645	4645	4645	0
177	20240702	153500	125690410	4645	4645	4645	4645	0
178	20240702	153400	125690410	4645	4645	4645	4645	0
179	20240702	153300	125690410	4645	4645	4645	4645	0
180	20240702	153200	125690410	4645	4645	4645	4645	0
181	20240702	153100	125690410	4645	4645	4645	4645	0
182	20240702	153000	125690410	4645	4645	4645	4645	7934
183	20240702	152900	107263695	4655	4655	4655	4655	0
184	20240702	152800	107263695	4655	4655	4655	4655	0
185	20240702	152700	107263695	4655	4655	4655	4655	0
186	20240702	152600	107263695	4655	4655	4655	4655	0
187	20240702	152500	107263695	4655	4655	4655	4655	0
188	20240702	152400	107263695	4655	4655	4655	4655	0
189	20240702	152300	107263695	4655	4655	4655	4655	0
190	20240702	152200	107263695	4655	4655	4655	4655	0
191	20240702	152100	107263695	4655	4655	4655	4655	0
192	20240702	152000	107263695	4655	4655	4655	4655	0
193	20240702	151900	107263695	4655	4650	4655	4650	26
194	20240702	151800	107142785	4655	4655	4655	4655	501
195	20240702	151700	104810630	4655	4655	4655	4655	0
196	20240702	151600	104810630	4655	4655	4655	4655	20
197	20240702	151500	104717530	4670	4670	4670	4670	0
198	20240702	151400	104717530	4670	4660	4670	4660	6
199	20240702	151300	104689560	4660	4670	4670	4660	32
200	20240702	151200	104540420	4670	4670	4670	4670	0
201	20240702	151100	104540420	4670	4670	4670	4670	1
202	20240702	151000	104535750	4670	4670	4670	4670	0
203	20240702	150900	104535750	4670	4670	4670	4670	0
204	20240702	150800	104535750	4670	4670	4670	4670	0
205	20240702	150700	104535750	4670	4670	4670	4670	1
206	20240702	150600	104531080	4655	4655	4655	4655	0
207	20240702	150500	104531080	4655	4660	4660	4655	100
208	20240702	150400	104065315	4670	4670	4670	4670	0
209	20240702	150300	104065315	4670	4670	4670	4670	2
210	20240702	150200	104055975	4660	4660	4660	4660	0
211	20240702	150100	104055975	4660	4660	4660	4660	13
212	20240702	150000	103995395	4660	4660	4660	4660	30
213	20240702	145900	103855595	4670	4670	4670	4670	0
214	20240702	145800	103855595	4670	4660	4670	4660	90
215	20240702	145700	103435845	4655	4670	4670	4655	390
216	20240702	145600	101619725	4680	4680	4680	4680	0
217	20240702	145500	101619725	4680	4680	4680	4680	0
218	20240702	145400	101619725	4680	4680	4680	4680	0
219	20240702	145300	101619725	4680	4680	4680	4680	0
220	20240702	145200	101619725	4680	4680	4680	4680	0
221	20240702	145100	101619725	4680	4680	4680	4680	0
222	20240702	145000	101619725	4680	4680	4680	4680	0
223	20240702	144900	101619725	4680	4680	4680	4680	0
224	20240702	144800	101619725	4680	4680	4680	4680	0
225	20240702	144700	101619725	4680	4680	4680	4680	0
226	20240702	144600	101619725	4680	4680	4680	4680	0
227	20240702	144500	101619725	4680	4680	4680	4680	0
228	20240702	144400	101619725	4680	4680	4680	4680	0
229	20240702	144300	101619725	4680	4680	4680	4680	0
230	20240702	144200	101619725	4680	4680	4680	4680	0
231	20240702	144100	101619725	4680	4680	4680	4680	0
232	20240702	144000	101619725	4680	4680	4680	4680	1
233	20240702	143900	101615045	4665	4665	4665	4665	35
234	20240702	143800	101451770	4660	4660	4660	4660	0
235	20240702	143700	101451770	4660	4665	4665	4660	170
236	20240702	143600	100659520	4680	4680	4680	4680	0
237	20240702	143500	100659520	4680	4680	4680	4680	0
238	20240702	143400	100659520	4680	4680	4680	4680	22
239	20240702	143300	100556560	4680	4680	4680	4680	0
240	20240702	143200	100556560	4680	4680	4680	4680	0
241	20240702	143100	100556560	4680	4680	4680	4680	1
242	20240702	143000	100551880	4675	4675	4675	4675	368
243	20240702	142900	98831480	4675	4675	4675	4675	0
244	20240702	142800	98831480	4675	4675	4675	4675	35
245	20240702	142700	98667855	4660	4660	4660	4660	0
246	20240702	142600	98667855	4660	4660	4660	4660	0
247	20240702	142500	98667855	4660	4660	4660	4660	82
248	20240702	142400	98285735	4660	4660	4660	4660	0
249	20240702	142300	98285735	4660	4660	4660	4660	0
250	20240702	142200	98285735	4660	4660	4660	4660	0
251	20240702	142100	98285735	4660	4660	4660	4660	16
252	20240702	142000	98211175	4660	4660	4660	4660	14
253	20240702	141900	98145935	4660	4660	4660	4660	0
254	20240702	141800	98145935	4660	4660	4660	4660	22
255	20240702	141700	98043415	4660	4660	4660	4660	19
256	20240702	141600	97954875	4660	4660	4660	4660	3
257	20240702	141500	97940895	4655	4655	4655	4655	0
258	20240702	141400	97940895	4655	4655	4655	4655	0
259	20240702	141300	97940895	4655	4655	4655	4655	0
260	20240702	141200	97940895	4655	4655	4655	4655	1
261	20240702	141100	97936240	4675	4675	4675	4675	0
262	20240702	141000	97936240	4675	4675	4675	4675	0
263	20240702	140900	97936240	4675	4675	4675	4675	0
264	20240702	140800	97936240	4675	4675	4675	4675	1
265	20240702	140700	97931565	4655	4655	4655	4655	0
266	20240702	140600	97931565	4655	4655	4655	4655	15
267	20240702	140500	97861740	4655	4660	4660	4655	1200
268	20240702	140400	92273760	4665	4665	4665	4665	0
269	20240702	140300	92273760	4665	4665	4665	4665	0
270	20240702	140200	92273760	4665	4665	4665	4665	0
271	20240702	140100	92273760	4665	4665	4665	4665	0
272	20240702	140000	92273760	4665	4665	4665	4665	0
273	20240702	135900	92273760	4665	4665	4665	4665	0
274	20240702	135800	92273760	4665	4665	4665	4665	35
275	20240702	135700	92110485	4660	4660	4660	4660	0
276	20240702	135600	92110485	4660	4660	4660	4660	0
277	20240702	135500	92110485	4660	4660	4660	4660	0
278	20240702	135400	92110485	4660	4660	4660	4660	0
279	20240702	135300	92110485	4660	4660	4660	4660	0
280	20240702	135200	92110485	4660	4660	4660	4660	216
281	20240702	135100	91103925	4660	4660	4660	4660	0
282	20240702	135000	91103925	4660	4660	4660	4660	1
283	20240702	134900	91099265	4675	4675	4675	4675	0
284	20240702	134800	91099265	4675	4675	4675	4675	0
285	20240702	134700	91099265	4675	4675	4675	4675	5
286	20240702	134600	91075890	4660	4660	4660	4660	0
287	20240702	134500	91075890	4660	4660	4660	4660	0
288	20240702	134400	91075890	4660	4660	4660	4660	0
289	20240702	134300	91075890	4660	4660	4660	4660	0
290	20240702	134200	91075890	4660	4660	4660	4660	0
291	20240702	134100	91075890	4660	4660	4660	4660	0
292	20240702	134000	91075890	4660	4660	4660	4660	10
293	20240702	133900	91029290	4675	4675	4675	4675	0
294	20240702	133800	91029290	4675	4675	4675	4675	0
295	20240702	133700	91029290	4675	4675	4675	4675	0
296	20240702	133600	91029290	4675	4675	4675	4675	0
297	20240702	133500	91029290	4675	4675	4675	4675	0
298	20240702	133400	91029290	4675	4675	4675	4675	0
299	20240702	133300	91029290	4675	4675	4675	4675	10
300	20240702	133200	90982540	4675	4675	4675	4675	0
301	20240702	133100	90982540	4675	4675	4675	4675	0
302	20240702	133000	90982540	4675	4675	4675	4675	0
303	20240702	132900	90982540	4675	4675	4675	4675	0
304	20240702	132800	90982540	4675	4675	4675	4675	0
305	20240702	132700	90982540	4675	4675	4675	4675	0
306	20240702	132600	90982540	4675	4675	4675	4675	10
307	20240702	132500	90935790	4675	4675	4675	4675	0
308	20240702	132400	90935790	4675	4675	4675	4675	11
309	20240702	132300	90884365	4660	4660	4660	4660	0
310	20240702	132200	90884365	4660	4660	4660	4660	0
311	20240702	132100	90884365	4660	4660	4660	4660	0
312	20240702	132000	90884365	4660	4660	4660	4660	14
313	20240702	131900	90819125	4660	4660	4660	4660	0
314	20240702	131800	90819125	4660	4660	4660	4660	0
315	20240702	131700	90819125	4660	4660	4660	4660	0
316	20240702	131600	90819125	4660	4660	4660	4660	10
317	20240702	131500	90772525	4665	4665	4665	4665	5
318	20240702	131400	90749200	4665	4665	4665	4665	5
319	20240702	131300	90725875	4660	4660	4660	4660	0
320	20240702	131200	90725875	4660	4660	4660	4660	0
321	20240702	131100	90725875	4660	4660	4660	4660	0
322	20240702	131000	90725875	4660	4660	4660	4660	0
323	20240702	130900	90725875	4660	4660	4660	4660	0
324	20240702	130800	90725875	4660	4660	4660	4660	0
325	20240702	130700	90725875	4660	4660	4660	4660	0
326	20240702	130600	90725875	4660	4660	4660	4660	0
327	20240702	130500	90725875	4660	4660	4660	4660	0
328	20240702	130400	90725875	4660	4660	4660	4660	0
329	20240702	130300	90725875	4660	4660	4660	4660	0
330	20240702	130200	90725875	4660	4660	4660	4660	0
331	20240702	130100	90725875	4660	4660	4660	4660	321
332	20240702	130000	89230015	4665	4665	4665	4665	10
333	20240702	125900	89183365	4665	4665	4665	4665	20
334	20240702	125800	89090065	4660	4660	4660	4660	0
335	20240702	125700	89090065	4660	4660	4660	4660	0
336	20240702	125600	89090065	4660	4660	4660	4660	0
337	20240702	125500	89090065	4660	4660	4660	4660	0
338	20240702	125400	89090065	4660	4660	4660	4660	0
339	20240702	125300	89090065	4660	4670	4670	4660	1690
340	20240702	125200	81211010	4675	4675	4675	4675	2
341	20240702	125100	81201660	4675	4675	4675	4675	0
342	20240702	125000	81201660	4675	4675	4675	4675	0
343	20240702	124900	81201660	4675	4675	4675	4675	0
344	20240702	124800	81201660	4675	4675	4675	4675	8
345	20240702	124700	81164260	4680	4680	4680	4680	0
346	20240702	124600	81164260	4680	4680	4680	4680	0
347	20240702	124500	81164260	4680	4680	4680	4680	0
348	20240702	124400	81164260	4680	4680	4680	4680	0
349	20240702	124300	81164260	4680	4680	4680	4680	0
350	20240702	124200	81164260	4680	4680	4680	4680	1
351	20240702	124100	81159580	4670	4670	4670	4670	26
352	20240702	124000	81038160	4690	4690	4690	4690	1
353	20240702	123900	81033470	4690	4685	4690	4685	302
354	20240702	123800	79617145	4690	4690	4690	4690	0
355	20240702	123700	79617145	4690	4690	4690	4690	1
356	20240702	123600	79612455	4680	4680	4680	4680	458
357	20240702	123500	77469015	4665	4665	4665	4665	0
358	20240702	123400	77469015	4665	4665	4665	4665	0
359	20240702	123300	77469015	4665	4665	4665	4665	0
360	20240702	123200	77469015	4665	4665	4665	4665	27
361	20240702	123100	77343060	4665	4680	4680	4665	374
362	20240702	123000	75598325	4680	4680	4680	4680	4
363	20240702	122900	75579605	4675	4675	4675	4675	0
364	20240702	122800	75579605	4675	4675	4675	4675	0
365	20240702	122700	75579605	4675	4675	4675	4675	0
366	20240702	122600	75579605	4675	4675	4675	4675	0
367	20240702	122500	75579605	4675	4675	4675	4675	0
368	20240702	122400	75579605	4675	4675	4675	4675	2
369	20240702	122300	75570255	4670	4670	4670	4670	8
370	20240702	122200	75532895	4670	4670	4670	4670	0
371	20240702	122100	75532895	4670	4670	4670	4670	0
372	20240702	122000	75532895	4670	4670	4670	4670	0
373	20240702	121900	75532895	4670	4670	4670	4665	5
374	20240702	121800	75509560	4670	4670	4670	4670	0
375	20240702	121700	75509560	4670	4670	4670	4670	0
376	20240702	121600	75509560	4670	4675	4675	4670	3
377	20240702	121500	75495545	4660	4660	4660	4660	0
378	20240702	121400	75495545	4660	4660	4660	4660	0
379	20240702	121300	75495545	4660	4660	4660	4660	0
380	20240702	121200	75495545	4660	4660	4660	4660	0
381	20240702	121100	75495545	4660	4660	4660	4660	0
382	20240702	121000	75495545	4660	4660	4660	4660	0
383	20240702	120900	75495545	4660	4675	4675	4660	42
384	20240702	120800	75299725	4660	4660	4660	4660	0
385	20240702	120700	75299725	4660	4660	4660	4660	0
386	20240702	120600	75299725	4660	4665	4665	4660	2
387	20240702	120500	75290400	4690	4690	4690	4690	0
388	20240702	120400	75290400	4690	4690	4690	4690	0
389	20240702	120300	75290400	4690	4690	4690	4690	0
390	20240702	120200	75290400	4690	4685	4690	4685	2
391	20240702	120100	75281025	4675	4675	4675	4675	0
392	20240702	120000	75281025	4675	4675	4675	4675	310
393	20240702	115900	73831775	4670	4670	4670	4670	0
394	20240702	115800	73831775	4670	4670	4670	4670	1
395	20240702	115700	73827105	4670	4670	4670	4670	2
396	20240702	115600	73817765	4665	4665	4665	4665	5
397	20240702	115500	73794440	4660	4660	4660	4660	1
398	20240702	115400	73789780	4665	4665	4665	4665	0
399	20240702	115300	73789780	4665	4665	4665	4665	0
400	20240702	115200	73789780	4665	4665	4665	4665	0
401	20240702	115100	73789780	4665	4665	4665	4665	0
402	20240702	115000	73789780	4665	4665	4665	4665	25
403	20240702	114900	73673155	4670	4670	4670	4670	5
404	20240702	114800	73649805	4670	4665	4670	4665	155
405	20240702	114700	72926630	4670	4670	4670	4670	0
406	20240702	114600	72926630	4670	4670	4670	4670	0
407	20240702	114500	72926630	4670	4670	4670	4670	0
408	20240702	114400	72926630	4670	4670	4670	4670	0
409	20240702	114300	72926630	4670	4670	4670	4670	9
410	20240702	114200	72884600	4670	4670	4670	4670	2
411	20240702	114100	72875260	4665	4665	4665	4665	1
412	20240702	114000	72870595	4665	4665	4665	4665	10
413	20240702	113900	72823945	4665	4665	4665	4665	0
414	20240702	113800	72823945	4665	4665	4665	4665	0
415	20240702	113700	72823945	4665	4665	4665	4665	0
416	20240702	113600	72823945	4665	4665	4665	4665	1
417	20240702	113500	72819280	4675	4675	4675	4675	0
418	20240702	113400	72819280	4675	4675	4675	4675	0
419	20240702	113300	72819280	4675	4675	4675	4675	0
420	20240702	113200	72819280	4675	4675	4675	4675	0
421	20240702	113100	72819280	4675	4675	4675	4675	1
422	20240702	113000	72814605	4675	4675	4675	4675	0
423	20240702	112900	72814605	4675	4675	4675	4675	0
424	20240702	112800	72814605	4675	4675	4675	4675	0
425	20240702	112700	72814605	4675	4670	4675	4670	21
426	20240702	112600	72716530	4680	4680	4680	4680	0
427	20240702	112500	72716530	4680	4680	4680	4680	0
428	20240702	112400	72716530	4680	4680	4680	4680	0
429	20240702	112300	72716530	4680	4680	4680	4680	0
430	20240702	112200	72716530	4680	4670	4680	4670	21
431	20240702	112100	72618445	4670	4670	4670	4670	0
432	20240702	112000	72618445	4670	4670	4670	4670	0
433	20240702	111900	72618445	4670	4670	4670	4670	0
434	20240702	111800	72618445	4670	4670	4670	4670	0
435	20240702	111700	72618445	4670	4670	4670	4670	0
436	20240702	111600	72618445	4670	4670	4670	4670	0
437	20240702	111500	72618445	4670	4670	4670	4670	11
438	20240702	111400	72567075	4660	4660	4660	4660	0
439	20240702	111300	72567075	4660	4660	4660	4660	0
440	20240702	111200	72567075	4660	4660	4660	4660	0
441	20240702	111100	72567075	4660	4660	4660	4660	0
442	20240702	111000	72567075	4660	4660	4660	4660	0
443	20240702	110900	72567075	4660	4660	4660	4660	0
444	20240702	110800	72567075	4660	4660	4660	4660	0
445	20240702	110700	72567075	4660	4660	4660	4660	0
446	20240702	110600	72567075	4660	4660	4660	4660	0
447	20240702	110500	72567075	4660	4660	4660	4660	1
448	20240702	110400	72562415	4670	4670	4670	4670	0
449	20240702	110300	72562415	4670	4670	4670	4670	0
450	20240702	110200	72562415	4670	4670	4670	4670	1
451	20240702	110100	72557745	4660	4660	4660	4660	0
452	20240702	110000	72557745	4660	4660	4660	4660	0
453	20240702	105900	72557745	4660	4660	4660	4660	0
454	20240702	105800	72557745	4660	4660	4660	4660	0
455	20240702	105700	72557745	4660	4660	4660	4660	0
456	20240702	105600	72557745	4660	4660	4660	4660	0
457	20240702	105500	72557745	4660	4660	4660	4660	11
458	20240702	105400	72506485	4660	4660	4660	4660	0
459	20240702	105300	72506485	4660	4660	4660	4660	0
460	20240702	105200	72506485	4660	4660	4660	4660	0
461	20240702	105100	72506485	4660	4660	4660	4660	1
462	20240702	105000	72501825	4675	4675	4675	4675	0
463	20240702	104900	72501825	4675	4670	4675	4670	2
464	20240702	104800	72492480	4660	4660	4660	4660	0
465	20240702	104700	72492480	4660	4660	4660	4660	0
466	20240702	104600	72492480	4660	4660	4660	4660	15
467	20240702	104500	72422580	4670	4670	4670	4670	1
468	20240702	104400	72417910	4670	4670	4670	4670	197
469	20240702	104300	71497920	4660	4660	4660	4660	0
470	20240702	104200	71497920	4660	4660	4660	4660	0
471	20240702	104100	71497920	4660	4670	4670	4660	287
472	20240702	104000	70159500	4670	4670	4670	4670	0
473	20240702	103900	70159500	4670	4670	4670	4670	0
474	20240702	103800	70159500	4670	4670	4670	4670	0
475	20240702	103700	70159500	4670	4670	4670	4670	489
476	20240702	103600	67875870	4690	4690	4690	4690	0
477	20240702	103500	67875870	4690	4690	4690	4690	0
478	20240702	103400	67875870	4690	4690	4690	4690	0
479	20240702	103300	67875870	4690	4690	4690	4690	0
480	20240702	103200	67875870	4690	4690	4690	4690	0
481	20240702	103100	67875870	4690	4690	4690	4690	0
482	20240702	103000	67875870	4690	4690	4690	4690	200
483	20240702	102900	66937870	4690	4680	4690	4680	3
484	20240702	102800	66923815	4670	4670	4670	4670	207
485	20240702	102700	65957125	4670	4670	4670	4670	0
486	20240702	102600	65957125	4670	4670	4670	4670	0
487	20240702	102500	65957125	4670	4670	4670	4670	0
488	20240702	102400	65957125	4670	4670	4670	4670	0
489	20240702	102300	65957125	4670	4670	4670	4670	0
490	20240702	102200	65957125	4670	4670	4670	4670	6
491	20240702	102100	65929105	4660	4660	4660	4660	40
492	20240702	102000	65742705	4670	4670	4670	4670	5
493	20240702	101900	65719355	4660	4660	4660	4660	0
494	20240702	101800	65719355	4660	4660	4660	4660	50
495	20240702	101700	65486355	4670	4670	4670	4670	40
496	20240702	101600	65299555	4660	4660	4660	4660	0
497	20240702	101500	65299555	4660	4660	4660	4660	25
498	20240702	101400	65183055	4660	4660	4660	4660	0
499	20240702	101300	65183055	4660	4660	4660	4660	0
500	20240702	101200	65183055	4660	4660	4660	4660	0
501	20240702	101100	65183055	4660	4660	4660	4660	0
502	20240702	101000	65183055	4660	4660	4660	4660	472
503	20240702	100900	62983535	4660	4660	4660	4660	70
504	20240702	100800	62657335	4655	4655	4655	4655	0
505	20240702	100700	62657335	4655	4655	4655	4655	0
506	20240702	100600	62657335	4655	4655	4655	4655	84
507	20240702	100500	62266315	4655	4660	4660	4655	118
508	20240702	100400	61717015	4660	4660	4660	4660	0
509	20240702	100300	61717015	4660	4660	4660	4660	5
510	20240702	100200	61693715	4660	4665	4665	4660	120
511	20240702	100100	61134490	4660	4660	4660	4660	485
512	20240702	100000	58874390	4660	4660	4660	4660	5
513	20240702	095900	58851090	4660	4660	4660	4660	101
514	20240702	095800	58380430	4660	4660	4660	4660	10
515	20240702	095700	58333830	4650	4655	4655	4650	2510
516	20240702	095600	46660900	4655	4660	4660	4655	716
517	20240702	095500	43325920	4670	4670	4670	4670	0
518	20240702	095400	43325920	4670	4670	4670	4670	0
519	20240702	095300	43325920	4670	4660	4670	4660	105
520	20240702	095200	42836570	4660	4660	4660	4660	360
521	20240702	095100	41158970	4660	4660	4660	4660	252
522	20240702	095000	39984650	4670	4670	4670	4670	1
523	20240702	094900	39979980	4665	4665	4665	4665	100
524	20240702	094800	39513480	4665	4665	4665	4665	130
525	20240702	094700	38907030	4665	4665	4665	4665	288
526	20240702	094600	37563510	4675	4675	4675	4675	3
527	20240702	094500	37549485	4675	4670	4675	4670	262
528	20240702	094400	36325445	4675	4675	4675	4675	0
529	20240702	094300	36325445	4675	4675	4675	4675	145
530	20240702	094200	35647570	4675	4685	4685	4675	971
531	20240702	094100	31100740	4690	4690	4690	4690	519
532	20240702	094000	28666630	4690	4690	4690	4690	400
533	20240702	093900	26790630	4695	4695	4695	4690	508
534	20240702	093800	24408100	4690	4690	4690	4690	0
535	20240702	093700	24408100	4690	4690	4690	4690	0
536	20240702	093600	24408100	4690	4690	4690	4690	1157
537	20240702	093500	18981770	4690	4690	4690	4690	0
538	20240702	093400	18981770	4690	4715	4715	4690	2123
539	20240702	093300	9009745	4720	4705	4720	4705	4
540	20240702	093200	8990895	4705	4710	4710	4705	203
541	20240702	093100	8035765	4710	4710	4710	4710	0
542	20240702	093000	8035765	4710	4710	4710	4710	0
543	20240702	092900	8035765	4710	4710	4710	4710	0
544	20240702	092800	8035765	4710	4710	4710	4710	0
545	20240702	092700	8035765	4710	4710	4710	4710	0
546	20240702	092600	8035765	4710	4715	4715	4710	35
547	20240702	092500	7870815	4715	4715	4715	4715	16
548	20240702	092400	7795375	4720	4720	4720	4720	1
549	20240702	092300	7790655	4730	4730	4730	4730	0
550	20240702	092200	7790655	4730	4730	4730	4730	1
551	20240702	092100	7785925	4735	4735	4735	4735	0
552	20240702	092000	7785925	4735	4730	4735	4730	3
553	20240702	091900	7771725	4735	4730	4735	4730	50
554	20240702	091800	7534980	4725	4725	4725	4725	0
555	20240702	091700	7534980	4725	4725	4725	4725	0
556	20240702	091600	7534980	4725	4725	4725	4725	1
557	20240702	091500	7530255	4735	4735	4735	4735	0
558	20240702	091400	7530255	4735	4735	4735	4735	0
559	20240702	091300	7530255	4735	4730	4735	4730	5
560	20240702	091200	7506590	4730	4730	4730	4730	0
561	20240702	091100	7506590	4730	4730	4730	4730	95
562	20240702	091000	7057240	4735	4735	4735	4735	1
563	20240702	090900	7052505	4735	4735	4735	4735	1
564	20240702	090800	7047770	4720	4720	4720	4720	0
565	20240702	090700	7047770	4720	4720	4720	4720	0
566	20240702	090600	7047770	4720	4720	4720	4720	698
567	20240702	090500	3753210	4740	4740	4740	4740	1
568	20240702	090400	3748470	4720	4720	4720	4720	0
569	20240702	090300	3748470	4720	4720	4720	4720	0
570	20240702	090200	3748470	4720	4720	4720	4720	0
571	20240702	090100	3748470	4720	4720	4720	4720	275
572	20240702	090000	2450470	4720	4760	4760	4720	515