KissMeData/221800/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205400	46048510	3570	3570	3570	3570	234
3	20240710	205300	46048510	3570	3570	3570	3570	0
4	20240710	205200	46048510	3570	3570	3570	3570	0
5	20240710	205100	46048510	3570	3570	3570	3570	0
6	20240710	205000	46048510	3570	3570	3570	3570	0
7	20240710	204900	46048510	3570	3570	3570	3570	0
8	20240710	204800	46048510	3570	3570	3570	3570	0
9	20240710	204700	46048510	3570	3570	3570	3570	0
10	20240710	204600	46048510	3570	3570	3570	3570	0
11	20240710	204500	46048510	3570	3570	3570	3570	0
12	20240710	204400	46048510	3570	3570	3570	3570	0
13	20240710	204300	46048510	3570	3570	3570	3570	0
14	20240710	204200	46048510	3570	3570	3570	3570	0
15	20240710	204100	46048510	3570	3570	3570	3570	0
16	20240710	204000	46048510	3570	3570	3570	3570	0
17	20240710	203900	46048510	3570	3570	3570	3570	0
18	20240710	203800	46048510	3570	3570	3570	3570	0
19	20240710	203700	46048510	3570	3570	3570	3570	0
20	20240710	203600	46048510	3570	3570	3570	3570	0
21	20240710	203500	46048510	3570	3570	3570	3570	0
22	20240710	203400	46048510	3570	3570	3570	3570	0
23	20240710	203300	46048510	3570	3570	3570	3570	0
24	20240710	203200	46048510	3570	3570	3570	3570	0
25	20240710	203100	46048510	3570	3570	3570	3570	0
26	20240710	203000	46048510	3570	3570	3570	3570	0
27	20240710	202900	46048510	3570	3570	3570	3570	0
28	20240710	202800	46048510	3570	3570	3570	3570	0
29	20240710	202700	46048510	3570	3570	3570	3570	0
30	20240710	202600	46048510	3570	3570	3570	3570	0
31	20240710	202500	46048510	3570	3570	3570	3570	0
32	20240710	202400	46048510	3570	3570	3570	3570	234
33	20240710	202300	46048510	3570	3570	3570	3570	0
34	20240710	202200	46048510	3570	3570	3570	3570	0
35	20240710	202100	46048510	3570	3570	3570	3570	0
36	20240710	202000	46048510	3570	3570	3570	3570	0
37	20240710	201900	46048510	3570	3570	3570	3570	0
38	20240710	201800	46048510	3570	3570	3570	3570	0
39	20240710	201700	46048510	3570	3570	3570	3570	0
40	20240710	201600	46048510	3570	3570	3570	3570	0
41	20240710	201500	46048510	3570	3570	3570	3570	0
42	20240710	201400	46048510	3570	3570	3570	3570	0
43	20240710	201300	46048510	3570	3570	3570	3570	0
44	20240710	201200	46048510	3570	3570	3570	3570	0
45	20240710	201100	46048510	3570	3570	3570	3570	0
46	20240710	201000	46048510	3570	3570	3570	3570	0
47	20240710	200900	46048510	3570	3570	3570	3570	0
48	20240710	200800	46048510	3570	3570	3570	3570	0
49	20240710	200700	46048510	3570	3570	3570	3570	0
50	20240710	200600	46048510	3570	3570	3570	3570	0
51	20240710	200500	46048510	3570	3570	3570	3570	0
52	20240710	200400	46048510	3570	3570	3570	3570	0
53	20240710	200300	46048510	3570	3570	3570	3570	0
54	20240710	200200	46048510	3570	3570	3570	3570	0
55	20240710	200100	46048510	3570	3570	3570	3570	0
56	20240710	200000	46048510	3570	3570	3570	3570	0
57	20240710	195900	46048510	3570	3570	3570	3570	0
58	20240710	195800	46048510	3570	3570	3570	3570	0
59	20240710	195700	46048510	3570	3570	3570	3570	0
60	20240710	195600	46048510	3570	3570	3570	3570	0
61	20240710	195500	46048510	3570	3570	3570	3570	0
62	20240710	195400	46048510	3570	3570	3570	3570	234
63	20240710	195300	46048510	3570	3570	3570	3570	0
64	20240710	195200	46048510	3570	3570	3570	3570	0
65	20240710	195100	46048510	3570	3570	3570	3570	0
66	20240710	195000	46048510	3570	3570	3570	3570	0
67	20240710	194900	46048510	3570	3570	3570	3570	0
68	20240710	194800	46048510	3570	3570	3570	3570	0
69	20240710	194700	46048510	3570	3570	3570	3570	0
70	20240710	194600	46048510	3570	3570	3570	3570	0
71	20240710	194500	46048510	3570	3570	3570	3570	0
72	20240710	194400	46048510	3570	3570	3570	3570	0
73	20240710	194300	46048510	3570	3570	3570	3570	0
74	20240710	194200	46048510	3570	3570	3570	3570	0
75	20240710	194100	46048510	3570	3570	3570	3570	0
76	20240710	194000	46048510	3570	3570	3570	3570	0
77	20240710	193900	46048510	3570	3570	3570	3570	0
78	20240710	193800	46048510	3570	3570	3570	3570	0
79	20240710	193700	46048510	3570	3570	3570	3570	0
80	20240710	193600	46048510	3570	3570	3570	3570	0
81	20240710	193500	46048510	3570	3570	3570	3570	0
82	20240710	193400	46048510	3570	3570	3570	3570	0
83	20240710	193300	46048510	3570	3570	3570	3570	0
84	20240710	193200	46048510	3570	3570	3570	3570	0
85	20240710	193100	46048510	3570	3570	3570	3570	0
86	20240710	193000	46048510	3570	3570	3570	3570	0
87	20240710	192900	46048510	3570	3570	3570	3570	0
88	20240710	192800	46048510	3570	3570	3570	3570	0
89	20240710	192700	46048510	3570	3570	3570	3570	0
90	20240710	192600	46048510	3570	3570	3570	3570	0
91	20240710	192500	46048510	3570	3570	3570	3570	0
92	20240710	192400	46048510	3570	3570	3570	3570	234
93	20240710	192300	46048510	3570	3570	3570	3570	0
94	20240710	192200	46048510	3570	3570	3570	3570	0
95	20240710	192100	46048510	3570	3570	3570	3570	0
96	20240710	192000	46048510	3570	3570	3570	3570	0
97	20240710	191900	46048510	3570	3570	3570	3570	0
98	20240710	191800	46048510	3570	3570	3570	3570	0
99	20240710	191700	46048510	3570	3570	3570	3570	0
100	20240710	191600	46048510	3570	3570	3570	3570	0
101	20240710	191500	46048510	3570	3570	3570	3570	0
102	20240710	191400	46048510	3570	3570	3570	3570	0
103	20240710	191300	46048510	3570	3570	3570	3570	0
104	20240710	191200	46048510	3570	3570	3570	3570	0
105	20240710	191100	46048510	3570	3570	3570	3570	0
106	20240710	191000	46048510	3570	3570	3570	3570	0
107	20240710	190900	46048510	3570	3570	3570	3570	0
108	20240710	190800	46048510	3570	3570	3570	3570	0
109	20240710	190700	46048510	3570	3570	3570	3570	0
110	20240710	190600	46048510	3570	3570	3570	3570	0
111	20240710	190500	46048510	3570	3570	3570	3570	0
112	20240710	190400	46048510	3570	3570	3570	3570	0
113	20240710	190300	46048510	3570	3570	3570	3570	0
114	20240710	190200	46048510	3570	3570	3570	3570	0
115	20240710	190100	46048510	3570	3570	3570	3570	0
116	20240710	190000	46048510	3570	3570	3570	3570	0
117	20240710	185900	46048510	3570	3570	3570	3570	0
118	20240710	185800	46048510	3570	3570	3570	3570	0
119	20240710	185700	46048510	3570	3570	3570	3570	0
120	20240710	185600	46048510	3570	3570	3570	3570	0
121	20240710	185500	46048510	3570	3570	3570	3570	0
122	20240710	185400	46048510	3570	3570	3570	3570	234
123	20240710	185300	46048510	3570	3570	3570	3570	0
124	20240710	185200	46048510	3570	3570	3570	3570	0
125	20240710	185100	46048510	3570	3570	3570	3570	0
126	20240710	185000	46048510	3570	3570	3570	3570	0
127	20240710	184900	46048510	3570	3570	3570	3570	0
128	20240710	184800	46048510	3570	3570	3570	3570	0
129	20240710	184700	46048510	3570	3570	3570	3570	0
130	20240710	184600	46048510	3570	3570	3570	3570	0
131	20240710	184500	46048510	3570	3570	3570	3570	0
132	20240710	184400	46048510	3570	3570	3570	3570	0
133	20240710	184300	46048510	3570	3570	3570	3570	0
134	20240710	184200	46048510	3570	3570	3570	3570	0
135	20240710	184100	46048510	3570	3570	3570	3570	0
136	20240710	184000	46048510	3570	3570	3570	3570	0
137	20240710	183900	46048510	3570	3570	3570	3570	0
138	20240710	183800	46048510	3570	3570	3570	3570	0
139	20240710	183700	46048510	3570	3570	3570	3570	0
140	20240710	183600	46048510	3570	3570	3570	3570	0
141	20240710	183500	46048510	3570	3570	3570	3570	0
142	20240710	183400	46048510	3570	3570	3570	3570	0
143	20240710	183300	46048510	3570	3570	3570	3570	0
144	20240710	183200	46048510	3570	3570	3570	3570	0
145	20240710	183100	46048510	3570	3570	3570	3570	0
146	20240710	183000	46048510	3570	3570	3570	3570	0
147	20240710	182900	46048510	3570	3570	3570	3570	0
148	20240710	182800	46048510	3570	3570	3570	3570	0
149	20240710	182700	46048510	3570	3570	3570	3570	0
150	20240710	182600	46048510	3570	3570	3570	3570	0
151	20240710	182500	46048510	3570	3570	3570	3570	0
152	20240710	182400	46048510	3570	3570	3570	3570	234
153	20240710	182300	46048510	3570	3570	3570	3570	0
154	20240710	182200	46048510	3570	3570	3570	3570	0
155	20240710	182100	46048510	3570	3570	3570	3570	0
156	20240710	182000	46048510	3570	3570	3570	3570	0
157	20240710	181900	46048510	3570	3570	3570	3570	0
158	20240710	181800	46048510	3570	3570	3570	3570	0
159	20240710	181700	46048510	3570	3570	3570	3570	0
160	20240710	181600	46048510	3570	3570	3570	3570	0
161	20240710	181500	46048510	3570	3570	3570	3570	0
162	20240710	181400	46048510	3570	3570	3570	3570	0
163	20240710	181300	46048510	3570	3570	3570	3570	0
164	20240710	181200	46048510	3570	3570	3570	3570	0
165	20240710	181100	46048510	3570	3570	3570	3570	0
166	20240710	181000	46048510	3570	3570	3570	3570	0
167	20240710	180900	46048510	3570	3570	3570	3570	0
168	20240710	180800	46048510	3570	3570	3570	3570	0
169	20240710	180700	46048510	3570	3570	3570	3570	0
170	20240710	180600	46048510	3570	3570	3570	3570	0
171	20240710	180500	46048510	3570	3570	3570	3570	0
172	20240710	180400	46048510	3570	3570	3570	3570	0
173	20240710	180300	46048510	3570	3570	3570	3570	0
174	20240710	180200	46048510	3570	3570	3570	3570	0
175	20240710	180100	46048510	3570	3570	3570	3570	0
176	20240710	180000	46048510	3570	3570	3570	3570	0
177	20240710	175900	46048510	3570	3570	3570	3570	0
178	20240710	175800	46048510	3570	3570	3570	3570	0
179	20240710	175700	46048510	3570	3570	3570	3570	0
180	20240710	175600	46048510	3570	3570	3570	3570	0
181	20240710	175500	46048510	3570	3570	3570	3570	0
182	20240710	175400	46048510	3570	3570	3570	3570	234
183	20240710	175300	46048510	3570	3570	3570	3570	0
184	20240710	175200	46048510	3570	3570	3570	3570	0
185	20240710	175100	46048510	3570	3570	3570	3570	0
186	20240710	175000	46048510	3570	3570	3570	3570	0
187	20240710	174900	46048510	3570	3570	3570	3570	0
188	20240710	174800	46048510	3570	3570	3570	3570	0
189	20240710	174700	46048510	3570	3570	3570	3570	0
190	20240710	174600	46048510	3570	3570	3570	3570	0
191	20240710	174500	46048510	3570	3570	3570	3570	0
192	20240710	174400	46048510	3570	3570	3570	3570	0
193	20240710	174300	46048510	3570	3570	3570	3570	0
194	20240710	174200	46048510	3570	3570	3570	3570	0
195	20240710	174100	46048510	3570	3570	3570	3570	0
196	20240710	174000	46048510	3570	3570	3570	3570	0
197	20240710	173900	46048510	3570	3570	3570	3570	0
198	20240710	173800	46048510	3570	3570	3570	3570	0
199	20240710	173700	46048510	3570	3570	3570	3570	0
200	20240710	173600	46048510	3570	3570	3570	3570	0
201	20240710	173500	46048510	3570	3570	3570	3570	0
202	20240710	173400	46048510	3570	3570	3570	3570	0
203	20240710	173300	46048510	3570	3570	3570	3570	0
204	20240710	173200	46048510	3570	3570	3570	3570	0
205	20240710	173100	46048510	3570	3570	3570	3570	0
206	20240710	173000	46048510	3570	3570	3570	3570	0
207	20240710	172900	46048510	3570	3570	3570	3570	0
208	20240710	172800	46048510	3570	3570	3570	3570	0
209	20240710	172700	46048510	3570	3570	3570	3570	0
210	20240710	172600	46048510	3570	3570	3570	3570	0
211	20240710	172500	46048510	3570	3570	3570	3570	0
212	20240710	172400	46048510	3570	3570	3570	3570	234
213	20240710	172300	46048510	3570	3570	3570	3570	0
214	20240710	172200	46048510	3570	3570	3570	3570	0
215	20240710	172100	46048510	3570	3570	3570	3570	0
216	20240710	172000	46048510	3570	3570	3570	3570	0
217	20240710	171900	46048510	3570	3570	3570	3570	0
218	20240710	171800	46048510	3570	3570	3570	3570	0
219	20240710	171700	46048510	3570	3570	3570	3570	0
220	20240710	171600	46048510	3570	3570	3570	3570	0
221	20240710	171500	46048510	3570	3570	3570	3570	0
222	20240710	171400	46048510	3570	3570	3570	3570	0
223	20240710	171300	46048510	3570	3570	3570	3570	0
224	20240710	171200	46048510	3570	3570	3570	3570	0
225	20240710	171100	46048510	3570	3570	3570	3570	0
226	20240710	171000	46048510	3570	3570	3570	3570	0
227	20240710	170900	46048510	3570	3570	3570	3570	0
228	20240710	170800	46048510	3570	3570	3570	3570	0
229	20240710	170700	46048510	3570	3570	3570	3570	0
230	20240710	170600	46048510	3570	3570	3570	3570	0
231	20240710	170500	46048510	3570	3570	3570	3570	0
232	20240710	170400	46048510	3570	3570	3570	3570	0
233	20240710	170300	46048510	3570	3570	3570	3570	0
234	20240710	170200	46048510	3570	3570	3570	3570	0
235	20240710	170100	46048510	3570	3570	3570	3570	0
236	20240710	170000	46048510	3570	3570	3570	3570	0
237	20240710	165900	46048510	3570	3570	3570	3570	0
238	20240710	165800	46048510	3570	3570	3570	3570	0
239	20240710	165700	46048510	3570	3570	3570	3570	0
240	20240710	165600	46048510	3570	3570	3570	3570	0
241	20240710	165500	46048510	3570	3570	3570	3570	0
242	20240710	165400	46048510	3570	3570	3570	3570	234
243	20240710	165300	46048510	3570	3570	3570	3570	0
244	20240710	165200	46048510	3570	3570	3570	3570	0
245	20240710	165100	46048510	3570	3570	3570	3570	0
246	20240710	165000	46048510	3570	3570	3570	3570	0
247	20240710	164900	46048510	3570	3570	3570	3570	0
248	20240710	164800	46048510	3570	3570	3570	3570	0
249	20240710	164700	46048510	3570	3570	3570	3570	0
250	20240710	164600	46048510	3570	3570	3570	3570	0
251	20240710	164500	46048510	3570	3570	3570	3570	0
252	20240710	164400	46048510	3570	3570	3570	3570	0
253	20240710	164300	46048510	3570	3570	3570	3570	0
254	20240710	164200	46048510	3570	3570	3570	3570	0
255	20240710	164100	46048510	3570	3570	3570	3570	0
256	20240710	164000	46048510	3570	3570	3570	3570	0
257	20240710	163900	46048510	3570	3570	3570	3570	0
258	20240710	163800	46048510	3570	3570	3570	3570	0
259	20240710	163700	46048510	3570	3570	3570	3570	0
260	20240710	163600	46048510	3570	3570	3570	3570	0
261	20240710	163500	46048510	3570	3570	3570	3570	0
262	20240710	163400	46048510	3570	3570	3570	3570	0
263	20240710	163300	46048510	3570	3570	3570	3570	0
264	20240710	163200	46048510	3570	3570	3570	3570	0
265	20240710	163100	46048510	3570	3570	3570	3570	0
266	20240710	163000	46048510	3570	3570	3570	3570	0
267	20240710	162900	46048510	3570	3570	3570	3570	0
268	20240710	162800	46048510	3570	3570	3570	3570	0
269	20240710	162700	46048510	3570	3570	3570	3570	0
270	20240710	162600	46048510	3570	3570	3570	3570	0
271	20240710	162500	46048510	3570	3570	3570	3570	0
272	20240710	162400	46048510	3570	3570	3570	3570	234
273	20240710	162300	46048510	3570	3570	3570	3570	0
274	20240710	162200	46048510	3570	3570	3570	3570	0
275	20240710	162100	46048510	3570	3570	3570	3570	0
276	20240710	162000	46048510	3570	3570	3570	3570	0
277	20240710	161900	46048510	3570	3570	3570	3570	0
278	20240710	161800	46048510	3570	3570	3570	3570	0
279	20240710	161700	46048510	3570	3570	3570	3570	0
280	20240710	161600	46048510	3570	3570	3570	3570	0
281	20240710	161500	46048510	3570	3570	3570	3570	0
282	20240710	161400	46048510	3570	3570	3570	3570	0
283	20240710	161300	46048510	3570	3570	3570	3570	0
284	20240710	161200	46048510	3570	3570	3570	3570	0
285	20240710	161100	46048510	3570	3570	3570	3570	0
286	20240710	161000	46048510	3570	3570	3570	3570	0
287	20240710	160900	46048510	3570	3570	3570	3570	0
288	20240710	160800	46048510	3570	3570	3570	3570	0
289	20240710	160700	46048510	3570	3570	3570	3570	0
290	20240710	160600	46048510	3570	3570	3570	3570	0
291	20240710	160500	46048510	3570	3570	3570	3570	0
292	20240710	160400	46048510	3570	3570	3570	3570	0
293	20240710	160300	46048510	3570	3570	3570	3570	0
294	20240710	160200	46048510	3570	3570	3570	3570	0
295	20240710	160100	46048510	3570	3570	3570	3570	0
296	20240710	160000	46048510	3570	3570	3570	3570	0
297	20240710	155900	46048510	3570	3570	3570	3570	0
298	20240710	155800	46048510	3570	3570	3570	3570	0
299	20240710	155700	46048510	3570	3570	3570	3570	0
300	20240710	155600	46048510	3570	3570	3570	3570	0
301	20240710	155500	46048510	3570	3570	3570	3570	0
302	20240710	155400	46048510	3570	3570	3570	3570	234
303	20240710	155300	46048510	3570	3570	3570	3570	0
304	20240710	155200	46048510	3570	3570	3570	3570	0
305	20240710	155100	46048510	3570	3570	3570	3570	0
306	20240710	155000	46048510	3570	3570	3570	3570	0
307	20240710	154900	46048510	3570	3570	3570	3570	0
308	20240710	154800	46048510	3570	3570	3570	3570	0
309	20240710	154700	46048510	3570	3570	3570	3570	0
310	20240710	154600	46048510	3570	3570	3570	3570	0
311	20240710	154500	46048510	3570	3570	3570	3570	0
312	20240710	154400	46048510	3570	3570	3570	3570	0
313	20240710	154300	46048510	3570	3570	3570	3570	0
314	20240710	154200	46048510	3570	3570	3570	3570	0
315	20240710	154100	46048510	3570	3570	3570	3570	0
316	20240710	154000	46048510	3570	3570	3570	3570	0
317	20240710	153900	46048510	3570	3570	3570	3570	0
318	20240710	153800	46048510	3570	3570	3570	3570	0
319	20240710	153700	46048510	3570	3570	3570	3570	0
320	20240710	153600	46048510	3570	3570	3570	3570	0
321	20240710	153500	46048510	3570	3570	3570	3570	0
322	20240710	153400	46048510	3570	3570	3570	3570	0
323	20240710	153300	46048510	3570	3570	3570	3570	0
324	20240710	153200	46048510	3570	3570	3570	3570	0
325	20240710	153100	46048510	3570	3570	3570	3570	0
326	20240710	153000	46048510	3570	3570	3570	3570	234
327	20240710	152900	45213130	3550	3550	3550	3550	0
328	20240710	152800	45213130	3550	3550	3550	3550	0
329	20240710	152700	45213130	3550	3550	3550	3550	0
330	20240710	152600	45213130	3550	3550	3550	3550	0
331	20240710	152500	45213130	3550	3550	3550	3550	0
332	20240710	152400	45213130	3550	3550	3550	3550	0
333	20240710	152300	45213130	3550	3550	3550	3550	0
334	20240710	152200	45213130	3550	3550	3550	3550	0
335	20240710	152100	45213130	3550	3550	3550	3550	0
336	20240710	152000	45213130	3550	3550	3550	3550	0
337	20240710	151900	45213130	3550	3550	3550	3550	206
338	20240710	151800	44481830	3550	3550	3550	3550	80
339	20240710	151700	44197830	3570	3550	3570	3550	5
340	20240710	151600	44180015	3550	3550	3550	3550	70
341	20240710	151500	43931515	3565	3565	3565	3565	0
342	20240710	151400	43931515	3565	3565	3565	3565	0
343	20240710	151300	43931515	3565	3565	3565	3565	0
344	20240710	151200	43931515	3565	3565	3565	3565	0
345	20240710	151100	43931515	3565	3565	3565	3565	0
346	20240710	151000	43931515	3565	3550	3565	3545	669
347	20240710	150900	41557240	3550	3550	3550	3550	2
348	20240710	150800	41550140	3550	3550	3550	3550	141
349	20240710	150700	41049590	3550	3550	3550	3550	0
350	20240710	150600	41049590	3550	3560	3560	3550	140
351	20240710	150500	40551530	3570	3570	3570	3570	0
352	20240710	150400	40551530	3570	3570	3570	3570	0
353	20240710	150300	40551530	3570	3570	3570	3570	0
354	20240710	150200	40551530	3570	3570	3570	3570	335
355	20240710	150100	39355580	3570	3570	3570	3570	0
356	20240710	150000	39355580	3570	3570	3570	3570	0
357	20240710	145900	39355580	3570	3570	3570	3570	2
358	20240710	145800	39348440	3575	3575	3575	3575	0
359	20240710	145700	39348440	3575	3575	3575	3575	0
360	20240710	145600	39348440	3575	3575	3575	3575	0
361	20240710	145500	39348440	3575	3575	3575	3575	0
362	20240710	145400	39348440	3575	3575	3575	3575	0
363	20240710	145300	39348440	3575	3575	3575	3575	0
364	20240710	145200	39348440	3575	3570	3575	3570	2
365	20240710	145100	39341295	3575	3575	3575	3575	0
366	20240710	145000	39341295	3575	3575	3575	3575	1
367	20240710	144900	39337720	3580	3580	3580	3580	0
368	20240710	144800	39337720	3580	3580	3580	3580	0
369	20240710	144700	39337720	3580	3580	3580	3580	0
370	20240710	144600	39337720	3580	3580	3580	3580	0
371	20240710	144500	39337720	3580	3575	3580	3575	2
372	20240710	144400	39330565	3560	3560	3560	3560	2
373	20240710	144300	39323445	3560	3560	3560	3560	0
374	20240710	144200	39323445	3560	3560	3560	3560	0
375	20240710	144100	39323445	3560	3560	3560	3560	0
376	20240710	144000	39323445	3560	3570	3570	3560	26
377	20240710	143900	39230780	3565	3565	3565	3565	0
378	20240710	143800	39230780	3565	3565	3565	3565	1
379	20240710	143700	39227215	3565	3565	3565	3565	0
380	20240710	143600	39227215	3565	3570	3570	3565	83
381	20240710	143500	38931315	3580	3580	3580	3580	0
382	20240710	143400	38931315	3580	3580	3580	3580	0
383	20240710	143300	38931315	3580	3580	3580	3580	0
384	20240710	143200	38931315	3580	3580	3580	3580	0
385	20240710	143100	38931315	3580	3580	3580	3580	0
386	20240710	143000	38931315	3580	3575	3580	3575	2
387	20240710	142900	38924160	3565	3570	3570	3565	6
388	20240710	142800	38902750	3580	3580	3580	3580	0
389	20240710	142700	38902750	3580	3580	3580	3580	0
390	20240710	142600	38902750	3580	3580	3580	3580	0
391	20240710	142500	38902750	3580	3580	3580	3580	0
392	20240710	142400	38902750	3580	3580	3580	3580	0
393	20240710	142300	38902750	3580	3575	3580	3575	17
394	20240710	142200	38841895	3580	3580	3580	3580	0
395	20240710	142100	38841895	3580	3580	3580	3580	0
396	20240710	142000	38841895	3580	3580	3580	3580	0
397	20240710	141900	38841895	3580	3580	3580	3580	0
398	20240710	141800	38841895	3580	3580	3580	3580	0
399	20240710	141700	38841895	3580	3580	3580	3580	0
400	20240710	141600	38841895	3580	3580	3580	3580	0
401	20240710	141500	38841895	3580	3580	3580	3580	1
402	20240710	141400	38838315	3580	3580	3580	3580	0
403	20240710	141300	38838315	3580	3580	3580	3580	0
404	20240710	141200	38838315	3580	3580	3580	3580	0
405	20240710	141100	38838315	3580	3580	3580	3580	2
406	20240710	141000	38831155	3580	3570	3580	3570	37
407	20240710	140900	38699050	3580	3580	3580	3580	8
408	20240710	140800	38670410	3580	3580	3580	3580	0
409	20240710	140700	38670410	3580	3580	3580	3580	0
410	20240710	140600	38670410	3580	3580	3580	3580	0
411	20240710	140500	38670410	3580	3580	3580	3580	0
412	20240710	140400	38670410	3580	3580	3580	3580	0
413	20240710	140300	38670410	3580	3580	3580	3580	2
414	20240710	140200	38663250	3580	3580	3580	3580	23
415	20240710	140100	38580910	3580	3580	3580	3580	0
416	20240710	140000	38580910	3580	3570	3580	3565	13
417	20240710	135900	38534485	3580	3580	3580	3580	0
418	20240710	135800	38534485	3580	3580	3580	3580	0
419	20240710	135700	38534485	3580	3580	3580	3580	0
420	20240710	135600	38534485	3580	3580	3580	3580	0
421	20240710	135500	38534485	3580	3580	3580	3580	0
422	20240710	135400	38534485	3580	3580	3580	3580	1
423	20240710	135300	38530905	3570	3570	3570	3570	0
424	20240710	135200	38530905	3570	3570	3570	3570	0
425	20240710	135100	38530905	3570	3575	3575	3570	11
426	20240710	135000	38491630	3580	3575	3580	3575	2
427	20240710	134900	38484475	3580	3580	3580	3580	0
428	20240710	134800	38484475	3580	3580	3580	3580	0
429	20240710	134700	38484475	3580	3580	3580	3580	0
430	20240710	134600	38484475	3580	3580	3580	3580	0
431	20240710	134500	38484475	3580	3580	3580	3580	0
432	20240710	134400	38484475	3580	3580	3580	3580	0
433	20240710	134300	38484475	3580	3580	3580	3580	0
434	20240710	134200	38484475	3580	3580	3580	3580	0
435	20240710	134100	38484475	3580	3580	3580	3580	1
436	20240710	134000	38480895	3570	3580	3580	3570	2
437	20240710	133900	38473745	3580	3580	3580	3580	0
438	20240710	133800	38473745	3580	3570	3580	3570	2
439	20240710	133700	38466595	3570	3570	3570	3570	1
440	20240710	133600	38463025	3570	3570	3570	3570	0
441	20240710	133500	38463025	3570	3570	3570	3570	0
442	20240710	133400	38463025	3570	3570	3570	3570	0
443	20240710	133300	38463025	3570	3570	3570	3570	0
444	20240710	133200	38463025	3570	3580	3580	3570	4
445	20240710	133100	38448725	3575	3575	3575	3575	1
446	20240710	133000	38445150	3565	3565	3565	3565	1
447	20240710	132900	38441585	3555	3555	3580	3555	4
448	20240710	132800	38427320	3580	3570	3580	3570	4
449	20240710	132700	38413020	3555	3555	3555	3555	0
450	20240710	132600	38413020	3555	3555	3555	3550	5
451	20240710	132500	38395255	3580	3555	3580	3555	602
452	20240710	132400	36255120	3540	3540	3540	3540	2
453	20240710	132300	36248040	3555	3550	3570	3540	3308
454	20240710	132200	24471980	3545	3545	3545	3545	23
455	20240710	132100	24390445	3550	3550	3550	3550	0
456	20240710	132000	24390445	3550	3575	3575	3535	1757
457	20240710	131900	18143440	3560	3560	3560	3560	2
458	20240710	131800	18136320	3575	3575	3575	3575	1
459	20240710	131700	18132745	3560	3560	3560	3560	0
460	20240710	131600	18132745	3560	3560	3560	3560	12
461	20240710	131500	18090025	3560	3560	3560	3560	0
462	20240710	131400	18090025	3560	3560	3560	3560	0
463	20240710	131300	18090025	3560	3565	3565	3560	27
464	20240710	131200	17993775	3565	3575	3575	3565	77
465	20240710	131100	17718835	3580	3585	3585	3580	2
466	20240710	131000	17711670	3570	3570	3570	3570	0
467	20240710	130900	17711670	3570	3570	3570	3570	0
468	20240710	130800	17711670	3570	3570	3570	3570	0
469	20240710	130700	17711670	3570	3570	3570	3570	0
470	20240710	130600	17711670	3570	3570	3570	3570	2
471	20240710	130500	17704530	3580	3580	3580	3580	1
472	20240710	130400	17700950	3585	3585	3585	3585	0
473	20240710	130300	17700950	3585	3585	3585	3585	0
474	20240710	130200	17700950	3585	3585	3585	3585	0
475	20240710	130100	17700950	3585	3585	3585	3585	0
476	20240710	130000	17700950	3585	3585	3585	3585	0
477	20240710	125900	17700950	3585	3585	3585	3585	0
478	20240710	125800	17700950	3585	3585	3585	3585	0
479	20240710	125700	17700950	3585	3585	3585	3585	0
480	20240710	125600	17700950	3585	3585	3585	3585	0
481	20240710	125500	17700950	3585	3580	3585	3580	5
482	20240710	125400	17683030	3585	3585	3585	3585	0
483	20240710	125300	17683030	3585	3585	3585	3585	0
484	20240710	125200	17683030	3585	3585	3585	3585	0
485	20240710	125100	17683030	3585	3585	3585	3585	0
486	20240710	125000	17683030	3585	3585	3585	3585	0
487	20240710	124900	17683030	3585	3585	3585	3585	0
488	20240710	124800	17683030	3585	3580	3585	3580	5
489	20240710	124700	17665120	3570	3570	3570	3570	0
490	20240710	124600	17665120	3570	3570	3570	3570	0
491	20240710	124500	17665120	3570	3570	3570	3570	106
492	20240710	124400	17286700	3575	3585	3585	3575	1640
493	20240710	124300	11414450	3595	3595	3595	3595	0
494	20240710	124200	11414450	3595	3595	3595	3595	0
495	20240710	124100	11414450	3595	3595	3595	3595	0
496	20240710	124000	11414450	3595	3595	3595	3595	0
497	20240710	123900	11414450	3595	3595	3595	3595	0
498	20240710	123800	11414450	3595	3595	3595	3595	0
499	20240710	123700	11414450	3595	3590	3595	3590	5
500	20240710	123600	11396480	3595	3595	3595	3595	0
501	20240710	123500	11396480	3595	3595	3595	3595	0
502	20240710	123400	11396480	3595	3595	3595	3595	0
503	20240710	123300	11396480	3595	3595	3595	3595	0
504	20240710	123200	11396480	3595	3595	3595	3595	0
505	20240710	123100	11396480	3595	3595	3595	3595	0
506	20240710	123000	11396480	3595	3595	3595	3595	0
507	20240710	122900	11396480	3595	3595	3595	3595	0
508	20240710	122800	11396480	3595	3595	3595	3595	0
509	20240710	122700	11396480	3595	3595	3595	3595	0
510	20240710	122600	11396480	3595	3595	3595	3595	0
511	20240710	122500	11396480	3595	3595	3595	3595	0
512	20240710	122400	11396480	3595	3590	3595	3590	2
513	20240710	122300	11389295	3580	3585	3585	3580	50
514	20240710	122200	11210250	3605	3605	3605	3605	0
515	20240710	122100	11210250	3605	3605	3605	3605	0
516	20240710	122000	11210250	3605	3605	3605	3605	0
517	20240710	121900	11210250	3605	3605	3605	3605	0
518	20240710	121800	11210250	3605	3605	3605	3605	0
519	20240710	121700	11210250	3605	3605	3605	3605	0
520	20240710	121600	11210250	3605	3605	3605	3605	0
521	20240710	121500	11210250	3605	3605	3605	3605	0
522	20240710	121400	11210250	3605	3605	3605	3605	0
523	20240710	121300	11210250	3605	3605	3605	3605	0
524	20240710	121200	11210250	3605	3605	3605	3605	0
525	20240710	121100	11210250	3605	3605	3605	3605	0
526	20240710	121000	11210250	3605	3605	3605	3605	0
527	20240710	120900	11210250	3605	3595	3605	3595	4
528	20240710	120800	11195850	3600	3600	3600	3600	1
529	20240710	120700	11192250	3600	3600	3600	3600	0
530	20240710	120600	11192250	3600	3620	3620	3590	584
531	20240710	120500	9084065	3630	3630	3630	3630	0
532	20240710	120400	9084065	3630	3610	3630	3610	2
533	20240710	120300	9076825	3630	3630	3630	3630	0
534	20240710	120200	9076825	3630	3630	3630	3630	2
535	20240710	120100	9069565	3595	3590	3595	3590	263
536	20240710	120000	8124155	3590	3590	3590	3590	0
537	20240710	115900	8124155	3590	3590	3590	3590	0
538	20240710	115800	8124155	3590	3590	3590	3590	0
539	20240710	115700	8124155	3590	3590	3590	3590	0
540	20240710	115600	8124155	3590	3590	3590	3590	0
541	20240710	115500	8124155	3590	3590	3590	3590	0
542	20240710	115400	8124155	3590	3590	3590	3590	0
543	20240710	115300	8124155	3590	3590	3590	3590	0
544	20240710	115200	8124155	3590	3590	3590	3590	0
545	20240710	115100	8124155	3590	3590	3590	3590	0
546	20240710	115000	8124155	3590	3590	3595	3590	3
547	20240710	114900	8113380	3580	3580	3580	3580	2
548	20240710	114800	8106220	3595	3595	3595	3595	0
549	20240710	114700	8106220	3595	3595	3595	3595	0
550	20240710	114600	8106220	3595	3595	3595	3595	0
551	20240710	114500	8106220	3595	3595	3595	3595	0
552	20240710	114400	8106220	3595	3595	3595	3595	0
553	20240710	114300	8106220	3595	3595	3595	3595	0
554	20240710	114200	8106220	3595	3595	3595	3595	0
555	20240710	114100	8106220	3595	3595	3595	3595	0
556	20240710	114000	8106220	3595	3595	3595	3595	0
557	20240710	113900	8106220	3595	3595	3595	3595	0
558	20240710	113800	8106220	3595	3590	3595	3590	2
559	20240710	113700	8099035	3585	3585	3585	3585	0
560	20240710	113600	8099035	3585	3585	3585	3585	0
561	20240710	113500	8099035	3585	3585	3585	3585	0
562	20240710	113400	8099035	3585	3585	3585	3585	0
563	20240710	113300	8099035	3585	3585	3585	3585	5
564	20240710	113200	8081110	3595	3595	3595	3595	0
565	20240710	113100	8081110	3595	3595	3595	3595	0
566	20240710	113000	8081110	3595	3595	3595	3595	0
567	20240710	112900	8081110	3595	3595	3595	3595	0
568	20240710	112800	8081110	3595	3595	3595	3595	0
569	20240710	112700	8081110	3595	3595	3595	3595	0
570	20240710	112600	8081110	3595	3595	3595	3595	0
571	20240710	112500	8081110	3595	3595	3595	3595	21
572	20240710	112400	8005615	3595	3585	3595	3585	2
573	20240710	112300	7998435	3580	3580	3580	3580	0
574	20240710	112200	7998435	3580	3585	3585	3580	500
575	20240710	112100	6208195	3585	3585	3585	3585	10
576	20240710	112000	6172345	3585	3585	3585	3585	0
577	20240710	111900	6172345	3585	3585	3585	3585	0
578	20240710	111800	6172345	3585	3585	3585	3585	5
579	20240710	111700	6154420	3595	3595	3595	3595	0
580	20240710	111600	6154420	3595	3595	3595	3595	0
581	20240710	111500	6154420	3595	3595	3595	3595	0
582	20240710	111400	6154420	3595	3595	3595	3595	0
583	20240710	111300	6154420	3595	3595	3595	3595	0
584	20240710	111200	6154420	3595	3595	3595	3595	0
585	20240710	111100	6154420	3595	3595	3595	3595	0
586	20240710	111000	6154420	3595	3595	3595	3595	0
587	20240710	110900	6154420	3595	3595	3595	3595	0
588	20240710	110800	6154420	3595	3590	3595	3590	2
589	20240710	110700	6147235	3580	3580	3580	3580	0
590	20240710	110600	6147235	3580	3580	3580	3580	0
591	20240710	110500	6147235	3580	3580	3580	3580	0
592	20240710	110400	6147235	3580	3580	3580	3580	0
593	20240710	110300	6147235	3580	3580	3580	3580	0
594	20240710	110200	6147235	3580	3580	3580	3580	1
595	20240710	110100	6143655	3580	3580	3580	3580	0
596	20240710	110000	6143655	3580	3580	3580	3580	0
597	20240710	105900	6143655	3580	3580	3580	3580	0
598	20240710	105800	6143655	3580	3580	3580	3580	1
599	20240710	105700	6140075	3595	3595	3595	3595	0
600	20240710	105600	6140075	3595	3595	3595	3595	0
601	20240710	105500	6140075	3595	3590	3595	3590	2
602	20240710	105400	6132890	3590	3590	3590	3590	0
603	20240710	105300	6132890	3590	3590	3590	3590	0
604	20240710	105200	6132890	3590	3590	3590	3590	0
605	20240710	105100	6132890	3590	3590	3590	3590	0
606	20240710	105000	6132890	3590	3590	3590	3590	0
607	20240710	104900	6132890	3590	3590	3590	3590	0
608	20240710	104800	6132890	3590	3590	3590	3590	0
609	20240710	104700	6132890	3590	3590	3590	3590	0
610	20240710	104600	6132890	3590	3590	3590	3590	0
611	20240710	104500	6132890	3590	3590	3590	3590	0
612	20240710	104400	6132890	3590	3585	3590	3585	338
613	20240710	104300	4919500	3585	3585	3585	3585	0
614	20240710	104200	4919500	3585	3585	3585	3585	0
615	20240710	104100	4919500	3585	3585	3585	3585	1
616	20240710	104000	4915915	3585	3585	3585	3585	0
617	20240710	103900	4915915	3585	3585	3585	3585	0
618	20240710	103800	4915915	3585	3585	3585	3585	0
619	20240710	103700	4915915	3585	3585	3585	3585	0
620	20240710	103600	4915915	3585	3585	3585	3585	0
621	20240710	103500	4915915	3585	3585	3585	3585	0
622	20240710	103400	4915915	3585	3585	3585	3585	0
623	20240710	103300	4915915	3585	3585	3585	3585	0
624	20240710	103200	4915915	3585	3585	3585	3585	0
625	20240710	103100	4915915	3585	3585	3585	3585	7
626	20240710	103000	4890820	3585	3600	3600	3585	305
627	20240710	102900	3797025	3600	3600	3600	3600	0
628	20240710	102800	3797025	3600	3600	3600	3600	0
629	20240710	102700	3797025	3600	3600	3600	3600	0
630	20240710	102600	3797025	3600	3600	3600	3600	0
631	20240710	102500	3797025	3600	3600	3600	3600	0
632	20240710	102400	3797025	3600	3600	3600	3600	0
633	20240710	102300	3797025	3600	3600	3600	3600	0
634	20240710	102200	3797025	3600	3600	3600	3600	0
635	20240710	102100	3797025	3600	3600	3600	3600	0
636	20240710	102000	3797025	3600	3600	3600	3600	0
637	20240710	101900	3797025	3600	3600	3600	3600	0
638	20240710	101800	3797025	3600	3600	3600	3600	0
639	20240710	101700	3797025	3600	3600	3600	3600	0
640	20240710	101600	3797025	3600	3600	3600	3600	3
641	20240710	101500	3786225	3600	3610	3610	3600	508
642	20240710	101400	1957355	3610	3610	3610	3610	0
643	20240710	101300	1957355	3610	3610	3610	3610	0
644	20240710	101200	1957355	3610	3610	3610	3610	0
645	20240710	101100	1957355	3610	3610	3610	3610	0
646	20240710	101000	1957355	3610	3610	3610	3610	0
647	20240710	100900	1957355	3610	3610	3610	3610	0
648	20240710	100800	1957355	3610	3620	3620	3610	500
649	20240710	100700	152300	3630	3630	3630	3630	0
650	20240710	100600	152300	3630	3630	3630	3630	0
651	20240710	100500	152300	3630	3630	3630	3630	1
652	20240710	100400	148670	3630	3630	3630	3630	0
653	20240710	100300	148670	3630	3630	3630	3630	0
654	20240710	100200	148670	3630	3630	3630	3630	1
655	20240710	100100	145040	3630	3625	3630	3625	3
656	20240710	100000	134155	3630	3630	3630	3630	0
657	20240710	095900	134155	3630	3630	3630	3630	0
658	20240710	095800	134155	3630	3630	3630	3630	0
659	20240710	095700	134155	3630	3630	3630	3630	0
660	20240710	095600	134155	3630	3630	3630	3630	0
661	20240710	095500	134155	3630	3630	3630	3630	0
662	20240710	095400	134155	3630	3630	3630	3630	0
663	20240710	095300	134155	3630	3630	3630	3630	0
664	20240710	095200	134155	3630	3630	3630	3630	0
665	20240710	095100	134155	3630	3630	3630	3630	0
666	20240710	095000	134155	3630	3630	3630	3630	0
667	20240710	094900	134155	3630	3630	3630	3630	0
668	20240710	094800	134155	3630	3630	3630	3630	0
669	20240710	094700	134155	3630	3630	3630	3630	0
670	20240710	094600	134155	3630	3630	3630	3630	0
671	20240710	094500	134155	3630	3630	3630	3630	0
672	20240710	094400	134155	3630	3630	3630	3630	0
673	20240710	094300	134155	3630	3630	3630	3630	0
674	20240710	094200	134155	3630	3630	3630	3630	0
675	20240710	094100	134155	3630	3630	3630	3630	0
676	20240710	094000	134155	3630	3625	3630	3625	10
677	20240710	093900	97860	3630	3630	3630	3630	0
678	20240710	093800	97860	3630	3630	3630	3630	0
679	20240710	093700	97860	3630	3630	3630	3630	0
680	20240710	093600	97860	3630	3630	3630	3630	0
681	20240710	093500	97860	3630	3630	3630	3630	0
682	20240710	093400	97860	3630	3630	3630	3630	0
683	20240710	093300	97860	3630	3630	3630	3630	0
684	20240710	093200	97860	3630	3625	3630	3625	13
685	20240710	093100	50685	3625	3625	3625	3625	0
686	20240710	093000	50685	3625	3625	3625	3625	0
687	20240710	092900	50685	3625	3625	3625	3625	0
688	20240710	092800	50685	3625	3625	3625	3625	0
689	20240710	092700	50685	3625	3625	3625	3625	0
690	20240710	092600	50685	3625	3625	3625	3625	0
691	20240710	092500	50685	3625	3625	3625	3625	0
692	20240710	092400	50685	3625	3625	3625	3625	0
693	20240710	092300	50685	3625	3625	3625	3625	0
694	20240710	092200	50685	3625	3625	3625	3625	0
695	20240710	092100	50685	3625	3625	3625	3625	0
696	20240710	092000	50685	3625	3625	3625	3625	0
697	20240710	091900	50685	3625	3625	3625	3625	0
698	20240710	091800	50685	3625	3625	3625	3625	0
699	20240710	091700	50685	3625	3625	3625	3625	0
700	20240710	091600	50685	3625	3625	3625	3625	0
701	20240710	091500	50685	3625	3625	3625	3625	1
702	20240710	091400	47060	3620	3620	3620	3620	1
703	20240710	091300	43440	3630	3630	3630	3630	0
704	20240710	091200	43440	3630	3625	3630	3625	3
705	20240710	091100	32560	3610	3610	3610	3610	0
706	20240710	091000	32560	3610	3610	3610	3610	0
707	20240710	090900	32560	3610	3615	3615	3610	6
708	20240710	090800	10875	3625	3625	3625	3625	0
709	20240710	090700	10875	3625	3625	3625	3625	0
710	20240710	090600	10875	3625	3625	3625	3625	0
711	20240710	090500	10875	3625	3625	3625	3625	0
712	20240710	090400	10875	3625	3625	3625	3625	3
713	20240710	090300	0	3630	3630	3630	3630	0
714	20240710	090200	0	3630	3630	3630	3630	0
715	20240710	090100	0	3630	3630	3630	3630	0
716	20240710	090000	0	3630	3630	3630	3630	0