KissMeData/005670/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184600	158722430	5670	5670	5670	5670	163
3	20240708	184500	158722430	5670	5670	5670	5670	0
4	20240708	184400	158722430	5670	5670	5670	5670	0
5	20240708	184300	158722430	5670	5670	5670	5670	0
6	20240708	184200	158722430	5670	5670	5670	5670	0
7	20240708	184100	158722430	5670	5670	5670	5670	0
8	20240708	184000	158722430	5670	5670	5670	5670	0
9	20240708	183900	158722430	5670	5670	5670	5670	0
10	20240708	183800	158722430	5670	5670	5670	5670	0
11	20240708	183700	158722430	5670	5670	5670	5670	0
12	20240708	183600	158722430	5670	5670	5670	5670	0
13	20240708	183500	158722430	5670	5670	5670	5670	0
14	20240708	183400	158722430	5670	5670	5670	5670	0
15	20240708	183300	158722430	5670	5670	5670	5670	0
16	20240708	183200	158722430	5670	5670	5670	5670	0
17	20240708	183100	158722430	5670	5670	5670	5670	0
18	20240708	183000	158722430	5670	5670	5670	5670	0
19	20240708	182900	158722430	5670	5670	5670	5670	0
20	20240708	182800	158722430	5670	5670	5670	5670	0
21	20240708	182700	158722430	5670	5670	5670	5670	0
22	20240708	182600	158722430	5670	5670	5670	5670	0
23	20240708	182500	158722430	5670	5670	5670	5670	0
24	20240708	182400	158722430	5670	5670	5670	5670	0
25	20240708	182300	158722430	5670	5670	5670	5670	0
26	20240708	182200	158722430	5670	5670	5670	5670	0
27	20240708	182100	158722430	5670	5670	5670	5670	0
28	20240708	182000	158722430	5670	5670	5670	5670	0
29	20240708	181900	158722430	5670	5670	5670	5670	0
30	20240708	181800	158722430	5670	5670	5670	5670	0
31	20240708	181700	158722430	5670	5670	5670	5670	0
32	20240708	181600	158722430	5670	5670	5670	5670	163
33	20240708	181500	158722430	5670	5670	5670	5670	0
34	20240708	181400	158722430	5670	5670	5670	5670	0
35	20240708	181300	158722430	5670	5670	5670	5670	0
36	20240708	181200	158722430	5670	5670	5670	5670	0
37	20240708	181100	158722430	5670	5670	5670	5670	0
38	20240708	181000	158722430	5670	5670	5670	5670	0
39	20240708	180900	158722430	5670	5670	5670	5670	0
40	20240708	180800	158722430	5670	5670	5670	5670	0
41	20240708	180700	158722430	5670	5670	5670	5670	0
42	20240708	180600	158722430	5670	5670	5670	5670	0
43	20240708	180500	158722430	5670	5670	5670	5670	0
44	20240708	180400	158722430	5670	5670	5670	5670	0
45	20240708	180300	158722430	5670	5670	5670	5670	0
46	20240708	180200	158722430	5670	5670	5670	5670	0
47	20240708	180100	158722430	5670	5670	5670	5670	0
48	20240708	180000	158722430	5670	5670	5670	5670	0
49	20240708	175900	158722430	5670	5670	5670	5670	0
50	20240708	175800	158722430	5670	5670	5670	5670	0
51	20240708	175700	158722430	5670	5670	5670	5670	0
52	20240708	175600	158722430	5670	5670	5670	5670	0
53	20240708	175500	158722430	5670	5670	5670	5670	0
54	20240708	175400	158722430	5670	5670	5670	5670	0
55	20240708	175300	158722430	5670	5670	5670	5670	0
56	20240708	175200	158722430	5670	5670	5670	5670	0
57	20240708	175100	158722430	5670	5670	5670	5670	0
58	20240708	175000	158722430	5670	5670	5670	5670	0
59	20240708	174900	158722430	5670	5670	5670	5670	0
60	20240708	174800	158722430	5670	5670	5670	5670	0
61	20240708	174700	158722430	5670	5670	5670	5670	0
62	20240708	174600	158722430	5670	5670	5670	5670	163
63	20240708	174500	158722430	5670	5670	5670	5670	0
64	20240708	174400	158722430	5670	5670	5670	5670	0
65	20240708	174300	158722430	5670	5670	5670	5670	0
66	20240708	174200	158722430	5670	5670	5670	5670	0
67	20240708	174100	158722430	5670	5670	5670	5670	0
68	20240708	174000	158722430	5670	5670	5670	5670	0
69	20240708	173900	158722430	5670	5670	5670	5670	0
70	20240708	173800	158722430	5670	5670	5670	5670	0
71	20240708	173700	158722430	5670	5670	5670	5670	0
72	20240708	173600	158722430	5670	5670	5670	5670	0
73	20240708	173500	158722430	5670	5670	5670	5670	0
74	20240708	173400	158722430	5670	5670	5670	5670	0
75	20240708	173300	158722430	5670	5670	5670	5670	0
76	20240708	173200	158722430	5670	5670	5670	5670	0
77	20240708	173100	158722430	5670	5670	5670	5670	0
78	20240708	173000	158722430	5670	5670	5670	5670	0
79	20240708	172900	158722430	5670	5670	5670	5670	0
80	20240708	172800	158722430	5670	5670	5670	5670	0
81	20240708	172700	158722430	5670	5670	5670	5670	0
82	20240708	172600	158722430	5670	5670	5670	5670	0
83	20240708	172500	158722430	5670	5670	5670	5670	0
84	20240708	172400	158722430	5670	5670	5670	5670	0
85	20240708	172300	158722430	5670	5670	5670	5670	0
86	20240708	172200	158722430	5670	5670	5670	5670	0
87	20240708	172100	158722430	5670	5670	5670	5670	0
88	20240708	172000	158722430	5670	5670	5670	5670	0
89	20240708	171900	158722430	5670	5670	5670	5670	0
90	20240708	171800	158722430	5670	5670	5670	5670	0
91	20240708	171700	158722430	5670	5670	5670	5670	0
92	20240708	171600	158722430	5670	5670	5670	5670	163
93	20240708	171500	158722430	5670	5670	5670	5670	0
94	20240708	171400	158722430	5670	5670	5670	5670	0
95	20240708	171300	158722430	5670	5670	5670	5670	0
96	20240708	171200	158722430	5670	5670	5670	5670	0
97	20240708	171100	158722430	5670	5670	5670	5670	0
98	20240708	171000	158722430	5670	5670	5670	5670	0
99	20240708	170900	158722430	5670	5670	5670	5670	0
100	20240708	170800	158722430	5670	5670	5670	5670	0
101	20240708	170700	158722430	5670	5670	5670	5670	0
102	20240708	170600	158722430	5670	5670	5670	5670	0
103	20240708	170500	158722430	5670	5670	5670	5670	0
104	20240708	170400	158722430	5670	5670	5670	5670	0
105	20240708	170300	158722430	5670	5670	5670	5670	0
106	20240708	170200	158722430	5670	5670	5670	5670	0
107	20240708	170100	158722430	5670	5670	5670	5670	0
108	20240708	170000	158722430	5670	5670	5670	5670	0
109	20240708	165900	158722430	5670	5670	5670	5670	0
110	20240708	165800	158722430	5670	5670	5670	5670	0
111	20240708	165700	158722430	5670	5670	5670	5670	0
112	20240708	165600	158722430	5670	5670	5670	5670	0
113	20240708	165500	158722430	5670	5670	5670	5670	0
114	20240708	165400	158722430	5670	5670	5670	5670	0
115	20240708	165300	158722430	5670	5670	5670	5670	0
116	20240708	165200	158722430	5670	5670	5670	5670	0
117	20240708	165100	158722430	5670	5670	5670	5670	0
118	20240708	165000	158722430	5670	5670	5670	5670	0
119	20240708	164900	158722430	5670	5670	5670	5670	0
120	20240708	164800	158722430	5670	5670	5670	5670	0
121	20240708	164700	158722430	5670	5670	5670	5670	0
122	20240708	164600	158722430	5670	5670	5670	5670	163
123	20240708	164500	158722430	5670	5670	5670	5670	0
124	20240708	164400	158722430	5670	5670	5670	5670	0
125	20240708	164300	158722430	5670	5670	5670	5670	0
126	20240708	164200	158722430	5670	5670	5670	5670	0
127	20240708	164100	158722430	5670	5670	5670	5670	0
128	20240708	164000	158722430	5670	5670	5670	5670	0
129	20240708	163900	158722430	5670	5670	5670	5670	0
130	20240708	163800	158722430	5670	5670	5670	5670	0
131	20240708	163700	158722430	5670	5670	5670	5670	0
132	20240708	163600	158722430	5670	5670	5670	5670	0
133	20240708	163500	158722430	5670	5670	5670	5670	0
134	20240708	163400	158722430	5670	5670	5670	5670	0
135	20240708	163300	158722430	5670	5670	5670	5670	0
136	20240708	163200	158722430	5670	5670	5670	5670	0
137	20240708	163100	158722430	5670	5670	5670	5670	0
138	20240708	163000	158722430	5670	5670	5670	5670	0
139	20240708	162900	158722430	5670	5670	5670	5670	0
140	20240708	162800	158722430	5670	5670	5670	5670	0
141	20240708	162700	158722430	5670	5670	5670	5670	0
142	20240708	162600	158722430	5670	5670	5670	5670	0
143	20240708	162500	158722430	5670	5670	5670	5670	0
144	20240708	162400	158722430	5670	5670	5670	5670	0
145	20240708	162300	158722430	5670	5670	5670	5670	0
146	20240708	162200	158722430	5670	5670	5670	5670	0
147	20240708	162100	158722430	5670	5670	5670	5670	0
148	20240708	162000	158722430	5670	5670	5670	5670	0
149	20240708	161900	158722430	5670	5670	5670	5670	0
150	20240708	161800	158722430	5670	5670	5670	5670	0
151	20240708	161700	158722430	5670	5670	5670	5670	0
152	20240708	161600	158722430	5670	5670	5670	5670	163
153	20240708	161500	158722430	5670	5670	5670	5670	0
154	20240708	161400	158722430	5670	5670	5670	5670	0
155	20240708	161300	158722430	5670	5670	5670	5670	0
156	20240708	161200	158722430	5670	5670	5670	5670	0
157	20240708	161100	158722430	5670	5670	5670	5670	0
158	20240708	161000	158722430	5670	5670	5670	5670	0
159	20240708	160900	158722430	5670	5670	5670	5670	0
160	20240708	160800	158722430	5670	5670	5670	5670	0
161	20240708	160700	158722430	5670	5670	5670	5670	0
162	20240708	160600	158722430	5670	5670	5670	5670	0
163	20240708	160500	158722430	5670	5670	5670	5670	0
164	20240708	160400	158722430	5670	5670	5670	5670	0
165	20240708	160300	158722430	5670	5670	5670	5670	0
166	20240708	160200	158722430	5670	5670	5670	5670	0
167	20240708	160100	158722430	5670	5670	5670	5670	0
168	20240708	160000	158722430	5670	5670	5670	5670	0
169	20240708	155900	158722430	5670	5670	5670	5670	0
170	20240708	155800	158722430	5670	5670	5670	5670	0
171	20240708	155700	158722430	5670	5670	5670	5670	0
172	20240708	155600	158722430	5670	5670	5670	5670	0
173	20240708	155500	158722430	5670	5670	5670	5670	0
174	20240708	155400	158722430	5670	5670	5670	5670	0
175	20240708	155300	158722430	5670	5670	5670	5670	0
176	20240708	155200	158722430	5670	5670	5670	5670	0
177	20240708	155100	158722430	5670	5670	5670	5670	0
178	20240708	155000	158722430	5670	5670	5670	5670	0
179	20240708	154900	158722430	5670	5670	5670	5670	0
180	20240708	154800	158722430	5670	5670	5670	5670	0
181	20240708	154700	158722430	5670	5670	5670	5670	0
182	20240708	154600	158722430	5670	5670	5670	5670	163
183	20240708	154500	158722430	5670	5670	5670	5670	0
184	20240708	154400	158722430	5670	5670	5670	5670	0
185	20240708	154300	158722430	5670	5670	5670	5670	0
186	20240708	154200	158722430	5670	5670	5670	5670	0
187	20240708	154100	158722430	5670	5670	5670	5670	0
188	20240708	154000	158722430	5670	5670	5670	5670	0
189	20240708	153900	158722430	5670	5670	5670	5670	0
190	20240708	153800	158722430	5670	5670	5670	5670	0
191	20240708	153700	158722430	5670	5670	5670	5670	0
192	20240708	153600	158722430	5670	5670	5670	5670	0
193	20240708	153500	158722430	5670	5670	5670	5670	0
194	20240708	153400	158722430	5670	5670	5670	5670	0
195	20240708	153300	158722430	5670	5670	5670	5670	0
196	20240708	153200	158722430	5670	5670	5670	5670	0
197	20240708	153100	158722430	5670	5670	5670	5670	0
198	20240708	153000	158722430	5670	5670	5670	5670	163
199	20240708	152900	157798220	5610	5610	5610	5610	0
200	20240708	152800	157798220	5610	5610	5610	5610	0
201	20240708	152700	157798220	5610	5610	5610	5610	0
202	20240708	152600	157798220	5610	5610	5610	5610	0
203	20240708	152500	157798220	5610	5610	5610	5610	0
204	20240708	152400	157798220	5610	5610	5610	5610	0
205	20240708	152300	157798220	5610	5610	5610	5610	0
206	20240708	152200	157798220	5610	5610	5610	5610	0
207	20240708	152100	157798220	5610	5610	5610	5610	0
208	20240708	152000	157798220	5610	5610	5610	5610	0
209	20240708	151900	157798220	5610	5590	5610	5560	175
210	20240708	151800	156818350	5600	5600	5600	5600	0
211	20240708	151700	156818350	5600	5600	5600	5600	0
212	20240708	151600	156818350	5600	5600	5600	5600	0
213	20240708	151500	156818350	5600	5600	5600	5600	0
214	20240708	151400	156818350	5600	5600	5600	5600	0
215	20240708	151300	156818350	5600	5600	5600	5600	0
216	20240708	151200	156818350	5600	5600	5600	5600	0
217	20240708	151100	156818350	5600	5550	5600	5550	164
218	20240708	151000	155906500	5550	5550	5550	5550	0
219	20240708	150900	155906500	5550	5550	5550	5550	0
220	20240708	150800	155906500	5550	5560	5560	5550	131
221	20240708	150700	155179350	5600	5600	5600	5600	0
222	20240708	150600	155179350	5600	5600	5600	5600	0
223	20240708	150500	155179350	5600	5600	5600	5600	0
224	20240708	150400	155179350	5600	5600	5600	5600	0
225	20240708	150300	155179350	5600	5600	5600	5600	1
226	20240708	150200	155173750	5550	5550	5550	5550	649
227	20240708	150100	151571800	5560	5560	5560	5560	0
228	20240708	150000	151571800	5560	5570	5570	5560	495
229	20240708	145900	148815820	5570	5570	5570	5570	0
230	20240708	145800	148815820	5570	5570	5570	5570	0
231	20240708	145700	148815820	5570	5570	5570	5570	0
232	20240708	145600	148815820	5570	5570	5570	5570	0
233	20240708	145500	148815820	5570	5570	5570	5570	0
234	20240708	145400	148815820	5570	5570	5570	5570	5
235	20240708	145300	148787970	5580	5580	5580	5580	0
236	20240708	145200	148787970	5580	5580	5580	5580	0
237	20240708	145100	148787970	5580	5580	5580	5580	0
238	20240708	145000	148787970	5580	5580	5580	5580	15
239	20240708	144900	148704270	5590	5590	5590	5590	0
240	20240708	144800	148704270	5590	5590	5590	5590	0
241	20240708	144700	148704270	5590	5590	5590	5590	0
242	20240708	144600	148704270	5590	5590	5590	5590	0
243	20240708	144500	148704270	5590	5590	5590	5590	0
244	20240708	144400	148704270	5590	5590	5590	5590	0
245	20240708	144300	148704270	5590	5590	5590	5590	0
246	20240708	144200	148704270	5590	5590	5590	5590	0
247	20240708	144100	148704270	5590	5590	5590	5590	0
248	20240708	144000	148704270	5590	5590	5590	5590	0
249	20240708	143900	148704270	5590	5590	5590	5590	0
250	20240708	143800	148704270	5590	5590	5590	5590	0
251	20240708	143700	148704270	5590	5590	5590	5590	0
252	20240708	143600	148704270	5590	5590	5590	5590	0
253	20240708	143500	148704270	5590	5580	5590	5580	144
254	20240708	143400	147900740	5600	5600	5600	5600	0
255	20240708	143300	147900740	5600	5600	5600	5600	0
256	20240708	143200	147900740	5600	5600	5600	5600	0
257	20240708	143100	147900740	5600	5600	5600	5600	0
258	20240708	143000	147900740	5600	5600	5600	5600	0
259	20240708	142900	147900740	5600	5600	5600	5600	0
260	20240708	142800	147900740	5600	5600	5600	5600	0
261	20240708	142700	147900740	5600	5600	5600	5600	0
262	20240708	142600	147900740	5600	5600	5600	5600	0
263	20240708	142500	147900740	5600	5600	5600	5600	0
264	20240708	142400	147900740	5600	5600	5600	5600	0
265	20240708	142300	147900740	5600	5600	5600	5600	0
266	20240708	142200	147900740	5600	5590	5600	5590	46
267	20240708	142100	147643350	5550	5550	5550	5550	0
268	20240708	142000	147643350	5550	5550	5550	5550	0
269	20240708	141900	147643350	5550	5560	5560	5550	137
270	20240708	141800	146882990	5550	5560	5560	5550	188
271	20240708	141700	145839240	5560	5560	5560	5560	0
272	20240708	141600	145839240	5560	5560	5560	5560	0
273	20240708	141500	145839240	5560	5580	5580	5560	1000
274	20240708	141400	140275240	5600	5610	5610	5600	421
275	20240708	141300	137916000	5610	5610	5610	5610	0
276	20240708	141200	137916000	5610	5610	5610	5610	0
277	20240708	141100	137916000	5610	5610	5610	5610	0
278	20240708	141000	137916000	5610	5610	5610	5610	0
279	20240708	140900	137916000	5610	5610	5610	5610	0
280	20240708	140800	137916000	5610	5610	5610	5610	0
281	20240708	140700	137916000	5610	5610	5610	5610	0
282	20240708	140600	137916000	5610	5610	5610	5610	0
283	20240708	140500	137916000	5610	5610	5610	5610	0
284	20240708	140400	137916000	5610	5610	5610	5610	0
285	20240708	140300	137916000	5610	5610	5610	5610	0
286	20240708	140200	137916000	5610	5610	5610	5610	0
287	20240708	140100	137916000	5610	5610	5610	5610	0
288	20240708	140000	137916000	5610	5610	5610	5610	0
289	20240708	135900	137916000	5610	5610	5610	5610	0
290	20240708	135800	137916000	5610	5610	5610	5610	0
291	20240708	135700	137916000	5610	5610	5610	5610	0
292	20240708	135600	137916000	5610	5610	5610	5610	0
293	20240708	135500	137916000	5610	5610	5610	5610	0
294	20240708	135400	137916000	5610	5610	5610	5610	0
295	20240708	135300	137916000	5610	5610	5610	5610	50
296	20240708	135200	137635500	5620	5620	5620	5620	0
297	20240708	135100	137635500	5620	5620	5620	5620	0
298	20240708	135000	137635500	5620	5620	5620	5620	0
299	20240708	134900	137635500	5620	5620	5620	5620	0
300	20240708	134800	137635500	5620	5620	5620	5620	0
301	20240708	134700	137635500	5620	5620	5620	5620	369
302	20240708	134600	135561720	5620	5620	5620	5620	0
303	20240708	134500	135561720	5620	5620	5620	5620	0
304	20240708	134400	135561720	5620	5620	5620	5620	0
305	20240708	134300	135561720	5620	5620	5620	5620	0
306	20240708	134200	135561720	5620	5620	5620	5620	0
307	20240708	134100	135561720	5620	5620	5620	5620	100
308	20240708	134000	134999720	5650	5650	5650	5650	18
309	20240708	133900	134898020	5620	5620	5620	5620	70
310	20240708	133800	134504620	5620	5630	5630	5620	30
311	20240708	133700	134336000	5650	5650	5650	5650	0
312	20240708	133600	134336000	5650	5650	5650	5650	10
313	20240708	133500	134279500	5650	5650	5650	5650	2
314	20240708	133400	134268200	5620	5620	5620	5620	0
315	20240708	133300	134268200	5620	5620	5620	5620	0
316	20240708	133200	134268200	5620	5620	5620	5620	0
317	20240708	133100	134268200	5620	5620	5620	5620	0
318	20240708	133000	134268200	5620	5620	5620	5620	0
319	20240708	132900	134268200	5620	5620	5620	5620	0
320	20240708	132800	134268200	5620	5620	5620	5620	0
321	20240708	132700	134268200	5620	5620	5620	5620	0
322	20240708	132600	134268200	5620	5620	5620	5620	0
323	20240708	132500	134268200	5620	5620	5620	5620	0
324	20240708	132400	134268200	5620	5620	5620	5620	0
325	20240708	132300	134268200	5620	5620	5620	5620	0
326	20240708	132200	134268200	5620	5620	5620	5620	0
327	20240708	132100	134268200	5620	5620	5620	5620	1
328	20240708	132000	134262580	5630	5630	5630	5630	549
329	20240708	131900	131171710	5630	5630	5630	5630	0
330	20240708	131800	131171710	5630	5630	5630	5630	0
331	20240708	131700	131171710	5630	5630	5630	5630	53
332	20240708	131600	130873320	5640	5640	5640	5640	54
333	20240708	131500	130568760	5640	5640	5640	5640	0
334	20240708	131400	130568760	5640	5640	5640	5640	0
335	20240708	131300	130568760	5640	5640	5640	5640	0
336	20240708	131200	130568760	5640	5640	5640	5640	180
337	20240708	131100	129553560	5640	5640	5640	5640	0
338	20240708	131000	129553560	5640	5640	5640	5640	0
339	20240708	130900	129553560	5640	5640	5640	5640	0
340	20240708	130800	129553560	5640	5640	5640	5640	0
341	20240708	130700	129553560	5640	5640	5640	5640	0
342	20240708	130600	129553560	5640	5640	5640	5640	0
343	20240708	130500	129553560	5640	5640	5640	5640	0
344	20240708	130400	129553560	5640	5640	5640	5640	0
345	20240708	130300	129553560	5640	5640	5640	5640	0
346	20240708	130200	129553560	5640	5640	5640	5640	1
347	20240708	130100	129547920	5640	5640	5640	5640	0
348	20240708	130000	129547920	5640	5640	5640	5640	0
349	20240708	125900	129547920	5640	5640	5640	5640	0
350	20240708	125800	129547920	5640	5640	5640	5640	0
351	20240708	125700	129547920	5640	5640	5640	5640	0
352	20240708	125600	129547920	5640	5640	5640	5640	0
353	20240708	125500	129547920	5640	5640	5640	5640	0
354	20240708	125400	129547920	5640	5640	5640	5640	0
355	20240708	125300	129547920	5640	5640	5640	5640	10
356	20240708	125200	129491520	5630	5630	5630	5630	0
357	20240708	125100	129491520	5630	5630	5630	5630	0
358	20240708	125000	129491520	5630	5630	5630	5630	0
359	20240708	124900	129491520	5630	5630	5630	5630	0
360	20240708	124800	129491520	5630	5630	5630	5630	0
361	20240708	124700	129491520	5630	5630	5630	5630	0
362	20240708	124600	129491520	5630	5630	5630	5630	0
363	20240708	124500	129491520	5630	5630	5630	5630	8
364	20240708	124400	129446480	5650	5650	5650	5650	0
365	20240708	124300	129446480	5650	5650	5650	5650	0
366	20240708	124200	129446480	5650	5650	5650	5650	0
367	20240708	124100	129446480	5650	5650	5650	5650	0
368	20240708	124000	129446480	5650	5650	5650	5650	0
369	20240708	123900	129446480	5650	5650	5650	5650	0
370	20240708	123800	129446480	5650	5650	5650	5650	6
371	20240708	123700	129412580	5680	5680	5680	5680	0
372	20240708	123600	129412580	5680	5680	5680	5680	0
373	20240708	123500	129412580	5680	5680	5680	5680	0
374	20240708	123400	129412580	5680	5680	5680	5680	20
375	20240708	123300	129298980	5690	5690	5690	5690	0
376	20240708	123200	129298980	5690	5690	5690	5690	0
377	20240708	123100	129298980	5690	5690	5690	5690	0
378	20240708	123000	129298980	5690	5690	5690	5690	0
379	20240708	122900	129298980	5690	5690	5690	5690	0
380	20240708	122800	129298980	5690	5670	5690	5670	125
381	20240708	122700	128588850	5650	5650	5650	5650	0
382	20240708	122600	128588850	5650	5650	5650	5650	0
383	20240708	122500	128588850	5650	5650	5650	5650	0
384	20240708	122400	128588850	5650	5650	5650	5650	0
385	20240708	122300	128588850	5650	5650	5650	5650	0
386	20240708	122200	128588850	5650	5650	5650	5650	0
387	20240708	122100	128588850	5650	5650	5650	5650	105
388	20240708	122000	127995600	5650	5650	5650	5650	0
389	20240708	121900	127995600	5650	5650	5650	5650	0
390	20240708	121800	127995600	5650	5650	5650	5650	0
391	20240708	121700	127995600	5650	5650	5650	5650	0
392	20240708	121600	127995600	5650	5650	5650	5650	0
393	20240708	121500	127995600	5650	5650	5650	5650	0
394	20240708	121400	127995600	5650	5650	5650	5650	0
395	20240708	121300	127995600	5650	5650	5650	5650	0
396	20240708	121200	127995600	5650	5650	5650	5650	0
397	20240708	121100	127995600	5650	5650	5650	5650	0
398	20240708	121000	127995600	5650	5650	5650	5650	145
399	20240708	120900	127176350	5700	5670	5700	5670	50
400	20240708	120800	126892400	5650	5650	5650	5650	0
401	20240708	120700	126892400	5650	5650	5650	5650	0
402	20240708	120600	126892400	5650	5650	5650	5650	62
403	20240708	120500	126542100	5650	5650	5650	5650	0
404	20240708	120400	126542100	5650	5650	5650	5650	0
405	20240708	120300	126542100	5650	5650	5650	5650	0
406	20240708	120200	126542100	5650	5650	5650	5650	1
407	20240708	120100	126536450	5650	5650	5650	5650	0
408	20240708	120000	126536450	5650	5650	5650	5650	0
409	20240708	115900	126536450	5650	5650	5650	5650	137
410	20240708	115800	125762400	5660	5670	5670	5660	492
411	20240708	115700	122977110	5660	5660	5660	5660	0
412	20240708	115600	122977110	5660	5660	5660	5660	0
413	20240708	115500	122977110	5660	5660	5660	5660	0
414	20240708	115400	122977110	5660	5660	5660	5660	0
415	20240708	115300	122977110	5660	5690	5690	5660	344
416	20240708	115200	121022100	5690	5680	5760	5680	689
417	20240708	115100	117103540	5680	5690	5690	5680	719
418	20240708	115000	113016050	5690	5690	5690	5690	704
419	20240708	114900	109010290	5690	5700	5700	5690	179
420	20240708	114800	107991750	5700	5700	5700	5700	0
421	20240708	114700	107991750	5700	5700	5700	5700	139
422	20240708	114600	107199450	5700	5700	5740	5700	376
423	20240708	114500	105052940	5690	5690	5690	5690	0
424	20240708	114400	105052940	5690	5690	5690	5690	0
425	20240708	114300	105052940	5690	5670	5690	5670	250
426	20240708	114200	103634440	5650	5650	5650	5650	200
427	20240708	114100	102504440	5650	5640	5650	5640	439
428	20240708	114000	100024130	5650	5650	5650	5650	2
429	20240708	113900	100012830	5650	5650	5650	5650	0
430	20240708	113800	100012830	5650	5650	5650	5650	0
431	20240708	113700	100012830	5650	5650	5650	5650	0
432	20240708	113600	100012830	5650	5650	5650	5650	0
433	20240708	113500	100012830	5650	5650	5650	5650	0
434	20240708	113400	100012830	5650	5650	5650	5650	1
435	20240708	113300	100007180	5650	5650	5650	5650	0
436	20240708	113200	100007180	5650	5650	5650	5650	0
437	20240708	113100	100007180	5650	5650	5650	5650	0
438	20240708	113000	100007180	5650	5650	5650	5650	50
439	20240708	112900	99724680	5650	5650	5650	5650	0
440	20240708	112800	99724680	5650	5650	5650	5650	0
441	20240708	112700	99724680	5650	5650	5650	5650	0
442	20240708	112600	99724680	5650	5650	5650	5650	0
443	20240708	112500	99724680	5650	5650	5650	5650	0
444	20240708	112400	99724680	5650	5650	5650	5650	0
445	20240708	112300	99724680	5650	5650	5650	5650	0
446	20240708	112200	99724680	5650	5650	5650	5650	0
447	20240708	112100	99724680	5650	5650	5650	5650	0
448	20240708	112000	99724680	5650	5650	5650	5650	0
449	20240708	111900	99724680	5650	5650	5650	5650	0
450	20240708	111800	99724680	5650	5610	5650	5610	1000
451	20240708	111700	94085410	5610	5610	5610	5610	0
452	20240708	111600	94085410	5610	5610	5610	5610	0
453	20240708	111500	94085410	5610	5610	5610	5610	0
454	20240708	111400	94085410	5610	5610	5610	5610	0
455	20240708	111300	94085410	5610	5610	5610	5610	0
456	20240708	111200	94085410	5610	5610	5610	5610	0
457	20240708	111100	94085410	5610	5560	5610	5560	610
458	20240708	111000	90676780	5560	5560	5560	5560	0
459	20240708	110900	90676780	5560	5560	5560	5560	0
460	20240708	110800	90676780	5560	5560	5560	5560	0
461	20240708	110700	90676780	5560	5560	5560	5560	0
462	20240708	110600	90676780	5560	5560	5560	5560	6
463	20240708	110500	90643420	5600	5590	5600	5590	20
464	20240708	110400	90531440	5590	5590	5590	5590	0
465	20240708	110300	90531440	5590	5590	5590	5590	0
466	20240708	110200	90531440	5590	5590	5590	5590	0
467	20240708	110100	90531440	5590	5590	5590	5590	12
468	20240708	110000	90464360	5590	5590	5590	5590	0
469	20240708	105900	90464360	5590	5590	5590	5590	19
470	20240708	105800	90358150	5550	5550	5550	5550	0
471	20240708	105700	90358150	5550	5550	5550	5550	0
472	20240708	105600	90358150	5550	5550	5550	5550	0
473	20240708	105500	90358150	5550	5550	5550	5550	0
474	20240708	105400	90358150	5550	5550	5550	5550	272
475	20240708	105300	88848550	5570	5570	5570	5570	0
476	20240708	105200	88848550	5570	5570	5570	5570	0
477	20240708	105100	88848550	5570	5570	5570	5570	26
478	20240708	105000	88703730	5550	5550	5550	5550	0
479	20240708	104900	88703730	5550	5550	5550	5550	0
480	20240708	104800	88703730	5550	5550	5550	5550	186
481	20240708	104700	87671430	5570	5570	5570	5570	14
482	20240708	104600	87593450	5570	5570	5570	5570	0
483	20240708	104500	87593450	5570	5570	5570	5570	0
484	20240708	104400	87593450	5570	5570	5570	5570	0
485	20240708	104300	87593450	5570	5570	5570	5570	1018
486	20240708	104200	81923190	5570	5580	5580	5570	668
487	20240708	104100	78201040	5580	5580	5580	5580	0
488	20240708	104000	78201040	5580	5580	5580	5580	0
489	20240708	103900	78201040	5580	5580	5580	5580	0
490	20240708	103800	78201040	5580	5580	5580	5580	0
491	20240708	103700	78201040	5580	5580	5580	5580	0
492	20240708	103600	78201040	5580	5580	5580	5580	0
493	20240708	103500	78201040	5580	5580	5580	5580	0
494	20240708	103400	78201040	5580	5580	5580	5580	0
495	20240708	103300	78201040	5580	5580	5580	5580	0
496	20240708	103200	78201040	5580	5580	5580	5580	0
497	20240708	103100	78201040	5580	5580	5580	5580	0
498	20240708	103000	78201040	5580	5580	5580	5580	3
499	20240708	102900	78184300	5610	5610	5610	5610	0
500	20240708	102800	78184300	5610	5610	5610	5610	0
501	20240708	102700	78184300	5610	5610	5610	5610	0
502	20240708	102600	78184300	5610	5610	5610	5610	0
503	20240708	102500	78184300	5610	5610	5610	5610	0
504	20240708	102400	78184300	5610	5610	5610	5610	200
505	20240708	102300	77062300	5610	5610	5610	5610	0
506	20240708	102200	77062300	5610	5610	5610	5610	0
507	20240708	102100	77062300	5610	5610	5610	5610	0
508	20240708	102000	77062300	5610	5610	5610	5610	0
509	20240708	101900	77062300	5610	5610	5610	5610	17
510	20240708	101800	76966930	5610	5610	5610	5610	183
511	20240708	101700	75940300	5610	5610	5610	5610	0
512	20240708	101600	75940300	5610	5610	5610	5610	0
513	20240708	101500	75940300	5610	5610	5610	5610	0
514	20240708	101400	75940300	5610	5610	5610	5610	0
515	20240708	101300	75940300	5610	5610	5610	5610	18
516	20240708	101200	75839320	5610	5610	5610	5610	0
517	20240708	101100	75839320	5610	5570	5610	5570	1042
518	20240708	101000	70035340	5610	5610	5610	5610	0
519	20240708	100900	70035340	5610	5610	5610	5610	0
520	20240708	100800	70035340	5610	5610	5610	5610	0
521	20240708	100700	70035340	5610	5610	5610	5610	0
522	20240708	100600	70035340	5610	5610	5610	5610	0
523	20240708	100500	70035340	5610	5580	5610	5570	28
524	20240708	100400	69879240	5610	5610	5610	5610	0
525	20240708	100300	69879240	5610	5610	5610	5610	3
526	20240708	100200	69862410	5610	5610	5610	5610	0
527	20240708	100100	69862410	5610	5610	5610	5610	0
528	20240708	100000	69862410	5610	5610	5610	5610	0
529	20240708	095900	69862410	5610	5610	5610	5610	0
530	20240708	095800	69862410	5610	5610	5610	5610	506
531	20240708	095700	67023750	5610	5610	5610	5610	0
532	20240708	095600	67023750	5610	5610	5610	5610	500
533	20240708	095500	64218750	5610	5610	5610	5610	0
534	20240708	095400	64218750	5610	5570	5610	5570	8
535	20240708	095300	64174150	5610	5610	5610	5610	0
536	20240708	095200	64174150	5610	5610	5610	5610	362
537	20240708	095100	62143330	5610	5580	5610	5570	304
538	20240708	095000	60446990	5600	5600	5600	5600	0
539	20240708	094900	60446990	5600	5600	5600	5600	0
540	20240708	094800	60446990	5600	5600	5600	5600	478
541	20240708	094700	57770190	5620	5620	5620	5620	1
542	20240708	094600	57764570	5620	5620	5620	5620	98
543	20240708	094500	57213810	5630	5630	5630	5630	92
544	20240708	094400	56695850	5640	5640	5640	5640	1
545	20240708	094300	56690210	5640	5640	5640	5640	0
546	20240708	094200	56690210	5640	5640	5640	5640	35
547	20240708	094100	56492810	5660	5650	5660	5640	331
548	20240708	094000	54622970	5690	5670	5700	5670	529
549	20240708	093900	51623350	5680	5720	5760	5670	561
550	20240708	093800	48433730	5720	5660	5720	5660	733
551	20240708	093700	44264080	5660	5570	5660	5570	369
552	20240708	093600	42200070	5550	5550	5550	5550	22
553	20240708	093500	42077970	5550	5550	5550	5550	0
554	20240708	093400	42077970	5550	5550	5550	5550	0
555	20240708	093300	42077970	5550	5550	5550	5550	6
556	20240708	093200	42044670	5550	5560	5560	5550	563
557	20240708	093100	38919310	5560	5550	5580	5550	71
558	20240708	093000	38524080	5550	5550	5550	5550	1
559	20240708	092900	38518530	5550	5550	5550	5550	11
560	20240708	092800	38457480	5550	5550	5560	5550	424
561	20240708	092700	36101960	5530	5550	5550	5530	511
562	20240708	092600	33266130	5530	5530	5530	5530	11
563	20240708	092500	33205300	5550	5550	5550	5530	383
564	20240708	092400	31079870	5540	5540	5580	5530	962
565	20240708	092300	25750270	5540	5540	5550	5540	292
566	20240708	092200	24129780	5520	5520	5520	5520	11
567	20240708	092100	24069060	5510	5510	5510	5510	11
568	20240708	092000	24008450	5510	5530	5530	5510	29
569	20240708	091900	23848300	5510	5520	5520	5510	19
570	20240708	091800	23743530	5530	5520	5530	5510	737
571	20240708	091700	19672140	5510	5510	5510	5510	12
572	20240708	091600	19606020	5520	5520	5520	5520	558
573	20240708	091500	16525860	5510	5530	5530	5510	374
574	20240708	091400	14457880	5530	5530	5530	5530	906
575	20240708	091300	9447700	5530	5530	5570	5530	660
576	20240708	091200	5793700	5530	5530	5530	5490	374
577	20240708	091100	3725960	5510	5490	5510	5460	262
578	20240708	091000	2286720	5480	5480	5480	5450	21
579	20240708	090900	2172000	5490	5450	5490	5450	97
580	20240708	090800	1639950	5450	5450	5450	5450	12
581	20240708	090700	1574550	5450	5450	5450	5450	13
582	20240708	090600	1503700	5490	5450	5490	5450	53
583	20240708	090500	1214650	5490	5490	5490	5430	16
584	20240708	090400	1127440	5420	5420	5420	5420	13
585	20240708	090300	1056980	5420	5420	5420	5420	13
586	20240708	090200	986520	5420	5420	5420	5420	11
587	20240708	090100	926900	5420	5420	5420	5420	11
588	20240708	090000	867280	5400	5440	5440	5400	130