KissMeData/042420/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192900	110789150	17640	17640	17640	17640	197
3	20240705	192800	110789150	17640	17640	17640	17640	0
4	20240705	192700	110789150	17640	17640	17640	17640	0
5	20240705	192600	110789150	17640	17640	17640	17640	0
6	20240705	192500	110789150	17640	17640	17640	17640	0
7	20240705	192400	110789150	17640	17640	17640	17640	0
8	20240705	192300	110789150	17640	17640	17640	17640	0
9	20240705	192200	110789150	17640	17640	17640	17640	0
10	20240705	192100	110789150	17640	17640	17640	17640	0
11	20240705	192000	110789150	17640	17640	17640	17640	0
12	20240705	191900	110789150	17640	17640	17640	17640	0
13	20240705	191800	110789150	17640	17640	17640	17640	0
14	20240705	191700	110789150	17640	17640	17640	17640	0
15	20240705	191600	110789150	17640	17640	17640	17640	0
16	20240705	191500	110789150	17640	17640	17640	17640	0
17	20240705	191400	110789150	17640	17640	17640	17640	0
18	20240705	191300	110789150	17640	17640	17640	17640	0
19	20240705	191200	110789150	17640	17640	17640	17640	0
20	20240705	191100	110789150	17640	17640	17640	17640	0
21	20240705	191000	110789150	17640	17640	17640	17640	0
22	20240705	190900	110789150	17640	17640	17640	17640	0
23	20240705	190800	110789150	17640	17640	17640	17640	0
24	20240705	190700	110789150	17640	17640	17640	17640	0
25	20240705	190600	110789150	17640	17640	17640	17640	0
26	20240705	190500	110789150	17640	17640	17640	17640	0
27	20240705	190400	110789150	17640	17640	17640	17640	0
28	20240705	190300	110789150	17640	17640	17640	17640	0
29	20240705	190200	110789150	17640	17640	17640	17640	0
30	20240705	190100	110789150	17640	17640	17640	17640	0
31	20240705	190000	110789150	17640	17640	17640	17640	0
32	20240705	185900	110789150	17640	17640	17640	17640	197
33	20240705	185800	110789150	17640	17640	17640	17640	0
34	20240705	185700	110789150	17640	17640	17640	17640	0
35	20240705	185600	110789150	17640	17640	17640	17640	0
36	20240705	185500	110789150	17640	17640	17640	17640	0
37	20240705	185400	110789150	17640	17640	17640	17640	0
38	20240705	185300	110789150	17640	17640	17640	17640	0
39	20240705	185200	110789150	17640	17640	17640	17640	0
40	20240705	185100	110789150	17640	17640	17640	17640	0
41	20240705	185000	110789150	17640	17640	17640	17640	0
42	20240705	184900	110789150	17640	17640	17640	17640	0
43	20240705	184800	110789150	17640	17640	17640	17640	0
44	20240705	184700	110789150	17640	17640	17640	17640	0
45	20240705	184600	110789150	17640	17640	17640	17640	0
46	20240705	184500	110789150	17640	17640	17640	17640	0
47	20240705	184400	110789150	17640	17640	17640	17640	0
48	20240705	184300	110789150	17640	17640	17640	17640	0
49	20240705	184200	110789150	17640	17640	17640	17640	0
50	20240705	184100	110789150	17640	17640	17640	17640	0
51	20240705	184000	110789150	17640	17640	17640	17640	0
52	20240705	183900	110789150	17640	17640	17640	17640	0
53	20240705	183800	110789150	17640	17640	17640	17640	0
54	20240705	183700	110789150	17640	17640	17640	17640	0
55	20240705	183600	110789150	17640	17640	17640	17640	0
56	20240705	183500	110789150	17640	17640	17640	17640	0
57	20240705	183400	110789150	17640	17640	17640	17640	0
58	20240705	183300	110789150	17640	17640	17640	17640	0
59	20240705	183200	110789150	17640	17640	17640	17640	0
60	20240705	183100	110789150	17640	17640	17640	17640	0
61	20240705	183000	110789150	17640	17640	17640	17640	0
62	20240705	182900	110789150	17640	17640	17640	17640	197
63	20240705	182800	110789150	17640	17640	17640	17640	0
64	20240705	182700	110789150	17640	17640	17640	17640	0
65	20240705	182600	110789150	17640	17640	17640	17640	0
66	20240705	182500	110789150	17640	17640	17640	17640	0
67	20240705	182400	110789150	17640	17640	17640	17640	0
68	20240705	182300	110789150	17640	17640	17640	17640	0
69	20240705	182200	110789150	17640	17640	17640	17640	0
70	20240705	182100	110789150	17640	17640	17640	17640	0
71	20240705	182000	110789150	17640	17640	17640	17640	0
72	20240705	181900	110789150	17640	17640	17640	17640	0
73	20240705	181800	110789150	17640	17640	17640	17640	0
74	20240705	181700	110789150	17640	17640	17640	17640	0
75	20240705	181600	110789150	17640	17640	17640	17640	0
76	20240705	181500	110789150	17640	17640	17640	17640	0
77	20240705	181400	110789150	17640	17640	17640	17640	0
78	20240705	181300	110789150	17640	17640	17640	17640	0
79	20240705	181200	110789150	17640	17640	17640	17640	0
80	20240705	181100	110789150	17640	17640	17640	17640	0
81	20240705	181000	110789150	17640	17640	17640	17640	0
82	20240705	180900	110789150	17640	17640	17640	17640	0
83	20240705	180800	110789150	17640	17640	17640	17640	0
84	20240705	180700	110789150	17640	17640	17640	17640	0
85	20240705	180600	110789150	17640	17640	17640	17640	0
86	20240705	180500	110789150	17640	17640	17640	17640	0
87	20240705	180400	110789150	17640	17640	17640	17640	0
88	20240705	180300	110789150	17640	17640	17640	17640	0
89	20240705	180200	110789150	17640	17640	17640	17640	0
90	20240705	180100	110789150	17640	17640	17640	17640	0
91	20240705	180000	110789150	17640	17640	17640	17640	0
92	20240705	175900	110789150	17640	17640	17640	17640	197
93	20240705	175800	110789150	17640	17640	17640	17640	0
94	20240705	175700	110789150	17640	17640	17640	17640	0
95	20240705	175600	110789150	17640	17640	17640	17640	0
96	20240705	175500	110789150	17640	17640	17640	17640	0
97	20240705	175400	110789150	17640	17640	17640	17640	0
98	20240705	175300	110789150	17640	17640	17640	17640	0
99	20240705	175200	110789150	17640	17640	17640	17640	0
100	20240705	175100	110789150	17640	17640	17640	17640	0
101	20240705	175000	110789150	17640	17640	17640	17640	0
102	20240705	174900	110789150	17640	17640	17640	17640	0
103	20240705	174800	110789150	17640	17640	17640	17640	0
104	20240705	174700	110789150	17640	17640	17640	17640	0
105	20240705	174600	110789150	17640	17640	17640	17640	0
106	20240705	174500	110789150	17640	17640	17640	17640	0
107	20240705	174400	110789150	17640	17640	17640	17640	0
108	20240705	174300	110789150	17640	17640	17640	17640	0
109	20240705	174200	110789150	17640	17640	17640	17640	0
110	20240705	174100	110789150	17640	17640	17640	17640	0
111	20240705	174000	110789150	17640	17640	17640	17640	0
112	20240705	173900	110789150	17640	17640	17640	17640	0
113	20240705	173800	110789150	17640	17640	17640	17640	0
114	20240705	173700	110789150	17640	17640	17640	17640	0
115	20240705	173600	110789150	17640	17640	17640	17640	0
116	20240705	173500	110789150	17640	17640	17640	17640	0
117	20240705	173400	110789150	17640	17640	17640	17640	0
118	20240705	173300	110789150	17640	17640	17640	17640	0
119	20240705	173200	110789150	17640	17640	17640	17640	0
120	20240705	173100	110789150	17640	17640	17640	17640	0
121	20240705	173000	110789150	17640	17640	17640	17640	0
122	20240705	172900	110789150	17640	17640	17640	17640	197
123	20240705	172800	110789150	17640	17640	17640	17640	0
124	20240705	172700	110789150	17640	17640	17640	17640	0
125	20240705	172600	110789150	17640	17640	17640	17640	0
126	20240705	172500	110789150	17640	17640	17640	17640	0
127	20240705	172400	110789150	17640	17640	17640	17640	0
128	20240705	172300	110789150	17640	17640	17640	17640	0
129	20240705	172200	110789150	17640	17640	17640	17640	0
130	20240705	172100	110789150	17640	17640	17640	17640	0
131	20240705	172000	110789150	17640	17640	17640	17640	0
132	20240705	171900	110789150	17640	17640	17640	17640	0
133	20240705	171800	110789150	17640	17640	17640	17640	0
134	20240705	171700	110789150	17640	17640	17640	17640	0
135	20240705	171600	110789150	17640	17640	17640	17640	0
136	20240705	171500	110789150	17640	17640	17640	17640	0
137	20240705	171400	110789150	17640	17640	17640	17640	0
138	20240705	171300	110789150	17640	17640	17640	17640	0
139	20240705	171200	110789150	17640	17640	17640	17640	0
140	20240705	171100	110789150	17640	17640	17640	17640	0
141	20240705	171000	110789150	17640	17640	17640	17640	0
142	20240705	170900	110789150	17640	17640	17640	17640	0
143	20240705	170800	110789150	17640	17640	17640	17640	0
144	20240705	170700	110789150	17640	17640	17640	17640	0
145	20240705	170600	110789150	17640	17640	17640	17640	0
146	20240705	170500	110789150	17640	17640	17640	17640	0
147	20240705	170400	110789150	17640	17640	17640	17640	0
148	20240705	170300	110789150	17640	17640	17640	17640	0
149	20240705	170200	110789150	17640	17640	17640	17640	0
150	20240705	170100	110789150	17640	17640	17640	17640	0
151	20240705	170000	110789150	17640	17640	17640	17640	0
152	20240705	165900	110789150	17640	17640	17640	17640	197
153	20240705	165800	110789150	17640	17640	17640	17640	0
154	20240705	165700	110789150	17640	17640	17640	17640	0
155	20240705	165600	110789150	17640	17640	17640	17640	0
156	20240705	165500	110789150	17640	17640	17640	17640	0
157	20240705	165400	110789150	17640	17640	17640	17640	0
158	20240705	165300	110789150	17640	17640	17640	17640	0
159	20240705	165200	110789150	17640	17640	17640	17640	0
160	20240705	165100	110789150	17640	17640	17640	17640	0
161	20240705	165000	110789150	17640	17640	17640	17640	0
162	20240705	164900	110789150	17640	17640	17640	17640	0
163	20240705	164800	110789150	17640	17640	17640	17640	0
164	20240705	164700	110789150	17640	17640	17640	17640	0
165	20240705	164600	110789150	17640	17640	17640	17640	0
166	20240705	164500	110789150	17640	17640	17640	17640	0
167	20240705	164400	110789150	17640	17640	17640	17640	0
168	20240705	164300	110789150	17640	17640	17640	17640	0
169	20240705	164200	110789150	17640	17640	17640	17640	0
170	20240705	164100	110789150	17640	17640	17640	17640	0
171	20240705	164000	110789150	17640	17640	17640	17640	0
172	20240705	163900	110789150	17640	17640	17640	17640	0
173	20240705	163800	110789150	17640	17640	17640	17640	0
174	20240705	163700	110789150	17640	17640	17640	17640	0
175	20240705	163600	110789150	17640	17640	17640	17640	0
176	20240705	163500	110789150	17640	17640	17640	17640	0
177	20240705	163400	110789150	17640	17640	17640	17640	0
178	20240705	163300	110789150	17640	17640	17640	17640	0
179	20240705	163200	110789150	17640	17640	17640	17640	0
180	20240705	163100	110789150	17640	17640	17640	17640	0
181	20240705	163000	110789150	17640	17640	17640	17640	0
182	20240705	162900	110789150	17640	17640	17640	17640	197
183	20240705	162800	110789150	17640	17640	17640	17640	0
184	20240705	162700	110789150	17640	17640	17640	17640	0
185	20240705	162600	110789150	17640	17640	17640	17640	0
186	20240705	162500	110789150	17640	17640	17640	17640	0
187	20240705	162400	110789150	17640	17640	17640	17640	0
188	20240705	162300	110789150	17640	17640	17640	17640	0
189	20240705	162200	110789150	17640	17640	17640	17640	0
190	20240705	162100	110789150	17640	17640	17640	17640	0
191	20240705	162000	110789150	17640	17640	17640	17640	0
192	20240705	161900	110789150	17640	17640	17640	17640	0
193	20240705	161800	110789150	17640	17640	17640	17640	0
194	20240705	161700	110789150	17640	17640	17640	17640	0
195	20240705	161600	110789150	17640	17640	17640	17640	0
196	20240705	161500	110789150	17640	17640	17640	17640	0
197	20240705	161400	110789150	17640	17640	17640	17640	0
198	20240705	161300	110789150	17640	17640	17640	17640	0
199	20240705	161200	110789150	17640	17640	17640	17640	0
200	20240705	161100	110789150	17640	17640	17640	17640	0
201	20240705	161000	110789150	17640	17640	17640	17640	0
202	20240705	160900	110789150	17640	17640	17640	17640	0
203	20240705	160800	110789150	17640	17640	17640	17640	0
204	20240705	160700	110789150	17640	17640	17640	17640	0
205	20240705	160600	110789150	17640	17640	17640	17640	0
206	20240705	160500	110789150	17640	17640	17640	17640	0
207	20240705	160400	110789150	17640	17640	17640	17640	0
208	20240705	160300	110789150	17640	17640	17640	17640	0
209	20240705	160200	110789150	17640	17640	17640	17640	0
210	20240705	160100	110789150	17640	17640	17640	17640	0
211	20240705	160000	110789150	17640	17640	17640	17640	0
212	20240705	155900	110789150	17640	17640	17640	17640	197
213	20240705	155800	110789150	17640	17640	17640	17640	0
214	20240705	155700	110789150	17640	17640	17640	17640	0
215	20240705	155600	110789150	17640	17640	17640	17640	0
216	20240705	155500	110789150	17640	17640	17640	17640	0
217	20240705	155400	110789150	17640	17640	17640	17640	0
218	20240705	155300	110789150	17640	17640	17640	17640	0
219	20240705	155200	110789150	17640	17640	17640	17640	0
220	20240705	155100	110789150	17640	17640	17640	17640	0
221	20240705	155000	110789150	17640	17640	17640	17640	0
222	20240705	154900	110789150	17640	17640	17640	17640	0
223	20240705	154800	110789150	17640	17640	17640	17640	0
224	20240705	154700	110789150	17640	17640	17640	17640	0
225	20240705	154600	110789150	17640	17640	17640	17640	0
226	20240705	154500	110789150	17640	17640	17640	17640	0
227	20240705	154400	110789150	17640	17640	17640	17640	0
228	20240705	154300	110789150	17640	17640	17640	17640	0
229	20240705	154200	110789150	17640	17640	17640	17640	0
230	20240705	154100	110789150	17640	17640	17640	17640	0
231	20240705	154000	110789150	17640	17640	17640	17640	0
232	20240705	153900	110789150	17640	17640	17640	17640	0
233	20240705	153800	110789150	17640	17640	17640	17640	0
234	20240705	153700	110789150	17640	17640	17640	17640	0
235	20240705	153600	110789150	17640	17640	17640	17640	0
236	20240705	153500	110789150	17640	17640	17640	17640	0
237	20240705	153400	110789150	17640	17640	17640	17640	0
238	20240705	153300	110789150	17640	17640	17640	17640	0
239	20240705	153200	110789150	17640	17640	17640	17640	0
240	20240705	153100	110789150	17640	17640	17640	17640	0
241	20240705	153000	110789150	17640	17640	17640	17640	197
242	20240705	152900	107314070	17640	17640	17640	17640	0
243	20240705	152800	107314070	17640	17640	17640	17640	0
244	20240705	152700	107314070	17640	17640	17640	17640	0
245	20240705	152600	107314070	17640	17640	17640	17640	0
246	20240705	152500	107314070	17640	17640	17640	17640	0
247	20240705	152400	107314070	17640	17640	17640	17640	0
248	20240705	152300	107314070	17640	17640	17640	17640	0
249	20240705	152200	107314070	17640	17640	17640	17640	0
250	20240705	152100	107314070	17640	17640	17640	17640	0
251	20240705	152000	107314070	17640	17640	17640	17640	0
252	20240705	151900	107314070	17640	17640	17640	17640	1
253	20240705	151800	107296430	17600	17600	17600	17600	64
254	20240705	151700	106170030	17620	17620	17620	17620	10
255	20240705	151600	105993830	17620	17620	17620	17620	0
256	20240705	151500	105993830	17620	17620	17620	17620	0
257	20240705	151400	105993830	17620	17620	17620	17620	0
258	20240705	151300	105993830	17620	17620	17620	17620	0
259	20240705	151200	105993830	17620	17620	17620	17620	0
260	20240705	151100	105993830	17620	17620	17620	17620	0
261	20240705	151000	105993830	17620	17620	17620	17620	0
262	20240705	150900	105993830	17620	17600	17620	17600	22
263	20240705	150800	105606230	17600	17630	17630	17600	130
264	20240705	150700	103318170	17600	17600	17600	17600	0
265	20240705	150600	103318170	17600	17600	17600	17600	0
266	20240705	150500	103318170	17600	17600	17600	17600	0
267	20240705	150400	103318170	17600	17600	17600	17600	0
268	20240705	150300	103318170	17600	17600	17600	17600	0
269	20240705	150200	103318170	17600	17600	17600	17600	0
270	20240705	150100	103318170	17600	17600	17600	17600	0
271	20240705	150000	103318170	17600	17600	17600	17600	0
272	20240705	145900	103318170	17600	17600	17600	17600	0
273	20240705	145800	103318170	17600	17600	17600	17600	0
274	20240705	145700	103318170	17600	17600	17600	17600	49
275	20240705	145600	102455770	17600	17600	17600	17600	0
276	20240705	145500	102455770	17600	17600	17600	17600	0
277	20240705	145400	102455770	17600	17600	17600	17600	1
278	20240705	145300	102438170	17610	17610	17610	17610	50
279	20240705	145200	101557670	17590	17590	17590	17590	100
280	20240705	145100	99798670	17590	17590	17590	17590	132
281	20240705	145000	97476790	17590	17590	17590	17590	22
282	20240705	144900	97089810	17600	17600	17600	17600	0
283	20240705	144800	97089810	17600	17600	17600	17600	3
284	20240705	144700	97037010	17600	17600	17600	17600	0
285	20240705	144600	97037010	17600	17600	17600	17600	0
286	20240705	144500	97037010	17600	17600	17600	17600	0
287	20240705	144400	97037010	17600	17600	17600	17600	11
288	20240705	144300	96843410	17600	17600	17600	17600	0
289	20240705	144200	96843410	17600	17600	17600	17600	0
290	20240705	144100	96843410	17600	17600	17600	17600	0
291	20240705	144000	96843410	17600	17600	17600	17600	0
292	20240705	143900	96843410	17600	17600	17600	17600	0
293	20240705	143800	96843410	17600	17600	17600	17600	0
294	20240705	143700	96843410	17600	17600	17600	17600	0
295	20240705	143600	96843410	17600	17600	17600	17600	0
296	20240705	143500	96843410	17600	17600	17600	17600	14
297	20240705	143400	96597010	17600	17600	17600	17600	0
298	20240705	143300	96597010	17600	17600	17600	17600	0
299	20240705	143200	96597010	17600	17600	17600	17600	0
300	20240705	143100	96597010	17600	17600	17600	17600	0
301	20240705	143000	96597010	17600	17600	17600	17600	0
302	20240705	142900	96597010	17600	17600	17600	17600	0
303	20240705	142800	96597010	17600	17600	17600	17600	0
304	20240705	142700	96597010	17600	17600	17600	17600	0
305	20240705	142600	96597010	17600	17600	17600	17600	208
306	20240705	142500	92936210	17610	17600	17610	17600	2
307	20240705	142400	92901000	17610	17610	17610	17610	1
308	20240705	142300	92883390	17610	17610	17610	17610	0
309	20240705	142200	92883390	17610	17610	17610	17610	0
310	20240705	142100	92883390	17610	17610	17610	17610	0
311	20240705	142000	92883390	17610	17610	17610	17610	0
312	20240705	141900	92883390	17610	17610	17610	17610	1
313	20240705	141800	92865780	17610	17610	17610	17610	0
314	20240705	141700	92865780	17610	17610	17610	17610	3
315	20240705	141600	92812950	17610	17610	17610	17610	0
316	20240705	141500	92812950	17610	17610	17610	17610	0
317	20240705	141400	92812950	17610	17610	17610	17610	0
318	20240705	141300	92812950	17610	17610	17610	17610	30
319	20240705	141200	92284650	17590	17590	17590	17590	0
320	20240705	141100	92284650	17590	17590	17590	17590	0
321	20240705	141000	92284650	17590	17590	17590	17590	0
322	20240705	140900	92284650	17590	17600	17600	17590	5
323	20240705	140800	92196690	17590	17590	17590	17590	0
324	20240705	140700	92196690	17590	17600	17600	17590	160
325	20240705	140600	89382190	17600	17600	17600	17600	0
326	20240705	140500	89382190	17600	17600	17600	17600	24
327	20240705	140400	88959790	17600	17600	17600	17600	230
328	20240705	140300	84911790	17610	17610	17610	17610	0
329	20240705	140200	84911790	17610	17610	17610	17610	0
330	20240705	140100	84911790	17610	17610	17610	17610	17
331	20240705	140000	84612420	17610	17600	17610	17600	24
332	20240705	135900	84190010	17610	17640	17640	17610	1406
333	20240705	135800	59407010	17640	17640	17640	17640	0
334	20240705	135700	59407010	17640	17640	17640	17640	0
335	20240705	135600	59407010	17640	17640	17640	17640	50
336	20240705	135500	58525010	17640	17640	17640	17640	39
337	20240705	135400	57837050	17650	17650	17650	17650	0
338	20240705	135300	57837050	17650	17650	17650	17650	1
339	20240705	135200	57819400	17650	17650	17650	17650	0
340	20240705	135100	57819400	17650	17650	17650	17650	0
341	20240705	135000	57819400	17650	17650	17650	17650	5
342	20240705	134900	57731150	17660	17660	17660	17660	0
343	20240705	134800	57731150	17660	17660	17660	17660	0
344	20240705	134700	57731150	17660	17660	17660	17660	0
345	20240705	134600	57731150	17660	17660	17660	17660	4
346	20240705	134500	57660510	17660	17660	17660	17660	3
347	20240705	134400	57607530	17650	17650	17650	17650	0
348	20240705	134300	57607530	17650	17650	17650	17650	0
349	20240705	134200	57607530	17650	17650	17650	17650	0
350	20240705	134100	57607530	17650	17650	17650	17650	1
351	20240705	134000	57589880	17650	17650	17650	17650	39
352	20240705	133900	56901530	17650	17650	17650	17650	0
353	20240705	133800	56901530	17650	17650	17650	17650	0
354	20240705	133700	56901530	17650	17650	17650	17650	1
355	20240705	133600	56883880	17650	17650	17650	17650	0
356	20240705	133500	56883880	17650	17650	17650	17650	0
357	20240705	133400	56883880	17650	17650	17650	17650	0
358	20240705	133300	56883880	17650	17650	17650	17650	0
359	20240705	133200	56883880	17650	17650	17650	17650	0
360	20240705	133100	56883880	17650	17650	17650	17650	0
361	20240705	133000	56883880	17650	17650	17650	17650	0
362	20240705	132900	56883880	17650	17650	17650	17650	0
363	20240705	132800	56883880	17650	17650	17650	17650	0
364	20240705	132700	56883880	17650	17650	17650	17650	0
365	20240705	132600	56883880	17650	17650	17650	17650	1
366	20240705	132500	56866230	17640	17640	17640	17640	100
367	20240705	132400	55102230	17650	17650	17650	17650	460
368	20240705	132300	46983230	17650	17650	17650	17650	0
369	20240705	132200	46983230	17650	17650	17650	17650	0
370	20240705	132100	46983230	17650	17650	17650	17650	0
371	20240705	132000	46983230	17650	17650	17650	17650	0
372	20240705	131900	46983230	17650	17650	17650	17650	0
373	20240705	131800	46983230	17650	17650	17650	17650	0
374	20240705	131700	46983230	17650	17650	17650	17650	0
375	20240705	131600	46983230	17650	17650	17650	17650	0
376	20240705	131500	46983230	17650	17650	17650	17650	0
377	20240705	131400	46983230	17650	17650	17650	17650	0
378	20240705	131300	46983230	17650	17650	17650	17650	0
379	20240705	131200	46983230	17650	17650	17650	17650	0
380	20240705	131100	46983230	17650	17650	17650	17650	0
381	20240705	131000	46983230	17650	17650	17650	17650	0
382	20240705	130900	46983230	17650	17650	17650	17650	0
383	20240705	130800	46983230	17650	17650	17650	17650	0
384	20240705	130700	46983230	17650	17650	17650	17650	0
385	20240705	130600	46983230	17650	17650	17650	17650	41
386	20240705	130500	46259580	17650	17650	17650	17650	31
387	20240705	130400	45712430	17650	17650	17650	17650	50
388	20240705	130300	44829930	17650	17650	17650	17650	0
389	20240705	130200	44829930	17650	17650	17650	17650	0
390	20240705	130100	44829930	17650	17650	17650	17650	0
391	20240705	130000	44829930	17650	17650	17650	17650	0
392	20240705	125900	44829930	17650	17650	17650	17650	0
393	20240705	125800	44829930	17650	17650	17650	17650	80
394	20240705	125700	43417930	17650	17650	17650	17650	0
395	20240705	125600	43417930	17650	17650	17650	17650	0
396	20240705	125500	43417930	17650	17650	17650	17650	111
397	20240705	125400	41458780	17650	17650	17650	17650	0
398	20240705	125300	41458780	17650	17650	17650	17650	0
399	20240705	125200	41458780	17650	17650	17650	17650	0
400	20240705	125100	41458780	17650	17650	17650	17650	0
401	20240705	125000	41458780	17650	17660	17660	17650	2
402	20240705	124900	41423470	17660	17660	17660	17660	0
403	20240705	124800	41423470	17660	17660	17660	17660	3
404	20240705	124700	41370490	17670	17670	17670	17670	0
405	20240705	124600	41370490	17670	17670	17670	17670	0
406	20240705	124500	41370490	17670	17670	17670	17670	0
407	20240705	124400	41370490	17670	17670	17670	17670	0
408	20240705	124300	41370490	17670	17670	17670	17670	0
409	20240705	124200	41370490	17670	17670	17670	17670	0
410	20240705	124100	41370490	17670	17670	17670	17670	0
411	20240705	124000	41370490	17670	17670	17670	17670	0
412	20240705	123900	41370490	17670	17670	17670	17670	3
413	20240705	123800	41317480	17670	17670	17670	17670	0
414	20240705	123700	41317480	17670	17670	17670	17670	45
415	20240705	123600	40522330	17650	17650	17650	17650	0
416	20240705	123500	40522330	17650	17650	17650	17650	0
417	20240705	123400	40522330	17650	17650	17650	17650	0
418	20240705	123300	40522330	17650	17650	17650	17650	0
419	20240705	123200	40522330	17650	17650	17650	17650	28
420	20240705	123100	40028130	17660	17660	17660	17660	0
421	20240705	123000	40028130	17660	17660	17660	17660	11
422	20240705	122900	39833870	17670	17670	17670	17670	0
423	20240705	122800	39833870	17670	17670	17670	17670	1
424	20240705	122700	39816200	17670	17670	17670	17670	0
425	20240705	122600	39816200	17670	17670	17670	17670	10
426	20240705	122500	39639500	17670	17670	17670	17670	0
427	20240705	122400	39639500	17670	17670	17670	17670	0
428	20240705	122300	39639500	17670	17670	17670	17670	0
429	20240705	122200	39639500	17670	17670	17670	17670	20
430	20240705	122100	39286100	17650	17650	17650	17650	0
431	20240705	122000	39286100	17650	17650	17650	17650	0
432	20240705	121900	39286100	17650	17650	17650	17650	0
433	20240705	121800	39286100	17650	17650	17650	17650	155
434	20240705	121700	36550350	17660	17660	17660	17660	0
435	20240705	121600	36550350	17660	17660	17660	17660	0
436	20240705	121500	36550350	17660	17660	17660	17660	30
437	20240705	121400	36020550	17650	17660	17660	17650	37
438	20240705	121300	35367350	17660	17660	17660	17660	0
439	20240705	121200	35367350	17660	17660	17660	17660	0
440	20240705	121100	35367350	17660	17660	17660	17660	0
441	20240705	121000	35367350	17660	17660	17660	17660	0
442	20240705	120900	35367350	17660	17660	17660	17660	65
443	20240705	120800	34219450	17670	17670	17670	17670	1
444	20240705	120700	34201780	17660	17660	17660	17660	0
445	20240705	120600	34201780	17660	17660	17660	17660	0
446	20240705	120500	34201780	17660	17660	17660	17660	0
447	20240705	120400	34201780	17660	17660	17660	17660	0
448	20240705	120300	34201780	17660	17660	17660	17660	22
449	20240705	120200	33813260	17660	17660	17660	17660	12
450	20240705	120100	33601340	17670	17670	17670	17670	7
451	20240705	120000	33477650	17670	17670	17670	17670	0
452	20240705	115900	33477650	17670	17670	17670	17670	0
453	20240705	115800	33477650	17670	17670	17670	17670	0
454	20240705	115700	33477650	17670	17670	17670	17670	0
455	20240705	115600	33477650	17670	17670	17670	17670	0
456	20240705	115500	33477650	17670	17670	17670	17670	1
457	20240705	115400	33459980	17710	17710	17710	17710	0
458	20240705	115300	33459980	17710	17710	17710	17710	0
459	20240705	115200	33459980	17710	17710	17710	17710	0
460	20240705	115100	33459980	17710	17710	17710	17710	0
461	20240705	115000	33459980	17710	17710	17710	17710	0
462	20240705	114900	33459980	17710	17710	17710	17710	0
463	20240705	114800	33459980	17710	17710	17710	17710	0
464	20240705	114700	33459980	17710	17710	17710	17710	0
465	20240705	114600	33459980	17710	17710	17710	17710	0
466	20240705	114500	33459980	17710	17690	17710	17690	20
467	20240705	114400	33106090	17660	17660	17660	17660	0
468	20240705	114300	33106090	17660	17660	17660	17660	0
469	20240705	114200	33106090	17660	17660	17660	17660	0
470	20240705	114100	33106090	17660	17660	17660	17660	0
471	20240705	114000	33106090	17660	17660	17660	17660	0
472	20240705	113900	33106090	17660	17660	17660	17660	1
473	20240705	113800	33088430	17670	17670	17670	17670	0
474	20240705	113700	33088430	17670	17670	17670	17670	0
475	20240705	113600	33088430	17670	17670	17670	17670	31
476	20240705	113500	32540660	17670	17670	17670	17670	0
477	20240705	113400	32540660	17670	17670	17670	17670	0
478	20240705	113300	32540660	17670	17670	17670	17670	19
479	20240705	113200	32204930	17670	17670	17670	17670	0
480	20240705	113100	32204930	17670	17670	17670	17670	0
481	20240705	113000	32204930	17670	17670	17670	17670	0
482	20240705	112900	32204930	17670	17670	17670	17670	0
483	20240705	112800	32204930	17670	17670	17670	17670	0
484	20240705	112700	32204930	17670	17680	17680	17670	7
485	20240705	112600	32081230	17690	17690	17690	17690	0
486	20240705	112500	32081230	17690	17690	17690	17690	0
487	20240705	112400	32081230	17690	17690	17690	17690	0
488	20240705	112300	32081230	17690	17690	17690	17690	1
489	20240705	112200	32063540	17690	17690	17690	17690	0
490	20240705	112100	32063540	17690	17690	17690	17690	0
491	20240705	112000	32063540	17690	17690	17690	17690	1
492	20240705	111900	32045850	17690	17690	17690	17690	0
493	20240705	111800	32045850	17690	17690	17690	17690	0
494	20240705	111700	32045850	17690	17690	17690	17690	0
495	20240705	111600	32045850	17690	17690	17690	17690	2
496	20240705	111500	32010470	17690	17690	17690	17690	0
497	20240705	111400	32010470	17690	17690	17690	17690	0
498	20240705	111300	32010470	17690	17690	17690	17690	0
499	20240705	111200	32010470	17690	17690	17690	17690	0
500	20240705	111100	32010470	17690	17690	17690	17690	0
501	20240705	111000	32010470	17690	17690	17690	17690	11
502	20240705	110900	31815880	17710	17710	17710	17710	0
503	20240705	110800	31815880	17710	17710	17710	17710	0
504	20240705	110700	31815880	17710	17710	17710	17710	0
505	20240705	110600	31815880	17710	17710	17710	17710	0
506	20240705	110500	31815880	17710	17710	17710	17710	0
507	20240705	110400	31815880	17710	17710	17710	17710	0
508	20240705	110300	31815880	17710	17710	17710	17710	2
509	20240705	110200	31780460	17710	17710	17710	17710	23
510	20240705	110100	31373130	17710	17700	17710	17700	84
511	20240705	110000	29886130	17700	17700	17700	17700	0
512	20240705	105900	29886130	17700	17700	17700	17700	0
513	20240705	105800	29886130	17700	17700	17700	17700	0
514	20240705	105700	29886130	17700	17700	17700	17700	4
515	20240705	105600	29815330	17700	17700	17700	17700	1
516	20240705	105500	29797630	17700	17650	17700	17650	99
517	20240705	105400	28045380	17700	17700	17700	17700	0
518	20240705	105300	28045380	17700	17700	17700	17700	0
519	20240705	105200	28045380	17700	17700	17700	17700	45
520	20240705	105100	27248880	17700	17700	17700	17700	5
521	20240705	105000	27160380	17650	17650	17650	17650	0
522	20240705	104900	27160380	17650	17650	17650	17650	0
523	20240705	104800	27160380	17650	17650	17650	17650	0
524	20240705	104700	27160380	17650	17650	17650	17650	118
525	20240705	104600	25077680	17650	17660	17660	17650	82
526	20240705	104500	23630360	17650	17650	17650	17650	0
527	20240705	104400	23630360	17650	17650	17650	17650	0
528	20240705	104300	23630360	17650	17650	17650	17650	0
529	20240705	104200	23630360	17650	17650	17650	17650	0
530	20240705	104100	23630360	17650	17650	17650	17650	0
531	20240705	104000	23630360	17650	17650	17650	17650	0
532	20240705	103900	23630360	17650	17650	17650	17650	0
533	20240705	103800	23630360	17650	17650	17650	17650	0
534	20240705	103700	23630360	17650	17650	17650	17650	0
535	20240705	103600	23630360	17650	17650	17650	17650	59
536	20240705	103500	22589010	17650	17650	17650	17650	0
537	20240705	103400	22589010	17650	17650	17650	17650	0
538	20240705	103300	22589010	17650	17650	17650	17650	10
539	20240705	103200	22412510	17650	17650	17650	17650	0
540	20240705	103100	22412510	17650	17650	17650	17650	0
541	20240705	103000	22412510	17650	17650	17650	17650	0
542	20240705	102900	22412510	17650	17650	17650	17650	0
543	20240705	102800	22412510	17650	17650	17650	17650	0
544	20240705	102700	22412510	17650	17650	17650	17650	3
545	20240705	102600	22359560	17650	17650	17650	17650	0
546	20240705	102500	22359560	17650	17650	17650	17650	0
547	20240705	102400	22359560	17650	17650	17650	17650	0
548	20240705	102300	22359560	17650	17650	17650	17650	0
549	20240705	102200	22359560	17650	17650	17650	17650	0
550	20240705	102100	22359560	17650	17650	17650	17650	0
551	20240705	102000	22359560	17650	17650	17650	17650	0
552	20240705	101900	22359560	17650	17650	17650	17650	0
553	20240705	101800	22359560	17650	17650	17650	17650	0
554	20240705	101700	22359560	17650	17650	17650	17650	0
555	20240705	101600	22359560	17650	17650	17650	17650	60
556	20240705	101500	21300560	17650	17650	17650	17650	5
557	20240705	101400	21212310	17640	17660	17660	17640	113
558	20240705	101300	19218890	17690	17690	17690	17690	0
559	20240705	101200	19218890	17690	17690	17690	17690	1
560	20240705	101100	19201200	17690	17690	17690	17690	0
561	20240705	101000	19201200	17690	17690	17690	17690	0
562	20240705	100900	19201200	17690	17690	17690	17690	0
563	20240705	100800	19201200	17690	17690	17690	17690	0
564	20240705	100700	19201200	17690	17690	17690	17690	0
565	20240705	100600	19201200	17690	17690	17690	17690	0
566	20240705	100500	19201200	17690	17690	17690	17690	0
567	20240705	100400	19201200	17690	17690	17690	17690	1
568	20240705	100300	19183510	17640	17640	17640	17640	0
569	20240705	100200	19183510	17640	17640	17640	17640	0
570	20240705	100100	19183510	17640	17650	17650	17640	5
571	20240705	100000	19095290	17640	17640	17640	17640	0
572	20240705	095900	19095290	17640	17640	17640	17640	0
573	20240705	095800	19095290	17640	17640	17640	17640	0
574	20240705	095700	19095290	17640	17640	17640	17640	0
575	20240705	095600	19095290	17640	17640	17640	17640	0
576	20240705	095500	19095290	17640	17650	17650	17640	3
577	20240705	095400	19042360	17630	17630	17630	17630	0
578	20240705	095300	19042360	17630	17630	17630	17630	0
579	20240705	095200	19042360	17630	17630	17630	17630	0
580	20240705	095100	19042360	17630	17630	17630	17630	0
581	20240705	095000	19042360	17630	17640	17640	17630	142
582	20240705	094900	16538790	17650	17650	17650	17650	0
583	20240705	094800	16538790	17650	17650	17650	17650	10
584	20240705	094700	16362290	17640	17640	17640	17640	0
585	20240705	094600	16362290	17640	17660	17660	17640	104
586	20240705	094500	14527440	17640	17670	17670	17630	255
587	20240705	094400	10027570	17670	17670	17670	17670	16
588	20240705	094300	9744850	17670	17670	17670	17670	10
589	20240705	094200	9568150	17670	17710	17710	17670	6
590	20240705	094100	9462010	17670	17680	17680	17670	20
591	20240705	094000	9108550	17680	17680	17680	17680	10
592	20240705	093900	8931750	17680	17680	17680	17680	0
593	20240705	093800	8931750	17680	17680	17680	17680	10
594	20240705	093700	8754950	17660	17660	17660	17660	0
595	20240705	093600	8754950	17660	17680	17680	17660	3
596	20240705	093500	8701930	17710	17710	17710	17710	10
597	20240705	093400	8524830	17710	17710	17710	17710	0
598	20240705	093300	8524830	17710	17710	17710	17710	0
599	20240705	093200	8524830	17710	17710	17710	17710	0
600	20240705	093100	8524830	17710	17710	17710	17710	0
601	20240705	093000	8524830	17710	17710	17710	17710	1
602	20240705	092900	8507120	17710	17710	17710	17710	0
603	20240705	092800	8507120	17710	17710	17710	17710	0
604	20240705	092700	8507120	17710	17680	17710	17680	2
605	20240705	092600	8471730	17780	17700	17780	17700	110
606	20240705	092500	6524650	17700	17700	17700	17700	18
607	20240705	092400	6206050	17640	17640	17640	17640	0
608	20240705	092300	6206050	17640	17680	17680	17620	123
609	20240705	092200	4035110	17940	17940	17940	17940	0
610	20240705	092100	4035110	17940	17940	17940	17940	0
611	20240705	092000	4035110	17940	17940	17940	17940	0
612	20240705	091900	4035110	17940	17940	17940	17940	0
613	20240705	091800	4035110	17940	17680	17940	17680	41
614	20240705	091700	3309970	17680	17680	17680	17680	2
615	20240705	091600	3274610	17670	17670	17670	17670	0
616	20240705	091500	3274610	17670	17670	17670	17670	0
617	20240705	091400	3274610	17670	17680	17680	17670	20
618	20240705	091300	2921070	17710	17710	17710	17710	0
619	20240705	091200	2921070	17710	17700	17710	17700	117
620	20240705	091100	849600	17700	17700	17700	17700	0
621	20240705	091000	849600	17700	17700	17700	17700	0
622	20240705	090900	849600	17700	17700	17700	17700	0
623	20240705	090800	849600	17700	17700	17700	17700	0
624	20240705	090700	849600	17700	17700	17700	17700	0
625	20240705	090600	849600	17700	17700	17700	17700	0
626	20240705	090500	849600	17700	17700	17700	17700	0
627	20240705	090400	849600	17700	17700	17700	17700	0
628	20240705	090300	849600	17700	17700	17700	17700	1
629	20240705	090200	831900	17700	17700	17700	17700	1
630	20240705	090100	814200	17700	17700	17700	17700	0
631	20240705	090000	814200	17700	17700	17700	17700	46