KissMeData/054800/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194100	12788630	9210	9210	9210	9210	208
3	20240705	194000	12788630	9210	9210	9210	9210	0
4	20240705	193900	12788630	9210	9210	9210	9210	0
5	20240705	193800	12788630	9210	9210	9210	9210	0
6	20240705	193700	12788630	9210	9210	9210	9210	0
7	20240705	193600	12788630	9210	9210	9210	9210	0
8	20240705	193500	12788630	9210	9210	9210	9210	0
9	20240705	193400	12788630	9210	9210	9210	9210	0
10	20240705	193300	12788630	9210	9210	9210	9210	0
11	20240705	193200	12788630	9210	9210	9210	9210	0
12	20240705	193100	12788630	9210	9210	9210	9210	0
13	20240705	193000	12788630	9210	9210	9210	9210	0
14	20240705	192900	12788630	9210	9210	9210	9210	0
15	20240705	192800	12788630	9210	9210	9210	9210	0
16	20240705	192700	12788630	9210	9210	9210	9210	0
17	20240705	192600	12788630	9210	9210	9210	9210	0
18	20240705	192500	12788630	9210	9210	9210	9210	0
19	20240705	192400	12788630	9210	9210	9210	9210	0
20	20240705	192300	12788630	9210	9210	9210	9210	0
21	20240705	192200	12788630	9210	9210	9210	9210	0
22	20240705	192100	12788630	9210	9210	9210	9210	0
23	20240705	192000	12788630	9210	9210	9210	9210	0
24	20240705	191900	12788630	9210	9210	9210	9210	0
25	20240705	191800	12788630	9210	9210	9210	9210	0
26	20240705	191700	12788630	9210	9210	9210	9210	0
27	20240705	191600	12788630	9210	9210	9210	9210	0
28	20240705	191500	12788630	9210	9210	9210	9210	0
29	20240705	191400	12788630	9210	9210	9210	9210	0
30	20240705	191300	12788630	9210	9210	9210	9210	0
31	20240705	191200	12788630	9210	9210	9210	9210	0
32	20240705	191100	12788630	9210	9210	9210	9210	208
33	20240705	191000	12788630	9210	9210	9210	9210	0
34	20240705	190900	12788630	9210	9210	9210	9210	0
35	20240705	190800	12788630	9210	9210	9210	9210	0
36	20240705	190700	12788630	9210	9210	9210	9210	0
37	20240705	190600	12788630	9210	9210	9210	9210	0
38	20240705	190500	12788630	9210	9210	9210	9210	0
39	20240705	190400	12788630	9210	9210	9210	9210	0
40	20240705	190300	12788630	9210	9210	9210	9210	0
41	20240705	190200	12788630	9210	9210	9210	9210	0
42	20240705	190100	12788630	9210	9210	9210	9210	0
43	20240705	190000	12788630	9210	9210	9210	9210	0
44	20240705	185900	12788630	9210	9210	9210	9210	0
45	20240705	185800	12788630	9210	9210	9210	9210	0
46	20240705	185700	12788630	9210	9210	9210	9210	0
47	20240705	185600	12788630	9210	9210	9210	9210	0
48	20240705	185500	12788630	9210	9210	9210	9210	0
49	20240705	185400	12788630	9210	9210	9210	9210	0
50	20240705	185300	12788630	9210	9210	9210	9210	0
51	20240705	185200	12788630	9210	9210	9210	9210	0
52	20240705	185100	12788630	9210	9210	9210	9210	0
53	20240705	185000	12788630	9210	9210	9210	9210	0
54	20240705	184900	12788630	9210	9210	9210	9210	0
55	20240705	184800	12788630	9210	9210	9210	9210	0
56	20240705	184700	12788630	9210	9210	9210	9210	0
57	20240705	184600	12788630	9210	9210	9210	9210	0
58	20240705	184500	12788630	9210	9210	9210	9210	0
59	20240705	184400	12788630	9210	9210	9210	9210	0
60	20240705	184300	12788630	9210	9210	9210	9210	0
61	20240705	184200	12788630	9210	9210	9210	9210	0
62	20240705	184100	12788630	9210	9210	9210	9210	208
63	20240705	184000	12788630	9210	9210	9210	9210	0
64	20240705	183900	12788630	9210	9210	9210	9210	0
65	20240705	183800	12788630	9210	9210	9210	9210	0
66	20240705	183700	12788630	9210	9210	9210	9210	0
67	20240705	183600	12788630	9210	9210	9210	9210	0
68	20240705	183500	12788630	9210	9210	9210	9210	0
69	20240705	183400	12788630	9210	9210	9210	9210	0
70	20240705	183300	12788630	9210	9210	9210	9210	0
71	20240705	183200	12788630	9210	9210	9210	9210	0
72	20240705	183100	12788630	9210	9210	9210	9210	0
73	20240705	183000	12788630	9210	9210	9210	9210	0
74	20240705	182900	12788630	9210	9210	9210	9210	0
75	20240705	182800	12788630	9210	9210	9210	9210	0
76	20240705	182700	12788630	9210	9210	9210	9210	0
77	20240705	182600	12788630	9210	9210	9210	9210	0
78	20240705	182500	12788630	9210	9210	9210	9210	0
79	20240705	182400	12788630	9210	9210	9210	9210	0
80	20240705	182300	12788630	9210	9210	9210	9210	0
81	20240705	182200	12788630	9210	9210	9210	9210	0
82	20240705	182100	12788630	9210	9210	9210	9210	0
83	20240705	182000	12788630	9210	9210	9210	9210	0
84	20240705	181900	12788630	9210	9210	9210	9210	0
85	20240705	181800	12788630	9210	9210	9210	9210	0
86	20240705	181700	12788630	9210	9210	9210	9210	0
87	20240705	181600	12788630	9210	9210	9210	9210	0
88	20240705	181500	12788630	9210	9210	9210	9210	0
89	20240705	181400	12788630	9210	9210	9210	9210	0
90	20240705	181300	12788630	9210	9210	9210	9210	0
91	20240705	181200	12788630	9210	9210	9210	9210	0
92	20240705	181100	12788630	9210	9210	9210	9210	208
93	20240705	181000	12788630	9210	9210	9210	9210	0
94	20240705	180900	12788630	9210	9210	9210	9210	0
95	20240705	180800	12788630	9210	9210	9210	9210	0
96	20240705	180700	12788630	9210	9210	9210	9210	0
97	20240705	180600	12788630	9210	9210	9210	9210	0
98	20240705	180500	12788630	9210	9210	9210	9210	0
99	20240705	180400	12788630	9210	9210	9210	9210	0
100	20240705	180300	12788630	9210	9210	9210	9210	0
101	20240705	180200	12788630	9210	9210	9210	9210	0
102	20240705	180100	12788630	9210	9210	9210	9210	0
103	20240705	180000	12788630	9210	9210	9210	9210	0
104	20240705	175900	12788630	9210	9210	9210	9210	0
105	20240705	175800	12788630	9210	9210	9210	9210	0
106	20240705	175700	12788630	9210	9210	9210	9210	0
107	20240705	175600	12788630	9210	9210	9210	9210	0
108	20240705	175500	12788630	9210	9210	9210	9210	0
109	20240705	175400	12788630	9210	9210	9210	9210	0
110	20240705	175300	12788630	9210	9210	9210	9210	0
111	20240705	175200	12788630	9210	9210	9210	9210	0
112	20240705	175100	12788630	9210	9210	9210	9210	0
113	20240705	175000	12788630	9210	9210	9210	9210	0
114	20240705	174900	12788630	9210	9210	9210	9210	0
115	20240705	174800	12788630	9210	9210	9210	9210	0
116	20240705	174700	12788630	9210	9210	9210	9210	0
117	20240705	174600	12788630	9210	9210	9210	9210	0
118	20240705	174500	12788630	9210	9210	9210	9210	0
119	20240705	174400	12788630	9210	9210	9210	9210	0
120	20240705	174300	12788630	9210	9210	9210	9210	0
121	20240705	174200	12788630	9210	9210	9210	9210	0
122	20240705	174100	12788630	9210	9210	9210	9210	208
123	20240705	174000	12788630	9210	9210	9210	9210	0
124	20240705	173900	12788630	9210	9210	9210	9210	0
125	20240705	173800	12788630	9210	9210	9210	9210	0
126	20240705	173700	12788630	9210	9210	9210	9210	0
127	20240705	173600	12788630	9210	9210	9210	9210	0
128	20240705	173500	12788630	9210	9210	9210	9210	0
129	20240705	173400	12788630	9210	9210	9210	9210	0
130	20240705	173300	12788630	9210	9210	9210	9210	0
131	20240705	173200	12788630	9210	9210	9210	9210	0
132	20240705	173100	12788630	9210	9210	9210	9210	0
133	20240705	173000	12788630	9210	9210	9210	9210	0
134	20240705	172900	12788630	9210	9210	9210	9210	0
135	20240705	172800	12788630	9210	9210	9210	9210	0
136	20240705	172700	12788630	9210	9210	9210	9210	0
137	20240705	172600	12788630	9210	9210	9210	9210	0
138	20240705	172500	12788630	9210	9210	9210	9210	0
139	20240705	172400	12788630	9210	9210	9210	9210	0
140	20240705	172300	12788630	9210	9210	9210	9210	0
141	20240705	172200	12788630	9210	9210	9210	9210	0
142	20240705	172100	12788630	9210	9210	9210	9210	0
143	20240705	172000	12788630	9210	9210	9210	9210	0
144	20240705	171900	12788630	9210	9210	9210	9210	0
145	20240705	171800	12788630	9210	9210	9210	9210	0
146	20240705	171700	12788630	9210	9210	9210	9210	0
147	20240705	171600	12788630	9210	9210	9210	9210	0
148	20240705	171500	12788630	9210	9210	9210	9210	0
149	20240705	171400	12788630	9210	9210	9210	9210	0
150	20240705	171300	12788630	9210	9210	9210	9210	0
151	20240705	171200	12788630	9210	9210	9210	9210	0
152	20240705	171100	12788630	9210	9210	9210	9210	208
153	20240705	171000	12788630	9210	9210	9210	9210	0
154	20240705	170900	12788630	9210	9210	9210	9210	0
155	20240705	170800	12788630	9210	9210	9210	9210	0
156	20240705	170700	12788630	9210	9210	9210	9210	0
157	20240705	170600	12788630	9210	9210	9210	9210	0
158	20240705	170500	12788630	9210	9210	9210	9210	0
159	20240705	170400	12788630	9210	9210	9210	9210	0
160	20240705	170300	12788630	9210	9210	9210	9210	0
161	20240705	170200	12788630	9210	9210	9210	9210	0
162	20240705	170100	12788630	9210	9210	9210	9210	0
163	20240705	170000	12788630	9210	9210	9210	9210	0
164	20240705	165900	12788630	9210	9210	9210	9210	0
165	20240705	165800	12788630	9210	9210	9210	9210	0
166	20240705	165700	12788630	9210	9210	9210	9210	0
167	20240705	165600	12788630	9210	9210	9210	9210	0
168	20240705	165500	12788630	9210	9210	9210	9210	0
169	20240705	165400	12788630	9210	9210	9210	9210	0
170	20240705	165300	12788630	9210	9210	9210	9210	0
171	20240705	165200	12788630	9210	9210	9210	9210	0
172	20240705	165100	12788630	9210	9210	9210	9210	0
173	20240705	165000	12788630	9210	9210	9210	9210	0
174	20240705	164900	12788630	9210	9210	9210	9210	0
175	20240705	164800	12788630	9210	9210	9210	9210	0
176	20240705	164700	12788630	9210	9210	9210	9210	0
177	20240705	164600	12788630	9210	9210	9210	9210	0
178	20240705	164500	12788630	9210	9210	9210	9210	0
179	20240705	164400	12788630	9210	9210	9210	9210	0
180	20240705	164300	12788630	9210	9210	9210	9210	0
181	20240705	164200	12788630	9210	9210	9210	9210	0
182	20240705	164100	12788630	9210	9210	9210	9210	208
183	20240705	164000	12788630	9210	9210	9210	9210	0
184	20240705	163900	12788630	9210	9210	9210	9210	0
185	20240705	163800	12788630	9210	9210	9210	9210	0
186	20240705	163700	12788630	9210	9210	9210	9210	0
187	20240705	163600	12788630	9210	9210	9210	9210	0
188	20240705	163500	12788630	9210	9210	9210	9210	0
189	20240705	163400	12788630	9210	9210	9210	9210	0
190	20240705	163300	12788630	9210	9210	9210	9210	0
191	20240705	163200	12788630	9210	9210	9210	9210	0
192	20240705	163100	12788630	9210	9210	9210	9210	0
193	20240705	163000	12788630	9210	9210	9210	9210	0
194	20240705	162900	12788630	9210	9210	9210	9210	0
195	20240705	162800	12788630	9210	9210	9210	9210	0
196	20240705	162700	12788630	9210	9210	9210	9210	0
197	20240705	162600	12788630	9210	9210	9210	9210	0
198	20240705	162500	12788630	9210	9210	9210	9210	0
199	20240705	162400	12788630	9210	9210	9210	9210	0
200	20240705	162300	12788630	9210	9210	9210	9210	0
201	20240705	162200	12788630	9210	9210	9210	9210	0
202	20240705	162100	12788630	9210	9210	9210	9210	0
203	20240705	162000	12788630	9210	9210	9210	9210	0
204	20240705	161900	12788630	9210	9210	9210	9210	0
205	20240705	161800	12788630	9210	9210	9210	9210	0
206	20240705	161700	12788630	9210	9210	9210	9210	0
207	20240705	161600	12788630	9210	9210	9210	9210	0
208	20240705	161500	12788630	9210	9210	9210	9210	0
209	20240705	161400	12788630	9210	9210	9210	9210	0
210	20240705	161300	12788630	9210	9210	9210	9210	0
211	20240705	161200	12788630	9210	9210	9210	9210	0
212	20240705	161100	12788630	9210	9210	9210	9210	208
213	20240705	161000	12788630	9210	9210	9210	9210	0
214	20240705	160900	12788630	9210	9210	9210	9210	0
215	20240705	160800	12788630	9210	9210	9210	9210	0
216	20240705	160700	12788630	9210	9210	9210	9210	0
217	20240705	160600	12788630	9210	9210	9210	9210	0
218	20240705	160500	12788630	9210	9210	9210	9210	0
219	20240705	160400	12788630	9210	9210	9210	9210	0
220	20240705	160300	12788630	9210	9210	9210	9210	0
221	20240705	160200	12788630	9210	9210	9210	9210	0
222	20240705	160100	12788630	9210	9210	9210	9210	0
223	20240705	160000	12788630	9210	9210	9210	9210	0
224	20240705	155900	12788630	9210	9210	9210	9210	0
225	20240705	155800	12788630	9210	9210	9210	9210	0
226	20240705	155700	12788630	9210	9210	9210	9210	0
227	20240705	155600	12788630	9210	9210	9210	9210	0
228	20240705	155500	12788630	9210	9210	9210	9210	0
229	20240705	155400	12788630	9210	9210	9210	9210	0
230	20240705	155300	12788630	9210	9210	9210	9210	0
231	20240705	155200	12788630	9210	9210	9210	9210	0
232	20240705	155100	12788630	9210	9210	9210	9210	0
233	20240705	155000	12788630	9210	9210	9210	9210	0
234	20240705	154900	12788630	9210	9210	9210	9210	0
235	20240705	154800	12788630	9210	9210	9210	9210	0
236	20240705	154700	12788630	9210	9210	9210	9210	0
237	20240705	154600	12788630	9210	9210	9210	9210	0
238	20240705	154500	12788630	9210	9210	9210	9210	0
239	20240705	154400	12788630	9210	9210	9210	9210	0
240	20240705	154300	12788630	9210	9210	9210	9210	0
241	20240705	154200	12788630	9210	9210	9210	9210	0
242	20240705	154100	12788630	9210	9210	9210	9210	208
243	20240705	154000	12788630	9210	9210	9210	9210	0
244	20240705	153900	12788630	9210	9210	9210	9210	0
245	20240705	153800	12788630	9210	9210	9210	9210	0
246	20240705	153700	12788630	9210	9210	9210	9210	0
247	20240705	153600	12788630	9210	9210	9210	9210	0
248	20240705	153500	12788630	9210	9210	9210	9210	0
249	20240705	153400	12788630	9210	9210	9210	9210	0
250	20240705	153300	12788630	9210	9210	9210	9210	0
251	20240705	153200	12788630	9210	9210	9210	9210	0
252	20240705	153100	12788630	9210	9210	9210	9210	0
253	20240705	153000	12788630	9210	9210	9210	9210	208
254	20240705	152900	10872950	9210	9210	9210	9210	0
255	20240705	152800	10872950	9210	9210	9210	9210	0
256	20240705	152700	10872950	9210	9210	9210	9210	0
257	20240705	152600	10872950	9210	9210	9210	9210	0
258	20240705	152500	10872950	9210	9210	9210	9210	0
259	20240705	152400	10872950	9210	9210	9210	9210	0
260	20240705	152300	10872950	9210	9210	9210	9210	0
261	20240705	152200	10872950	9210	9210	9210	9210	0
262	20240705	152100	10872950	9210	9210	9210	9210	0
263	20240705	152000	10872950	9210	9210	9210	9210	0
264	20240705	151900	10872950	9210	9210	9210	9210	0
265	20240705	151800	10872950	9210	9210	9210	9210	0
266	20240705	151700	10872950	9210	9210	9210	9210	0
267	20240705	151600	10872950	9210	9210	9210	9210	0
268	20240705	151500	10872950	9210	9220	9220	9210	2
269	20240705	151400	10854520	9210	9220	9220	9210	2
270	20240705	151300	10836090	9210	9210	9210	9210	0
271	20240705	151200	10836090	9210	9220	9220	9210	2
272	20240705	151100	10817660	9210	9210	9210	9210	0
273	20240705	151000	10817660	9210	9210	9210	9210	0
274	20240705	150900	10817660	9210	9210	9210	9210	0
275	20240705	150800	10817660	9210	9210	9210	9210	0
276	20240705	150700	10817660	9210	9210	9210	9210	6
277	20240705	150600	10762400	9210	9210	9210	9210	0
278	20240705	150500	10762400	9210	9210	9210	9210	0
279	20240705	150400	10762400	9210	9220	9220	9210	53
280	20240705	150300	10273750	9220	9220	9220	9220	30
281	20240705	150200	9997150	9220	9220	9220	9220	0
282	20240705	150100	9997150	9220	9220	9220	9220	0
283	20240705	150000	9997150	9220	9220	9220	9220	0
284	20240705	145900	9997150	9220	9230	9230	9220	27
285	20240705	145800	9747950	9230	9240	9240	9230	4
286	20240705	145700	9711000	9260	9260	9260	9260	0
287	20240705	145600	9711000	9260	9260	9260	9260	1
288	20240705	145500	9701740	9230	9230	9230	9230	0
289	20240705	145400	9701740	9230	9230	9230	9230	0
290	20240705	145300	9701740	9230	9230	9230	9230	0
291	20240705	145200	9701740	9230	9230	9230	9230	0
292	20240705	145100	9701740	9230	9230	9230	9230	0
293	20240705	145000	9701740	9230	9230	9230	9230	0
294	20240705	144900	9701740	9230	9230	9230	9230	0
295	20240705	144800	9701740	9230	9230	9230	9230	0
296	20240705	144700	9701740	9230	9230	9230	9230	0
297	20240705	144600	9701740	9230	9230	9230	9230	0
298	20240705	144500	9701740	9230	9230	9230	9230	1
299	20240705	144400	9692510	9220	9220	9220	9220	0
300	20240705	144300	9692510	9220	9220	9220	9220	0
301	20240705	144200	9692510	9220	9220	9220	9220	0
302	20240705	144100	9692510	9220	9220	9220	9220	0
303	20240705	144000	9692510	9220	9220	9220	9220	0
304	20240705	143900	9692510	9220	9220	9220	9220	0
305	20240705	143800	9692510	9220	9220	9220	9220	0
306	20240705	143700	9692510	9220	9220	9220	9220	0
307	20240705	143600	9692510	9220	9220	9220	9220	0
308	20240705	143500	9692510	9220	9220	9220	9220	0
309	20240705	143400	9692510	9220	9220	9220	9220	0
310	20240705	143300	9692510	9220	9220	9220	9220	0
311	20240705	143200	9692510	9220	9220	9220	9220	0
312	20240705	143100	9692510	9220	9220	9220	9220	0
313	20240705	143000	9692510	9220	9220	9220	9220	0
314	20240705	142900	9692510	9220	9220	9220	9220	0
315	20240705	142800	9692510	9220	9220	9220	9220	0
316	20240705	142700	9692510	9220	9220	9220	9220	0
317	20240705	142600	9692510	9220	9220	9220	9220	0
318	20240705	142500	9692510	9220	9220	9220	9220	0
319	20240705	142400	9692510	9220	9220	9220	9220	0
320	20240705	142300	9692510	9220	9220	9220	9220	0
321	20240705	142200	9692510	9220	9220	9220	9220	0
322	20240705	142100	9692510	9220	9220	9220	9220	0
323	20240705	142000	9692510	9220	9220	9220	9220	0
324	20240705	141900	9692510	9220	9220	9220	9220	0
325	20240705	141800	9692510	9220	9220	9220	9220	0
326	20240705	141700	9692510	9220	9220	9220	9220	0
327	20240705	141600	9692510	9220	9220	9220	9220	0
328	20240705	141500	9692510	9220	9220	9220	9220	0
329	20240705	141400	9692510	9220	9220	9220	9220	0
330	20240705	141300	9692510	9220	9220	9220	9220	0
331	20240705	141200	9692510	9220	9220	9220	9220	0
332	20240705	141100	9692510	9220	9220	9220	9220	0
333	20240705	141000	9692510	9220	9220	9220	9220	0
334	20240705	140900	9692510	9220	9220	9220	9220	0
335	20240705	140800	9692510	9220	9220	9220	9220	0
336	20240705	140700	9692510	9220	9220	9220	9220	0
337	20240705	140600	9692510	9220	9220	9220	9220	0
338	20240705	140500	9692510	9220	9220	9220	9220	0
339	20240705	140400	9692510	9220	9220	9220	9220	0
340	20240705	140300	9692510	9220	9220	9220	9220	0
341	20240705	140200	9692510	9220	9220	9220	9220	0
342	20240705	140100	9692510	9220	9220	9220	9220	0
343	20240705	140000	9692510	9220	9220	9220	9220	16
344	20240705	135900	9544990	9220	9220	9220	9220	5
345	20240705	135800	9498890	9220	9220	9220	9220	0
346	20240705	135700	9498890	9220	9220	9220	9220	0
347	20240705	135600	9498890	9220	9220	9220	9220	6
348	20240705	135500	9443570	9220	9220	9220	9220	0
349	20240705	135400	9443570	9220	9220	9220	9220	0
350	20240705	135300	9443570	9220	9220	9220	9220	4
351	20240705	135200	9406690	9220	9220	9220	9220	0
352	20240705	135100	9406690	9220	9220	9220	9220	0
353	20240705	135000	9406690	9220	9220	9220	9220	5
354	20240705	134900	9360590	9220	9220	9220	9220	0
355	20240705	134800	9360590	9220	9220	9220	9220	5
356	20240705	134700	9314490	9260	9260	9260	9260	0
357	20240705	134600	9314490	9260	9260	9260	9260	0
358	20240705	134500	9314490	9260	9260	9260	9260	0
359	20240705	134400	9314490	9260	9260	9260	9260	0
360	20240705	134300	9314490	9260	9260	9260	9260	0
361	20240705	134200	9314490	9260	9260	9260	9260	0
362	20240705	134100	9314490	9260	9260	9260	9260	0
363	20240705	134000	9314490	9260	9260	9260	9260	0
364	20240705	133900	9314490	9260	9260	9260	9260	0
365	20240705	133800	9314490	9260	9260	9260	9260	4
366	20240705	133700	9277450	9270	9270	9270	9270	0
367	20240705	133600	9277450	9270	9270	9270	9270	0
368	20240705	133500	9277450	9270	9270	9270	9270	0
369	20240705	133400	9277450	9270	9260	9270	9260	9
370	20240705	133300	9194030	9230	9220	9230	9220	17
371	20240705	133200	9037180	9220	9220	9220	9220	0
372	20240705	133100	9037180	9220	9220	9220	9220	0
373	20240705	133000	9037180	9220	9220	9220	9220	4
374	20240705	132900	9000300	9220	9220	9220	9220	0
375	20240705	132800	9000300	9220	9220	9220	9220	0
376	20240705	132700	9000300	9220	9220	9220	9220	5
377	20240705	132600	8954200	9220	9220	9220	9220	0
378	20240705	132500	8954200	9220	9220	9220	9220	0
379	20240705	132400	8954200	9220	9220	9220	9220	0
380	20240705	132300	8954200	9220	9220	9220	9220	0
381	20240705	132200	8954200	9220	9220	9220	9220	0
382	20240705	132100	8954200	9220	9220	9220	9220	0
383	20240705	132000	8954200	9220	9220	9220	9220	0
384	20240705	131900	8954200	9220	9220	9220	9220	12
385	20240705	131800	8843560	9220	9220	9220	9220	0
386	20240705	131700	8843560	9220	9220	9220	9220	0
387	20240705	131600	8843560	9220	9220	9220	9220	0
388	20240705	131500	8843560	9220	9220	9220	9220	5
389	20240705	131400	8797460	9220	9220	9220	9220	0
390	20240705	131300	8797460	9220	9220	9220	9220	0
391	20240705	131200	8797460	9220	9220	9220	9220	5
392	20240705	131100	8751360	9230	9230	9230	9230	0
393	20240705	131000	8751360	9230	9230	9230	9230	0
394	20240705	130900	8751360	9230	9230	9230	9230	1
395	20240705	130800	8742130	9240	9240	9240	9240	1
396	20240705	130700	8732890	9240	9240	9240	9240	0
397	20240705	130600	8732890	9240	9230	9240	9230	5
398	20240705	130500	8686730	9230	9230	9230	9230	0
399	20240705	130400	8686730	9230	9230	9230	9230	0
400	20240705	130300	8686730	9230	9230	9230	9230	5
401	20240705	130200	8640580	9220	9220	9220	9220	0
402	20240705	130100	8640580	9220	9220	9220	9220	0
403	20240705	130000	8640580	9220	9220	9220	9220	0
404	20240705	125900	8640580	9220	9220	9220	9220	0
405	20240705	125800	8640580	9220	9220	9220	9220	32
406	20240705	125700	8345540	9220	9220	9220	9220	181
407	20240705	125600	6676720	9220	9220	9220	9220	0
408	20240705	125500	6676720	9220	9220	9220	9220	0
409	20240705	125400	6676720	9220	9220	9220	9220	4
410	20240705	125300	6639840	9220	9220	9220	9220	0
411	20240705	125200	6639840	9220	9220	9220	9220	0
412	20240705	125100	6639840	9220	9220	9220	9220	6
413	20240705	125000	6584520	9220	9220	9220	9220	0
414	20240705	124900	6584520	9220	9220	9220	9220	0
415	20240705	124800	6584520	9220	9220	9220	9220	4
416	20240705	124700	6547640	9220	9220	9220	9220	0
417	20240705	124600	6547640	9220	9220	9220	9220	0
418	20240705	124500	6547640	9220	9220	9220	9220	6
419	20240705	124400	6492320	9220	9220	9220	9220	0
420	20240705	124300	6492320	9220	9220	9220	9220	0
421	20240705	124200	6492320	9220	9220	9220	9220	4
422	20240705	124100	6455440	9220	9220	9220	9220	0
423	20240705	124000	6455440	9220	9220	9220	9220	0
424	20240705	123900	6455440	9220	9220	9220	9220	5
425	20240705	123800	6409340	9220	9220	9220	9220	0
426	20240705	123700	6409340	9220	9220	9220	9220	0
427	20240705	123600	6409340	9220	9220	9220	9220	5
428	20240705	123500	6363240	9220	9220	9220	9220	0
429	20240705	123400	6363240	9220	9220	9220	9220	0
430	20240705	123300	6363240	9220	9220	9220	9220	6
431	20240705	123200	6307920	9220	9220	9220	9220	0
432	20240705	123100	6307920	9220	9220	9220	9220	0
433	20240705	123000	6307920	9220	9220	9220	9220	0
434	20240705	122900	6307920	9220	9220	9220	9220	1
435	20240705	122800	6298700	9230	9230	9230	9230	6
436	20240705	122700	6243320	9230	9230	9230	9230	0
437	20240705	122600	6243320	9230	9230	9230	9230	0
438	20240705	122500	6243320	9230	9230	9230	9230	4
439	20240705	122400	6206400	9230	9230	9230	9230	0
440	20240705	122300	6206400	9230	9230	9230	9230	0
441	20240705	122200	6206400	9230	9230	9230	9230	0
442	20240705	122100	6206400	9230	9230	9230	9230	0
443	20240705	122000	6206400	9230	9230	9230	9230	0
444	20240705	121900	6206400	9230	9260	9260	9230	4
445	20240705	121800	6169420	9270	9270	9270	9270	0
446	20240705	121700	6169420	9270	9270	9270	9270	0
447	20240705	121600	6169420	9270	9270	9270	9270	1
448	20240705	121500	6160150	9280	9280	9280	9280	0
449	20240705	121400	6160150	9280	9220	9280	9210	12
450	20240705	121300	6049550	9220	9220	9220	9220	0
451	20240705	121200	6049550	9220	9220	9220	9220	0
452	20240705	121100	6049550	9220	9220	9220	9220	0
453	20240705	121000	6049550	9220	9220	9220	9220	0
454	20240705	120900	6049550	9220	9220	9220	9220	5
455	20240705	120800	6003450	9220	9220	9220	9220	0
456	20240705	120700	6003450	9220	9210	9220	9210	15
457	20240705	120600	5865190	9210	9210	9210	9210	0
458	20240705	120500	5865190	9210	9210	9210	9210	0
459	20240705	120400	5865190	9210	9210	9210	9210	6
460	20240705	120300	5809930	9220	9220	9220	9220	0
461	20240705	120200	5809930	9220	9220	9220	9220	1
462	20240705	120100	5800710	9210	9210	9210	9210	4
463	20240705	120000	5763870	9210	9210	9210	9210	0
464	20240705	115900	5763870	9210	9210	9210	9210	0
465	20240705	115800	5763870	9210	9210	9210	9210	6
466	20240705	115700	5708610	9220	9220	9220	9220	0
467	20240705	115600	5708610	9220	9220	9220	9220	45
468	20240705	115500	5293710	9220	9220	9220	9220	4
469	20240705	115400	5256830	9230	9230	9230	9230	0
470	20240705	115300	5256830	9230	9230	9230	9230	11
471	20240705	115200	5155300	9220	9220	9220	9220	5
472	20240705	115100	5109200	9220	9220	9220	9220	0
473	20240705	115000	5109200	9220	9220	9220	9220	1
474	20240705	114900	5099980	9220	9220	9220	9220	5
475	20240705	114800	5053880	9220	9220	9220	9220	0
476	20240705	114700	5053880	9220	9220	9220	9220	0
477	20240705	114600	5053880	9220	9220	9220	9220	6
478	20240705	114500	4998560	9220	9220	9220	9220	0
479	20240705	114400	4998560	9220	9220	9220	9220	0
480	20240705	114300	4998560	9220	9220	9220	9220	4
481	20240705	114200	4961680	9230	9230	9230	9230	0
482	20240705	114100	4961680	9230	9230	9230	9230	0
483	20240705	114000	4961680	9230	9220	9230	9220	7
484	20240705	113900	4897130	9220	9220	9220	9220	0
485	20240705	113800	4897130	9220	9220	9220	9220	0
486	20240705	113700	4897130	9220	9220	9220	9220	4
487	20240705	113600	4860250	9220	9220	9220	9220	0
488	20240705	113500	4860250	9220	9220	9220	9220	0
489	20240705	113400	4860250	9220	9220	9220	9220	5
490	20240705	113300	4814150	9220	9220	9220	9220	0
491	20240705	113200	4814150	9220	9220	9220	9220	50
492	20240705	113100	4353150	9220	9220	9220	9220	5
493	20240705	113000	4307050	9230	9230	9230	9230	0
494	20240705	112900	4307050	9230	9230	9230	9230	0
495	20240705	112800	4307050	9230	9230	9230	9230	1
496	20240705	112700	4297820	9220	9220	9220	9220	0
497	20240705	112600	4297820	9220	9220	9220	9220	0
498	20240705	112500	4297820	9220	9220	9220	9220	0
499	20240705	112400	4297820	9220	9220	9220	9220	0
500	20240705	112300	4297820	9220	9220	9220	9220	0
501	20240705	112200	4297820	9220	9220	9220	9220	0
502	20240705	112100	4297820	9220	9220	9220	9220	52
503	20240705	112000	3818380	9230	9230	9230	9230	0
504	20240705	111900	3818380	9230	9230	9230	9230	0
505	20240705	111800	3818380	9230	9230	9230	9230	0
506	20240705	111700	3818380	9230	9230	9230	9230	0
507	20240705	111600	3818380	9230	9230	9230	9230	0
508	20240705	111500	3818380	9230	9230	9230	9230	0
509	20240705	111400	3818380	9230	9230	9230	9230	0
510	20240705	111300	3818380	9230	9230	9230	9230	26
511	20240705	111200	3578400	9220	9220	9220	9220	0
512	20240705	111100	3578400	9220	9220	9220	9220	0
513	20240705	111000	3578400	9220	9220	9220	9220	0
514	20240705	110900	3578400	9220	9220	9220	9220	0
515	20240705	110800	3578400	9220	9220	9220	9220	0
516	20240705	110700	3578400	9220	9220	9220	9220	0
517	20240705	110600	3578400	9220	9220	9220	9220	0
518	20240705	110500	3578400	9220	9220	9220	9220	0
519	20240705	110400	3578400	9220	9220	9220	9220	0
520	20240705	110300	3578400	9220	9220	9220	9220	0
521	20240705	110200	3578400	9220	9220	9220	9220	0
522	20240705	110100	3578400	9220	9220	9220	9220	0
523	20240705	110000	3578400	9220	9220	9220	9220	0
524	20240705	105900	3578400	9220	9220	9220	9220	0
525	20240705	105800	3578400	9220	9220	9220	9220	0
526	20240705	105700	3578400	9220	9220	9220	9220	8
527	20240705	105600	3504640	9230	9230	9230	9230	0
528	20240705	105500	3504640	9230	9230	9230	9230	0
529	20240705	105400	3504640	9230	9230	9230	9230	0
530	20240705	105300	3504640	9230	9240	9240	9230	4
531	20240705	105200	3467710	9230	9230	9230	9230	0
532	20240705	105100	3467710	9230	9230	9230	9230	0
533	20240705	105000	3467710	9230	9230	9230	9230	4
534	20240705	104900	3430790	9230	9230	9230	9230	0
535	20240705	104800	3430790	9230	9230	9230	9230	0
536	20240705	104700	3430790	9230	9230	9230	9230	6
537	20240705	104600	3375410	9230	9230	9230	9230	100
538	20240705	104500	2452410	9230	9230	9230	9230	0
539	20240705	104400	2452410	9230	9230	9230	9230	4
540	20240705	104300	2415490	9240	9240	9240	9240	0
541	20240705	104200	2415490	9240	9240	9240	9240	20
542	20240705	104100	2230690	9230	9230	9230	9230	6
543	20240705	104000	2175310	9230	9230	9230	9230	0
544	20240705	103900	2175310	9230	9230	9230	9230	0
545	20240705	103800	2175310	9230	9230	9230	9230	4
546	20240705	103700	2138390	9240	9240	9240	9240	0
547	20240705	103600	2138390	9240	9240	9240	9240	0
548	20240705	103500	2138390	9240	9240	9240	9240	4
549	20240705	103400	2101430	9240	9240	9240	9240	0
550	20240705	103300	2101430	9240	9240	9240	9240	1
551	20240705	103200	2092190	9250	9250	9250	9250	0
552	20240705	103100	2092190	9250	9250	9250	9250	0
553	20240705	103000	2092190	9250	9250	9250	9250	0
554	20240705	102900	2092190	9250	9250	9250	9250	6
555	20240705	102800	2036690	9250	9250	9250	9250	0
556	20240705	102700	2036690	9250	9250	9250	9250	0
557	20240705	102600	2036690	9250	9250	9250	9250	4
558	20240705	102500	1999690	9240	9240	9240	9240	0
559	20240705	102400	1999690	9240	9240	9240	9240	0
560	20240705	102300	1999690	9240	9240	9240	9240	0
561	20240705	102200	1999690	9240	9240	9240	9240	0
562	20240705	102100	1999690	9240	9240	9240	9240	0
563	20240705	102000	1999690	9240	9240	9240	9240	0
564	20240705	101900	1999690	9240	9240	9240	9240	0
565	20240705	101800	1999690	9240	9240	9240	9240	0
566	20240705	101700	1999690	9240	9240	9240	9240	0
567	20240705	101600	1999690	9240	9240	9240	9240	0
568	20240705	101500	1999690	9240	9240	9240	9240	18
569	20240705	101400	1833370	9230	9230	9230	9230	4
570	20240705	101300	1796450	9230	9230	9230	9230	0
571	20240705	101200	1796450	9230	9230	9230	9230	0
572	20240705	101100	1796450	9230	9230	9230	9230	5
573	20240705	101000	1750300	9230	9230	9230	9230	0
574	20240705	100900	1750300	9230	9230	9230	9230	0
575	20240705	100800	1750300	9230	9230	9230	9230	5
576	20240705	100700	1704150	9240	9240	9240	9240	0
577	20240705	100600	1704150	9240	9240	9240	9240	2
578	20240705	100500	1685670	9230	9230	9230	9230	6
579	20240705	100400	1630290	9230	9230	9230	9230	0
580	20240705	100300	1630290	9230	9230	9230	9230	0
581	20240705	100200	1630290	9230	9230	9230	9230	4
582	20240705	100100	1593370	9230	9230	9230	9230	0
583	20240705	100000	1593370	9230	9230	9230	9230	0
584	20240705	095900	1593370	9230	9230	9230	9230	35
585	20240705	095800	1270320	9230	9230	9230	9230	0
586	20240705	095700	1270320	9230	9230	9230	9230	5
587	20240705	095600	1224170	9230	9230	9230	9230	0
588	20240705	095500	1224170	9230	9230	9230	9230	0
589	20240705	095400	1224170	9230	9230	9230	9230	6
590	20240705	095300	1168790	9230	9230	9230	9230	1
591	20240705	095200	1159560	9240	9240	9240	9240	0
592	20240705	095100	1159560	9240	9240	9240	9240	3
593	20240705	095000	1131840	9250	9250	9250	9250	0
594	20240705	094900	1131840	9250	9250	9250	9250	0
595	20240705	094800	1131840	9250	9250	9250	9250	4
596	20240705	094700	1094840	9250	9250	9250	9250	0
597	20240705	094600	1094840	9250	9250	9250	9250	0
598	20240705	094500	1094840	9250	9250	9250	9250	5
599	20240705	094400	1048590	9250	9250	9250	9250	0
600	20240705	094300	1048590	9250	9250	9250	9250	0
601	20240705	094200	1048590	9250	9250	9250	9250	6
602	20240705	094100	993090	9250	9250	9250	9250	0
603	20240705	094000	993090	9250	9250	9250	9250	0
604	20240705	093900	993090	9250	9250	9250	9250	4
605	20240705	093800	956090	9250	9250	9250	9250	0
606	20240705	093700	956090	9250	9250	9250	9250	0
607	20240705	093600	956090	9250	9250	9250	9250	6
608	20240705	093500	900590	9250	9250	9250	9250	6
609	20240705	093400	845090	9250	9250	9250	9250	0
610	20240705	093300	845090	9250	9250	9250	9250	4
611	20240705	093200	808090	9250	9250	9250	9250	0
612	20240705	093100	808090	9250	9250	9250	9250	0
613	20240705	093000	808090	9250	9250	9250	9250	0
614	20240705	092900	808090	9250	9250	9250	9250	0
615	20240705	092800	808090	9250	9260	9260	9250	2
616	20240705	092700	789580	9280	9280	9280	9280	1
617	20240705	092600	780300	9250	9250	9250	9250	1
618	20240705	092500	771050	9300	9300	9300	9300	0
619	20240705	092400	771050	9300	9300	9300	9300	0
620	20240705	092300	771050	9300	9300	9300	9300	0
621	20240705	092200	771050	9300	9300	9300	9300	0
622	20240705	092100	771050	9300	9300	9300	9300	0
623	20240705	092000	771050	9300	9300	9300	9300	0
624	20240705	091900	771050	9300	9300	9300	9300	0
625	20240705	091800	771050	9300	9300	9300	9300	0
626	20240705	091700	771050	9300	9300	9300	9300	0
627	20240705	091600	771050	9300	9300	9300	9300	15
628	20240705	091500	631550	9270	9270	9270	9270	0
629	20240705	091400	631550	9270	9270	9270	9270	0
630	20240705	091300	631550	9270	9270	9270	9270	0
631	20240705	091200	631550	9270	9270	9270	9270	0
632	20240705	091100	631550	9270	9270	9270	9270	0
633	20240705	091000	631550	9270	9270	9270	9270	0
634	20240705	090900	631550	9270	9270	9270	9270	0
635	20240705	090800	631550	9270	9270	9270	9270	5
636	20240705	090700	585200	9280	9280	9280	9280	0
637	20240705	090600	585200	9280	9280	9280	9280	2
638	20240705	090500	566640	9360	9360	9360	9360	0
639	20240705	090400	566640	9360	9360	9360	9360	1
640	20240705	090300	557280	9360	9360	9360	9360	0
641	20240705	090200	557280	9360	9360	9360	9360	1
642	20240705	090100	547920	9270	9270	9270	9270	0
643	20240705	090000	547920	9270	9360	9360	9270	59