KissMeData/093920/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201000	229895110	5670	5670	5670	5670	259
3	20240710	200900	229895110	5670	5670	5670	5670	0
4	20240710	200800	229895110	5670	5670	5670	5670	0
5	20240710	200700	229895110	5670	5670	5670	5670	0
6	20240710	200600	229895110	5670	5670	5670	5670	0
7	20240710	200500	229895110	5670	5670	5670	5670	0
8	20240710	200400	229895110	5670	5670	5670	5670	0
9	20240710	200300	229895110	5670	5670	5670	5670	0
10	20240710	200200	229895110	5670	5670	5670	5670	0
11	20240710	200100	229895110	5670	5670	5670	5670	0
12	20240710	200000	229895110	5670	5670	5670	5670	0
13	20240710	195900	229895110	5670	5670	5670	5670	0
14	20240710	195800	229895110	5670	5670	5670	5670	0
15	20240710	195700	229895110	5670	5670	5670	5670	0
16	20240710	195600	229895110	5670	5670	5670	5670	0
17	20240710	195500	229895110	5670	5670	5670	5670	0
18	20240710	195400	229895110	5670	5670	5670	5670	0
19	20240710	195300	229895110	5670	5670	5670	5670	0
20	20240710	195200	229895110	5670	5670	5670	5670	0
21	20240710	195100	229895110	5670	5670	5670	5670	0
22	20240710	195000	229895110	5670	5670	5670	5670	0
23	20240710	194900	229895110	5670	5670	5670	5670	0
24	20240710	194800	229895110	5670	5670	5670	5670	0
25	20240710	194700	229895110	5670	5670	5670	5670	0
26	20240710	194600	229895110	5670	5670	5670	5670	0
27	20240710	194500	229895110	5670	5670	5670	5670	0
28	20240710	194400	229895110	5670	5670	5670	5670	0
29	20240710	194300	229895110	5670	5670	5670	5670	0
30	20240710	194200	229895110	5670	5670	5670	5670	0
31	20240710	194100	229895110	5670	5670	5670	5670	0
32	20240710	194000	229895110	5670	5670	5670	5670	259
33	20240710	193900	229895110	5670	5670	5670	5670	0
34	20240710	193800	229895110	5670	5670	5670	5670	0
35	20240710	193700	229895110	5670	5670	5670	5670	0
36	20240710	193600	229895110	5670	5670	5670	5670	0
37	20240710	193500	229895110	5670	5670	5670	5670	0
38	20240710	193400	229895110	5670	5670	5670	5670	0
39	20240710	193300	229895110	5670	5670	5670	5670	0
40	20240710	193200	229895110	5670	5670	5670	5670	0
41	20240710	193100	229895110	5670	5670	5670	5670	0
42	20240710	193000	229895110	5670	5670	5670	5670	0
43	20240710	192900	229895110	5670	5670	5670	5670	0
44	20240710	192800	229895110	5670	5670	5670	5670	0
45	20240710	192700	229895110	5670	5670	5670	5670	0
46	20240710	192600	229895110	5670	5670	5670	5670	0
47	20240710	192500	229895110	5670	5670	5670	5670	0
48	20240710	192400	229895110	5670	5670	5670	5670	0
49	20240710	192300	229895110	5670	5670	5670	5670	0
50	20240710	192200	229895110	5670	5670	5670	5670	0
51	20240710	192100	229895110	5670	5670	5670	5670	0
52	20240710	192000	229895110	5670	5670	5670	5670	0
53	20240710	191900	229895110	5670	5670	5670	5670	0
54	20240710	191800	229895110	5670	5670	5670	5670	0
55	20240710	191700	229895110	5670	5670	5670	5670	0
56	20240710	191600	229895110	5670	5670	5670	5670	0
57	20240710	191500	229895110	5670	5670	5670	5670	0
58	20240710	191400	229895110	5670	5670	5670	5670	0
59	20240710	191300	229895110	5670	5670	5670	5670	0
60	20240710	191200	229895110	5670	5670	5670	5670	0
61	20240710	191100	229895110	5670	5670	5670	5670	0
62	20240710	191000	229895110	5670	5670	5670	5670	259
63	20240710	190900	229895110	5670	5670	5670	5670	0
64	20240710	190800	229895110	5670	5670	5670	5670	0
65	20240710	190700	229895110	5670	5670	5670	5670	0
66	20240710	190600	229895110	5670	5670	5670	5670	0
67	20240710	190500	229895110	5670	5670	5670	5670	0
68	20240710	190400	229895110	5670	5670	5670	5670	0
69	20240710	190300	229895110	5670	5670	5670	5670	0
70	20240710	190200	229895110	5670	5670	5670	5670	0
71	20240710	190100	229895110	5670	5670	5670	5670	0
72	20240710	190000	229895110	5670	5670	5670	5670	0
73	20240710	185900	229895110	5670	5670	5670	5670	0
74	20240710	185800	229895110	5670	5670	5670	5670	0
75	20240710	185700	229895110	5670	5670	5670	5670	0
76	20240710	185600	229895110	5670	5670	5670	5670	0
77	20240710	185500	229895110	5670	5670	5670	5670	0
78	20240710	185400	229895110	5670	5670	5670	5670	0
79	20240710	185300	229895110	5670	5670	5670	5670	0
80	20240710	185200	229895110	5670	5670	5670	5670	0
81	20240710	185100	229895110	5670	5670	5670	5670	0
82	20240710	185000	229895110	5670	5670	5670	5670	0
83	20240710	184900	229895110	5670	5670	5670	5670	0
84	20240710	184800	229895110	5670	5670	5670	5670	0
85	20240710	184700	229895110	5670	5670	5670	5670	0
86	20240710	184600	229895110	5670	5670	5670	5670	0
87	20240710	184500	229895110	5670	5670	5670	5670	0
88	20240710	184400	229895110	5670	5670	5670	5670	0
89	20240710	184300	229895110	5670	5670	5670	5670	0
90	20240710	184200	229895110	5670	5670	5670	5670	0
91	20240710	184100	229895110	5670	5670	5670	5670	0
92	20240710	184000	229895110	5670	5670	5670	5670	259
93	20240710	183900	229895110	5670	5670	5670	5670	0
94	20240710	183800	229895110	5670	5670	5670	5670	0
95	20240710	183700	229895110	5670	5670	5670	5670	0
96	20240710	183600	229895110	5670	5670	5670	5670	0
97	20240710	183500	229895110	5670	5670	5670	5670	0
98	20240710	183400	229895110	5670	5670	5670	5670	0
99	20240710	183300	229895110	5670	5670	5670	5670	0
100	20240710	183200	229895110	5670	5670	5670	5670	0
101	20240710	183100	229895110	5670	5670	5670	5670	0
102	20240710	183000	229895110	5670	5670	5670	5670	0
103	20240710	182900	229895110	5670	5670	5670	5670	0
104	20240710	182800	229895110	5670	5670	5670	5670	0
105	20240710	182700	229895110	5670	5670	5670	5670	0
106	20240710	182600	229895110	5670	5670	5670	5670	0
107	20240710	182500	229895110	5670	5670	5670	5670	0
108	20240710	182400	229895110	5670	5670	5670	5670	0
109	20240710	182300	229895110	5670	5670	5670	5670	0
110	20240710	182200	229895110	5670	5670	5670	5670	0
111	20240710	182100	229895110	5670	5670	5670	5670	0
112	20240710	182000	229895110	5670	5670	5670	5670	0
113	20240710	181900	229895110	5670	5670	5670	5670	0
114	20240710	181800	229895110	5670	5670	5670	5670	0
115	20240710	181700	229895110	5670	5670	5670	5670	0
116	20240710	181600	229895110	5670	5670	5670	5670	0
117	20240710	181500	229895110	5670	5670	5670	5670	0
118	20240710	181400	229895110	5670	5670	5670	5670	0
119	20240710	181300	229895110	5670	5670	5670	5670	0
120	20240710	181200	229895110	5670	5670	5670	5670	0
121	20240710	181100	229895110	5670	5670	5670	5670	0
122	20240710	181000	229895110	5670	5670	5670	5670	259
123	20240710	180900	229895110	5670	5670	5670	5670	0
124	20240710	180800	229895110	5670	5670	5670	5670	0
125	20240710	180700	229895110	5670	5670	5670	5670	0
126	20240710	180600	229895110	5670	5670	5670	5670	0
127	20240710	180500	229895110	5670	5670	5670	5670	0
128	20240710	180400	229895110	5670	5670	5670	5670	0
129	20240710	180300	229895110	5670	5670	5670	5670	0
130	20240710	180200	229895110	5670	5670	5670	5670	0
131	20240710	180100	229895110	5670	5670	5670	5670	0
132	20240710	180000	229895110	5670	5670	5670	5670	0
133	20240710	175900	229895110	5670	5670	5670	5670	0
134	20240710	175800	229895110	5670	5670	5670	5670	0
135	20240710	175700	229895110	5670	5670	5670	5670	0
136	20240710	175600	229895110	5670	5670	5670	5670	0
137	20240710	175500	229895110	5670	5670	5670	5670	0
138	20240710	175400	229895110	5670	5670	5670	5670	0
139	20240710	175300	229895110	5670	5670	5670	5670	0
140	20240710	175200	229895110	5670	5670	5670	5670	0
141	20240710	175100	229895110	5670	5670	5670	5670	0
142	20240710	175000	229895110	5670	5670	5670	5670	0
143	20240710	174900	229895110	5670	5670	5670	5670	0
144	20240710	174800	229895110	5670	5670	5670	5670	0
145	20240710	174700	229895110	5670	5670	5670	5670	0
146	20240710	174600	229895110	5670	5670	5670	5670	0
147	20240710	174500	229895110	5670	5670	5670	5670	0
148	20240710	174400	229895110	5670	5670	5670	5670	0
149	20240710	174300	229895110	5670	5670	5670	5670	0
150	20240710	174200	229895110	5670	5670	5670	5670	0
151	20240710	174100	229895110	5670	5670	5670	5670	0
152	20240710	174000	229895110	5670	5670	5670	5670	259
153	20240710	173900	229895110	5670	5670	5670	5670	0
154	20240710	173800	229895110	5670	5670	5670	5670	0
155	20240710	173700	229895110	5670	5670	5670	5670	0
156	20240710	173600	229895110	5670	5670	5670	5670	0
157	20240710	173500	229895110	5670	5670	5670	5670	0
158	20240710	173400	229895110	5670	5670	5670	5670	0
159	20240710	173300	229895110	5670	5670	5670	5670	0
160	20240710	173200	229895110	5670	5670	5670	5670	0
161	20240710	173100	229895110	5670	5670	5670	5670	0
162	20240710	173000	229895110	5670	5670	5670	5670	0
163	20240710	172900	229895110	5670	5670	5670	5670	0
164	20240710	172800	229895110	5670	5670	5670	5670	0
165	20240710	172700	229895110	5670	5670	5670	5670	0
166	20240710	172600	229895110	5670	5670	5670	5670	0
167	20240710	172500	229895110	5670	5670	5670	5670	0
168	20240710	172400	229895110	5670	5670	5670	5670	0
169	20240710	172300	229895110	5670	5670	5670	5670	0
170	20240710	172200	229895110	5670	5670	5670	5670	0
171	20240710	172100	229895110	5670	5670	5670	5670	0
172	20240710	172000	229895110	5670	5670	5670	5670	0
173	20240710	171900	229895110	5670	5670	5670	5670	0
174	20240710	171800	229895110	5670	5670	5670	5670	0
175	20240710	171700	229895110	5670	5670	5670	5670	0
176	20240710	171600	229895110	5670	5670	5670	5670	0
177	20240710	171500	229895110	5670	5670	5670	5670	0
178	20240710	171400	229895110	5670	5670	5670	5670	0
179	20240710	171300	229895110	5670	5670	5670	5670	0
180	20240710	171200	229895110	5670	5670	5670	5670	0
181	20240710	171100	229895110	5670	5670	5670	5670	0
182	20240710	171000	229895110	5670	5670	5670	5670	259
183	20240710	170900	229895110	5670	5670	5670	5670	0
184	20240710	170800	229895110	5670	5670	5670	5670	0
185	20240710	170700	229895110	5670	5670	5670	5670	0
186	20240710	170600	229895110	5670	5670	5670	5670	0
187	20240710	170500	229895110	5670	5670	5670	5670	0
188	20240710	170400	229895110	5670	5670	5670	5670	0
189	20240710	170300	229895110	5670	5670	5670	5670	0
190	20240710	170200	229895110	5670	5670	5670	5670	0
191	20240710	170100	229895110	5670	5670	5670	5670	0
192	20240710	170000	229895110	5670	5670	5670	5670	0
193	20240710	165900	229895110	5670	5670	5670	5670	0
194	20240710	165800	229895110	5670	5670	5670	5670	0
195	20240710	165700	229895110	5670	5670	5670	5670	0
196	20240710	165600	229895110	5670	5670	5670	5670	0
197	20240710	165500	229895110	5670	5670	5670	5670	0
198	20240710	165400	229895110	5670	5670	5670	5670	0
199	20240710	165300	229895110	5670	5670	5670	5670	0
200	20240710	165200	229895110	5670	5670	5670	5670	0
201	20240710	165100	229895110	5670	5670	5670	5670	0
202	20240710	165000	229895110	5670	5670	5670	5670	0
203	20240710	164900	229895110	5670	5670	5670	5670	0
204	20240710	164800	229895110	5670	5670	5670	5670	0
205	20240710	164700	229895110	5670	5670	5670	5670	0
206	20240710	164600	229895110	5670	5670	5670	5670	0
207	20240710	164500	229895110	5670	5670	5670	5670	0
208	20240710	164400	229895110	5670	5670	5670	5670	0
209	20240710	164300	229895110	5670	5670	5670	5670	0
210	20240710	164200	229895110	5670	5670	5670	5670	0
211	20240710	164100	229895110	5670	5670	5670	5670	0
212	20240710	164000	229895110	5670	5670	5670	5670	259
213	20240710	163900	229895110	5670	5670	5670	5670	0
214	20240710	163800	229895110	5670	5670	5670	5670	0
215	20240710	163700	229895110	5670	5670	5670	5670	0
216	20240710	163600	229895110	5670	5670	5670	5670	0
217	20240710	163500	229895110	5670	5670	5670	5670	0
218	20240710	163400	229895110	5670	5670	5670	5670	0
219	20240710	163300	229895110	5670	5670	5670	5670	0
220	20240710	163200	229895110	5670	5670	5670	5670	0
221	20240710	163100	229895110	5670	5670	5670	5670	0
222	20240710	163000	229895110	5670	5670	5670	5670	0
223	20240710	162900	229895110	5670	5670	5670	5670	0
224	20240710	162800	229895110	5670	5670	5670	5670	0
225	20240710	162700	229895110	5670	5670	5670	5670	0
226	20240710	162600	229895110	5670	5670	5670	5670	0
227	20240710	162500	229895110	5670	5670	5670	5670	0
228	20240710	162400	229895110	5670	5670	5670	5670	0
229	20240710	162300	229895110	5670	5670	5670	5670	0
230	20240710	162200	229895110	5670	5670	5670	5670	0
231	20240710	162100	229895110	5670	5670	5670	5670	0
232	20240710	162000	229895110	5670	5670	5670	5670	0
233	20240710	161900	229895110	5670	5670	5670	5670	0
234	20240710	161800	229895110	5670	5670	5670	5670	0
235	20240710	161700	229895110	5670	5670	5670	5670	0
236	20240710	161600	229895110	5670	5670	5670	5670	0
237	20240710	161500	229895110	5670	5670	5670	5670	0
238	20240710	161400	229895110	5670	5670	5670	5670	0
239	20240710	161300	229895110	5670	5670	5670	5670	0
240	20240710	161200	229895110	5670	5670	5670	5670	0
241	20240710	161100	229895110	5670	5670	5670	5670	0
242	20240710	161000	229895110	5670	5670	5670	5670	259
243	20240710	160900	229895110	5670	5670	5670	5670	0
244	20240710	160800	229895110	5670	5670	5670	5670	0
245	20240710	160700	229895110	5670	5670	5670	5670	0
246	20240710	160600	229895110	5670	5670	5670	5670	0
247	20240710	160500	229895110	5670	5670	5670	5670	0
248	20240710	160400	229895110	5670	5670	5670	5670	0
249	20240710	160300	229895110	5670	5670	5670	5670	0
250	20240710	160200	229895110	5670	5670	5670	5670	0
251	20240710	160100	229895110	5670	5670	5670	5670	0
252	20240710	160000	229895110	5670	5670	5670	5670	0
253	20240710	155900	229895110	5670	5670	5670	5670	0
254	20240710	155800	229895110	5670	5670	5670	5670	0
255	20240710	155700	229895110	5670	5670	5670	5670	0
256	20240710	155600	229895110	5670	5670	5670	5670	0
257	20240710	155500	229895110	5670	5670	5670	5670	0
258	20240710	155400	229895110	5670	5670	5670	5670	0
259	20240710	155300	229895110	5670	5670	5670	5670	0
260	20240710	155200	229895110	5670	5670	5670	5670	0
261	20240710	155100	229895110	5670	5670	5670	5670	0
262	20240710	155000	229895110	5670	5670	5670	5670	0
263	20240710	154900	229895110	5670	5670	5670	5670	0
264	20240710	154800	229895110	5670	5670	5670	5670	0
265	20240710	154700	229895110	5670	5670	5670	5670	0
266	20240710	154600	229895110	5670	5670	5670	5670	0
267	20240710	154500	229895110	5670	5670	5670	5670	0
268	20240710	154400	229895110	5670	5670	5670	5670	0
269	20240710	154300	229895110	5670	5670	5670	5670	0
270	20240710	154200	229895110	5670	5670	5670	5670	0
271	20240710	154100	229895110	5670	5670	5670	5670	0
272	20240710	154000	229895110	5670	5670	5670	5670	259
273	20240710	153900	229895110	5670	5670	5670	5670	0
274	20240710	153800	229895110	5670	5670	5670	5670	0
275	20240710	153700	229895110	5670	5670	5670	5670	0
276	20240710	153600	229895110	5670	5670	5670	5670	0
277	20240710	153500	229895110	5670	5670	5670	5670	0
278	20240710	153400	229895110	5670	5670	5670	5670	0
279	20240710	153300	229895110	5670	5670	5670	5670	0
280	20240710	153200	229895110	5670	5670	5670	5670	0
281	20240710	153100	229895110	5670	5670	5670	5670	0
282	20240710	153000	229895110	5670	5670	5670	5670	259
283	20240710	152900	228426580	5670	5670	5670	5670	0
284	20240710	152800	228426580	5670	5670	5670	5670	0
285	20240710	152700	228426580	5670	5670	5670	5670	0
286	20240710	152600	228426580	5670	5670	5670	5670	0
287	20240710	152500	228426580	5670	5670	5670	5670	0
288	20240710	152400	228426580	5670	5670	5670	5670	0
289	20240710	152300	228426580	5670	5670	5670	5670	0
290	20240710	152200	228426580	5670	5670	5670	5670	0
291	20240710	152100	228426580	5670	5670	5670	5670	0
292	20240710	152000	228426580	5670	5670	5670	5670	0
293	20240710	151900	228426580	5670	5670	5670	5670	202
294	20240710	151800	227281240	5650	5650	5650	5650	0
295	20240710	151700	227281240	5650	5650	5650	5650	0
296	20240710	151600	227281240	5650	5650	5650	5650	0
297	20240710	151500	227281240	5650	5650	5650	5650	0
298	20240710	151400	227281240	5650	5650	5650	5650	0
299	20240710	151300	227281240	5650	5650	5650	5650	0
300	20240710	151200	227281240	5650	5650	5650	5650	0
301	20240710	151100	227281240	5650	5650	5650	5650	1
302	20240710	151000	227275590	5650	5650	5650	5650	0
303	20240710	150900	227275590	5650	5650	5650	5650	0
304	20240710	150800	227275590	5650	5650	5650	5650	0
305	20240710	150700	227275590	5650	5650	5650	5650	0
306	20240710	150600	227275590	5650	5650	5650	5650	0
307	20240710	150500	227275590	5650	5650	5650	5650	0
308	20240710	150400	227275590	5650	5650	5650	5650	2
309	20240710	150300	227264290	5650	5650	5650	5650	0
310	20240710	150200	227264290	5650	5650	5650	5650	0
311	20240710	150100	227264290	5650	5650	5650	5650	0
312	20240710	150000	227264290	5650	5650	5650	5650	866
313	20240710	145900	222371390	5650	5650	5650	5650	0
314	20240710	145800	222371390	5650	5650	5650	5650	0
315	20240710	145700	222371390	5650	5650	5650	5650	178
316	20240710	145600	221365690	5660	5660	5660	5660	136
317	20240710	145500	220595930	5670	5670	5670	5670	0
318	20240710	145400	220595930	5670	5670	5670	5670	26
319	20240710	145300	220448510	5660	5660	5660	5660	0
320	20240710	145200	220448510	5660	5660	5660	5660	13
321	20240710	145100	220374930	5670	5670	5670	5670	0
322	20240710	145000	220374930	5670	5670	5670	5670	0
323	20240710	144900	220374930	5670	5670	5670	5670	500
324	20240710	144800	217539930	5670	5670	5670	5670	0
325	20240710	144700	217539930	5670	5670	5670	5670	0
326	20240710	144600	217539930	5670	5670	5670	5670	0
327	20240710	144500	217539930	5670	5670	5670	5670	0
328	20240710	144400	217539930	5670	5670	5670	5670	3
329	20240710	144300	217522920	5660	5660	5660	5660	0
330	20240710	144200	217522920	5660	5660	5660	5660	1
331	20240710	144100	217517260	5670	5670	5670	5670	0
332	20240710	144000	217517260	5670	5670	5670	5670	0
333	20240710	143900	217517260	5670	5670	5670	5670	0
334	20240710	143800	217517260	5670	5670	5670	5670	15
335	20240710	143700	217432210	5670	5670	5670	5670	0
336	20240710	143600	217432210	5670	5670	5670	5670	0
337	20240710	143500	217432210	5670	5670	5670	5670	0
338	20240710	143400	217432210	5670	5670	5670	5670	0
339	20240710	143300	217432210	5670	5670	5670	5670	0
340	20240710	143200	217432210	5670	5670	5670	5670	1
341	20240710	143100	217426540	5670	5670	5670	5670	0
342	20240710	143000	217426540	5670	5670	5670	5670	1
343	20240710	142900	217420870	5670	5670	5670	5670	0
344	20240710	142800	217420870	5670	5670	5670	5670	0
345	20240710	142700	217420870	5670	5670	5670	5670	0
346	20240710	142600	217420870	5670	5670	5670	5670	0
347	20240710	142500	217420870	5670	5670	5670	5670	0
348	20240710	142400	217420870	5670	5670	5670	5670	0
349	20240710	142300	217420870	5670	5670	5670	5670	0
350	20240710	142200	217420870	5670	5670	5670	5670	0
351	20240710	142100	217420870	5670	5670	5670	5670	0
352	20240710	142000	217420870	5670	5670	5670	5670	0
353	20240710	141900	217420870	5670	5670	5670	5670	0
354	20240710	141800	217420870	5670	5670	5670	5670	0
355	20240710	141700	217420870	5670	5670	5670	5670	0
356	20240710	141600	217420870	5670	5670	5670	5670	1763
357	20240710	141500	207424660	5670	5670	5670	5670	0
358	20240710	141400	207424660	5670	5670	5670	5670	0
359	20240710	141300	207424660	5670	5670	5670	5670	0
360	20240710	141200	207424660	5670	5670	5670	5670	0
361	20240710	141100	207424660	5670	5670	5670	5670	0
362	20240710	141000	207424660	5670	5670	5670	5670	2
363	20240710	140900	207413320	5670	5670	5670	5670	30
364	20240710	140800	207243220	5670	5670	5670	5670	0
365	20240710	140700	207243220	5670	5670	5670	5670	0
366	20240710	140600	207243220	5670	5670	5670	5670	0
367	20240710	140500	207243220	5670	5670	5670	5670	0
368	20240710	140400	207243220	5670	5670	5670	5670	0
369	20240710	140300	207243220	5670	5670	5670	5670	20
370	20240710	140200	207129820	5670	5670	5670	5670	0
371	20240710	140100	207129820	5670	5670	5670	5670	0
372	20240710	140000	207129820	5670	5670	5670	5670	0
373	20240710	135900	207129820	5670	5670	5670	5670	0
374	20240710	135800	207129820	5670	5670	5670	5670	0
375	20240710	135700	207129820	5670	5670	5670	5670	0
376	20240710	135600	207129820	5670	5670	5670	5670	0
377	20240710	135500	207129820	5670	5670	5670	5670	0
378	20240710	135400	207129820	5670	5670	5670	5670	0
379	20240710	135300	207129820	5670	5670	5670	5670	2
380	20240710	135200	207118480	5670	5670	5670	5670	4
381	20240710	135100	207095800	5670	5670	5670	5670	0
382	20240710	135000	207095800	5670	5670	5670	5670	0
383	20240710	134900	207095800	5670	5670	5670	5670	0
384	20240710	134800	207095800	5670	5670	5670	5670	0
385	20240710	134700	207095800	5670	5670	5670	5670	40
386	20240710	134600	206869000	5650	5650	5650	5650	0
387	20240710	134500	206869000	5650	5650	5650	5650	0
388	20240710	134400	206869000	5650	5650	5650	5650	0
389	20240710	134300	206869000	5650	5660	5660	5650	1000
390	20240710	134200	201218540	5660	5660	5660	5660	0
391	20240710	134100	201218540	5660	5660	5660	5660	0
392	20240710	134000	201218540	5660	5660	5660	5660	0
393	20240710	133900	201218540	5660	5660	5660	5660	0
394	20240710	133800	201218540	5660	5660	5660	5660	0
395	20240710	133700	201218540	5660	5660	5660	5660	0
396	20240710	133600	201218540	5660	5660	5660	5660	0
397	20240710	133500	201218540	5660	5660	5660	5660	0
398	20240710	133400	201218540	5660	5660	5660	5660	0
399	20240710	133300	201218540	5660	5660	5660	5660	0
400	20240710	133200	201218540	5660	5660	5660	5660	28
401	20240710	133100	201060060	5670	5670	5670	5670	0
402	20240710	133000	201060060	5670	5670	5670	5670	0
403	20240710	132900	201060060	5670	5670	5670	5670	0
404	20240710	132800	201060060	5670	5670	5670	5670	0
405	20240710	132700	201060060	5670	5670	5670	5670	0
406	20240710	132600	201060060	5670	5670	5670	5670	0
407	20240710	132500	201060060	5670	5670	5670	5670	0
408	20240710	132400	201060060	5670	5670	5670	5670	1
409	20240710	132300	201054390	5670	5670	5670	5670	0
410	20240710	132200	201054390	5670	5670	5670	5670	0
411	20240710	132100	201054390	5670	5670	5670	5670	0
412	20240710	132000	201054390	5670	5670	5670	5670	0
413	20240710	131900	201054390	5670	5670	5670	5670	1
414	20240710	131800	201048720	5670	5670	5670	5670	0
415	20240710	131700	201048720	5670	5670	5670	5670	0
416	20240710	131600	201048720	5670	5670	5670	5670	0
417	20240710	131500	201048720	5670	5660	5670	5660	505
418	20240710	131400	198190370	5660	5660	5660	5660	0
419	20240710	131300	198190370	5660	5660	5660	5660	50
420	20240710	131200	197907370	5670	5670	5670	5670	0
421	20240710	131100	197907370	5670	5670	5670	5670	0
422	20240710	131000	197907370	5670	5670	5670	5670	0
423	20240710	130900	197907370	5670	5670	5670	5670	200
424	20240710	130800	196773370	5660	5660	5660	5660	0
425	20240710	130700	196773370	5660	5660	5660	5660	0
426	20240710	130600	196773370	5660	5660	5660	5660	0
427	20240710	130500	196773370	5660	5660	5660	5660	0
428	20240710	130400	196773370	5660	5660	5660	5660	0
429	20240710	130300	196773370	5660	5660	5660	5660	0
430	20240710	130200	196773370	5660	5660	5660	5660	0
431	20240710	130100	196773370	5660	5660	5660	5660	0
432	20240710	130000	196773370	5660	5660	5660	5660	0
433	20240710	125900	196773370	5660	5660	5660	5660	0
434	20240710	125800	196773370	5660	5660	5660	5660	0
435	20240710	125700	196773370	5660	5660	5660	5660	0
436	20240710	125600	196773370	5660	5660	5660	5660	0
437	20240710	125500	196773370	5660	5660	5660	5660	0
438	20240710	125400	196773370	5660	5660	5660	5660	0
439	20240710	125300	196773370	5660	5660	5660	5660	0
440	20240710	125200	196773370	5660	5660	5660	5660	0
441	20240710	125100	196773370	5660	5660	5660	5660	0
442	20240710	125000	196773370	5660	5660	5660	5660	0
443	20240710	124900	196773370	5660	5660	5660	5660	0
444	20240710	124800	196773370	5660	5660	5660	5660	0
445	20240710	124700	196773370	5660	5660	5660	5660	0
446	20240710	124600	196773370	5660	5660	5660	5660	0
447	20240710	124500	196773370	5660	5660	5660	5660	0
448	20240710	124400	196773370	5660	5660	5660	5660	0
449	20240710	124300	196773370	5660	5660	5660	5660	258
450	20240710	124200	195313090	5660	5660	5660	5660	0
451	20240710	124100	195313090	5660	5660	5660	5660	0
452	20240710	124000	195313090	5660	5660	5660	5660	0
453	20240710	123900	195313090	5660	5660	5660	5660	0
454	20240710	123800	195313090	5660	5660	5660	5660	0
455	20240710	123700	195313090	5660	5660	5660	5660	0
456	20240710	123600	195313090	5660	5660	5660	5660	3
457	20240710	123500	195296110	5660	5660	5660	5660	0
458	20240710	123400	195296110	5660	5660	5660	5660	0
459	20240710	123300	195296110	5660	5660	5660	5660	25
460	20240710	123200	195154610	5650	5650	5650	5650	0
461	20240710	123100	195154610	5650	5650	5650	5650	0
462	20240710	123000	195154610	5650	5650	5650	5650	0
463	20240710	122900	195154610	5650	5650	5650	5650	0
464	20240710	122800	195154610	5650	5650	5650	5650	0
465	20240710	122700	195154610	5650	5650	5650	5650	0
466	20240710	122600	195154610	5650	5650	5650	5650	0
467	20240710	122500	195154610	5650	5650	5650	5650	69
468	20240710	122400	194764760	5650	5650	5650	5650	59
469	20240710	122300	194431410	5660	5660	5660	5660	0
470	20240710	122200	194431410	5660	5660	5660	5660	1
471	20240710	122100	194425750	5660	5660	5660	5660	0
472	20240710	122000	194425750	5660	5660	5660	5660	0
473	20240710	121900	194425750	5660	5660	5660	5660	0
474	20240710	121800	194425750	5660	5660	5660	5660	0
475	20240710	121700	194425750	5660	5660	5660	5660	0
476	20240710	121600	194425750	5660	5660	5660	5660	0
477	20240710	121500	194425750	5660	5660	5660	5660	0
478	20240710	121400	194425750	5660	5660	5660	5660	0
479	20240710	121300	194425750	5660	5660	5660	5660	0
480	20240710	121200	194425750	5660	5660	5660	5660	200
481	20240710	121100	193293750	5660	5660	5660	5660	0
482	20240710	121000	193293750	5660	5660	5660	5660	0
483	20240710	120900	193293750	5660	5660	5660	5660	0
484	20240710	120800	193293750	5660	5660	5660	5660	18
485	20240710	120700	193191870	5660	5660	5660	5660	0
486	20240710	120600	193191870	5660	5660	5660	5660	0
487	20240710	120500	193191870	5660	5660	5660	5660	0
488	20240710	120400	193191870	5660	5660	5660	5660	18
489	20240710	120300	193089990	5650	5650	5650	5650	0
490	20240710	120200	193089990	5650	5650	5650	5650	30
491	20240710	120100	192920490	5650	5650	5650	5650	500
492	20240710	120000	190095490	5650	5650	5650	5650	0
493	20240710	115900	190095490	5650	5650	5650	5650	0
494	20240710	115800	190095490	5650	5650	5650	5650	100
495	20240710	115700	189530490	5660	5660	5660	5660	0
496	20240710	115600	189530490	5660	5660	5660	5660	0
497	20240710	115500	189530490	5660	5660	5660	5660	0
498	20240710	115400	189530490	5660	5660	5660	5660	138
499	20240710	115300	188749410	5670	5670	5670	5670	0
500	20240710	115200	188749410	5670	5670	5670	5670	0
501	20240710	115100	188749410	5670	5670	5670	5670	0
502	20240710	115000	188749410	5670	5670	5670	5670	0
503	20240710	114900	188749410	5670	5670	5670	5670	180
504	20240710	114800	187728810	5670	5670	5670	5670	0
505	20240710	114700	187728810	5670	5670	5670	5670	0
506	20240710	114600	187728810	5670	5670	5670	5670	0
507	20240710	114500	187728810	5670	5670	5670	5670	0
508	20240710	114400	187728810	5670	5670	5670	5670	0
509	20240710	114300	187728810	5670	5670	5670	5670	0
510	20240710	114200	187728810	5670	5670	5670	5670	0
511	20240710	114100	187728810	5670	5670	5670	5670	0
512	20240710	114000	187728810	5670	5670	5670	5670	1
513	20240710	113900	187723140	5670	5670	5670	5670	1
514	20240710	113800	187717470	5670	5670	5670	5670	0
515	20240710	113700	187717470	5670	5670	5670	5670	1
516	20240710	113600	187711800	5660	5660	5660	5660	0
517	20240710	113500	187711800	5660	5660	5660	5660	0
518	20240710	113400	187711800	5660	5660	5660	5660	0
519	20240710	113300	187711800	5660	5660	5660	5660	0
520	20240710	113200	187711800	5660	5660	5660	5660	0
521	20240710	113100	187711800	5660	5660	5660	5660	0
522	20240710	113000	187711800	5660	5660	5660	5660	0
523	20240710	112900	187711800	5660	5660	5660	5660	0
524	20240710	112800	187711800	5660	5660	5660	5660	35
525	20240710	112700	187513700	5660	5660	5660	5660	0
526	20240710	112600	187513700	5660	5660	5660	5660	0
527	20240710	112500	187513700	5660	5660	5660	5660	500
528	20240710	112400	184683700	5660	5660	5660	5660	0
529	20240710	112300	184683700	5660	5660	5660	5660	24
530	20240710	112200	184547860	5670	5670	5670	5670	0
531	20240710	112100	184547860	5670	5670	5670	5670	5
532	20240710	112000	184519510	5670	5670	5670	5670	1
533	20240710	111900	184513840	5670	5670	5670	5670	0
534	20240710	111800	184513840	5670	5670	5670	5670	0
535	20240710	111700	184513840	5670	5670	5670	5670	0
536	20240710	111600	184513840	5670	5670	5670	5670	0
537	20240710	111500	184513840	5670	5670	5670	5670	0
538	20240710	111400	184513840	5670	5670	5670	5670	0
539	20240710	111300	184513840	5670	5670	5670	5670	0
540	20240710	111200	184513840	5670	5670	5670	5670	0
541	20240710	111100	184513840	5670	5670	5670	5670	500
542	20240710	111000	181678840	5670	5670	5670	5670	4009
543	20240710	110900	158947810	5660	5660	5660	5660	730
544	20240710	110800	154816010	5660	5660	5660	5660	0
545	20240710	110700	154816010	5660	5660	5660	5660	0
546	20240710	110600	154816010	5660	5660	5660	5660	0
547	20240710	110500	154816010	5660	5640	5660	5640	67
548	20240710	110400	154437790	5650	5650	5650	5650	1
549	20240710	110300	154432140	5650	5650	5650	5650	0
550	20240710	110200	154432140	5650	5650	5650	5650	0
551	20240710	110100	154432140	5650	5650	5650	5650	0
552	20240710	110000	154432140	5650	5650	5650	5650	0
553	20240710	105900	154432140	5650	5650	5650	5650	200
554	20240710	105800	153302140	5650	5650	5650	5650	0
555	20240710	105700	153302140	5650	5650	5650	5650	0
556	20240710	105600	153302140	5650	5650	5650	5650	0
557	20240710	105500	153302140	5650	5650	5650	5650	30
558	20240710	105400	153132640	5650	5650	5650	5650	0
559	20240710	105300	153132640	5650	5650	5650	5650	0
560	20240710	105200	153132640	5650	5650	5650	5650	0
561	20240710	105100	153132640	5650	5650	5650	5650	10
562	20240710	105000	153076140	5650	5650	5650	5650	0
563	20240710	104900	153076140	5650	5650	5650	5650	3439
564	20240710	104800	133645790	5660	5660	5660	5660	63
565	20240710	104700	133289210	5650	5650	5650	5650	0
566	20240710	104600	133289210	5650	5660	5660	5650	92
567	20240710	104500	132769360	5670	5670	5670	5670	3
568	20240710	104400	132752350	5670	5660	5670	5660	2302
569	20240710	104300	119723020	5660	5660	5660	5660	200
570	20240710	104200	118591020	5660	5660	5660	5660	41
571	20240710	104100	118358960	5670	5670	5670	5670	0
572	20240710	104000	118358960	5670	5670	5670	5670	0
573	20240710	103900	118358960	5670	5670	5670	5670	5
574	20240710	103800	118330610	5660	5660	5660	5660	0
575	20240710	103700	118330610	5660	5660	5660	5660	0
576	20240710	103600	118330610	5660	5660	5660	5660	0
577	20240710	103500	118330610	5660	5660	5660	5660	500
578	20240710	103400	115500610	5670	5670	5670	5670	10333
579	20240710	103300	56912500	5670	5670	5670	5670	0
580	20240710	103200	56912500	5670	5670	5670	5670	0
581	20240710	103100	56912500	5670	5670	5670	5670	0
582	20240710	103000	56912500	5670	5670	5670	5670	0
583	20240710	102900	56912500	5670	5670	5670	5670	1
584	20240710	102800	56906830	5660	5660	5660	5660	0
585	20240710	102700	56906830	5660	5660	5660	5660	0
586	20240710	102600	56906830	5660	5660	5660	5660	0
587	20240710	102500	56906830	5660	5660	5660	5660	0
588	20240710	102400	56906830	5660	5660	5660	5660	0
589	20240710	102300	56906830	5660	5660	5660	5660	50
590	20240710	102200	56623830	5660	5660	5660	5660	152
591	20240710	102100	55763510	5660	5660	5660	5660	0
592	20240710	102000	55763510	5660	5660	5660	5660	0
593	20240710	101900	55763510	5660	5670	5670	5660	519
594	20240710	101800	52825960	5680	5680	5680	5680	0
595	20240710	101700	52825960	5680	5680	5680	5680	1
596	20240710	101600	52820280	5670	5670	5670	5670	0
597	20240710	101500	52820280	5670	5670	5670	5670	0
598	20240710	101400	52820280	5670	5670	5670	5670	100
599	20240710	101300	52253280	5670	5670	5670	5670	2
600	20240710	101200	52241940	5670	5670	5670	5670	0
601	20240710	101100	52241940	5670	5670	5670	5670	2
602	20240710	101000	52230600	5670	5670	5670	5670	1
603	20240710	100900	52224930	5670	5670	5670	5670	0
604	20240710	100800	52224930	5670	5670	5670	5670	165
605	20240710	100700	51289380	5660	5660	5660	5660	1
606	20240710	100600	51283720	5660	5660	5660	5660	0
607	20240710	100500	51283720	5660	5660	5660	5660	1
608	20240710	100400	51278060	5660	5660	5660	5660	6
609	20240710	100300	51244100	5660	5660	5660	5660	398
610	20240710	100200	48991420	5670	5670	5670	5670	18
611	20240710	100100	48889360	5680	5680	5680	5680	0
612	20240710	100000	48889360	5680	5680	5680	5680	0
613	20240710	095900	48889360	5680	5680	5680	5680	3
614	20240710	095800	48872320	5680	5680	5680	5680	16
615	20240710	095700	48781440	5680	5680	5680	5680	0
616	20240710	095600	48781440	5680	5680	5680	5680	187
617	20240710	095500	47719280	5680	5680	5680	5680	0
618	20240710	095400	47719280	5680	5680	5680	5680	14
619	20240710	095300	47639760	5680	5680	5680	5680	0
620	20240710	095200	47639760	5680	5680	5680	5680	5
621	20240710	095100	47611360	5680	5680	5680	5680	10
622	20240710	095000	47554560	5680	5690	5690	5680	109
623	20240710	094900	46934450	5690	5690	5690	5690	157
624	20240710	094800	46041120	5700	5740	5740	5700	1072
625	20240710	094700	39930640	5740	5690	5740	5690	209
626	20240710	094600	38737150	5680	5680	5680	5680	1
627	20240710	094500	38731470	5680	5680	5680	5680	138
628	20240710	094400	37947630	5680	5680	5680	5680	1
629	20240710	094300	37941950	5680	5680	5680	5680	0
630	20240710	094200	37941950	5680	5680	5680	5680	0
631	20240710	094100	37941950	5680	5680	5680	5680	0
632	20240710	094000	37941950	5680	5680	5680	5680	1
633	20240710	093900	37936270	5680	5680	5680	5680	663
634	20240710	093800	34170430	5680	5680	5680	5680	339
635	20240710	093700	32244910	5680	5680	5680	5680	1
636	20240710	093600	32239230	5660	5660	5660	5660	134
637	20240710	093500	31480790	5660	5660	5660	5660	10
638	20240710	093400	31424190	5660	5660	5660	5660	102
639	20240710	093300	30846870	5660	5660	5660	5660	0
640	20240710	093200	30846870	5660	5660	5660	5660	55
641	20240710	093100	30535570	5660	5660	5660	5660	0
642	20240710	093000	30535570	5660	5680	5680	5660	702
643	20240710	092900	26562080	5680	5680	5680	5680	2
644	20240710	092800	26550720	5680	5680	5680	5680	48
645	20240710	092700	26278080	5690	5690	5690	5690	0
646	20240710	092600	26278080	5690	5690	5690	5690	0
647	20240710	092500	26278080	5690	5690	5690	5690	0
648	20240710	092400	26278080	5690	5690	5690	5690	5
649	20240710	092300	26249630	5690	5690	5690	5690	1
650	20240710	092200	26243940	5670	5670	5670	5670	154
651	20240710	092100	25370760	5670	5670	5670	5670	0
652	20240710	092000	25370760	5670	5670	5670	5670	0
653	20240710	091900	25370760	5670	5670	5670	5670	0
654	20240710	091800	25370760	5670	5680	5680	5670	2169
655	20240710	091700	13072270	5680	5670	5680	5670	298
656	20240710	091600	11382360	5680	5680	5680	5680	0
657	20240710	091500	11382360	5680	5680	5680	5680	0
658	20240710	091400	11382360	5680	5680	5680	5680	0
659	20240710	091300	11382360	5680	5680	5680	5680	100
660	20240710	091200	10814360	5680	5670	5680	5670	403
661	20240710	091100	8529330	5710	5710	5710	5710	0
662	20240710	091000	8529330	5710	5710	5710	5710	0
663	20240710	090900	8529330	5710	5710	5710	5710	0
664	20240710	090800	8529330	5710	5710	5710	5710	0
665	20240710	090700	8529330	5710	5720	5720	5670	509
666	20240710	090600	5638060	5670	5670	5670	5670	24
667	20240710	090500	5501980	5670	5670	5670	5670	66
668	20240710	090400	5127760	5670	5670	5670	5670	20
669	20240710	090300	5014360	5670	5680	5690	5670	534
670	20240710	090200	1981590	5690	5690	5690	5690	148
671	20240710	090100	1139470	5690	5720	5720	5690	68
672	20240710	090000	750880	5740	5740	5740	5720	131