KissMeData/065130/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194700	177417960	5210	5210	5210	5210	545
3	20240705	194600	177417960	5210	5210	5210	5210	0
4	20240705	194500	177417960	5210	5210	5210	5210	0
5	20240705	194400	177417960	5210	5210	5210	5210	0
6	20240705	194300	177417960	5210	5210	5210	5210	0
7	20240705	194200	177417960	5210	5210	5210	5210	0
8	20240705	194100	177417960	5210	5210	5210	5210	0
9	20240705	194000	177417960	5210	5210	5210	5210	0
10	20240705	193900	177417960	5210	5210	5210	5210	0
11	20240705	193800	177417960	5210	5210	5210	5210	0
12	20240705	193700	177417960	5210	5210	5210	5210	0
13	20240705	193600	177417960	5210	5210	5210	5210	0
14	20240705	193500	177417960	5210	5210	5210	5210	0
15	20240705	193400	177417960	5210	5210	5210	5210	0
16	20240705	193300	177417960	5210	5210	5210	5210	0
17	20240705	193200	177417960	5210	5210	5210	5210	0
18	20240705	193100	177417960	5210	5210	5210	5210	0
19	20240705	193000	177417960	5210	5210	5210	5210	0
20	20240705	192900	177417960	5210	5210	5210	5210	0
21	20240705	192800	177417960	5210	5210	5210	5210	0
22	20240705	192700	177417960	5210	5210	5210	5210	0
23	20240705	192600	177417960	5210	5210	5210	5210	0
24	20240705	192500	177417960	5210	5210	5210	5210	0
25	20240705	192400	177417960	5210	5210	5210	5210	0
26	20240705	192300	177417960	5210	5210	5210	5210	0
27	20240705	192200	177417960	5210	5210	5210	5210	0
28	20240705	192100	177417960	5210	5210	5210	5210	0
29	20240705	192000	177417960	5210	5210	5210	5210	0
30	20240705	191900	177417960	5210	5210	5210	5210	0
31	20240705	191800	177417960	5210	5210	5210	5210	0
32	20240705	191700	177417960	5210	5210	5210	5210	545
33	20240705	191600	177417960	5210	5210	5210	5210	0
34	20240705	191500	177417960	5210	5210	5210	5210	0
35	20240705	191400	177417960	5210	5210	5210	5210	0
36	20240705	191300	177417960	5210	5210	5210	5210	0
37	20240705	191200	177417960	5210	5210	5210	5210	0
38	20240705	191100	177417960	5210	5210	5210	5210	0
39	20240705	191000	177417960	5210	5210	5210	5210	0
40	20240705	190900	177417960	5210	5210	5210	5210	0
41	20240705	190800	177417960	5210	5210	5210	5210	0
42	20240705	190700	177417960	5210	5210	5210	5210	0
43	20240705	190600	177417960	5210	5210	5210	5210	0
44	20240705	190500	177417960	5210	5210	5210	5210	0
45	20240705	190400	177417960	5210	5210	5210	5210	0
46	20240705	190300	177417960	5210	5210	5210	5210	0
47	20240705	190200	177417960	5210	5210	5210	5210	0
48	20240705	190100	177417960	5210	5210	5210	5210	0
49	20240705	190000	177417960	5210	5210	5210	5210	0
50	20240705	185900	177417960	5210	5210	5210	5210	0
51	20240705	185800	177417960	5210	5210	5210	5210	0
52	20240705	185700	177417960	5210	5210	5210	5210	0
53	20240705	185600	177417960	5210	5210	5210	5210	0
54	20240705	185500	177417960	5210	5210	5210	5210	0
55	20240705	185400	177417960	5210	5210	5210	5210	0
56	20240705	185300	177417960	5210	5210	5210	5210	0
57	20240705	185200	177417960	5210	5210	5210	5210	0
58	20240705	185100	177417960	5210	5210	5210	5210	0
59	20240705	185000	177417960	5210	5210	5210	5210	0
60	20240705	184900	177417960	5210	5210	5210	5210	0
61	20240705	184800	177417960	5210	5210	5210	5210	0
62	20240705	184700	177417960	5210	5210	5210	5210	545
63	20240705	184600	177417960	5210	5210	5210	5210	0
64	20240705	184500	177417960	5210	5210	5210	5210	0
65	20240705	184400	177417960	5210	5210	5210	5210	0
66	20240705	184300	177417960	5210	5210	5210	5210	0
67	20240705	184200	177417960	5210	5210	5210	5210	0
68	20240705	184100	177417960	5210	5210	5210	5210	0
69	20240705	184000	177417960	5210	5210	5210	5210	0
70	20240705	183900	177417960	5210	5210	5210	5210	0
71	20240705	183800	177417960	5210	5210	5210	5210	0
72	20240705	183700	177417960	5210	5210	5210	5210	0
73	20240705	183600	177417960	5210	5210	5210	5210	0
74	20240705	183500	177417960	5210	5210	5210	5210	0
75	20240705	183400	177417960	5210	5210	5210	5210	0
76	20240705	183300	177417960	5210	5210	5210	5210	0
77	20240705	183200	177417960	5210	5210	5210	5210	0
78	20240705	183100	177417960	5210	5210	5210	5210	0
79	20240705	183000	177417960	5210	5210	5210	5210	0
80	20240705	182900	177417960	5210	5210	5210	5210	0
81	20240705	182800	177417960	5210	5210	5210	5210	0
82	20240705	182700	177417960	5210	5210	5210	5210	0
83	20240705	182600	177417960	5210	5210	5210	5210	0
84	20240705	182500	177417960	5210	5210	5210	5210	0
85	20240705	182400	177417960	5210	5210	5210	5210	0
86	20240705	182300	177417960	5210	5210	5210	5210	0
87	20240705	182200	177417960	5210	5210	5210	5210	0
88	20240705	182100	177417960	5210	5210	5210	5210	0
89	20240705	182000	177417960	5210	5210	5210	5210	0
90	20240705	181900	177417960	5210	5210	5210	5210	0
91	20240705	181800	177417960	5210	5210	5210	5210	0
92	20240705	181700	177417960	5210	5210	5210	5210	545
93	20240705	181600	177417960	5210	5210	5210	5210	0
94	20240705	181500	177417960	5210	5210	5210	5210	0
95	20240705	181400	177417960	5210	5210	5210	5210	0
96	20240705	181300	177417960	5210	5210	5210	5210	0
97	20240705	181200	177417960	5210	5210	5210	5210	0
98	20240705	181100	177417960	5210	5210	5210	5210	0
99	20240705	181000	177417960	5210	5210	5210	5210	0
100	20240705	180900	177417960	5210	5210	5210	5210	0
101	20240705	180800	177417960	5210	5210	5210	5210	0
102	20240705	180700	177417960	5210	5210	5210	5210	0
103	20240705	180600	177417960	5210	5210	5210	5210	0
104	20240705	180500	177417960	5210	5210	5210	5210	0
105	20240705	180400	177417960	5210	5210	5210	5210	0
106	20240705	180300	177417960	5210	5210	5210	5210	0
107	20240705	180200	177417960	5210	5210	5210	5210	0
108	20240705	180100	177417960	5210	5210	5210	5210	0
109	20240705	180000	177417960	5210	5210	5210	5210	0
110	20240705	175900	177417960	5210	5210	5210	5210	0
111	20240705	175800	177417960	5210	5210	5210	5210	0
112	20240705	175700	177417960	5210	5210	5210	5210	0
113	20240705	175600	177417960	5210	5210	5210	5210	0
114	20240705	175500	177417960	5210	5210	5210	5210	0
115	20240705	175400	177417960	5210	5210	5210	5210	0
116	20240705	175300	177417960	5210	5210	5210	5210	0
117	20240705	175200	177417960	5210	5210	5210	5210	0
118	20240705	175100	177417960	5210	5210	5210	5210	0
119	20240705	175000	177417960	5210	5210	5210	5210	0
120	20240705	174900	177417960	5210	5210	5210	5210	0
121	20240705	174800	177417960	5210	5210	5210	5210	0
122	20240705	174700	177417960	5210	5210	5210	5210	545
123	20240705	174600	177417960	5210	5210	5210	5210	0
124	20240705	174500	177417960	5210	5210	5210	5210	0
125	20240705	174400	177417960	5210	5210	5210	5210	0
126	20240705	174300	177417960	5210	5210	5210	5210	0
127	20240705	174200	177417960	5210	5210	5210	5210	0
128	20240705	174100	177417960	5210	5210	5210	5210	0
129	20240705	174000	177417960	5210	5210	5210	5210	0
130	20240705	173900	177417960	5210	5210	5210	5210	0
131	20240705	173800	177417960	5210	5210	5210	5210	0
132	20240705	173700	177417960	5210	5210	5210	5210	0
133	20240705	173600	177417960	5210	5210	5210	5210	0
134	20240705	173500	177417960	5210	5210	5210	5210	0
135	20240705	173400	177417960	5210	5210	5210	5210	0
136	20240705	173300	177417960	5210	5210	5210	5210	0
137	20240705	173200	177417960	5210	5210	5210	5210	0
138	20240705	173100	177417960	5210	5210	5210	5210	0
139	20240705	173000	177417960	5210	5210	5210	5210	0
140	20240705	172900	177417960	5210	5210	5210	5210	0
141	20240705	172800	177417960	5210	5210	5210	5210	0
142	20240705	172700	177417960	5210	5210	5210	5210	0
143	20240705	172600	177417960	5210	5210	5210	5210	0
144	20240705	172500	177417960	5210	5210	5210	5210	0
145	20240705	172400	177417960	5210	5210	5210	5210	0
146	20240705	172300	177417960	5210	5210	5210	5210	0
147	20240705	172200	177417960	5210	5210	5210	5210	0
148	20240705	172100	177417960	5210	5210	5210	5210	0
149	20240705	172000	177417960	5210	5210	5210	5210	0
150	20240705	171900	177417960	5210	5210	5210	5210	0
151	20240705	171800	177417960	5210	5210	5210	5210	0
152	20240705	171700	177417960	5210	5210	5210	5210	545
153	20240705	171600	177417960	5210	5210	5210	5210	0
154	20240705	171500	177417960	5210	5210	5210	5210	0
155	20240705	171400	177417960	5210	5210	5210	5210	0
156	20240705	171300	177417960	5210	5210	5210	5210	0
157	20240705	171200	177417960	5210	5210	5210	5210	0
158	20240705	171100	177417960	5210	5210	5210	5210	0
159	20240705	171000	177417960	5210	5210	5210	5210	0
160	20240705	170900	177417960	5210	5210	5210	5210	0
161	20240705	170800	177417960	5210	5210	5210	5210	0
162	20240705	170700	177417960	5210	5210	5210	5210	0
163	20240705	170600	177417960	5210	5210	5210	5210	0
164	20240705	170500	177417960	5210	5210	5210	5210	0
165	20240705	170400	177417960	5210	5210	5210	5210	0
166	20240705	170300	177417960	5210	5210	5210	5210	0
167	20240705	170200	177417960	5210	5210	5210	5210	0
168	20240705	170100	177417960	5210	5210	5210	5210	0
169	20240705	170000	177417960	5210	5210	5210	5210	0
170	20240705	165900	177417960	5210	5210	5210	5210	0
171	20240705	165800	177417960	5210	5210	5210	5210	0
172	20240705	165700	177417960	5210	5210	5210	5210	0
173	20240705	165600	177417960	5210	5210	5210	5210	0
174	20240705	165500	177417960	5210	5210	5210	5210	0
175	20240705	165400	177417960	5210	5210	5210	5210	0
176	20240705	165300	177417960	5210	5210	5210	5210	0
177	20240705	165200	177417960	5210	5210	5210	5210	0
178	20240705	165100	177417960	5210	5210	5210	5210	0
179	20240705	165000	177417960	5210	5210	5210	5210	0
180	20240705	164900	177417960	5210	5210	5210	5210	0
181	20240705	164800	177417960	5210	5210	5210	5210	0
182	20240705	164700	177417960	5210	5210	5210	5210	545
183	20240705	164600	177417960	5210	5210	5210	5210	0
184	20240705	164500	177417960	5210	5210	5210	5210	0
185	20240705	164400	177417960	5210	5210	5210	5210	0
186	20240705	164300	177417960	5210	5210	5210	5210	0
187	20240705	164200	177417960	5210	5210	5210	5210	0
188	20240705	164100	177417960	5210	5210	5210	5210	0
189	20240705	164000	177417960	5210	5210	5210	5210	0
190	20240705	163900	177417960	5210	5210	5210	5210	0
191	20240705	163800	177417960	5210	5210	5210	5210	0
192	20240705	163700	177417960	5210	5210	5210	5210	0
193	20240705	163600	177417960	5210	5210	5210	5210	0
194	20240705	163500	177417960	5210	5210	5210	5210	0
195	20240705	163400	177417960	5210	5210	5210	5210	0
196	20240705	163300	177417960	5210	5210	5210	5210	0
197	20240705	163200	177417960	5210	5210	5210	5210	0
198	20240705	163100	177417960	5210	5210	5210	5210	0
199	20240705	163000	177417960	5210	5210	5210	5210	0
200	20240705	162900	177417960	5210	5210	5210	5210	0
201	20240705	162800	177417960	5210	5210	5210	5210	0
202	20240705	162700	177417960	5210	5210	5210	5210	0
203	20240705	162600	177417960	5210	5210	5210	5210	0
204	20240705	162500	177417960	5210	5210	5210	5210	0
205	20240705	162400	177417960	5210	5210	5210	5210	0
206	20240705	162300	177417960	5210	5210	5210	5210	0
207	20240705	162200	177417960	5210	5210	5210	5210	0
208	20240705	162100	177417960	5210	5210	5210	5210	0
209	20240705	162000	177417960	5210	5210	5210	5210	0
210	20240705	161900	177417960	5210	5210	5210	5210	0
211	20240705	161800	177417960	5210	5210	5210	5210	0
212	20240705	161700	177417960	5210	5210	5210	5210	545
213	20240705	161600	177417960	5210	5210	5210	5210	0
214	20240705	161500	177417960	5210	5210	5210	5210	0
215	20240705	161400	177417960	5210	5210	5210	5210	0
216	20240705	161300	177417960	5210	5210	5210	5210	0
217	20240705	161200	177417960	5210	5210	5210	5210	0
218	20240705	161100	177417960	5210	5210	5210	5210	0
219	20240705	161000	177417960	5210	5210	5210	5210	0
220	20240705	160900	177417960	5210	5210	5210	5210	0
221	20240705	160800	177417960	5210	5210	5210	5210	0
222	20240705	160700	177417960	5210	5210	5210	5210	0
223	20240705	160600	177417960	5210	5210	5210	5210	0
224	20240705	160500	177417960	5210	5210	5210	5210	0
225	20240705	160400	177417960	5210	5210	5210	5210	0
226	20240705	160300	177417960	5210	5210	5210	5210	0
227	20240705	160200	177417960	5210	5210	5210	5210	0
228	20240705	160100	177417960	5210	5210	5210	5210	0
229	20240705	160000	177417960	5210	5210	5210	5210	0
230	20240705	155900	177417960	5210	5210	5210	5210	0
231	20240705	155800	177417960	5210	5210	5210	5210	0
232	20240705	155700	177417960	5210	5210	5210	5210	0
233	20240705	155600	177417960	5210	5210	5210	5210	0
234	20240705	155500	177417960	5210	5210	5210	5210	0
235	20240705	155400	177417960	5210	5210	5210	5210	0
236	20240705	155300	177417960	5210	5210	5210	5210	0
237	20240705	155200	177417960	5210	5210	5210	5210	0
238	20240705	155100	177417960	5210	5210	5210	5210	0
239	20240705	155000	177417960	5210	5210	5210	5210	0
240	20240705	154900	177417960	5210	5210	5210	5210	0
241	20240705	154800	177417960	5210	5210	5210	5210	0
242	20240705	154700	177417960	5210	5210	5210	5210	545
243	20240705	154600	177417960	5210	5210	5210	5210	0
244	20240705	154500	177417960	5210	5210	5210	5210	0
245	20240705	154400	177417960	5210	5210	5210	5210	0
246	20240705	154300	177417960	5210	5210	5210	5210	0
247	20240705	154200	177417960	5210	5210	5210	5210	0
248	20240705	154100	177417960	5210	5210	5210	5210	0
249	20240705	154000	177417960	5210	5210	5210	5210	0
250	20240705	153900	177417960	5210	5210	5210	5210	0
251	20240705	153800	177417960	5210	5210	5210	5210	0
252	20240705	153700	177417960	5210	5210	5210	5210	0
253	20240705	153600	177417960	5210	5210	5210	5210	0
254	20240705	153500	177417960	5210	5210	5210	5210	0
255	20240705	153400	177417960	5210	5210	5210	5210	0
256	20240705	153300	177417960	5210	5210	5210	5210	0
257	20240705	153200	177417960	5210	5210	5210	5210	0
258	20240705	153100	177417960	5210	5210	5210	5210	0
259	20240705	153000	177417960	5210	5210	5210	5210	545
260	20240705	152900	174578510	5210	5210	5210	5210	0
261	20240705	152800	174578510	5210	5210	5210	5210	0
262	20240705	152700	174578510	5210	5210	5210	5210	0
263	20240705	152600	174578510	5210	5210	5210	5210	0
264	20240705	152500	174578510	5210	5210	5210	5210	0
265	20240705	152400	174578510	5210	5210	5210	5210	0
266	20240705	152300	174578510	5210	5210	5210	5210	0
267	20240705	152200	174578510	5210	5210	5210	5210	0
268	20240705	152100	174578510	5210	5210	5210	5210	0
269	20240705	152000	174578510	5210	5210	5210	5210	0
270	20240705	151900	174578510	5210	5240	5240	5210	217
271	20240705	151800	173444620	5220	5220	5220	5220	19
272	20240705	151700	173345440	5240	5240	5240	5240	0
273	20240705	151600	173345440	5240	5240	5240	5240	0
274	20240705	151500	173345440	5240	5220	5240	5210	102
275	20240705	151400	172813680	5260	5220	5260	5220	568
276	20240705	151300	169848640	5220	5220	5220	5220	2
277	20240705	151200	169838200	5220	5220	5220	5220	18
278	20240705	151100	169744240	5220	5220	5220	5220	21
279	20240705	151000	169634620	5220	5210	5220	5210	126
280	20240705	150900	168978060	5220	5220	5220	5220	2
281	20240705	150800	168967620	5220	5220	5220	5220	0
282	20240705	150700	168967620	5220	5220	5220	5220	0
283	20240705	150600	168967620	5220	5220	5220	5220	52
284	20240705	150500	168696180	5220	5220	5220	5220	490
285	20240705	150400	166138380	5210	5210	5210	5210	0
286	20240705	150300	166138380	5210	5210	5210	5210	250
287	20240705	150200	164835880	5210	5210	5210	5210	13
288	20240705	150100	164768150	5220	5220	5220	5220	0
289	20240705	150000	164768150	5220	5220	5220	5220	237
290	20240705	145900	163531010	5220	5220	5220	5220	0
291	20240705	145800	163531010	5220	5220	5220	5220	0
292	20240705	145700	163531010	5220	5220	5220	5220	0
293	20240705	145600	163531010	5220	5220	5220	5220	0
294	20240705	145500	163531010	5220	5220	5220	5220	0
295	20240705	145400	163531010	5220	5220	5220	5220	0
296	20240705	145300	163531010	5220	5220	5220	5220	2
297	20240705	145200	163520570	5230	5230	5230	5230	0
298	20240705	145100	163520570	5230	5230	5230	5230	0
299	20240705	145000	163520570	5230	5230	5230	5230	0
300	20240705	144900	163520570	5230	5230	5230	5230	1
301	20240705	144800	163515340	5220	5220	5220	5220	0
302	20240705	144700	163515340	5220	5220	5220	5220	0
303	20240705	144600	163515340	5220	5220	5220	5220	0
304	20240705	144500	163515340	5220	5220	5220	5220	0
305	20240705	144400	163515340	5220	5220	5220	5220	0
306	20240705	144300	163515340	5220	5230	5230	5210	552
307	20240705	144200	160635900	5230	5230	5230	5230	86
308	20240705	144100	160186120	5220	5220	5220	5220	0
309	20240705	144000	160186120	5220	5220	5220	5220	0
310	20240705	143900	160186120	5220	5220	5220	5220	0
311	20240705	143800	160186120	5220	5220	5220	5220	0
312	20240705	143700	160186120	5220	5220	5220	5220	0
313	20240705	143600	160186120	5220	5220	5220	5220	0
314	20240705	143500	160186120	5220	5220	5220	5220	109
315	20240705	143400	159617140	5220	5220	5220	5220	1
316	20240705	143300	159611920	5210	5210	5210	5210	0
317	20240705	143200	159611920	5210	5210	5210	5210	0
318	20240705	143100	159611920	5210	5210	5210	5210	0
319	20240705	143000	159611920	5210	5210	5210	5210	0
320	20240705	142900	159611920	5210	5250	5250	5210	10675
321	20240705	142800	103875500	5250	5260	5260	5250	477
322	20240705	142700	101371050	5260	5260	5260	5260	0
323	20240705	142600	101371050	5260	5260	5260	5260	23
324	20240705	142500	101250070	5260	5260	5260	5260	32
325	20240705	142400	101081750	5270	5270	5270	5270	0
326	20240705	142300	101081750	5270	5270	5270	5270	0
327	20240705	142200	101081750	5270	5270	5270	5270	126
328	20240705	142100	100417730	5270	5270	5270	5270	0
329	20240705	142000	100417730	5270	5270	5270	5270	12
330	20240705	141900	100354490	5270	5270	5270	5270	198
331	20240705	141800	99311030	5260	5260	5260	5260	0
332	20240705	141700	99311030	5260	5260	5260	5260	0
333	20240705	141600	99311030	5260	5260	5260	5260	0
334	20240705	141500	99311030	5260	5260	5260	5260	0
335	20240705	141400	99311030	5260	5260	5260	5260	0
336	20240705	141300	99311030	5260	5260	5260	5260	0
337	20240705	141200	99311030	5260	5260	5260	5260	0
338	20240705	141100	99311030	5260	5260	5260	5260	6
339	20240705	141000	99279470	5270	5270	5270	5270	50
340	20240705	140900	99015970	5270	5270	5270	5270	0
341	20240705	140800	99015970	5270	5270	5270	5270	0
342	20240705	140700	99015970	5270	5270	5270	5270	0
343	20240705	140600	99015970	5270	5270	5270	5270	5
344	20240705	140500	98989620	5270	5270	5270	5270	0
345	20240705	140400	98989620	5270	5270	5270	5270	1
346	20240705	140300	98984350	5270	5270	5270	5270	0
347	20240705	140200	98984350	5270	5270	5270	5270	0
348	20240705	140100	98984350	5270	5270	5270	5270	0
349	20240705	140000	98984350	5270	5270	5270	5270	0
350	20240705	135900	98984350	5270	5280	5280	5270	284
351	20240705	135800	97486730	5280	5280	5280	5280	0
352	20240705	135700	97486730	5280	5280	5280	5280	6
353	20240705	135600	97455050	5260	5260	5260	5260	0
354	20240705	135500	97455050	5260	5260	5260	5260	0
355	20240705	135400	97455050	5260	5260	5260	5260	0
356	20240705	135300	97455050	5260	5260	5260	5260	0
357	20240705	135200	97455050	5260	5260	5260	5260	0
358	20240705	135100	97455050	5260	5260	5260	5260	0
359	20240705	135000	97455050	5260	5260	5260	5260	0
360	20240705	134900	97455050	5260	5260	5260	5260	6
361	20240705	134800	97423490	5260	5260	5260	5260	0
362	20240705	134700	97423490	5260	5260	5260	5260	0
363	20240705	134600	97423490	5260	5260	5260	5260	0
364	20240705	134500	97423490	5260	5260	5260	5260	0
365	20240705	134400	97423490	5260	5260	5260	5260	0
366	20240705	134300	97423490	5260	5260	5260	5260	0
367	20240705	134200	97423490	5260	5260	5260	5260	0
368	20240705	134100	97423490	5260	5260	5260	5260	0
369	20240705	134000	97423490	5260	5260	5260	5260	0
370	20240705	133900	97423490	5260	5260	5260	5260	6
371	20240705	133800	97391930	5290	5290	5290	5290	0
372	20240705	133700	97391930	5290	5290	5290	5290	0
373	20240705	133600	97391930	5290	5290	5290	5290	0
374	20240705	133500	97391930	5290	5290	5290	5290	0
375	20240705	133400	97391930	5290	5290	5290	5290	0
376	20240705	133300	97391930	5290	5290	5290	5290	0
377	20240705	133200	97391930	5290	5290	5290	5290	1
378	20240705	133100	97386640	5250	5250	5250	5250	0
379	20240705	133000	97386640	5250	5280	5280	5250	437
380	20240705	132900	95086370	5290	5290	5290	5290	228
381	20240705	132800	93880250	5290	5290	5290	5290	0
382	20240705	132700	93880250	5290	5290	5290	5290	0
383	20240705	132600	93880250	5290	5290	5290	5290	0
384	20240705	132500	93880250	5290	5290	5290	5290	0
385	20240705	132400	93880250	5290	5290	5290	5290	0
386	20240705	132300	93880250	5290	5290	5290	5290	0
387	20240705	132200	93880250	5290	5290	5290	5290	27
388	20240705	132100	93737420	5290	5290	5290	5290	40
389	20240705	132000	93525820	5300	5300	5300	5300	0
390	20240705	131900	93525820	5300	5300	5300	5300	10
391	20240705	131800	93472820	5300	5300	5300	5300	0
392	20240705	131700	93472820	5300	5300	5300	5300	0
393	20240705	131600	93472820	5300	5300	5300	5300	19
394	20240705	131500	93372120	5300	5300	5300	5300	0
395	20240705	131400	93372120	5300	5300	5300	5300	0
396	20240705	131300	93372120	5300	5300	5300	5300	0
397	20240705	131200	93372120	5300	5300	5300	5300	0
398	20240705	131100	93372120	5300	5300	5300	5300	0
399	20240705	131000	93372120	5300	5300	5300	5300	0
400	20240705	130900	93372120	5300	5300	5300	5300	1
401	20240705	130800	93366820	5290	5290	5290	5290	0
402	20240705	130700	93366820	5290	5290	5290	5290	0
403	20240705	130600	93366820	5290	5290	5290	5290	0
404	20240705	130500	93366820	5290	5290	5290	5290	0
405	20240705	130400	93366820	5290	5290	5290	5290	0
406	20240705	130300	93366820	5290	5290	5290	5290	0
407	20240705	130200	93366820	5290	5290	5290	5290	0
408	20240705	130100	93366820	5290	5290	5290	5290	0
409	20240705	130000	93366820	5290	5290	5290	5290	0
410	20240705	125900	93366820	5290	5290	5290	5290	0
411	20240705	125800	93366820	5290	5290	5290	5290	0
412	20240705	125700	93366820	5290	5290	5290	5290	0
413	20240705	125600	93366820	5290	5290	5290	5290	0
414	20240705	125500	93366820	5290	5290	5290	5290	6
415	20240705	125400	93335080	5290	5290	5290	5290	0
416	20240705	125300	93335080	5290	5290	5290	5290	0
417	20240705	125200	93335080	5290	5290	5290	5290	1
418	20240705	125100	93329790	5300	5300	5300	5300	0
419	20240705	125000	93329790	5300	5300	5300	5300	0
420	20240705	124900	93329790	5300	5300	5300	5300	198
421	20240705	124800	92280390	5300	5300	5300	5300	0
422	20240705	124700	92280390	5300	5300	5300	5300	0
423	20240705	124600	92280390	5300	5300	5300	5300	0
424	20240705	124500	92280390	5300	5300	5300	5300	0
425	20240705	124400	92280390	5300	5300	5300	5300	0
426	20240705	124300	92280390	5300	5300	5300	5300	0
427	20240705	124200	92280390	5300	5300	5300	5300	0
428	20240705	124100	92280390	5300	5300	5300	5300	0
429	20240705	124000	92280390	5300	5300	5300	5300	40
430	20240705	123900	92068390	5310	5310	5310	5310	0
431	20240705	123800	92068390	5310	5310	5310	5310	0
432	20240705	123700	92068390	5310	5310	5310	5310	0
433	20240705	123600	92068390	5310	5310	5310	5310	0
434	20240705	123500	92068390	5310	5310	5310	5310	0
435	20240705	123400	92068390	5310	5310	5310	5310	208
436	20240705	123300	90963910	5310	5310	5310	5310	0
437	20240705	123200	90963910	5310	5310	5310	5310	0
438	20240705	123100	90963910	5310	5310	5310	5310	6
439	20240705	123000	90932050	5310	5310	5310	5310	0
440	20240705	122900	90932050	5310	5310	5310	5310	0
441	20240705	122800	90932050	5310	5310	5310	5310	0
442	20240705	122700	90932050	5310	5310	5310	5310	1
443	20240705	122600	90926740	5310	5310	5310	5310	0
444	20240705	122500	90926740	5310	5310	5310	5310	0
445	20240705	122400	90926740	5310	5310	5310	5310	0
446	20240705	122300	90926740	5310	5310	5310	5310	0
447	20240705	122200	90926740	5310	5310	5310	5310	0
448	20240705	122100	90926740	5310	5310	5310	5310	20
449	20240705	122000	90820540	5330	5330	5330	5330	0
450	20240705	121900	90820540	5330	5330	5330	5330	0
451	20240705	121800	90820540	5330	5330	5330	5330	0
452	20240705	121700	90820540	5330	5330	5330	5330	0
453	20240705	121600	90820540	5330	5330	5330	5330	0
454	20240705	121500	90820540	5330	5330	5330	5330	0
455	20240705	121400	90820540	5330	5330	5330	5330	0
456	20240705	121300	90820540	5330	5320	5330	5320	63
457	20240705	121200	90484780	5320	5320	5320	5320	0
458	20240705	121100	90484780	5320	5320	5320	5320	0
459	20240705	121000	90484780	5320	5320	5320	5320	93
460	20240705	120900	89990020	5320	5320	5320	5320	0
461	20240705	120800	89990020	5320	5320	5320	5320	0
462	20240705	120700	89990020	5320	5320	5320	5320	400
463	20240705	120600	87862020	5320	5320	5320	5320	0
464	20240705	120500	87862020	5320	5320	5320	5320	0
465	20240705	120400	87862020	5320	5320	5320	5320	0
466	20240705	120300	87862020	5320	5320	5320	5320	154
467	20240705	120200	87042740	5310	5300	5310	5300	128
468	20240705	120100	86363080	5310	5310	5310	5310	0
469	20240705	120000	86363080	5310	5310	5310	5310	0
470	20240705	115900	86363080	5310	5310	5310	5310	0
471	20240705	115800	86363080	5310	5310	5310	5310	0
472	20240705	115700	86363080	5310	5310	5310	5310	0
473	20240705	115600	86363080	5310	5310	5310	5310	0
474	20240705	115500	86363080	5310	5310	5310	5310	0
475	20240705	115400	86363080	5310	5310	5310	5310	0
476	20240705	115300	86363080	5310	5310	5310	5310	0
477	20240705	115200	86363080	5310	5310	5310	5310	89
478	20240705	115100	85890490	5300	5290	5300	5290	184
479	20240705	115000	84916630	5270	5270	5270	5270	151
480	20240705	114900	84120860	5290	5290	5290	5290	0
481	20240705	114800	84120860	5290	5290	5290	5290	0
482	20240705	114700	84120860	5290	5290	5290	5290	0
483	20240705	114600	84120860	5290	5290	5290	5290	0
484	20240705	114500	84120860	5290	5290	5290	5290	6
485	20240705	114400	84089120	5260	5260	5260	5260	0
486	20240705	114300	84089120	5260	5260	5260	5260	0
487	20240705	114200	84089120	5260	5260	5260	5260	0
488	20240705	114100	84089120	5260	5260	5260	5260	0
489	20240705	114000	84089120	5260	5260	5260	5260	1
490	20240705	113900	84083860	5270	5270	5270	5270	754
491	20240705	113800	80110280	5260	5260	5260	5260	0
492	20240705	113700	80110280	5260	5260	5260	5260	0
493	20240705	113600	80110280	5260	5260	5260	5260	0
494	20240705	113500	80110280	5260	5260	5260	5260	0
495	20240705	113400	80110280	5260	5260	5260	5260	0
496	20240705	113300	80110280	5260	5260	5260	5260	0
497	20240705	113200	80110280	5260	5260	5260	5260	0
498	20240705	113100	80110280	5260	5260	5260	5260	0
499	20240705	113000	80110280	5260	5260	5260	5260	0
500	20240705	112900	80110280	5260	5260	5260	5260	0
501	20240705	112800	80110280	5260	5260	5260	5260	0
502	20240705	112700	80110280	5260	5260	5260	5260	0
503	20240705	112600	80110280	5260	5260	5260	5260	100
504	20240705	112500	79584280	5290	5290	5290	5290	0
505	20240705	112400	79584280	5290	5290	5290	5290	0
506	20240705	112300	79584280	5290	5290	5290	5290	0
507	20240705	112200	79584280	5290	5290	5290	5290	0
508	20240705	112100	79584280	5290	5290	5290	5290	1
509	20240705	112000	79578990	5260	5260	5260	5260	30
510	20240705	111900	79421190	5260	5260	5260	5260	9
511	20240705	111800	79373850	5260	5260	5260	5260	0
512	20240705	111700	79373850	5260	5260	5260	5260	0
513	20240705	111600	79373850	5260	5260	5260	5260	0
514	20240705	111500	79373850	5260	5260	5260	5260	0
515	20240705	111400	79373850	5260	5260	5260	5260	0
516	20240705	111300	79373850	5260	5260	5260	5260	0
517	20240705	111200	79373850	5260	5260	5260	5260	0
518	20240705	111100	79373850	5260	5260	5260	5260	0
519	20240705	111000	79373850	5260	5260	5260	5260	0
520	20240705	110900	79373850	5260	5260	5260	5260	7
521	20240705	110800	79337030	5280	5280	5280	5280	0
522	20240705	110700	79337030	5280	5280	5280	5280	0
523	20240705	110600	79337030	5280	5280	5280	5280	0
524	20240705	110500	79337030	5280	5280	5280	5280	0
525	20240705	110400	79337030	5280	5280	5280	5280	0
526	20240705	110300	79337030	5280	5280	5280	5280	0
527	20240705	110200	79337030	5280	5280	5280	5280	0
528	20240705	110100	79337030	5280	5280	5280	5280	0
529	20240705	110000	79337030	5280	5280	5280	5280	0
530	20240705	105900	79337030	5280	5280	5280	5280	0
531	20240705	105800	79337030	5280	5280	5280	5280	0
532	20240705	105700	79337030	5280	5280	5280	5280	0
533	20240705	105600	79337030	5280	5280	5280	5280	0
534	20240705	105500	79337030	5280	5280	5280	5280	1
535	20240705	105400	79331750	5280	5280	5280	5280	144
536	20240705	105300	78571430	5260	5270	5270	5260	3573
537	20240705	105200	59773940	5280	5280	5280	5280	0
538	20240705	105100	59773940	5280	5280	5280	5280	0
539	20240705	105000	59773940	5280	5280	5280	5280	150
540	20240705	104900	58981940	5280	5280	5280	5280	0
541	20240705	104800	58981940	5280	5280	5280	5280	200
542	20240705	104700	57925940	5290	5290	5290	5290	0
543	20240705	104600	57925940	5290	5290	5290	5290	0
544	20240705	104500	57925940	5290	5290	5290	5290	0
545	20240705	104400	57925940	5290	5290	5290	5290	724
546	20240705	104300	54095980	5290	5290	5290	5290	0
547	20240705	104200	54095980	5290	5290	5290	5290	0
548	20240705	104100	54095980	5290	5290	5290	5290	0
549	20240705	104000	54095980	5290	5290	5290	5290	100
550	20240705	103900	53566980	5290	5290	5290	5290	0
551	20240705	103800	53566980	5290	5290	5290	5290	0
552	20240705	103700	53566980	5290	5290	5290	5290	0
553	20240705	103600	53566980	5290	5290	5290	5290	48
554	20240705	103500	53313060	5290	5290	5290	5290	351
555	20240705	103400	51456270	5290	5290	5290	5290	0
556	20240705	103300	51456270	5290	5290	5290	5290	0
557	20240705	103200	51456270	5290	5290	5290	5290	1000
558	20240705	103100	46166270	5290	5290	5290	5290	0
559	20240705	103000	46166270	5290	5290	5290	5290	0
560	20240705	102900	46166270	5290	5290	5290	5290	0
561	20240705	102800	46166270	5290	5290	5290	5290	1972
562	20240705	102700	35734390	5290	5290	5290	5290	0
563	20240705	102600	35734390	5290	5290	5290	5290	0
564	20240705	102500	35734390	5290	5290	5290	5290	1
565	20240705	102400	35729100	5300	5300	5300	5300	2
566	20240705	102300	35718500	5300	5300	5300	5300	0
567	20240705	102200	35718500	5300	5300	5300	5300	0
568	20240705	102100	35718500	5300	5300	5300	5300	0
569	20240705	102000	35718500	5300	5300	5300	5300	98
570	20240705	101900	35199100	5300	5290	5300	5290	1126
571	20240705	101800	29233550	5290	5290	5290	5290	1
572	20240705	101700	29228260	5300	5300	5300	5300	0
573	20240705	101600	29228260	5300	5300	5300	5300	0
574	20240705	101500	29228260	5300	5300	5300	5300	1
575	20240705	101400	29222960	5320	5320	5320	5320	20
576	20240705	101300	29116560	5320	5320	5320	5320	0
577	20240705	101200	29116560	5320	5320	5320	5320	0
578	20240705	101100	29116560	5320	5320	5320	5320	0
579	20240705	101000	29116560	5320	5320	5320	5320	0
580	20240705	100900	29116560	5320	5320	5320	5320	0
581	20240705	100800	29116560	5320	5320	5320	5320	0
582	20240705	100700	29116560	5320	5320	5320	5320	0
583	20240705	100600	29116560	5320	5320	5320	5320	0
584	20240705	100500	29116560	5320	5320	5320	5320	0
585	20240705	100400	29116560	5320	5320	5320	5320	3
586	20240705	100300	29100600	5320	5320	5320	5320	1
587	20240705	100200	29095280	5320	5320	5320	5320	0
588	20240705	100100	29095280	5320	5320	5320	5320	0
589	20240705	100000	29095280	5320	5290	5320	5290	87
590	20240705	095900	28634990	5320	5320	5320	5320	13
591	20240705	095800	28565830	5320	5320	5320	5290	12
592	20240705	095700	28502020	5310	5310	5310	5310	0
593	20240705	095600	28502020	5310	5310	5310	5310	2
594	20240705	095500	28491400	5310	5310	5310	5310	0
595	20240705	095400	28491400	5310	5310	5310	5310	0
596	20240705	095300	28491400	5310	5310	5310	5310	0
597	20240705	095200	28491400	5310	5300	5310	5300	375
598	20240705	095100	26501020	5290	5290	5290	5290	0
599	20240705	095000	26501020	5290	5290	5290	5290	0
600	20240705	094900	26501020	5290	5290	5290	5290	76
601	20240705	094800	26098980	5290	5290	5290	5290	0
602	20240705	094700	26098980	5290	5290	5290	5290	681
603	20240705	094600	22496490	5290	5290	5290	5290	0
604	20240705	094500	22496490	5290	5290	5290	5290	0
605	20240705	094400	22496490	5290	5300	5300	5290	685
606	20240705	094300	18868030	5300	5300	5300	5300	58
607	20240705	094200	18560630	5290	5270	5290	5270	334
608	20240705	094100	16794330	5290	5290	5290	5290	0
609	20240705	094000	16794330	5290	5290	5290	5290	0
610	20240705	093900	16794330	5290	5290	5290	5290	1
611	20240705	093800	16789040	5230	5230	5230	5230	0
612	20240705	093700	16789040	5230	5230	5230	5230	0
613	20240705	093600	16789040	5230	5230	5230	5230	0
614	20240705	093500	16789040	5230	5230	5230	5230	0
615	20240705	093400	16789040	5230	5230	5230	5230	0
616	20240705	093300	16789040	5230	5230	5230	5230	0
617	20240705	093200	16789040	5230	5230	5230	5230	0
618	20240705	093100	16789040	5230	5260	5260	5230	200
619	20240705	093000	15741990	5280	5280	5280	5280	15
620	20240705	092900	15662790	5290	5290	5290	5290	0
621	20240705	092800	15662790	5290	5290	5290	5290	1
622	20240705	092700	15657500	5230	5230	5230	5230	0
623	20240705	092600	15657500	5230	5250	5250	5230	1071
624	20240705	092500	10043290	5300	5290	5300	5290	2
625	20240705	092400	10032700	5240	5240	5240	5240	0
626	20240705	092300	10032700	5240	5260	5260	5240	250
627	20240705	092200	8721790	5290	5290	5290	5290	0
628	20240705	092100	8721790	5290	5290	5290	5290	0
629	20240705	092000	8721790	5290	5290	5290	5290	0
630	20240705	091900	8721790	5290	5290	5290	5290	470
631	20240705	091800	6235490	5290	5290	5290	5290	0
632	20240705	091700	6235490	5290	5290	5290	5290	0
633	20240705	091600	6235490	5290	5290	5290	5290	0
634	20240705	091500	6235490	5290	5290	5290	5290	0
635	20240705	091400	6235490	5290	5290	5290	5290	0
636	20240705	091300	6235490	5290	5290	5290	5290	0
637	20240705	091200	6235490	5290	5290	5290	5290	1
638	20240705	091100	6230200	5230	5250	5250	5230	673
639	20240705	091000	2710260	5230	5260	5260	5230	435
640	20240705	090900	425700	5320	5320	5320	5320	0
641	20240705	090800	425700	5320	5320	5320	5320	0
642	20240705	090700	425700	5320	5320	5320	5320	0
643	20240705	090600	425700	5320	5320	5320	5320	0
644	20240705	090500	425700	5320	5320	5320	5320	0
645	20240705	090400	425700	5320	5320	5320	5320	0
646	20240705	090300	425700	5320	5320	5320	5320	70
647	20240705	090200	53300	5330	5330	5330	5330	0
648	20240705	090100	53300	5330	5330	5330	5330	0
649	20240705	090000	53300	5330	5330	5330	5330	10