KissMeData/005670/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184600	65257160	5650	5650	5650	5650	497
3	20240709	184500	65257160	5650	5650	5650	5650	0
4	20240709	184400	65257160	5650	5650	5650	5650	0
5	20240709	184300	65257160	5650	5650	5650	5650	0
6	20240709	184200	65257160	5650	5650	5650	5650	0
7	20240709	184100	65257160	5650	5650	5650	5650	0
8	20240709	184000	65257160	5650	5650	5650	5650	0
9	20240709	183900	65257160	5650	5650	5650	5650	0
10	20240709	183800	65257160	5650	5650	5650	5650	0
11	20240709	183700	65257160	5650	5650	5650	5650	0
12	20240709	183600	65257160	5650	5650	5650	5650	0
13	20240709	183500	65257160	5650	5650	5650	5650	0
14	20240709	183400	65257160	5650	5650	5650	5650	0
15	20240709	183300	65257160	5650	5650	5650	5650	0
16	20240709	183200	65257160	5650	5650	5650	5650	0
17	20240709	183100	65257160	5650	5650	5650	5650	0
18	20240709	183000	65257160	5650	5650	5650	5650	0
19	20240709	182900	65257160	5650	5650	5650	5650	0
20	20240709	182800	65257160	5650	5650	5650	5650	0
21	20240709	182700	65257160	5650	5650	5650	5650	0
22	20240709	182600	65257160	5650	5650	5650	5650	0
23	20240709	182500	65257160	5650	5650	5650	5650	0
24	20240709	182400	65257160	5650	5650	5650	5650	0
25	20240709	182300	65257160	5650	5650	5650	5650	0
26	20240709	182200	65257160	5650	5650	5650	5650	0
27	20240709	182100	65257160	5650	5650	5650	5650	0
28	20240709	182000	65257160	5650	5650	5650	5650	0
29	20240709	181900	65257160	5650	5650	5650	5650	0
30	20240709	181800	65257160	5650	5650	5650	5650	0
31	20240709	181700	65257160	5650	5650	5650	5650	0
32	20240709	181600	65257160	5650	5650	5650	5650	497
33	20240709	181500	65257160	5650	5650	5650	5650	0
34	20240709	181400	65257160	5650	5650	5650	5650	0
35	20240709	181300	65257160	5650	5650	5650	5650	0
36	20240709	181200	65257160	5650	5650	5650	5650	0
37	20240709	181100	65257160	5650	5650	5650	5650	0
38	20240709	181000	65257160	5650	5650	5650	5650	0
39	20240709	180900	65257160	5650	5650	5650	5650	0
40	20240709	180800	65257160	5650	5650	5650	5650	0
41	20240709	180700	65257160	5650	5650	5650	5650	0
42	20240709	180600	65257160	5650	5650	5650	5650	0
43	20240709	180500	65257160	5650	5650	5650	5650	0
44	20240709	180400	65257160	5650	5650	5650	5650	0
45	20240709	180300	65257160	5650	5650	5650	5650	0
46	20240709	180200	65257160	5650	5650	5650	5650	0
47	20240709	180100	65257160	5650	5650	5650	5650	0
48	20240709	180000	65257160	5650	5650	5650	5650	0
49	20240709	175900	65257160	5650	5650	5650	5650	0
50	20240709	175800	65257160	5650	5650	5650	5650	0
51	20240709	175700	65257160	5650	5650	5650	5650	0
52	20240709	175600	65257160	5650	5650	5650	5650	0
53	20240709	175500	65257160	5650	5650	5650	5650	0
54	20240709	175400	65257160	5650	5650	5650	5650	0
55	20240709	175300	65257160	5650	5650	5650	5650	0
56	20240709	175200	65257160	5650	5650	5650	5650	0
57	20240709	175100	65257160	5650	5650	5650	5650	0
58	20240709	175000	65257160	5650	5650	5650	5650	0
59	20240709	174900	65257160	5650	5650	5650	5650	0
60	20240709	174800	65257160	5650	5650	5650	5650	0
61	20240709	174700	65257160	5650	5650	5650	5650	0
62	20240709	174600	65257160	5650	5650	5650	5650	497
63	20240709	174500	65257160	5650	5650	5650	5650	0
64	20240709	174400	65257160	5650	5650	5650	5650	0
65	20240709	174300	65257160	5650	5650	5650	5650	0
66	20240709	174200	65257160	5650	5650	5650	5650	0
67	20240709	174100	65257160	5650	5650	5650	5650	0
68	20240709	174000	65257160	5650	5650	5650	5650	0
69	20240709	173900	65257160	5650	5650	5650	5650	0
70	20240709	173800	65257160	5650	5650	5650	5650	0
71	20240709	173700	65257160	5650	5650	5650	5650	0
72	20240709	173600	65257160	5650	5650	5650	5650	0
73	20240709	173500	65257160	5650	5650	5650	5650	0
74	20240709	173400	65257160	5650	5650	5650	5650	0
75	20240709	173300	65257160	5650	5650	5650	5650	0
76	20240709	173200	65257160	5650	5650	5650	5650	0
77	20240709	173100	65257160	5650	5650	5650	5650	0
78	20240709	173000	65257160	5650	5650	5650	5650	0
79	20240709	172900	65257160	5650	5650	5650	5650	0
80	20240709	172800	65257160	5650	5650	5650	5650	0
81	20240709	172700	65257160	5650	5650	5650	5650	0
82	20240709	172600	65257160	5650	5650	5650	5650	0
83	20240709	172500	65257160	5650	5650	5650	5650	0
84	20240709	172400	65257160	5650	5650	5650	5650	0
85	20240709	172300	65257160	5650	5650	5650	5650	0
86	20240709	172200	65257160	5650	5650	5650	5650	0
87	20240709	172100	65257160	5650	5650	5650	5650	0
88	20240709	172000	65257160	5650	5650	5650	5650	0
89	20240709	171900	65257160	5650	5650	5650	5650	0
90	20240709	171800	65257160	5650	5650	5650	5650	0
91	20240709	171700	65257160	5650	5650	5650	5650	0
92	20240709	171600	65257160	5650	5650	5650	5650	497
93	20240709	171500	65257160	5650	5650	5650	5650	0
94	20240709	171400	65257160	5650	5650	5650	5650	0
95	20240709	171300	65257160	5650	5650	5650	5650	0
96	20240709	171200	65257160	5650	5650	5650	5650	0
97	20240709	171100	65257160	5650	5650	5650	5650	0
98	20240709	171000	65257160	5650	5650	5650	5650	0
99	20240709	170900	65257160	5650	5650	5650	5650	0
100	20240709	170800	65257160	5650	5650	5650	5650	0
101	20240709	170700	65257160	5650	5650	5650	5650	0
102	20240709	170600	65257160	5650	5650	5650	5650	0
103	20240709	170500	65257160	5650	5650	5650	5650	0
104	20240709	170400	65257160	5650	5650	5650	5650	0
105	20240709	170300	65257160	5650	5650	5650	5650	0
106	20240709	170200	65257160	5650	5650	5650	5650	0
107	20240709	170100	65257160	5650	5650	5650	5650	0
108	20240709	170000	65257160	5650	5650	5650	5650	0
109	20240709	165900	65257160	5650	5650	5650	5650	0
110	20240709	165800	65257160	5650	5650	5650	5650	0
111	20240709	165700	65257160	5650	5650	5650	5650	0
112	20240709	165600	65257160	5650	5650	5650	5650	0
113	20240709	165500	65257160	5650	5650	5650	5650	0
114	20240709	165400	65257160	5650	5650	5650	5650	0
115	20240709	165300	65257160	5650	5650	5650	5650	0
116	20240709	165200	65257160	5650	5650	5650	5650	0
117	20240709	165100	65257160	5650	5650	5650	5650	0
118	20240709	165000	65257160	5650	5650	5650	5650	0
119	20240709	164900	65257160	5650	5650	5650	5650	0
120	20240709	164800	65257160	5650	5650	5650	5650	0
121	20240709	164700	65257160	5650	5650	5650	5650	0
122	20240709	164600	65257160	5650	5650	5650	5650	497
123	20240709	164500	65257160	5650	5650	5650	5650	0
124	20240709	164400	65257160	5650	5650	5650	5650	0
125	20240709	164300	65257160	5650	5650	5650	5650	0
126	20240709	164200	65257160	5650	5650	5650	5650	0
127	20240709	164100	65257160	5650	5650	5650	5650	0
128	20240709	164000	65257160	5650	5650	5650	5650	0
129	20240709	163900	65257160	5650	5650	5650	5650	0
130	20240709	163800	65257160	5650	5650	5650	5650	0
131	20240709	163700	65257160	5650	5650	5650	5650	0
132	20240709	163600	65257160	5650	5650	5650	5650	0
133	20240709	163500	65257160	5650	5650	5650	5650	0
134	20240709	163400	65257160	5650	5650	5650	5650	0
135	20240709	163300	65257160	5650	5650	5650	5650	0
136	20240709	163200	65257160	5650	5650	5650	5650	0
137	20240709	163100	65257160	5650	5650	5650	5650	0
138	20240709	163000	65257160	5650	5650	5650	5650	0
139	20240709	162900	65257160	5650	5650	5650	5650	0
140	20240709	162800	65257160	5650	5650	5650	5650	0
141	20240709	162700	65257160	5650	5650	5650	5650	0
142	20240709	162600	65257160	5650	5650	5650	5650	0
143	20240709	162500	65257160	5650	5650	5650	5650	0
144	20240709	162400	65257160	5650	5650	5650	5650	0
145	20240709	162300	65257160	5650	5650	5650	5650	0
146	20240709	162200	65257160	5650	5650	5650	5650	0
147	20240709	162100	65257160	5650	5650	5650	5650	0
148	20240709	162000	65257160	5650	5650	5650	5650	0
149	20240709	161900	65257160	5650	5650	5650	5650	0
150	20240709	161800	65257160	5650	5650	5650	5650	0
151	20240709	161700	65257160	5650	5650	5650	5650	0
152	20240709	161600	65257160	5650	5650	5650	5650	497
153	20240709	161500	65257160	5650	5650	5650	5650	0
154	20240709	161400	65257160	5650	5650	5650	5650	0
155	20240709	161300	65257160	5650	5650	5650	5650	0
156	20240709	161200	65257160	5650	5650	5650	5650	0
157	20240709	161100	65257160	5650	5650	5650	5650	0
158	20240709	161000	65257160	5650	5650	5650	5650	0
159	20240709	160900	65257160	5650	5650	5650	5650	0
160	20240709	160800	65257160	5650	5650	5650	5650	0
161	20240709	160700	65257160	5650	5650	5650	5650	0
162	20240709	160600	65257160	5650	5650	5650	5650	0
163	20240709	160500	65257160	5650	5650	5650	5650	0
164	20240709	160400	65257160	5650	5650	5650	5650	0
165	20240709	160300	65257160	5650	5650	5650	5650	0
166	20240709	160200	65257160	5650	5650	5650	5650	0
167	20240709	160100	65257160	5650	5650	5650	5650	0
168	20240709	160000	65257160	5650	5650	5650	5650	0
169	20240709	155900	65257160	5650	5650	5650	5650	0
170	20240709	155800	65257160	5650	5650	5650	5650	0
171	20240709	155700	65257160	5650	5650	5650	5650	0
172	20240709	155600	65257160	5650	5650	5650	5650	0
173	20240709	155500	65257160	5650	5650	5650	5650	0
174	20240709	155400	65257160	5650	5650	5650	5650	0
175	20240709	155300	65257160	5650	5650	5650	5650	0
176	20240709	155200	65257160	5650	5650	5650	5650	0
177	20240709	155100	65257160	5650	5650	5650	5650	0
178	20240709	155000	65257160	5650	5650	5650	5650	0
179	20240709	154900	65257160	5650	5650	5650	5650	0
180	20240709	154800	65257160	5650	5650	5650	5650	0
181	20240709	154700	65257160	5650	5650	5650	5650	0
182	20240709	154600	65257160	5650	5650	5650	5650	497
183	20240709	154500	65257160	5650	5650	5650	5650	0
184	20240709	154400	65257160	5650	5650	5650	5650	0
185	20240709	154300	65257160	5650	5650	5650	5650	0
186	20240709	154200	65257160	5650	5650	5650	5650	0
187	20240709	154100	65257160	5650	5650	5650	5650	0
188	20240709	154000	65257160	5650	5650	5650	5650	0
189	20240709	153900	65257160	5650	5650	5650	5650	0
190	20240709	153800	65257160	5650	5650	5650	5650	0
191	20240709	153700	65257160	5650	5650	5650	5650	0
192	20240709	153600	65257160	5650	5650	5650	5650	0
193	20240709	153500	65257160	5650	5650	5650	5650	0
194	20240709	153400	65257160	5650	5650	5650	5650	0
195	20240709	153300	65257160	5650	5650	5650	5650	0
196	20240709	153200	65257160	5650	5650	5650	5650	0
197	20240709	153100	65257160	5650	5650	5650	5650	0
198	20240709	153000	65257160	5650	5650	5650	5650	497
199	20240709	152900	62449110	5650	5650	5650	5650	0
200	20240709	152800	62449110	5650	5650	5650	5650	0
201	20240709	152700	62449110	5650	5650	5650	5650	0
202	20240709	152600	62449110	5650	5650	5650	5650	0
203	20240709	152500	62449110	5650	5650	5650	5650	0
204	20240709	152400	62449110	5650	5650	5650	5650	0
205	20240709	152300	62449110	5650	5650	5650	5650	0
206	20240709	152200	62449110	5650	5650	5650	5650	0
207	20240709	152100	62449110	5650	5650	5650	5650	0
208	20240709	152000	62449110	5650	5650	5650	5650	0
209	20240709	151900	62449110	5650	5640	5650	5600	28
210	20240709	151800	62291900	5650	5650	5650	5650	0
211	20240709	151700	62291900	5650	5650	5650	5650	0
212	20240709	151600	62291900	5650	5650	5650	5650	38
213	20240709	151500	62077200	5680	5680	5680	5680	0
214	20240709	151400	62077200	5680	5600	5680	5600	143
215	20240709	151300	61276080	5590	5590	5590	5570	1206
216	20240709	151200	54537900	5590	5590	5590	5590	0
217	20240709	151100	54537900	5590	5590	5590	5590	147
218	20240709	151000	53716170	5590	5590	5590	5590	0
219	20240709	150900	53716170	5590	5590	5590	5590	0
220	20240709	150800	53716170	5590	5590	5590	5590	0
221	20240709	150700	53716170	5590	5590	5590	5590	0
222	20240709	150600	53716170	5590	5590	5590	5590	50
223	20240709	150500	53436670	5590	5590	5590	5590	0
224	20240709	150400	53436670	5590	5590	5590	5590	0
225	20240709	150300	53436670	5590	5590	5590	5590	50
226	20240709	150200	53157170	5590	5590	5590	5590	0
227	20240709	150100	53157170	5590	5590	5590	5590	0
228	20240709	150000	53157170	5590	5590	5590	5590	0
229	20240709	145900	53157170	5590	5580	5590	5580	436
230	20240709	145800	50724120	5570	5570	5570	5570	0
231	20240709	145700	50724120	5570	5570	5570	5570	0
232	20240709	145600	50724120	5570	5570	5570	5570	53
233	20240709	145500	50428910	5590	5590	5590	5590	0
234	20240709	145400	50428910	5590	5590	5590	5590	0
235	20240709	145300	50428910	5590	5530	5590	5530	222
236	20240709	145200	49199310	5510	5510	5510	5510	0
237	20240709	145100	49199310	5510	5510	5510	5510	0
238	20240709	145000	49199310	5510	5510	5510	5510	0
239	20240709	144900	49199310	5510	5510	5510	5510	0
240	20240709	144800	49199310	5510	5510	5510	5510	0
241	20240709	144700	49199310	5510	5510	5510	5510	168
242	20240709	144600	48273630	5530	5530	5530	5530	0
243	20240709	144500	48273630	5530	5530	5530	5530	0
244	20240709	144400	48273630	5530	5530	5530	5530	0
245	20240709	144300	48273630	5530	5530	5530	5530	0
246	20240709	144200	48273630	5530	5530	5530	5530	0
247	20240709	144100	48273630	5530	5530	5530	5530	1
248	20240709	144000	48268100	5510	5510	5510	5510	0
249	20240709	143900	48268100	5510	5510	5510	5510	0
250	20240709	143800	48268100	5510	5510	5510	5510	0
251	20240709	143700	48268100	5510	5510	5510	5510	0
252	20240709	143600	48268100	5510	5510	5510	5510	0
253	20240709	143500	48268100	5510	5510	5510	5510	0
254	20240709	143400	48268100	5510	5510	5510	5510	0
255	20240709	143300	48268100	5510	5510	5510	5510	0
256	20240709	143200	48268100	5510	5510	5510	5510	0
257	20240709	143100	48268100	5510	5510	5510	5510	0
258	20240709	143000	48268100	5510	5520	5530	5510	125
259	20240709	142900	47578100	5520	5520	5520	5520	0
260	20240709	142800	47578100	5520	5520	5520	5520	0
261	20240709	142700	47578100	5520	5520	5520	5520	0
262	20240709	142600	47578100	5520	5520	5520	5520	0
263	20240709	142500	47578100	5520	5520	5520	5520	1
264	20240709	142400	47572580	5520	5520	5520	5520	0
265	20240709	142300	47572580	5520	5520	5520	5520	0
266	20240709	142200	47572580	5520	5520	5520	5520	0
267	20240709	142100	47572580	5520	5520	5520	5520	427
268	20240709	142000	45215540	5530	5550	5550	5530	803
269	20240709	141900	40774910	5540	5560	5560	5540	158
270	20240709	141800	39897870	5580	5580	5580	5580	0
271	20240709	141700	39897870	5580	5580	5580	5580	0
272	20240709	141600	39897870	5580	5580	5580	5580	0
273	20240709	141500	39897870	5580	5580	5580	5580	0
274	20240709	141400	39897870	5580	5580	5580	5580	0
275	20240709	141300	39897870	5580	5580	5580	5580	0
276	20240709	141200	39897870	5580	5580	5580	5580	0
277	20240709	141100	39897870	5580	5580	5580	5580	0
278	20240709	141000	39897870	5580	5580	5580	5580	0
279	20240709	140900	39897870	5580	5580	5580	5580	0
280	20240709	140800	39897870	5580	5580	5580	5580	0
281	20240709	140700	39897870	5580	5580	5580	5580	0
282	20240709	140600	39897870	5580	5580	5580	5580	3
283	20240709	140500	39881130	5570	5570	5570	5570	0
284	20240709	140400	39881130	5570	5570	5570	5570	0
285	20240709	140300	39881130	5570	5570	5570	5570	0
286	20240709	140200	39881130	5570	5570	5570	5570	0
287	20240709	140100	39881130	5570	5570	5570	5570	0
288	20240709	140000	39881130	5570	5570	5570	5570	88
289	20240709	135900	39390970	5560	5560	5560	5560	0
290	20240709	135800	39390970	5560	5560	5560	5560	0
291	20240709	135700	39390970	5560	5560	5560	5560	0
292	20240709	135600	39390970	5560	5560	5560	5560	0
293	20240709	135500	39390970	5560	5560	5560	5560	0
294	20240709	135400	39390970	5560	5560	5560	5560	0
295	20240709	135300	39390970	5560	5560	5560	5560	0
296	20240709	135200	39390970	5560	5560	5560	5560	0
297	20240709	135100	39390970	5560	5560	5560	5560	0
298	20240709	135000	39390970	5560	5560	5560	5560	0
299	20240709	134900	39390970	5560	5560	5560	5560	0
300	20240709	134800	39390970	5560	5560	5560	5560	0
301	20240709	134700	39390970	5560	5560	5560	5560	0
302	20240709	134600	39390970	5560	5560	5560	5560	0
303	20240709	134500	39390970	5560	5560	5560	5560	0
304	20240709	134400	39390970	5560	5560	5560	5560	0
305	20240709	134300	39390970	5560	5560	5560	5560	226
306	20240709	134200	38134410	5590	5590	5590	5590	0
307	20240709	134100	38134410	5590	5590	5590	5590	44
308	20240709	134000	37888450	5590	5590	5590	5590	0
309	20240709	133900	37888450	5590	5590	5590	5590	0
310	20240709	133800	37888450	5590	5590	5590	5590	0
311	20240709	133700	37888450	5590	5590	5590	5590	0
312	20240709	133600	37888450	5590	5590	5590	5590	0
313	20240709	133500	37888450	5590	5590	5590	5590	0
314	20240709	133400	37888450	5590	5590	5590	5590	0
315	20240709	133300	37888450	5590	5590	5590	5590	0
316	20240709	133200	37888450	5590	5590	5590	5590	0
317	20240709	133100	37888450	5590	5590	5590	5590	0
318	20240709	133000	37888450	5590	5590	5590	5590	0
319	20240709	132900	37888450	5590	5590	5590	5590	0
320	20240709	132800	37888450	5590	5590	5590	5590	0
321	20240709	132700	37888450	5590	5590	5590	5590	0
322	20240709	132600	37888450	5590	5590	5590	5590	0
323	20240709	132500	37888450	5590	5590	5590	5590	0
324	20240709	132400	37888450	5590	5590	5590	5590	0
325	20240709	132300	37888450	5590	5590	5590	5590	0
326	20240709	132200	37888450	5590	5590	5590	5590	0
327	20240709	132100	37888450	5590	5590	5590	5590	33
328	20240709	132000	37703980	5590	5590	5590	5590	0
329	20240709	131900	37703980	5590	5590	5590	5590	0
330	20240709	131800	37703980	5590	5590	5590	5590	0
331	20240709	131700	37703980	5590	5590	5590	5590	0
332	20240709	131600	37703980	5590	5590	5590	5590	0
333	20240709	131500	37703980	5590	5590	5590	5590	0
334	20240709	131400	37703980	5590	5590	5590	5590	0
335	20240709	131300	37703980	5590	5590	5590	5590	0
336	20240709	131200	37703980	5590	5590	5590	5590	0
337	20240709	131100	37703980	5590	5590	5590	5590	0
338	20240709	131000	37703980	5590	5590	5590	5590	0
339	20240709	130900	37703980	5590	5590	5590	5590	1
340	20240709	130800	37698390	5550	5550	5550	5550	0
341	20240709	130700	37698390	5550	5550	5550	5550	0
342	20240709	130600	37698390	5550	5550	5550	5550	0
343	20240709	130500	37698390	5550	5550	5550	5550	0
344	20240709	130400	37698390	5550	5550	5550	5550	0
345	20240709	130300	37698390	5550	5550	5550	5550	1
346	20240709	130200	37692840	5560	5560	5560	5560	0
347	20240709	130100	37692840	5560	5560	5560	5560	0
348	20240709	130000	37692840	5560	5560	5560	5560	0
349	20240709	125900	37692840	5560	5560	5560	5560	0
350	20240709	125800	37692840	5560	5560	5560	5560	18
351	20240709	125700	37592760	5590	5590	5590	5590	0
352	20240709	125600	37592760	5590	5590	5590	5590	0
353	20240709	125500	37592760	5590	5590	5590	5590	0
354	20240709	125400	37592760	5590	5590	5590	5590	0
355	20240709	125300	37592760	5590	5590	5590	5590	0
356	20240709	125200	37592760	5590	5590	5590	5590	80
357	20240709	125100	37145560	5590	5590	5590	5590	0
358	20240709	125000	37145560	5590	5590	5590	5590	0
359	20240709	124900	37145560	5590	5590	5590	5590	0
360	20240709	124800	37145560	5590	5590	5590	5590	0
361	20240709	124700	37145560	5590	5590	5590	5590	0
362	20240709	124600	37145560	5590	5590	5590	5590	0
363	20240709	124500	37145560	5590	5590	5590	5590	0
364	20240709	124400	37145560	5590	5590	5590	5590	0
365	20240709	124300	37145560	5590	5590	5590	5590	0
366	20240709	124200	37145560	5590	5590	5590	5590	0
367	20240709	124100	37145560	5590	5590	5590	5590	0
368	20240709	124000	37145560	5590	5590	5590	5590	0
369	20240709	123900	37145560	5590	5590	5590	5590	0
370	20240709	123800	37145560	5590	5590	5590	5590	0
371	20240709	123700	37145560	5590	5590	5590	5590	0
372	20240709	123600	37145560	5590	5590	5590	5590	0
373	20240709	123500	37145560	5590	5590	5590	5590	0
374	20240709	123400	37145560	5590	5590	5590	5590	0
375	20240709	123300	37145560	5590	5590	5590	5590	0
376	20240709	123200	37145560	5590	5570	5590	5570	20
377	20240709	123100	37034020	5560	5560	5560	5560	0
378	20240709	123000	37034020	5560	5560	5560	5560	21
379	20240709	122900	36917260	5530	5530	5530	5530	0
380	20240709	122800	36917260	5530	5530	5530	5530	0
381	20240709	122700	36917260	5530	5530	5530	5530	0
382	20240709	122600	36917260	5530	5530	5530	5530	0
383	20240709	122500	36917260	5530	5530	5530	5530	0
384	20240709	122400	36917260	5530	5530	5530	5530	0
385	20240709	122300	36917260	5530	5530	5530	5530	0
386	20240709	122200	36917260	5530	5530	5530	5530	0
387	20240709	122100	36917260	5530	5530	5530	5530	0
388	20240709	122000	36917260	5530	5530	5530	5530	0
389	20240709	121900	36917260	5530	5530	5530	5530	0
390	20240709	121800	36917260	5530	5530	5530	5530	0
391	20240709	121700	36917260	5530	5530	5530	5530	0
392	20240709	121600	36917260	5530	5530	5530	5530	0
393	20240709	121500	36917260	5530	5530	5530	5530	0
394	20240709	121400	36917260	5530	5530	5530	5530	0
395	20240709	121300	36917260	5530	5530	5530	5530	0
396	20240709	121200	36917260	5530	5530	5530	5530	0
397	20240709	121100	36917260	5530	5530	5530	5530	0
398	20240709	121000	36917260	5530	5530	5530	5530	0
399	20240709	120900	36917260	5530	5530	5530	5530	0
400	20240709	120800	36917260	5530	5530	5530	5530	0
401	20240709	120700	36917260	5530	5530	5530	5530	0
402	20240709	120600	36917260	5530	5530	5530	5530	0
403	20240709	120500	36917260	5530	5530	5530	5530	0
404	20240709	120400	36917260	5530	5530	5530	5530	0
405	20240709	120300	36917260	5530	5530	5530	5530	0
406	20240709	120200	36917260	5530	5530	5530	5530	0
407	20240709	120100	36917260	5530	5530	5530	5530	0
408	20240709	120000	36917260	5530	5530	5530	5530	0
409	20240709	115900	36917260	5530	5530	5530	5530	0
410	20240709	115800	36917260	5530	5530	5530	5530	0
411	20240709	115700	36917260	5530	5530	5530	5530	0
412	20240709	115600	36917260	5530	5530	5530	5530	0
413	20240709	115500	36917260	5530	5530	5530	5530	0
414	20240709	115400	36917260	5530	5530	5530	5530	0
415	20240709	115300	36917260	5530	5530	5530	5530	0
416	20240709	115200	36917260	5530	5530	5530	5530	0
417	20240709	115100	36917260	5530	5530	5530	5530	0
418	20240709	115000	36917260	5530	5540	5540	5530	2
419	20240709	114900	36906190	5540	5540	5540	5540	0
420	20240709	114800	36906190	5540	5540	5540	5540	0
421	20240709	114700	36906190	5540	5540	5540	5540	0
422	20240709	114600	36906190	5540	5540	5540	5540	28
423	20240709	114500	36751070	5540	5540	5540	5540	0
424	20240709	114400	36751070	5540	5550	5550	5540	21
425	20240709	114300	36634530	5550	5550	5550	5550	10
426	20240709	114200	36579030	5540	5540	5540	5540	80
427	20240709	114100	36135830	5530	5530	5530	5530	0
428	20240709	114000	36135830	5530	5530	5530	5530	0
429	20240709	113900	36135830	5530	5540	5540	5530	21
430	20240709	113800	36019680	5540	5540	5540	5540	0
431	20240709	113700	36019680	5540	5540	5540	5540	7
432	20240709	113600	35980900	5540	5540	5540	5540	0
433	20240709	113500	35980900	5540	5540	5540	5540	0
434	20240709	113400	35980900	5540	5540	5540	5540	0
435	20240709	113300	35980900	5540	5540	5540	5540	0
436	20240709	113200	35980900	5540	5540	5540	5540	1
437	20240709	113100	35975360	5520	5520	5520	5520	0
438	20240709	113000	35975360	5520	5520	5520	5520	0
439	20240709	112900	35975360	5520	5520	5520	5520	0
440	20240709	112800	35975360	5520	5520	5520	5520	0
441	20240709	112700	35975360	5520	5520	5520	5520	0
442	20240709	112600	35975360	5520	5520	5520	5520	0
443	20240709	112500	35975360	5520	5520	5520	5520	0
444	20240709	112400	35975360	5520	5520	5520	5520	0
445	20240709	112300	35975360	5520	5520	5520	5520	0
446	20240709	112200	35975360	5520	5520	5520	5520	0
447	20240709	112100	35975360	5520	5520	5520	5520	0
448	20240709	112000	35975360	5520	5520	5520	5520	0
449	20240709	111900	35975360	5520	5520	5520	5520	0
450	20240709	111800	35975360	5520	5520	5520	5520	0
451	20240709	111700	35975360	5520	5520	5520	5520	0
452	20240709	111600	35975360	5520	5530	5530	5520	17
453	20240709	111500	35881360	5520	5520	5520	5520	0
454	20240709	111400	35881360	5520	5520	5520	5520	0
455	20240709	111300	35881360	5520	5520	5520	5520	0
456	20240709	111200	35881360	5520	5520	5520	5520	0
457	20240709	111100	35881360	5520	5520	5520	5520	0
458	20240709	111000	35881360	5520	5520	5520	5520	0
459	20240709	110900	35881360	5520	5520	5520	5520	0
460	20240709	110800	35881360	5520	5520	5520	5520	0
461	20240709	110700	35881360	5520	5520	5520	5520	0
462	20240709	110600	35881360	5520	5520	5520	5520	0
463	20240709	110500	35881360	5520	5520	5520	5520	1
464	20240709	110400	35875840	5510	5510	5510	5510	0
465	20240709	110300	35875840	5510	5510	5510	5510	0
466	20240709	110200	35875840	5510	5510	5510	5510	0
467	20240709	110100	35875840	5510	5520	5520	5510	19
468	20240709	110000	35771010	5520	5540	5540	5520	186
469	20240709	105900	34742430	5530	5560	5560	5530	76
470	20240709	105800	34320210	5550	5550	5550	5550	0
471	20240709	105700	34320210	5550	5550	5550	5550	0
472	20240709	105600	34320210	5550	5590	5590	5550	2
473	20240709	105500	34309070	5560	5560	5560	5560	0
474	20240709	105400	34309070	5560	5560	5560	5560	0
475	20240709	105300	34309070	5560	5560	5560	5560	196
476	20240709	105200	33219310	5560	5560	5560	5560	0
477	20240709	105100	33219310	5560	5560	5560	5560	0
478	20240709	105000	33219310	5560	5560	5560	5560	0
479	20240709	104900	33219310	5560	5560	5560	5560	0
480	20240709	104800	33219310	5560	5560	5560	5560	0
481	20240709	104700	33219310	5560	5560	5560	5560	0
482	20240709	104600	33219310	5560	5560	5560	5560	1
483	20240709	104500	33213750	5560	5560	5560	5560	0
484	20240709	104400	33213750	5560	5560	5560	5560	0
485	20240709	104300	33213750	5560	5560	5560	5560	0
486	20240709	104200	33213750	5560	5560	5560	5560	0
487	20240709	104100	33213750	5560	5560	5560	5560	50
488	20240709	104000	32935750	5560	5560	5560	5560	0
489	20240709	103900	32935750	5560	5560	5560	5560	0
490	20240709	103800	32935750	5560	5560	5560	5560	0
491	20240709	103700	32935750	5560	5560	5560	5560	0
492	20240709	103600	32935750	5560	5560	5560	5560	0
493	20240709	103500	32935750	5560	5560	5560	5560	4
494	20240709	103400	32913510	5600	5600	5600	5600	0
495	20240709	103300	32913510	5600	5600	5600	5600	0
496	20240709	103200	32913510	5600	5600	5600	5600	0
497	20240709	103100	32913510	5600	5600	5600	5600	0
498	20240709	103000	32913510	5600	5600	5600	5600	0
499	20240709	102900	32913510	5600	5600	5600	5600	0
500	20240709	102800	32913510	5600	5600	5600	5600	0
501	20240709	102700	32913510	5600	5600	5600	5600	0
502	20240709	102600	32913510	5600	5600	5600	5600	0
503	20240709	102500	32913510	5600	5600	5600	5600	0
504	20240709	102400	32913510	5600	5600	5600	5600	0
505	20240709	102300	32913510	5600	5600	5600	5600	2
506	20240709	102200	32902310	5560	5560	5560	5560	0
507	20240709	102100	32902310	5560	5560	5560	5560	8
508	20240709	102000	32857830	5590	5590	5590	5590	0
509	20240709	101900	32857830	5590	5590	5590	5590	0
510	20240709	101800	32857830	5590	5590	5590	5590	0
511	20240709	101700	32857830	5590	5590	5590	5590	0
512	20240709	101600	32857830	5590	5590	5590	5590	0
513	20240709	101500	32857830	5590	5590	5590	5590	0
514	20240709	101400	32857830	5590	5590	5590	5590	0
515	20240709	101300	32857830	5590	5590	5590	5590	0
516	20240709	101200	32857830	5590	5590	5590	5590	0
517	20240709	101100	32857830	5590	5590	5590	5590	0
518	20240709	101000	32857830	5590	5590	5590	5590	0
519	20240709	100900	32857830	5590	5590	5590	5590	152
520	20240709	100800	32008150	5590	5590	5590	5590	0
521	20240709	100700	32008150	5590	5590	5590	5590	0
522	20240709	100600	32008150	5590	5590	5590	5590	5
523	20240709	100500	31980200	5590	5590	5590	5590	0
524	20240709	100400	31980200	5590	5590	5590	5590	0
525	20240709	100300	31980200	5590	5590	5590	5590	0
526	20240709	100200	31980200	5590	5590	5590	5590	0
527	20240709	100100	31980200	5590	5590	5590	5590	0
528	20240709	100000	31980200	5590	5590	5590	5590	0
529	20240709	095900	31980200	5590	5590	5590	5590	0
530	20240709	095800	31980200	5590	5590	5590	5590	0
531	20240709	095700	31980200	5590	5590	5590	5590	0
532	20240709	095600	31980200	5590	5590	5590	5590	2
533	20240709	095500	31969020	5590	5590	5590	5590	0
534	20240709	095400	31969020	5590	5590	5590	5590	2
535	20240709	095300	31957840	5550	5550	5550	5550	0
536	20240709	095200	31957840	5550	5550	5550	5550	0
537	20240709	095100	31957840	5550	5580	5590	5550	16
538	20240709	095000	31868660	5580	5580	5580	5580	0
539	20240709	094900	31868660	5580	5580	5580	5580	1
540	20240709	094800	31863080	5580	5580	5580	5580	0
541	20240709	094700	31863080	5580	5570	5580	5570	9
542	20240709	094600	31812890	5600	5600	5600	5600	0
543	20240709	094500	31812890	5600	5600	5600	5600	0
544	20240709	094400	31812890	5600	5600	5600	5600	1
545	20240709	094300	31807290	5560	5560	5560	5560	0
546	20240709	094200	31807290	5560	5560	5560	5560	0
547	20240709	094100	31807290	5560	5560	5560	5560	0
548	20240709	094000	31807290	5560	5560	5560	5560	150
549	20240709	093900	30973290	5560	5600	5600	5560	42
550	20240709	093800	30739630	5600	5600	5600	5600	0
551	20240709	093700	30739630	5600	5600	5600	5590	3
552	20240709	093600	30722840	5550	5600	5600	5550	24
553	20240709	093500	30588930	5550	5550	5550	5550	169
554	20240709	093400	29650980	5570	5590	5590	5570	417
555	20240709	093300	27324710	5570	5570	5570	5570	10
556	20240709	093200	27269010	5570	5570	5570	5570	22
557	20240709	093100	27146470	5570	5570	5570	5570	0
558	20240709	093000	27146470	5570	5570	5570	5570	0
559	20240709	092900	27146470	5570	5570	5570	5570	1
560	20240709	092800	27140900	5590	5590	5590	5590	3
561	20240709	092700	27124130	5590	5590	5590	5590	2
562	20240709	092600	27112950	5600	5600	5600	5600	180
563	20240709	092500	26104950	5610	5610	5610	5610	0
564	20240709	092400	26104950	5610	5610	5610	5610	1
565	20240709	092300	26099340	5610	5590	5610	5590	3
566	20240709	092200	26082550	5590	5590	5610	5590	379
567	20240709	092100	23963520	5590	5590	5590	5590	2
568	20240709	092000	23952340	5600	5650	5650	5600	240
569	20240709	091900	22606500	5610	5610	5670	5610	578
570	20240709	091800	19363720	5670	5650	5670	5650	300
571	20240709	091700	17668560	5650	5610	5650	5600	355
572	20240709	091600	15673090	5610	5550	5610	5510	215
573	20240709	091500	14472280	5500	5560	5560	5500	204
574	20240709	091400	13349600	5570	5660	5660	5510	410
575	20240709	091300	11089160	5580	5580	5580	5580	0
576	20240709	091200	11089160	5580	5580	5580	5580	178
577	20240709	091100	10095920	5580	5640	5640	5580	884
578	20240709	091000	5132690	5690	5610	5690	5610	130
579	20240709	090900	4402380	5600	5600	5600	5600	0
580	20240709	090800	4402380	5600	5610	5610	5600	144
581	20240709	090700	3595760	5610	5640	5640	5610	175
582	20240709	090600	2613310	5650	5660	5660	5650	20
583	20240709	090500	2500190	5660	5660	5660	5660	2
584	20240709	090400	2488870	5630	5720	5720	5630	212
585	20240709	090300	1276500	5680	5680	5680	5680	0
586	20240709	090200	1276500	5680	5680	5680	5680	0
587	20240709	090100	1276500	5680	5720	5720	5680	29
588	20240709	090000	1111020	5660	5670	5670	5660	82