KissMeData/067920/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	195100	194039080	5820	5820	5820	5820	1001
3	20240704	195000	194039080	5820	5820	5820	5820	0
4	20240704	194900	194039080	5820	5820	5820	5820	0
5	20240704	194800	194039080	5820	5820	5820	5820	0
6	20240704	194700	194039080	5820	5820	5820	5820	0
7	20240704	194600	194039080	5820	5820	5820	5820	0
8	20240704	194500	194039080	5820	5820	5820	5820	0
9	20240704	194400	194039080	5820	5820	5820	5820	0
10	20240704	194300	194039080	5820	5820	5820	5820	0
11	20240704	194200	194039080	5820	5820	5820	5820	0
12	20240704	194100	194039080	5820	5820	5820	5820	0
13	20240704	194000	194039080	5820	5820	5820	5820	0
14	20240704	193900	194039080	5820	5820	5820	5820	0
15	20240704	193800	194039080	5820	5820	5820	5820	0
16	20240704	193700	194039080	5820	5820	5820	5820	0
17	20240704	193600	194039080	5820	5820	5820	5820	0
18	20240704	193500	194039080	5820	5820	5820	5820	0
19	20240704	193400	194039080	5820	5820	5820	5820	0
20	20240704	193300	194039080	5820	5820	5820	5820	0
21	20240704	193200	194039080	5820	5820	5820	5820	0
22	20240704	193100	194039080	5820	5820	5820	5820	0
23	20240704	193000	194039080	5820	5820	5820	5820	0
24	20240704	192900	194039080	5820	5820	5820	5820	0
25	20240704	192800	194039080	5820	5820	5820	5820	0
26	20240704	192700	194039080	5820	5820	5820	5820	0
27	20240704	192600	194039080	5820	5820	5820	5820	0
28	20240704	192500	194039080	5820	5820	5820	5820	0
29	20240704	192400	194039080	5820	5820	5820	5820	0
30	20240704	192300	194039080	5820	5820	5820	5820	0
31	20240704	192200	194039080	5820	5820	5820	5820	0
32	20240704	192100	194039080	5820	5820	5820	5820	1001
33	20240704	192000	194039080	5820	5820	5820	5820	0
34	20240704	191900	194039080	5820	5820	5820	5820	0
35	20240704	191800	194039080	5820	5820	5820	5820	0
36	20240704	191700	194039080	5820	5820	5820	5820	0
37	20240704	191600	194039080	5820	5820	5820	5820	0
38	20240704	191500	194039080	5820	5820	5820	5820	0
39	20240704	191400	194039080	5820	5820	5820	5820	0
40	20240704	191300	194039080	5820	5820	5820	5820	0
41	20240704	191200	194039080	5820	5820	5820	5820	0
42	20240704	191100	194039080	5820	5820	5820	5820	0
43	20240704	191000	194039080	5820	5820	5820	5820	0
44	20240704	190900	194039080	5820	5820	5820	5820	0
45	20240704	190800	194039080	5820	5820	5820	5820	0
46	20240704	190700	194039080	5820	5820	5820	5820	0
47	20240704	190600	194039080	5820	5820	5820	5820	0
48	20240704	190500	194039080	5820	5820	5820	5820	0
49	20240704	190400	194039080	5820	5820	5820	5820	0
50	20240704	190300	194039080	5820	5820	5820	5820	0
51	20240704	190200	194039080	5820	5820	5820	5820	0
52	20240704	190100	194039080	5820	5820	5820	5820	0
53	20240704	190000	194039080	5820	5820	5820	5820	0
54	20240704	185900	194039080	5820	5820	5820	5820	0
55	20240704	185800	194039080	5820	5820	5820	5820	0
56	20240704	185700	194039080	5820	5820	5820	5820	0
57	20240704	185600	194039080	5820	5820	5820	5820	0
58	20240704	185500	194039080	5820	5820	5820	5820	0
59	20240704	185400	194039080	5820	5820	5820	5820	0
60	20240704	185300	194039080	5820	5820	5820	5820	0
61	20240704	185200	194039080	5820	5820	5820	5820	0
62	20240704	185100	194039080	5820	5820	5820	5820	1001
63	20240704	185000	194039080	5820	5820	5820	5820	0
64	20240704	184900	194039080	5820	5820	5820	5820	0
65	20240704	184800	194039080	5820	5820	5820	5820	0
66	20240704	184700	194039080	5820	5820	5820	5820	0
67	20240704	184600	194039080	5820	5820	5820	5820	0
68	20240704	184500	194039080	5820	5820	5820	5820	0
69	20240704	184400	194039080	5820	5820	5820	5820	0
70	20240704	184300	194039080	5820	5820	5820	5820	0
71	20240704	184200	194039080	5820	5820	5820	5820	0
72	20240704	184100	194039080	5820	5820	5820	5820	0
73	20240704	184000	194039080	5820	5820	5820	5820	0
74	20240704	183900	194039080	5820	5820	5820	5820	0
75	20240704	183800	194039080	5820	5820	5820	5820	0
76	20240704	183700	194039080	5820	5820	5820	5820	0
77	20240704	183600	194039080	5820	5820	5820	5820	0
78	20240704	183500	194039080	5820	5820	5820	5820	0
79	20240704	183400	194039080	5820	5820	5820	5820	0
80	20240704	183300	194039080	5820	5820	5820	5820	0
81	20240704	183200	194039080	5820	5820	5820	5820	0
82	20240704	183100	194039080	5820	5820	5820	5820	0
83	20240704	183000	194039080	5820	5820	5820	5820	0
84	20240704	182900	194039080	5820	5820	5820	5820	0
85	20240704	182800	194039080	5820	5820	5820	5820	0
86	20240704	182700	194039080	5820	5820	5820	5820	0
87	20240704	182600	194039080	5820	5820	5820	5820	0
88	20240704	182500	194039080	5820	5820	5820	5820	0
89	20240704	182400	194039080	5820	5820	5820	5820	0
90	20240704	182300	194039080	5820	5820	5820	5820	0
91	20240704	182200	194039080	5820	5820	5820	5820	0
92	20240704	182100	194039080	5820	5820	5820	5820	1001
93	20240704	182000	194039080	5820	5820	5820	5820	0
94	20240704	181900	194039080	5820	5820	5820	5820	0
95	20240704	181800	194039080	5820	5820	5820	5820	0
96	20240704	181700	194039080	5820	5820	5820	5820	0
97	20240704	181600	194039080	5820	5820	5820	5820	0
98	20240704	181500	194039080	5820	5820	5820	5820	0
99	20240704	181400	194039080	5820	5820	5820	5820	0
100	20240704	181300	194039080	5820	5820	5820	5820	0
101	20240704	181200	194039080	5820	5820	5820	5820	0
102	20240704	181100	194039080	5820	5820	5820	5820	0
103	20240704	181000	194039080	5820	5820	5820	5820	0
104	20240704	180900	194039080	5820	5820	5820	5820	0
105	20240704	180800	194039080	5820	5820	5820	5820	0
106	20240704	180700	194039080	5820	5820	5820	5820	0
107	20240704	180600	194039080	5820	5820	5820	5820	0
108	20240704	180500	194039080	5820	5820	5820	5820	0
109	20240704	180400	194039080	5820	5820	5820	5820	0
110	20240704	180300	194039080	5820	5820	5820	5820	0
111	20240704	180200	194039080	5820	5820	5820	5820	0
112	20240704	180100	194039080	5820	5820	5820	5820	0
113	20240704	180000	194039080	5820	5820	5820	5820	0
114	20240704	175900	194039080	5820	5820	5820	5820	0
115	20240704	175800	194039080	5820	5820	5820	5820	0
116	20240704	175700	194039080	5820	5820	5820	5820	0
117	20240704	175600	194039080	5820	5820	5820	5820	0
118	20240704	175500	194039080	5820	5820	5820	5820	0
119	20240704	175400	194039080	5820	5820	5820	5820	0
120	20240704	175300	194039080	5820	5820	5820	5820	0
121	20240704	175200	194039080	5820	5820	5820	5820	0
122	20240704	175100	194039080	5820	5820	5820	5820	1001
123	20240704	175000	194039080	5820	5820	5820	5820	0
124	20240704	174900	194039080	5820	5820	5820	5820	0
125	20240704	174800	194039080	5820	5820	5820	5820	0
126	20240704	174700	194039080	5820	5820	5820	5820	0
127	20240704	174600	194039080	5820	5820	5820	5820	0
128	20240704	174500	194039080	5820	5820	5820	5820	0
129	20240704	174400	194039080	5820	5820	5820	5820	0
130	20240704	174300	194039080	5820	5820	5820	5820	0
131	20240704	174200	194039080	5820	5820	5820	5820	0
132	20240704	174100	194039080	5820	5820	5820	5820	0
133	20240704	174000	194039080	5820	5820	5820	5820	0
134	20240704	173900	194039080	5820	5820	5820	5820	0
135	20240704	173800	194039080	5820	5820	5820	5820	0
136	20240704	173700	194039080	5820	5820	5820	5820	0
137	20240704	173600	194039080	5820	5820	5820	5820	0
138	20240704	173500	194039080	5820	5820	5820	5820	0
139	20240704	173400	194039080	5820	5820	5820	5820	0
140	20240704	173300	194039080	5820	5820	5820	5820	0
141	20240704	173200	194039080	5820	5820	5820	5820	0
142	20240704	173100	194039080	5820	5820	5820	5820	0
143	20240704	173000	194039080	5820	5820	5820	5820	0
144	20240704	172900	194039080	5820	5820	5820	5820	0
145	20240704	172800	194039080	5820	5820	5820	5820	0
146	20240704	172700	194039080	5820	5820	5820	5820	0
147	20240704	172600	194039080	5820	5820	5820	5820	0
148	20240704	172500	194039080	5820	5820	5820	5820	0
149	20240704	172400	194039080	5820	5820	5820	5820	0
150	20240704	172300	194039080	5820	5820	5820	5820	0
151	20240704	172200	194039080	5820	5820	5820	5820	0
152	20240704	172100	194039080	5820	5820	5820	5820	1001
153	20240704	172000	194039080	5820	5820	5820	5820	0
154	20240704	171900	194039080	5820	5820	5820	5820	0
155	20240704	171800	194039080	5820	5820	5820	5820	0
156	20240704	171700	194039080	5820	5820	5820	5820	0
157	20240704	171600	194039080	5820	5820	5820	5820	0
158	20240704	171500	194039080	5820	5820	5820	5820	0
159	20240704	171400	194039080	5820	5820	5820	5820	0
160	20240704	171300	194039080	5820	5820	5820	5820	0
161	20240704	171200	194039080	5820	5820	5820	5820	0
162	20240704	171100	194039080	5820	5820	5820	5820	0
163	20240704	171000	194039080	5820	5820	5820	5820	0
164	20240704	170900	194039080	5820	5820	5820	5820	0
165	20240704	170800	194039080	5820	5820	5820	5820	0
166	20240704	170700	194039080	5820	5820	5820	5820	0
167	20240704	170600	194039080	5820	5820	5820	5820	0
168	20240704	170500	194039080	5820	5820	5820	5820	0
169	20240704	170400	194039080	5820	5820	5820	5820	0
170	20240704	170300	194039080	5820	5820	5820	5820	0
171	20240704	170200	194039080	5820	5820	5820	5820	0
172	20240704	170100	194039080	5820	5820	5820	5820	0
173	20240704	170000	194039080	5820	5820	5820	5820	0
174	20240704	165900	194039080	5820	5820	5820	5820	0
175	20240704	165800	194039080	5820	5820	5820	5820	0
176	20240704	165700	194039080	5820	5820	5820	5820	0
177	20240704	165600	194039080	5820	5820	5820	5820	0
178	20240704	165500	194039080	5820	5820	5820	5820	0
179	20240704	165400	194039080	5820	5820	5820	5820	0
180	20240704	165300	194039080	5820	5820	5820	5820	0
181	20240704	165200	194039080	5820	5820	5820	5820	0
182	20240704	165100	194039080	5820	5820	5820	5820	1001
183	20240704	165000	194039080	5820	5820	5820	5820	0
184	20240704	164900	194039080	5820	5820	5820	5820	0
185	20240704	164800	194039080	5820	5820	5820	5820	0
186	20240704	164700	194039080	5820	5820	5820	5820	0
187	20240704	164600	194039080	5820	5820	5820	5820	0
188	20240704	164500	194039080	5820	5820	5820	5820	0
189	20240704	164400	194039080	5820	5820	5820	5820	0
190	20240704	164300	194039080	5820	5820	5820	5820	0
191	20240704	164200	194039080	5820	5820	5820	5820	0
192	20240704	164100	194039080	5820	5820	5820	5820	0
193	20240704	164000	194039080	5820	5820	5820	5820	0
194	20240704	163900	194039080	5820	5820	5820	5820	0
195	20240704	163800	194039080	5820	5820	5820	5820	0
196	20240704	163700	194039080	5820	5820	5820	5820	0
197	20240704	163600	194039080	5820	5820	5820	5820	0
198	20240704	163500	194039080	5820	5820	5820	5820	0
199	20240704	163400	194039080	5820	5820	5820	5820	0
200	20240704	163300	194039080	5820	5820	5820	5820	0
201	20240704	163200	194039080	5820	5820	5820	5820	0
202	20240704	163100	194039080	5820	5820	5820	5820	0
203	20240704	163000	194039080	5820	5820	5820	5820	0
204	20240704	162900	194039080	5820	5820	5820	5820	0
205	20240704	162800	194039080	5820	5820	5820	5820	0
206	20240704	162700	194039080	5820	5820	5820	5820	0
207	20240704	162600	194039080	5820	5820	5820	5820	0
208	20240704	162500	194039080	5820	5820	5820	5820	0
209	20240704	162400	194039080	5820	5820	5820	5820	0
210	20240704	162300	194039080	5820	5820	5820	5820	0
211	20240704	162200	194039080	5820	5820	5820	5820	0
212	20240704	162100	194039080	5820	5820	5820	5820	1001
213	20240704	162000	194039080	5820	5820	5820	5820	0
214	20240704	161900	194039080	5820	5820	5820	5820	0
215	20240704	161800	194039080	5820	5820	5820	5820	0
216	20240704	161700	194039080	5820	5820	5820	5820	0
217	20240704	161600	194039080	5820	5820	5820	5820	0
218	20240704	161500	194039080	5820	5820	5820	5820	0
219	20240704	161400	194039080	5820	5820	5820	5820	0
220	20240704	161300	194039080	5820	5820	5820	5820	0
221	20240704	161200	194039080	5820	5820	5820	5820	0
222	20240704	161100	194039080	5820	5820	5820	5820	0
223	20240704	161000	194039080	5820	5820	5820	5820	0
224	20240704	160900	194039080	5820	5820	5820	5820	0
225	20240704	160800	194039080	5820	5820	5820	5820	0
226	20240704	160700	194039080	5820	5820	5820	5820	0
227	20240704	160600	194039080	5820	5820	5820	5820	0
228	20240704	160500	194039080	5820	5820	5820	5820	0
229	20240704	160400	194039080	5820	5820	5820	5820	0
230	20240704	160300	194039080	5820	5820	5820	5820	0
231	20240704	160200	194039080	5820	5820	5820	5820	0
232	20240704	160100	194039080	5820	5820	5820	5820	0
233	20240704	160000	194039080	5820	5820	5820	5820	0
234	20240704	155900	194039080	5820	5820	5820	5820	0
235	20240704	155800	194039080	5820	5820	5820	5820	0
236	20240704	155700	194039080	5820	5820	5820	5820	0
237	20240704	155600	194039080	5820	5820	5820	5820	0
238	20240704	155500	194039080	5820	5820	5820	5820	0
239	20240704	155400	194039080	5820	5820	5820	5820	0
240	20240704	155300	194039080	5820	5820	5820	5820	0
241	20240704	155200	194039080	5820	5820	5820	5820	0
242	20240704	155100	194039080	5820	5820	5820	5820	1001
243	20240704	155000	194039080	5820	5820	5820	5820	0
244	20240704	154900	194039080	5820	5820	5820	5820	0
245	20240704	154800	194039080	5820	5820	5820	5820	0
246	20240704	154700	194039080	5820	5820	5820	5820	0
247	20240704	154600	194039080	5820	5820	5820	5820	0
248	20240704	154500	194039080	5820	5820	5820	5820	0
249	20240704	154400	194039080	5820	5820	5820	5820	0
250	20240704	154300	194039080	5820	5820	5820	5820	0
251	20240704	154200	194039080	5820	5820	5820	5820	0
252	20240704	154100	194039080	5820	5820	5820	5820	0
253	20240704	154000	194039080	5820	5820	5820	5820	0
254	20240704	153900	194039080	5820	5820	5820	5820	0
255	20240704	153800	194039080	5820	5820	5820	5820	0
256	20240704	153700	194039080	5820	5820	5820	5820	0
257	20240704	153600	194039080	5820	5820	5820	5820	0
258	20240704	153500	194039080	5820	5820	5820	5820	0
259	20240704	153400	194039080	5820	5820	5820	5820	0
260	20240704	153300	194039080	5820	5820	5820	5820	0
261	20240704	153200	194039080	5820	5820	5820	5820	0
262	20240704	153100	194039080	5820	5820	5820	5820	0
263	20240704	153000	194039080	5820	5820	5820	5820	1001
264	20240704	152900	188213260	5800	5800	5800	5800	0
265	20240704	152800	188213260	5800	5800	5800	5800	0
266	20240704	152700	188213260	5800	5800	5800	5800	0
267	20240704	152600	188213260	5800	5800	5800	5800	0
268	20240704	152500	188213260	5800	5800	5800	5800	0
269	20240704	152400	188213260	5800	5800	5800	5800	0
270	20240704	152300	188213260	5800	5800	5800	5800	0
271	20240704	152200	188213260	5800	5800	5800	5800	0
272	20240704	152100	188213260	5800	5800	5800	5800	0
273	20240704	152000	188213260	5800	5800	5800	5800	0
274	20240704	151900	188213260	5800	5780	5800	5780	10
275	20240704	151800	188155440	5770	5770	5770	5770	50
276	20240704	151700	187866940	5770	5770	5770	5770	0
277	20240704	151600	187866940	5770	5770	5770	5770	0
278	20240704	151500	187866940	5770	5770	5770	5770	100
279	20240704	151400	187289940	5800	5800	5800	5800	0
280	20240704	151300	187289940	5800	5800	5800	5800	0
281	20240704	151200	187289940	5800	5800	5800	5800	0
282	20240704	151100	187289940	5800	5800	5800	5800	0
283	20240704	151000	187289940	5800	5800	5800	5800	0
284	20240704	150900	187289940	5800	5780	5800	5780	2
285	20240704	150800	187278360	5770	5770	5770	5770	0
286	20240704	150700	187278360	5770	5770	5770	5770	0
287	20240704	150600	187278360	5770	5770	5770	5770	137
288	20240704	150500	186487870	5810	5810	5810	5810	0
289	20240704	150400	186487870	5810	5810	5810	5810	0
290	20240704	150300	186487870	5810	5810	5810	5810	0
291	20240704	150200	186487870	5810	5810	5810	5810	0
292	20240704	150100	186487870	5810	5810	5810	5810	0
293	20240704	150000	186487870	5810	5810	5810	5810	0
294	20240704	145900	186487870	5810	5810	5810	5810	0
295	20240704	145800	186487870	5810	5810	5810	5810	0
296	20240704	145700	186487870	5810	5810	5810	5810	0
297	20240704	145600	186487870	5810	5810	5810	5810	0
298	20240704	145500	186487870	5810	5810	5810	5810	0
299	20240704	145400	186487870	5810	5810	5810	5810	0
300	20240704	145300	186487870	5810	5810	5810	5810	0
301	20240704	145200	186487870	5810	5810	5810	5810	0
302	20240704	145100	186487870	5810	5810	5810	5810	0
303	20240704	145000	186487870	5810	5790	5810	5790	655
304	20240704	144900	182695090	5790	5790	5790	5790	18
305	20240704	144800	182590870	5790	5790	5790	5790	300
306	20240704	144700	180853870	5770	5760	5770	5760	1047
307	20240704	144600	174814570	5750	5750	5750	5750	494
308	20240704	144500	171974070	5750	5750	5750	5750	1
309	20240704	144400	171968320	5750	5750	5750	5750	0
310	20240704	144300	171968320	5750	5750	5750	5750	0
311	20240704	144200	171968320	5750	5750	5750	5750	0
312	20240704	144100	171968320	5750	5750	5750	5750	0
313	20240704	144000	171968320	5750	5750	5750	5750	0
314	20240704	143900	171968320	5750	5750	5750	5750	0
315	20240704	143800	171968320	5750	5750	5750	5750	0
316	20240704	143700	171968320	5750	5750	5750	5750	0
317	20240704	143600	171968320	5750	5750	5750	5750	0
318	20240704	143500	171968320	5750	5750	5750	5750	0
319	20240704	143400	171968320	5750	5750	5750	5750	3
320	20240704	143300	171951070	5750	5750	5750	5750	1137
321	20240704	143200	165413320	5760	5760	5760	5760	0
322	20240704	143100	165413320	5760	5760	5760	5760	0
323	20240704	143000	165413320	5760	5760	5760	5760	0
324	20240704	142900	165413320	5760	5760	5760	5760	0
325	20240704	142800	165413320	5760	5760	5760	5760	3
326	20240704	142700	165396040	5740	5740	5740	5740	3000
327	20240704	142600	148176040	5740	5740	5740	5740	1776
328	20240704	142500	137981800	5740	5740	5740	5740	1186
329	20240704	142400	131174160	5750	5750	5750	5750	0
330	20240704	142300	131174160	5750	5750	5760	5750	611
331	20240704	142200	127660880	5760	5760	5760	5760	2
332	20240704	142100	127649360	5740	5740	5740	5740	0
333	20240704	142000	127649360	5740	5740	5740	5740	1
334	20240704	141900	127643620	5740	5740	5740	5740	0
335	20240704	141800	127643620	5740	5740	5740	5740	1
336	20240704	141700	127637880	5740	5740	5740	5740	0
337	20240704	141600	127637880	5740	5740	5740	5740	19
338	20240704	141500	127528820	5740	5740	5740	5740	6
339	20240704	141400	127494380	5740	5740	5740	5740	2975
340	20240704	141300	110417880	5740	5740	5740	5740	0
341	20240704	141200	110417880	5740	5740	5740	5740	0
342	20240704	141100	110417880	5740	5740	5740	5740	28
343	20240704	141000	110257160	5750	5750	5750	5750	20
344	20240704	140900	110142160	5760	5760	5760	5760	0
345	20240704	140800	110142160	5760	5760	5760	5760	2
346	20240704	140700	110130640	5750	5750	5750	5750	0
347	20240704	140600	110130640	5750	5750	5750	5750	1
348	20240704	140500	110124890	5750	5750	5750	5750	0
349	20240704	140400	110124890	5750	5740	5750	5740	388
350	20240704	140300	107894290	5740	5740	5740	5740	38
351	20240704	140200	107676170	5750	5750	5750	5750	0
352	20240704	140100	107676170	5750	5750	5750	5750	0
353	20240704	140000	107676170	5750	5740	5750	5740	131
354	20240704	135900	106923130	5740	5740	5740	5740	0
355	20240704	135800	106923130	5740	5740	5740	5740	0
356	20240704	135700	106923130	5740	5740	5740	5740	0
357	20240704	135600	106923130	5740	5740	5740	5740	0
358	20240704	135500	106923130	5740	5740	5740	5740	0
359	20240704	135400	106923130	5740	5740	5740	5740	0
360	20240704	135300	106923130	5740	5740	5740	5740	0
361	20240704	135200	106923130	5740	5740	5740	5740	1
362	20240704	135100	106917390	5730	5730	5730	5730	0
363	20240704	135000	106917390	5730	5730	5730	5730	2000
364	20240704	134900	95457390	5740	5740	5740	5740	0
365	20240704	134800	95457390	5740	5740	5740	5740	0
366	20240704	134700	95457390	5740	5740	5740	5740	0
367	20240704	134600	95457390	5740	5740	5740	5740	0
368	20240704	134500	95457390	5740	5740	5740	5740	0
369	20240704	134400	95457390	5740	5740	5740	5740	0
370	20240704	134300	95457390	5740	5740	5740	5740	0
371	20240704	134200	95457390	5740	5740	5740	5740	0
372	20240704	134100	95457390	5740	5740	5740	5740	0
373	20240704	134000	95457390	5740	5740	5740	5740	0
374	20240704	133900	95457390	5740	5740	5740	5740	0
375	20240704	133800	95457390	5740	5740	5740	5740	1000
376	20240704	133700	89717390	5740	5740	5740	5740	614
377	20240704	133600	86193030	5760	5760	5760	5760	0
378	20240704	133500	86193030	5760	5740	5760	5740	62
379	20240704	133400	85837120	5760	5760	5760	5760	0
380	20240704	133300	85837120	5760	5760	5760	5760	0
381	20240704	133200	85837120	5760	5760	5760	5760	0
382	20240704	133100	85837120	5760	5760	5760	5760	0
383	20240704	133000	85837120	5760	5760	5760	5760	0
384	20240704	132900	85837120	5760	5760	5760	5760	0
385	20240704	132800	85837120	5760	5760	5760	5760	0
386	20240704	132700	85837120	5760	5760	5760	5760	0
387	20240704	132600	85837120	5760	5760	5760	5760	0
388	20240704	132500	85837120	5760	5760	5760	5760	0
389	20240704	132400	85837120	5760	5760	5760	5760	0
390	20240704	132300	85837120	5760	5760	5760	5760	0
391	20240704	132200	85837120	5760	5760	5760	5760	0
392	20240704	132100	85837120	5760	5760	5760	5760	0
393	20240704	132000	85837120	5760	5760	5760	5760	0
394	20240704	131900	85837120	5760	5760	5760	5760	1
395	20240704	131800	85831360	5740	5750	5750	5740	2010
396	20240704	131700	74293860	5740	5740	5740	5740	0
397	20240704	131600	74293860	5740	5740	5740	5740	1
398	20240704	131500	74288120	5760	5760	5760	5760	0
399	20240704	131400	74288120	5760	5760	5760	5760	0
400	20240704	131300	74288120	5760	5760	5760	5760	0
401	20240704	131200	74288120	5760	5760	5760	5760	0
402	20240704	131100	74288120	5760	5760	5760	5760	0
403	20240704	131000	74288120	5760	5760	5760	5760	0
404	20240704	130900	74288120	5760	5760	5760	5760	0
405	20240704	130800	74288120	5760	5760	5760	5760	0
406	20240704	130700	74288120	5760	5760	5760	5760	0
407	20240704	130600	74288120	5760	5740	5760	5740	8
408	20240704	130500	74242180	5750	5750	5750	5750	2169
409	20240704	130400	61770430	5760	5760	5760	5760	0
410	20240704	130300	61770430	5760	5760	5760	5760	0
411	20240704	130200	61770430	5760	5760	5760	5760	22
412	20240704	130100	61643710	5760	5760	5760	5760	0
413	20240704	130000	61643710	5760	5760	5760	5760	0
414	20240704	125900	61643710	5760	5760	5760	5760	0
415	20240704	125800	61643710	5760	5760	5760	5760	0
416	20240704	125700	61643710	5760	5760	5760	5760	1
417	20240704	125600	61637950	5760	5760	5760	5760	0
418	20240704	125500	61637950	5760	5760	5760	5760	0
419	20240704	125400	61637950	5760	5760	5760	5760	0
420	20240704	125300	61637950	5760	5760	5760	5760	0
421	20240704	125200	61637950	5760	5760	5760	5760	0
422	20240704	125100	61637950	5760	5760	5760	5760	0
423	20240704	125000	61637950	5760	5760	5760	5760	0
424	20240704	124900	61637950	5760	5760	5760	5760	0
425	20240704	124800	61637950	5760	5760	5760	5760	0
426	20240704	124700	61637950	5760	5760	5760	5760	0
427	20240704	124600	61637950	5760	5760	5760	5760	0
428	20240704	124500	61637950	5760	5760	5760	5760	0
429	20240704	124400	61637950	5760	5760	5760	5760	0
430	20240704	124300	61637950	5760	5760	5760	5760	0
431	20240704	124200	61637950	5760	5760	5760	5760	1
432	20240704	124100	61632190	5770	5770	5770	5770	0
433	20240704	124000	61632190	5770	5750	5770	5750	4
434	20240704	123900	61609150	5750	5750	5750	5750	100
435	20240704	123800	61034150	5760	5760	5760	5760	0
436	20240704	123700	61034150	5760	5760	5760	5760	0
437	20240704	123600	61034150	5760	5760	5760	5760	0
438	20240704	123500	61034150	5760	5760	5760	5760	805
439	20240704	123400	56397350	5770	5770	5770	5770	0
440	20240704	123300	56397350	5770	5770	5770	5770	0
441	20240704	123200	56397350	5770	5770	5770	5770	0
442	20240704	123100	56397350	5770	5770	5770	5770	0
443	20240704	123000	56397350	5770	5770	5770	5770	0
444	20240704	122900	56397350	5770	5770	5770	5770	0
445	20240704	122800	56397350	5770	5770	5770	5770	0
446	20240704	122700	56397350	5770	5770	5770	5770	1
447	20240704	122600	56391580	5770	5770	5770	5770	0
448	20240704	122500	56391580	5770	5770	5770	5770	7
449	20240704	122400	56351190	5760	5760	5760	5760	245
450	20240704	122300	54939990	5780	5780	5780	5780	0
451	20240704	122200	54939990	5780	5780	5780	5780	0
452	20240704	122100	54939990	5780	5780	5780	5780	0
453	20240704	122000	54939990	5780	5780	5780	5780	0
454	20240704	121900	54939990	5780	5780	5780	5780	0
455	20240704	121800	54939990	5780	5780	5780	5780	0
456	20240704	121700	54939990	5780	5780	5780	5780	0
457	20240704	121600	54939990	5780	5780	5780	5780	0
458	20240704	121500	54939990	5780	5780	5780	5780	0
459	20240704	121400	54939990	5780	5780	5780	5780	0
460	20240704	121300	54939990	5780	5780	5780	5780	0
461	20240704	121200	54939990	5780	5780	5780	5780	0
462	20240704	121100	54939990	5780	5780	5780	5780	0
463	20240704	121000	54939990	5780	5780	5780	5780	0
464	20240704	120900	54939990	5780	5780	5780	5780	0
465	20240704	120800	54939990	5780	5780	5780	5780	0
466	20240704	120700	54939990	5780	5780	5780	5780	0
467	20240704	120600	54939990	5780	5780	5780	5780	0
468	20240704	120500	54939990	5780	5780	5780	5780	0
469	20240704	120400	54939990	5780	5780	5780	5780	0
470	20240704	120300	54939990	5780	5780	5780	5780	0
471	20240704	120200	54939990	5780	5780	5780	5780	0
472	20240704	120100	54939990	5780	5780	5780	5780	1
473	20240704	120000	54934210	5750	5750	5750	5750	0
474	20240704	115900	54934210	5750	5750	5750	5750	0
475	20240704	115800	54934210	5750	5750	5750	5750	0
476	20240704	115700	54934210	5750	5750	5750	5750	0
477	20240704	115600	54934210	5750	5750	5750	5750	0
478	20240704	115500	54934210	5750	5750	5750	5750	0
479	20240704	115400	54934210	5750	5750	5750	5750	0
480	20240704	115300	54934210	5750	5750	5750	5750	0
481	20240704	115200	54934210	5750	5750	5750	5750	0
482	20240704	115100	54934210	5750	5750	5750	5750	0
483	20240704	115000	54934210	5750	5750	5750	5750	0
484	20240704	114900	54934210	5750	5750	5750	5750	0
485	20240704	114800	54934210	5750	5760	5760	5750	287
486	20240704	114700	53282230	5760	5760	5760	5760	0
487	20240704	114600	53282230	5760	5760	5760	5760	0
488	20240704	114500	53282230	5760	5760	5760	5760	2
489	20240704	114400	53270710	5750	5750	5750	5750	0
490	20240704	114300	53270710	5750	5750	5750	5750	0
491	20240704	114200	53270710	5750	5750	5750	5750	0
492	20240704	114100	53270710	5750	5750	5750	5750	0
493	20240704	114000	53270710	5750	5750	5750	5750	50
494	20240704	113900	52983210	5750	5750	5750	5750	0
495	20240704	113800	52983210	5750	5750	5750	5750	0
496	20240704	113700	52983210	5750	5750	5750	5750	0
497	20240704	113600	52983210	5750	5750	5750	5750	0
498	20240704	113500	52983210	5750	5750	5750	5750	0
499	20240704	113400	52983210	5750	5750	5750	5750	0
500	20240704	113300	52983210	5750	5750	5750	5750	0
501	20240704	113200	52983210	5750	5750	5750	5750	0
502	20240704	113100	52983210	5750	5750	5750	5750	1
503	20240704	113000	52977460	5780	5780	5780	5780	60
504	20240704	112900	52630660	5780	5780	5780	5780	0
505	20240704	112800	52630660	5780	5780	5780	5780	0
506	20240704	112700	52630660	5780	5780	5780	5780	0
507	20240704	112600	52630660	5780	5750	5780	5750	145
508	20240704	112500	51796880	5760	5760	5760	5760	0
509	20240704	112400	51796880	5760	5760	5760	5760	0
510	20240704	112300	51796880	5760	5760	5760	5760	0
511	20240704	112200	51796880	5760	5760	5760	5760	1125
512	20240704	112100	45316880	5760	5760	5760	5760	0
513	20240704	112000	45316880	5760	5760	5760	5760	0
514	20240704	111900	45316880	5760	5760	5760	5760	0
515	20240704	111800	45316880	5760	5760	5760	5760	0
516	20240704	111700	45316880	5760	5760	5760	5760	0
517	20240704	111600	45316880	5760	5760	5760	5760	25
518	20240704	111500	45172880	5750	5750	5750	5750	0
519	20240704	111400	45172880	5750	5750	5750	5750	0
520	20240704	111300	45172880	5750	5750	5750	5750	0
521	20240704	111200	45172880	5750	5750	5750	5750	0
522	20240704	111100	45172880	5750	5750	5750	5750	0
523	20240704	111000	45172880	5750	5750	5750	5750	0
524	20240704	110900	45172880	5750	5750	5750	5750	0
525	20240704	110800	45172880	5750	5750	5750	5750	0
526	20240704	110700	45172880	5750	5750	5750	5750	0
527	20240704	110600	45172880	5750	5750	5750	5750	0
528	20240704	110500	45172880	5750	5750	5750	5750	0
529	20240704	110400	45172880	5750	5750	5750	5750	0
530	20240704	110300	45172880	5750	5760	5760	5750	8
531	20240704	110200	45126830	5760	5760	5760	5760	0
532	20240704	110100	45126830	5760	5760	5760	5760	0
533	20240704	110000	45126830	5760	5760	5760	5760	0
534	20240704	105900	45126830	5760	5760	5760	5760	0
535	20240704	105800	45126830	5760	5760	5760	5760	0
536	20240704	105700	45126830	5760	5760	5760	5760	0
537	20240704	105600	45126830	5760	5760	5760	5760	0
538	20240704	105500	45126830	5760	5760	5760	5760	0
539	20240704	105400	45126830	5760	5760	5760	5760	0
540	20240704	105300	45126830	5760	5760	5760	5760	0
541	20240704	105200	45126830	5760	5760	5760	5760	300
542	20240704	105100	43398830	5750	5750	5750	5750	0
543	20240704	105000	43398830	5750	5750	5750	5750	201
544	20240704	104900	42243080	5780	5780	5780	5780	0
545	20240704	104800	42243080	5780	5780	5780	5780	0
546	20240704	104700	42243080	5780	5780	5780	5780	1
547	20240704	104600	42237300	5750	5750	5750	5750	0
548	20240704	104500	42237300	5750	5750	5750	5750	0
549	20240704	104400	42237300	5750	5750	5750	5750	0
550	20240704	104300	42237300	5750	5750	5750	5750	0
551	20240704	104200	42237300	5750	5750	5750	5750	0
552	20240704	104100	42237300	5750	5760	5760	5750	754
553	20240704	104000	37901550	5780	5780	5780	5780	0
554	20240704	103900	37901550	5780	5780	5780	5780	0
555	20240704	103800	37901550	5780	5780	5780	5780	0
556	20240704	103700	37901550	5780	5780	5780	5780	0
557	20240704	103600	37901550	5780	5780	5780	5780	0
558	20240704	103500	37901550	5780	5780	5780	5780	0
559	20240704	103400	37901550	5780	5780	5780	5780	0
560	20240704	103300	37901550	5780	5780	5780	5780	0
561	20240704	103200	37901550	5780	5780	5780	5780	0
562	20240704	103100	37901550	5780	5780	5780	5780	0
563	20240704	103000	37901550	5780	5780	5780	5780	0
564	20240704	102900	37901550	5780	5780	5780	5780	0
565	20240704	102800	37901550	5780	5780	5780	5780	0
566	20240704	102700	37901550	5780	5780	5780	5780	0
567	20240704	102600	37901550	5780	5780	5780	5780	13
568	20240704	102500	37826410	5770	5770	5770	5770	0
569	20240704	102400	37826410	5770	5770	5770	5770	0
570	20240704	102300	37826410	5770	5770	5770	5770	0
571	20240704	102200	37826410	5770	5770	5770	5770	0
572	20240704	102100	37826410	5770	5770	5770	5770	0
573	20240704	102000	37826410	5770	5770	5770	5770	0
574	20240704	101900	37826410	5770	5770	5770	5770	0
575	20240704	101800	37826410	5770	5770	5770	5770	0
576	20240704	101700	37826410	5770	5770	5770	5770	0
577	20240704	101600	37826410	5770	5770	5770	5770	0
578	20240704	101500	37826410	5770	5770	5770	5770	0
579	20240704	101400	37826410	5770	5770	5770	5770	0
580	20240704	101300	37826410	5770	5770	5770	5770	0
581	20240704	101200	37826410	5770	5770	5770	5770	0
582	20240704	101100	37826410	5770	5770	5770	5770	0
583	20240704	101000	37826410	5770	5770	5770	5770	0
584	20240704	100900	37826410	5770	5770	5770	5770	169
585	20240704	100800	36851280	5760	5760	5760	5760	0
586	20240704	100700	36851280	5760	5760	5760	5760	0
587	20240704	100600	36851280	5760	5760	5760	5760	0
588	20240704	100500	36851280	5760	5760	5760	5760	39
589	20240704	100400	36626640	5770	5770	5770	5770	0
590	20240704	100300	36626640	5770	5770	5770	5770	0
591	20240704	100200	36626640	5770	5770	5770	5770	0
592	20240704	100100	36626640	5770	5770	5770	5770	0
593	20240704	100000	36626640	5770	5770	5770	5770	0
594	20240704	095900	36626640	5770	5770	5770	5770	5
595	20240704	095800	36597790	5770	5770	5770	5770	0
596	20240704	095700	36597790	5770	5770	5770	5770	1
597	20240704	095600	36592020	5770	5770	5770	5770	1
598	20240704	095500	36586250	5770	5770	5770	5770	0
599	20240704	095400	36586250	5770	5770	5770	5770	13
600	20240704	095300	36511240	5760	5760	5760	5760	0
601	20240704	095200	36511240	5760	5760	5760	5760	0
602	20240704	095100	36511240	5760	5760	5760	5760	0
603	20240704	095000	36511240	5760	5760	5760	5760	0
604	20240704	094900	36511240	5760	5760	5760	5760	0
605	20240704	094800	36511240	5760	5760	5760	5760	0
606	20240704	094700	36511240	5760	5760	5760	5760	0
607	20240704	094600	36511240	5760	5760	5760	5760	0
608	20240704	094500	36511240	5760	5760	5760	5760	2
609	20240704	094400	36499720	5760	5760	5760	5760	98
610	20240704	094300	35935240	5760	5760	5760	5760	0
611	20240704	094200	35935240	5760	5760	5760	5760	0
612	20240704	094100	35935240	5760	5760	5760	5760	0
613	20240704	094000	35935240	5760	5760	5760	5760	0
614	20240704	093900	35935240	5760	5760	5760	5760	100
615	20240704	093800	35359240	5760	5760	5760	5760	2
616	20240704	093700	35347720	5770	5770	5770	5770	100
617	20240704	093600	34770720	5780	5780	5780	5780	196
618	20240704	093500	33637840	5790	5790	5790	5790	0
619	20240704	093400	33637840	5790	5790	5790	5790	102
620	20240704	093300	33047260	5790	5790	5790	5790	204
621	20240704	093200	31866100	5840	5840	5840	5840	0
622	20240704	093100	31866100	5840	5840	5840	5840	1
623	20240704	093000	31860260	5790	5790	5790	5790	172
624	20240704	092900	30864380	5790	5790	5790	5790	85
625	20240704	092800	30372230	5850	5850	5850	5850	0
626	20240704	092700	30372230	5850	5850	5850	5850	0
627	20240704	092600	30372230	5850	5780	5850	5780	1200
628	20240704	092500	23405070	5790	5790	5790	5790	0
629	20240704	092400	23405070	5790	5790	5790	5790	0
630	20240704	092300	23405070	5790	5790	5790	5790	175
631	20240704	092200	22391820	5780	5780	5780	5780	0
632	20240704	092100	22391820	5780	5780	5780	5780	1
633	20240704	092000	22386040	5780	5780	5780	5780	0
634	20240704	091900	22386040	5780	5780	5780	5780	0
635	20240704	091800	22386040	5780	5780	5780	5780	0
636	20240704	091700	22386040	5780	5780	5780	5780	0
637	20240704	091600	22386040	5780	5790	5790	5780	418
638	20240704	091500	19969430	5800	5800	5800	5800	10
639	20240704	091400	19911430	5800	5800	5800	5800	0
640	20240704	091300	19911430	5800	5800	5800	5800	1020
641	20240704	091200	13995430	5800	5800	5800	5800	2000
642	20240704	091100	2395430	5790	5760	5790	5760	201
643	20240704	091000	1237640	5750	5760	5760	5750	156
644	20240704	090900	340240	5800	5800	5800	5800	0
645	20240704	090800	340240	5800	5800	5800	5800	0
646	20240704	090700	340240	5800	5800	5800	5800	10
647	20240704	090600	282240	5760	5760	5760	5760	0
648	20240704	090500	282240	5760	5760	5760	5760	0
649	20240704	090400	282240	5760	5760	5760	5760	0
650	20240704	090300	282240	5760	5760	5760	5760	0
651	20240704	090200	282240	5760	5760	5760	5760	0
652	20240704	090100	282240	5760	5760	5760	5760	0
653	20240704	090000	282240	5760	5760	5760	5760	49