KissMeData/004720/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184400	98665860	5260	5260	5260	5260	2182
3	20240710	184300	98665860	5260	5260	5260	5260	0
4	20240710	184200	98665860	5260	5260	5260	5260	0
5	20240710	184100	98665860	5260	5260	5260	5260	0
6	20240710	184000	98665860	5260	5260	5260	5260	0
7	20240710	183900	98665860	5260	5260	5260	5260	0
8	20240710	183800	98665860	5260	5260	5260	5260	0
9	20240710	183700	98665860	5260	5260	5260	5260	0
10	20240710	183600	98665860	5260	5260	5260	5260	0
11	20240710	183500	98665860	5260	5260	5260	5260	0
12	20240710	183400	98665860	5260	5260	5260	5260	0
13	20240710	183300	98665860	5260	5260	5260	5260	0
14	20240710	183200	98665860	5260	5260	5260	5260	0
15	20240710	183100	98665860	5260	5260	5260	5260	0
16	20240710	183000	98665860	5260	5260	5260	5260	0
17	20240710	182900	98665860	5260	5260	5260	5260	0
18	20240710	182800	98665860	5260	5260	5260	5260	0
19	20240710	182700	98665860	5260	5260	5260	5260	0
20	20240710	182600	98665860	5260	5260	5260	5260	0
21	20240710	182500	98665860	5260	5260	5260	5260	0
22	20240710	182400	98665860	5260	5260	5260	5260	0
23	20240710	182300	98665860	5260	5260	5260	5260	0
24	20240710	182200	98665860	5260	5260	5260	5260	0
25	20240710	182100	98665860	5260	5260	5260	5260	0
26	20240710	182000	98665860	5260	5260	5260	5260	0
27	20240710	181900	98665860	5260	5260	5260	5260	0
28	20240710	181800	98665860	5260	5260	5260	5260	0
29	20240710	181700	98665860	5260	5260	5260	5260	0
30	20240710	181600	98665860	5260	5260	5260	5260	0
31	20240710	181500	98665860	5260	5260	5260	5260	0
32	20240710	181400	98665860	5260	5260	5260	5260	2182
33	20240710	181300	98665860	5260	5260	5260	5260	0
34	20240710	181200	98665860	5260	5260	5260	5260	0
35	20240710	181100	98665860	5260	5260	5260	5260	0
36	20240710	181000	98665860	5260	5260	5260	5260	0
37	20240710	180900	98665860	5260	5260	5260	5260	0
38	20240710	180800	98665860	5260	5260	5260	5260	0
39	20240710	180700	98665860	5260	5260	5260	5260	0
40	20240710	180600	98665860	5260	5260	5260	5260	0
41	20240710	180500	98665860	5260	5260	5260	5260	0
42	20240710	180400	98665860	5260	5260	5260	5260	0
43	20240710	180300	98665860	5260	5260	5260	5260	0
44	20240710	180200	98665860	5260	5260	5260	5260	0
45	20240710	180100	98665860	5260	5260	5260	5260	0
46	20240710	180000	98665860	5260	5260	5260	5260	0
47	20240710	175900	98665860	5260	5260	5260	5260	0
48	20240710	175800	98665860	5260	5260	5260	5260	0
49	20240710	175700	98665860	5260	5260	5260	5260	0
50	20240710	175600	98665860	5260	5260	5260	5260	0
51	20240710	175500	98665860	5260	5260	5260	5260	0
52	20240710	175400	98665860	5260	5260	5260	5260	0
53	20240710	175300	98665860	5260	5260	5260	5260	0
54	20240710	175200	98665860	5260	5260	5260	5260	0
55	20240710	175100	98665860	5260	5260	5260	5260	0
56	20240710	175000	98665860	5260	5260	5260	5260	0
57	20240710	174900	98665860	5260	5260	5260	5260	0
58	20240710	174800	98665860	5260	5260	5260	5260	0
59	20240710	174700	98665860	5260	5260	5260	5260	0
60	20240710	174600	98665860	5260	5260	5260	5260	0
61	20240710	174500	98665860	5260	5260	5260	5260	0
62	20240710	174400	98665860	5260	5260	5260	5260	2182
63	20240710	174300	98665860	5260	5260	5260	5260	0
64	20240710	174200	98665860	5260	5260	5260	5260	0
65	20240710	174100	98665860	5260	5260	5260	5260	0
66	20240710	174000	98665860	5260	5260	5260	5260	0
67	20240710	173900	98665860	5260	5260	5260	5260	0
68	20240710	173800	98665860	5260	5260	5260	5260	0
69	20240710	173700	98665860	5260	5260	5260	5260	0
70	20240710	173600	98665860	5260	5260	5260	5260	0
71	20240710	173500	98665860	5260	5260	5260	5260	0
72	20240710	173400	98665860	5260	5260	5260	5260	0
73	20240710	173300	98665860	5260	5260	5260	5260	0
74	20240710	173200	98665860	5260	5260	5260	5260	0
75	20240710	173100	98665860	5260	5260	5260	5260	0
76	20240710	173000	98665860	5260	5260	5260	5260	0
77	20240710	172900	98665860	5260	5260	5260	5260	0
78	20240710	172800	98665860	5260	5260	5260	5260	0
79	20240710	172700	98665860	5260	5260	5260	5260	0
80	20240710	172600	98665860	5260	5260	5260	5260	0
81	20240710	172500	98665860	5260	5260	5260	5260	0
82	20240710	172400	98665860	5260	5260	5260	5260	0
83	20240710	172300	98665860	5260	5260	5260	5260	0
84	20240710	172200	98665860	5260	5260	5260	5260	0
85	20240710	172100	98665860	5260	5260	5260	5260	0
86	20240710	172000	98665860	5260	5260	5260	5260	0
87	20240710	171900	98665860	5260	5260	5260	5260	0
88	20240710	171800	98665860	5260	5260	5260	5260	0
89	20240710	171700	98665860	5260	5260	5260	5260	0
90	20240710	171600	98665860	5260	5260	5260	5260	0
91	20240710	171500	98665860	5260	5260	5260	5260	0
92	20240710	171400	98665860	5260	5260	5260	5260	2182
93	20240710	171300	98665860	5260	5260	5260	5260	0
94	20240710	171200	98665860	5260	5260	5260	5260	0
95	20240710	171100	98665860	5260	5260	5260	5260	0
96	20240710	171000	98665860	5260	5260	5260	5260	0
97	20240710	170900	98665860	5260	5260	5260	5260	0
98	20240710	170800	98665860	5260	5260	5260	5260	0
99	20240710	170700	98665860	5260	5260	5260	5260	0
100	20240710	170600	98665860	5260	5260	5260	5260	0
101	20240710	170500	98665860	5260	5260	5260	5260	0
102	20240710	170400	98665860	5260	5260	5260	5260	0
103	20240710	170300	98665860	5260	5260	5260	5260	0
104	20240710	170200	98665860	5260	5260	5260	5260	0
105	20240710	170100	98665860	5260	5260	5260	5260	0
106	20240710	170000	98665860	5260	5260	5260	5260	0
107	20240710	165900	98665860	5260	5260	5260	5260	0
108	20240710	165800	98665860	5260	5260	5260	5260	0
109	20240710	165700	98665860	5260	5260	5260	5260	0
110	20240710	165600	98665860	5260	5260	5260	5260	0
111	20240710	165500	98665860	5260	5260	5260	5260	0
112	20240710	165400	98665860	5260	5260	5260	5260	0
113	20240710	165300	98665860	5260	5260	5260	5260	0
114	20240710	165200	98665860	5260	5260	5260	5260	0
115	20240710	165100	98665860	5260	5260	5260	5260	0
116	20240710	165000	98665860	5260	5260	5260	5260	0
117	20240710	164900	98665860	5260	5260	5260	5260	0
118	20240710	164800	98665860	5260	5260	5260	5260	0
119	20240710	164700	98665860	5260	5260	5260	5260	0
120	20240710	164600	98665860	5260	5260	5260	5260	0
121	20240710	164500	98665860	5260	5260	5260	5260	0
122	20240710	164400	98665860	5260	5260	5260	5260	2182
123	20240710	164300	98665860	5260	5260	5260	5260	0
124	20240710	164200	98665860	5260	5260	5260	5260	0
125	20240710	164100	98665860	5260	5260	5260	5260	0
126	20240710	164000	98665860	5260	5260	5260	5260	0
127	20240710	163900	98665860	5260	5260	5260	5260	0
128	20240710	163800	98665860	5260	5260	5260	5260	0
129	20240710	163700	98665860	5260	5260	5260	5260	0
130	20240710	163600	98665860	5260	5260	5260	5260	0
131	20240710	163500	98665860	5260	5260	5260	5260	0
132	20240710	163400	98665860	5260	5260	5260	5260	0
133	20240710	163300	98665860	5260	5260	5260	5260	0
134	20240710	163200	98665860	5260	5260	5260	5260	0
135	20240710	163100	98665860	5260	5260	5260	5260	0
136	20240710	163000	98665860	5260	5260	5260	5260	0
137	20240710	162900	98665860	5260	5260	5260	5260	0
138	20240710	162800	98665860	5260	5260	5260	5260	0
139	20240710	162700	98665860	5260	5260	5260	5260	0
140	20240710	162600	98665860	5260	5260	5260	5260	0
141	20240710	162500	98665860	5260	5260	5260	5260	0
142	20240710	162400	98665860	5260	5260	5260	5260	0
143	20240710	162300	98665860	5260	5260	5260	5260	0
144	20240710	162200	98665860	5260	5260	5260	5260	0
145	20240710	162100	98665860	5260	5260	5260	5260	0
146	20240710	162000	98665860	5260	5260	5260	5260	0
147	20240710	161900	98665860	5260	5260	5260	5260	0
148	20240710	161800	98665860	5260	5260	5260	5260	0
149	20240710	161700	98665860	5260	5260	5260	5260	0
150	20240710	161600	98665860	5260	5260	5260	5260	0
151	20240710	161500	98665860	5260	5260	5260	5260	0
152	20240710	161400	98665860	5260	5260	5260	5260	2182
153	20240710	161300	98665860	5260	5260	5260	5260	0
154	20240710	161200	98665860	5260	5260	5260	5260	0
155	20240710	161100	98665860	5260	5260	5260	5260	0
156	20240710	161000	98665860	5260	5260	5260	5260	0
157	20240710	160900	98665860	5260	5260	5260	5260	0
158	20240710	160800	98665860	5260	5260	5260	5260	0
159	20240710	160700	98665860	5260	5260	5260	5260	0
160	20240710	160600	98665860	5260	5260	5260	5260	0
161	20240710	160500	98665860	5260	5260	5260	5260	0
162	20240710	160400	98665860	5260	5260	5260	5260	0
163	20240710	160300	98665860	5260	5260	5260	5260	0
164	20240710	160200	98665860	5260	5260	5260	5260	0
165	20240710	160100	98665860	5260	5260	5260	5260	0
166	20240710	160000	98665860	5260	5260	5260	5260	0
167	20240710	155900	98665860	5260	5260	5260	5260	0
168	20240710	155800	98665860	5260	5260	5260	5260	0
169	20240710	155700	98665860	5260	5260	5260	5260	0
170	20240710	155600	98665860	5260	5260	5260	5260	0
171	20240710	155500	98665860	5260	5260	5260	5260	0
172	20240710	155400	98665860	5260	5260	5260	5260	0
173	20240710	155300	98665860	5260	5260	5260	5260	0
174	20240710	155200	98665860	5260	5260	5260	5260	0
175	20240710	155100	98665860	5260	5260	5260	5260	0
176	20240710	155000	98665860	5260	5260	5260	5260	0
177	20240710	154900	98665860	5260	5260	5260	5260	0
178	20240710	154800	98665860	5260	5260	5260	5260	0
179	20240710	154700	98665860	5260	5260	5260	5260	0
180	20240710	154600	98665860	5260	5260	5260	5260	0
181	20240710	154500	98665860	5260	5260	5260	5260	0
182	20240710	154400	98665860	5260	5260	5260	5260	2182
183	20240710	154300	98665860	5260	5260	5260	5260	0
184	20240710	154200	98665860	5260	5260	5260	5260	0
185	20240710	154100	98665860	5260	5260	5260	5260	0
186	20240710	154000	98665860	5260	5260	5260	5260	0
187	20240710	153900	98665860	5260	5260	5260	5260	0
188	20240710	153800	98665860	5260	5260	5260	5260	0
189	20240710	153700	98665860	5260	5260	5260	5260	0
190	20240710	153600	98665860	5260	5260	5260	5260	0
191	20240710	153500	98665860	5260	5260	5260	5260	0
192	20240710	153400	98665860	5260	5260	5260	5260	0
193	20240710	153300	98665860	5260	5260	5260	5260	0
194	20240710	153200	98665860	5260	5260	5260	5260	0
195	20240710	153100	98665860	5260	5260	5260	5260	0
196	20240710	153000	98665860	5260	5260	5260	5260	2182
197	20240710	152900	87188540	5250	5250	5250	5250	0
198	20240710	152800	87188540	5250	5250	5250	5250	0
199	20240710	152700	87188540	5250	5250	5250	5250	0
200	20240710	152600	87188540	5250	5250	5250	5250	0
201	20240710	152500	87188540	5250	5250	5250	5250	0
202	20240710	152400	87188540	5250	5250	5250	5250	0
203	20240710	152300	87188540	5250	5250	5250	5250	0
204	20240710	152200	87188540	5250	5250	5250	5250	0
205	20240710	152100	87188540	5250	5250	5250	5250	0
206	20240710	152000	87188540	5250	5250	5250	5250	0
207	20240710	151900	87188540	5250	5240	5250	5240	12
208	20240710	151800	87125640	5240	5230	5240	5200	1002
209	20240710	151700	81906950	5250	5250	5250	5250	6
210	20240710	151600	81875450	5230	5250	5250	5230	13
211	20240710	151500	81807400	5220	5220	5220	5220	96
212	20240710	151400	81306280	5240	5230	5240	5230	7
213	20240710	151300	81269630	5250	5240	5250	5240	4
214	20240710	151200	81248650	5250	5250	5250	5250	2
215	20240710	151100	81238150	5250	5250	5250	5250	2
216	20240710	151000	81227650	5220	5220	5220	5220	170
217	20240710	150900	80340250	5250	5250	5250	5250	1
218	20240710	150800	80335000	5230	5230	5230	5230	9
219	20240710	150700	80287930	5230	5240	5250	5230	11
220	20240710	150600	80230290	5220	5230	5230	5220	25
221	20240710	150500	80099780	5240	5240	5240	5240	0
222	20240710	150400	80099780	5240	5240	5240	5240	7
223	20240710	150300	80063100	5240	5240	5240	5240	0
224	20240710	150200	80063100	5240	5240	5240	5240	0
225	20240710	150100	80063100	5240	5240	5240	5240	0
226	20240710	150000	80063100	5240	5240	5240	5240	0
227	20240710	145900	80063100	5240	5240	5240	5240	0
228	20240710	145800	80063100	5240	5240	5240	5240	0
229	20240710	145700	80063100	5240	5240	5240	5240	0
230	20240710	145600	80063100	5240	5240	5240	5240	0
231	20240710	145500	80063100	5240	5240	5240	5240	0
232	20240710	145400	80063100	5240	5230	5240	5230	22
233	20240710	145300	79947980	5230	5230	5230	5230	0
234	20240710	145200	79947980	5230	5230	5230	5230	0
235	20240710	145100	79947980	5230	5240	5240	5230	57
236	20240710	145000	79649810	5240	5240	5240	5240	0
237	20240710	144900	79649810	5240	5230	5240	5230	12
238	20240710	144800	79587030	5240	5240	5240	5240	0
239	20240710	144700	79587030	5240	5240	5240	5240	0
240	20240710	144600	79587030	5240	5240	5240	5240	0
241	20240710	144500	79587030	5240	5240	5240	5240	0
242	20240710	144400	79587030	5240	5240	5240	5240	0
243	20240710	144300	79587030	5240	5240	5240	5240	2
244	20240710	144200	79576550	5230	5230	5230	5230	1
245	20240710	144100	79571320	5230	5230	5230	5230	0
246	20240710	144000	79571320	5230	5230	5230	5230	61
247	20240710	143900	79252290	5240	5240	5240	5240	0
248	20240710	143800	79252290	5240	5240	5240	5240	0
249	20240710	143700	79252290	5240	5240	5240	5240	0
250	20240710	143600	79252290	5240	5240	5240	5240	19
251	20240710	143500	79152730	5250	5250	5250	5250	0
252	20240710	143400	79152730	5250	5250	5250	5250	0
253	20240710	143300	79152730	5250	5250	5250	5250	0
254	20240710	143200	79152730	5250	5240	5250	5240	2
255	20240710	143100	79142240	5230	5230	5230	5230	1
256	20240710	143000	79137010	5230	5240	5240	5230	4
257	20240710	142900	79116070	5240	5240	5240	5240	0
258	20240710	142800	79116070	5240	5230	5240	5230	177
259	20240710	142700	78188600	5240	5230	5240	5230	31
260	20240710	142600	78026460	5240	5240	5240	5240	0
261	20240710	142500	78026460	5240	5240	5240	5240	0
262	20240710	142400	78026460	5240	5240	5240	5240	0
263	20240710	142300	78026460	5240	5240	5240	5240	2
264	20240710	142200	78015980	5230	5230	5230	5230	0
265	20240710	142100	78015980	5230	5230	5230	5230	426
266	20240710	142000	75788000	5230	5230	5230	5230	40
267	20240710	141900	75578800	5240	5240	5240	5240	6
268	20240710	141800	75547360	5240	5230	5240	5230	103
269	20240710	141700	75008640	5220	5220	5220	5220	274
270	20240710	141600	73578360	5220	5240	5240	5220	266
271	20240710	141500	72187780	5250	5250	5250	5250	0
272	20240710	141400	72187780	5250	5250	5250	5250	0
273	20240710	141300	72187780	5250	5250	5250	5250	0
274	20240710	141200	72187780	5250	5250	5250	5250	0
275	20240710	141100	72187780	5250	5250	5250	5250	0
276	20240710	141000	72187780	5250	5250	5250	5250	0
277	20240710	140900	72187780	5250	5250	5250	5250	0
278	20240710	140800	72187780	5250	5250	5250	5250	4
279	20240710	140700	72166780	5250	5250	5250	5250	0
280	20240710	140600	72166780	5250	5250	5250	5250	0
281	20240710	140500	72166780	5250	5250	5250	5250	0
282	20240710	140400	72166780	5250	5250	5250	5250	0
283	20240710	140300	72166780	5250	5250	5250	5250	0
284	20240710	140200	72166780	5250	5250	5250	5250	0
285	20240710	140100	72166780	5250	5250	5250	5250	0
286	20240710	140000	72166780	5250	5250	5250	5250	0
287	20240710	135900	72166780	5250	5250	5250	5250	0
288	20240710	135800	72166780	5250	5250	5250	5250	0
289	20240710	135700	72166780	5250	5250	5250	5250	0
290	20240710	135600	72166780	5250	5250	5250	5250	0
291	20240710	135500	72166780	5250	5250	5250	5250	0
292	20240710	135400	72166780	5250	5250	5250	5250	0
293	20240710	135300	72166780	5250	5250	5250	5250	0
294	20240710	135200	72166780	5250	5250	5250	5250	0
295	20240710	135100	72166780	5250	5250	5250	5250	0
296	20240710	135000	72166780	5250	5250	5250	5250	0
297	20240710	134900	72166780	5250	5250	5250	5250	0
298	20240710	134800	72166780	5250	5250	5250	5250	0
299	20240710	134700	72166780	5250	5250	5250	5250	0
300	20240710	134600	72166780	5250	5250	5250	5250	0
301	20240710	134500	72166780	5250	5250	5250	5250	0
302	20240710	134400	72166780	5250	5250	5250	5250	10
303	20240710	134300	72114280	5210	5210	5210	5210	0
304	20240710	134200	72114280	5210	5220	5220	5210	837
305	20240710	134100	67751450	5260	5260	5260	5260	0
306	20240710	134000	67751450	5260	5260	5260	5260	0
307	20240710	133900	67751450	5260	5260	5260	5260	0
308	20240710	133800	67751450	5260	5260	5260	5260	0
309	20240710	133700	67751450	5260	5260	5260	5260	0
310	20240710	133600	67751450	5260	5260	5260	5260	0
311	20240710	133500	67751450	5260	5260	5260	5260	0
312	20240710	133400	67751450	5260	5260	5260	5260	0
313	20240710	133300	67751450	5260	5260	5260	5260	0
314	20240710	133200	67751450	5260	5260	5260	5260	0
315	20240710	133100	67751450	5260	5260	5260	5260	0
316	20240710	133000	67751450	5260	5260	5260	5260	0
317	20240710	132900	67751450	5260	5260	5260	5260	0
318	20240710	132800	67751450	5260	5260	5260	5260	1
319	20240710	132700	67746190	5250	5250	5250	5250	100
320	20240710	132600	67221190	5250	5250	5250	5250	1
321	20240710	132500	67215940	5220	5220	5220	5220	530
322	20240710	132400	64449340	5220	5220	5220	5220	500
323	20240710	132300	61839340	5260	5250	5260	5220	700
324	20240710	132200	58177000	5260	5260	5260	5260	0
325	20240710	132100	58177000	5260	5260	5260	5260	0
326	20240710	132000	58177000	5260	5260	5260	5260	0
327	20240710	131900	58177000	5260	5260	5260	5260	0
328	20240710	131800	58177000	5260	5260	5260	5260	0
329	20240710	131700	58177000	5260	5260	5260	5260	0
330	20240710	131600	58177000	5260	5260	5260	5260	0
331	20240710	131500	58177000	5260	5260	5260	5260	4
332	20240710	131400	58155960	5220	5220	5220	5220	0
333	20240710	131300	58155960	5220	5240	5240	5220	557
334	20240710	131200	55246090	5250	5250	5250	5250	5
335	20240710	131100	55219840	5260	5260	5260	5260	0
336	20240710	131000	55219840	5260	5260	5260	5260	0
337	20240710	130900	55219840	5260	5260	5260	5260	0
338	20240710	130800	55219840	5260	5260	5260	5260	0
339	20240710	130700	55219840	5260	5260	5260	5260	0
340	20240710	130600	55219840	5260	5260	5260	5260	0
341	20240710	130500	55219840	5260	5260	5260	5260	0
342	20240710	130400	55219840	5260	5260	5260	5260	0
343	20240710	130300	55219840	5260	5230	5260	5230	18
344	20240710	130200	55125640	5230	5230	5230	5230	1
345	20240710	130100	55120410	5260	5260	5260	5260	0
346	20240710	130000	55120410	5260	5260	5260	5260	0
347	20240710	125900	55120410	5260	5260	5260	5260	0
348	20240710	125800	55120410	5260	5260	5260	5260	0
349	20240710	125700	55120410	5260	5260	5260	5260	0
350	20240710	125600	55120410	5260	5260	5260	5260	0
351	20240710	125500	55120410	5260	5260	5260	5260	0
352	20240710	125400	55120410	5260	5260	5260	5260	0
353	20240710	125300	55120410	5260	5260	5260	5260	0
354	20240710	125200	55120410	5260	5260	5260	5260	0
355	20240710	125100	55120410	5260	5260	5260	5260	0
356	20240710	125000	55120410	5260	5260	5260	5260	0
357	20240710	124900	55120410	5260	5260	5260	5260	0
358	20240710	124800	55120410	5260	5260	5260	5260	0
359	20240710	124700	55120410	5260	5260	5260	5260	0
360	20240710	124600	55120410	5260	5260	5260	5260	0
361	20240710	124500	55120410	5260	5260	5260	5260	0
362	20240710	124400	55120410	5260	5260	5260	5260	0
363	20240710	124300	55120410	5260	5260	5260	5260	0
364	20240710	124200	55120410	5260	5260	5260	5260	0
365	20240710	124100	55120410	5260	5260	5260	5260	0
366	20240710	124000	55120410	5260	5260	5260	5260	0
367	20240710	123900	55120410	5260	5260	5260	5260	0
368	20240710	123800	55120410	5260	5260	5260	5260	0
369	20240710	123700	55120410	5260	5260	5260	5260	0
370	20240710	123600	55120410	5260	5260	5260	5260	0
371	20240710	123500	55120410	5260	5260	5260	5260	0
372	20240710	123400	55120410	5260	5260	5260	5260	0
373	20240710	123300	55120410	5260	5260	5260	5260	0
374	20240710	123200	55120410	5260	5260	5260	5260	0
375	20240710	123100	55120410	5260	5260	5260	5260	0
376	20240710	123000	55120410	5260	5260	5260	5260	0
377	20240710	122900	55120410	5260	5260	5260	5260	0
378	20240710	122800	55120410	5260	5260	5260	5260	0
379	20240710	122700	55120410	5260	5260	5260	5260	0
380	20240710	122600	55120410	5260	5260	5260	5260	0
381	20240710	122500	55120410	5260	5260	5260	5260	0
382	20240710	122400	55120410	5260	5260	5260	5260	0
383	20240710	122300	55120410	5260	5260	5260	5260	0
384	20240710	122200	55120410	5260	5260	5260	5260	0
385	20240710	122100	55120410	5260	5260	5260	5260	0
386	20240710	122000	55120410	5260	5260	5260	5260	0
387	20240710	121900	55120410	5260	5260	5260	5260	162
388	20240710	121800	54268290	5260	5260	5260	5260	1
389	20240710	121700	54263030	5220	5230	5230	5220	521
390	20240710	121600	51541150	5240	5240	5240	5240	0
391	20240710	121500	51541150	5240	5240	5240	5240	0
392	20240710	121400	51541150	5240	5240	5240	5240	0
393	20240710	121300	51541150	5240	5240	5240	5240	0
394	20240710	121200	51541150	5240	5240	5240	5240	0
395	20240710	121100	51541150	5240	5240	5240	5240	1
396	20240710	121000	51535910	5260	5260	5260	5260	1
397	20240710	120900	51530650	5240	5240	5240	5240	0
398	20240710	120800	51530650	5240	5250	5250	5240	41
399	20240710	120700	51315800	5260	5260	5260	5260	0
400	20240710	120600	51315800	5260	5260	5260	5260	0
401	20240710	120500	51315800	5260	5260	5260	5260	0
402	20240710	120400	51315800	5260	5260	5260	5260	0
403	20240710	120300	51315800	5260	5260	5260	5260	0
404	20240710	120200	51315800	5260	5260	5260	5260	0
405	20240710	120100	51315800	5260	5260	5260	5260	0
406	20240710	120000	51315800	5260	5260	5260	5260	0
407	20240710	115900	51315800	5260	5260	5260	5260	0
408	20240710	115800	51315800	5260	5260	5260	5260	0
409	20240710	115700	51315800	5260	5260	5260	5260	1
410	20240710	115600	51310540	5240	5240	5240	5240	1
411	20240710	115500	51305300	5260	5260	5260	5260	0
412	20240710	115400	51305300	5260	5260	5260	5260	0
413	20240710	115300	51305300	5260	5260	5260	5260	0
414	20240710	115200	51305300	5260	5260	5260	5260	0
415	20240710	115100	51305300	5260	5260	5260	5260	0
416	20240710	115000	51305300	5260	5260	5260	5260	0
417	20240710	114900	51305300	5260	5260	5260	5260	0
418	20240710	114800	51305300	5260	5260	5260	5260	0
419	20240710	114700	51305300	5260	5260	5260	5260	0
420	20240710	114600	51305300	5260	5260	5260	5260	0
421	20240710	114500	51305300	5260	5260	5260	5260	4
422	20240710	114400	51284260	5240	5240	5240	5240	0
423	20240710	114300	51284260	5240	5240	5240	5240	0
424	20240710	114200	51284260	5240	5240	5240	5240	0
425	20240710	114100	51284260	5240	5240	5240	5240	64
426	20240710	114000	50948900	5240	5240	5240	5240	0
427	20240710	113900	50948900	5240	5240	5240	5240	0
428	20240710	113800	50948900	5240	5240	5240	5240	0
429	20240710	113700	50948900	5240	5240	5240	5240	220
430	20240710	113600	49796100	5240	5240	5240	5240	0
431	20240710	113500	49796100	5240	5240	5240	5240	0
432	20240710	113400	49796100	5240	5240	5240	5240	0
433	20240710	113300	49796100	5240	5240	5240	5240	4
434	20240710	113200	49775140	5240	5240	5240	5240	0
435	20240710	113100	49775140	5240	5240	5240	5240	48
436	20240710	113000	49523620	5260	5260	5260	5260	0
437	20240710	112900	49523620	5260	5260	5260	5260	0
438	20240710	112800	49523620	5260	5260	5260	5260	0
439	20240710	112700	49523620	5260	5260	5260	5260	0
440	20240710	112600	49523620	5260	5260	5260	5260	57
441	20240710	112500	49223800	5260	5260	5260	5260	0
442	20240710	112400	49223800	5260	5260	5260	5260	0
443	20240710	112300	49223800	5260	5260	5260	5260	0
444	20240710	112200	49223800	5260	5260	5260	5260	0
445	20240710	112100	49223800	5260	5260	5260	5260	0
446	20240710	112000	49223800	5260	5260	5260	5260	0
447	20240710	111900	49223800	5260	5260	5260	5260	0
448	20240710	111800	49223800	5260	5260	5260	5260	1
449	20240710	111700	49218540	5240	5240	5240	5240	0
450	20240710	111600	49218540	5240	5240	5240	5240	0
451	20240710	111500	49218540	5240	5240	5240	5240	0
452	20240710	111400	49218540	5240	5240	5240	5240	0
453	20240710	111300	49218540	5240	5240	5240	5240	0
454	20240710	111200	49218540	5240	5240	5240	5240	0
455	20240710	111100	49218540	5240	5240	5240	5240	0
456	20240710	111000	49218540	5240	5240	5240	5240	0
457	20240710	110900	49218540	5240	5240	5240	5240	0
458	20240710	110800	49218540	5240	5240	5240	5240	5
459	20240710	110700	49192340	5260	5260	5260	5260	1
460	20240710	110600	49187080	5250	5250	5250	5250	436
461	20240710	110500	46898080	5240	5260	5260	5240	966
462	20240710	110400	41836080	5270	5270	5270	5270	0
463	20240710	110300	41836080	5270	5270	5270	5270	0
464	20240710	110200	41836080	5270	5270	5270	5270	10
465	20240710	110100	41783380	5280	5280	5280	5280	0
466	20240710	110000	41783380	5280	5280	5280	5280	0
467	20240710	105900	41783380	5280	5280	5280	5280	0
468	20240710	105800	41783380	5280	5280	5280	5280	0
469	20240710	105700	41783380	5280	5280	5280	5280	0
470	20240710	105600	41783380	5280	5280	5280	5280	0
471	20240710	105500	41783380	5280	5270	5280	5270	4
472	20240710	105400	41762290	5230	5230	5230	5230	0
473	20240710	105300	41762290	5230	5230	5230	5230	0
474	20240710	105200	41762290	5230	5240	5240	5230	383
475	20240710	105100	39757980	5280	5280	5280	5280	0
476	20240710	105000	39757980	5280	5280	5280	5280	0
477	20240710	104900	39757980	5280	5280	5280	5280	0
478	20240710	104800	39757980	5280	5280	5280	5280	150
479	20240710	104700	38965980	5280	5280	5280	5280	0
480	20240710	104600	38965980	5280	5280	5280	5280	0
481	20240710	104500	38965980	5280	5280	5280	5280	0
482	20240710	104400	38965980	5280	5280	5280	5280	0
483	20240710	104300	38965980	5280	5280	5280	5280	0
484	20240710	104200	38965980	5280	5280	5280	5280	0
485	20240710	104100	38965980	5280	5280	5280	5280	0
486	20240710	104000	38965980	5280	5280	5280	5280	0
487	20240710	103900	38965980	5280	5280	5280	5280	1
488	20240710	103800	38960700	5270	5270	5270	5270	314
489	20240710	103700	37305920	5270	5270	5270	5270	0
490	20240710	103600	37305920	5270	5270	5270	5270	0
491	20240710	103500	37305920	5270	5270	5270	5270	0
492	20240710	103400	37305920	5270	5270	5270	5270	0
493	20240710	103300	37305920	5270	5270	5270	5270	0
494	20240710	103200	37305920	5270	5270	5270	5270	0
495	20240710	103100	37305920	5270	5270	5270	5270	0
496	20240710	103000	37305920	5270	5270	5270	5270	0
497	20240710	102900	37305920	5270	5270	5270	5270	3
498	20240710	102800	37290110	5270	5270	5270	5270	0
499	20240710	102700	37290110	5270	5270	5270	5270	0
500	20240710	102600	37290110	5270	5270	5270	5270	0
501	20240710	102500	37290110	5270	5270	5270	5270	2
502	20240710	102400	37279570	5230	5230	5230	5230	25
503	20240710	102300	37148820	5270	5270	5270	5270	0
504	20240710	102200	37148820	5270	5270	5270	5270	0
505	20240710	102100	37148820	5270	5270	5270	5270	100
506	20240710	102000	36621820	5270	5270	5270	5270	0
507	20240710	101900	36621820	5270	5270	5270	5270	0
508	20240710	101800	36621820	5270	5270	5270	5270	0
509	20240710	101700	36621820	5270	5270	5270	5270	2
510	20240710	101600	36611280	5270	5270	5270	5270	0
511	20240710	101500	36611280	5270	5240	5270	5230	930
512	20240710	101400	31746680	5240	5240	5240	5240	3
513	20240710	101300	31730960	5270	5270	5270	5270	0
514	20240710	101200	31730960	5270	5270	5270	5270	1
515	20240710	101100	31725690	5250	5250	5250	5250	0
516	20240710	101000	31725690	5250	5250	5250	5250	101
517	20240710	100900	31195440	5240	5240	5240	5240	12
518	20240710	100800	31132560	5270	5270	5270	5270	0
519	20240710	100700	31132560	5270	5270	5270	5270	0
520	20240710	100600	31132560	5270	5270	5270	5270	0
521	20240710	100500	31132560	5270	5270	5270	5270	2
522	20240710	100400	31122020	5240	5240	5240	5240	20
523	20240710	100300	31017220	5240	5260	5260	5240	450
524	20240710	100200	28657630	5270	5270	5270	5270	0
525	20240710	100100	28657630	5270	5270	5270	5270	0
526	20240710	100000	28657630	5270	5270	5270	5270	0
527	20240710	095900	28657630	5270	5270	5270	5270	0
528	20240710	095800	28657630	5270	5270	5270	5270	0
529	20240710	095700	28657630	5270	5270	5270	5270	0
530	20240710	095600	28657630	5270	5270	5270	5270	0
531	20240710	095500	28657630	5270	5270	5270	5270	10
532	20240710	095400	28604930	5270	5270	5270	5270	0
533	20240710	095300	28604930	5270	5270	5270	5270	0
534	20240710	095200	28604930	5270	5270	5270	5270	0
535	20240710	095100	28604930	5270	5270	5270	5270	0
536	20240710	095000	28604930	5270	5270	5270	5270	0
537	20240710	094900	28604930	5270	5270	5270	5270	0
538	20240710	094800	28604930	5270	5270	5270	5270	0
539	20240710	094700	28604930	5270	5270	5270	5270	1
540	20240710	094600	28599660	5270	5270	5270	5270	570
541	20240710	094500	25595760	5280	5280	5280	5280	0
542	20240710	094400	25595760	5280	5280	5280	5280	0
543	20240710	094300	25595760	5280	5280	5280	5280	1
544	20240710	094200	25590480	5270	5270	5270	5270	0
545	20240710	094100	25590480	5270	5270	5270	5270	0
546	20240710	094000	25590480	5270	5270	5270	5270	401
547	20240710	093900	23477210	5260	5260	5260	5260	0
548	20240710	093800	23477210	5260	5260	5260	5260	0
549	20240710	093700	23477210	5260	5260	5260	5260	0
550	20240710	093600	23477210	5260	5260	5260	5260	0
551	20240710	093500	23477210	5260	5260	5260	5260	0
552	20240710	093400	23477210	5260	5260	5260	5260	300
553	20240710	093300	21899210	5250	5250	5250	5250	1
554	20240710	093200	21893960	5250	5250	5250	5250	0
555	20240710	093100	21893960	5250	5250	5250	5250	600
556	20240710	093000	18743960	5260	5260	5260	5260	0
557	20240710	092900	18743960	5260	5260	5260	5260	0
558	20240710	092800	18743960	5260	5260	5260	5260	0
559	20240710	092700	18743960	5260	5260	5260	5260	1
560	20240710	092600	18738700	5220	5220	5220	5220	0
561	20240710	092500	18738700	5220	5220	5220	5220	0
562	20240710	092400	18738700	5220	5220	5220	5220	0
563	20240710	092300	18738700	5220	5220	5220	5220	0
564	20240710	092200	18738700	5220	5240	5240	5220	291
565	20240710	092100	17218260	5230	5230	5230	5230	0
566	20240710	092000	17218260	5230	5230	5230	5230	0
567	20240710	091900	17218260	5230	5250	5250	5220	2217
568	20240710	091800	5612680	5260	5260	5260	5260	0
569	20240710	091700	5612680	5260	5300	5300	5260	147
570	20240710	091600	4835700	5300	5300	5300	5300	0
571	20240710	091500	4835700	5300	5300	5300	5300	0
572	20240710	091400	4835700	5300	5300	5300	5300	263
573	20240710	091300	3441800	5300	5270	5300	5270	89
574	20240710	091200	2971730	5270	5270	5270	5270	0
575	20240710	091100	2971730	5270	5270	5270	5270	20
576	20240710	091000	2866330	5270	5240	5270	5240	5
577	20240710	090900	2840100	5240	5240	5240	5240	50
578	20240710	090800	2578100	5240	5240	5240	5240	0
579	20240710	090700	2578100	5240	5240	5240	5240	0
580	20240710	090600	2578100	5240	5240	5240	5240	0
581	20240710	090500	2578100	5240	5240	5240	5240	0
582	20240710	090400	2578100	5240	5240	5240	5240	46
583	20240710	090300	2337060	5240	5250	5250	5240	200
584	20240710	090200	1289050	5240	5240	5240	5240	0
585	20240710	090100	1289050	5240	5250	5250	5240	30
586	20240710	090000	1131840	5240	5240	5240	5240	216