KissMeData/010240/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185600	17638870	5380	5380	5380	5380	231
3	20240705	185500	17638870	5380	5380	5380	5380	0
4	20240705	185400	17638870	5380	5380	5380	5380	0
5	20240705	185300	17638870	5380	5380	5380	5380	0
6	20240705	185200	17638870	5380	5380	5380	5380	0
7	20240705	185100	17638870	5380	5380	5380	5380	0
8	20240705	185000	17638870	5380	5380	5380	5380	0
9	20240705	184900	17638870	5380	5380	5380	5380	0
10	20240705	184800	17638870	5380	5380	5380	5380	0
11	20240705	184700	17638870	5380	5380	5380	5380	0
12	20240705	184600	17638870	5380	5380	5380	5380	0
13	20240705	184500	17638870	5380	5380	5380	5380	0
14	20240705	184400	17638870	5380	5380	5380	5380	0
15	20240705	184300	17638870	5380	5380	5380	5380	0
16	20240705	184200	17638870	5380	5380	5380	5380	0
17	20240705	184100	17638870	5380	5380	5380	5380	0
18	20240705	184000	17638870	5380	5380	5380	5380	0
19	20240705	183900	17638870	5380	5380	5380	5380	0
20	20240705	183800	17638870	5380	5380	5380	5380	0
21	20240705	183700	17638870	5380	5380	5380	5380	0
22	20240705	183600	17638870	5380	5380	5380	5380	0
23	20240705	183500	17638870	5380	5380	5380	5380	0
24	20240705	183400	17638870	5380	5380	5380	5380	0
25	20240705	183300	17638870	5380	5380	5380	5380	0
26	20240705	183200	17638870	5380	5380	5380	5380	0
27	20240705	183100	17638870	5380	5380	5380	5380	0
28	20240705	183000	17638870	5380	5380	5380	5380	0
29	20240705	182900	17638870	5380	5380	5380	5380	0
30	20240705	182800	17638870	5380	5380	5380	5380	0
31	20240705	182700	17638870	5380	5380	5380	5380	0
32	20240705	182600	17638870	5380	5380	5380	5380	231
33	20240705	182500	17638870	5380	5380	5380	5380	0
34	20240705	182400	17638870	5380	5380	5380	5380	0
35	20240705	182300	17638870	5380	5380	5380	5380	0
36	20240705	182200	17638870	5380	5380	5380	5380	0
37	20240705	182100	17638870	5380	5380	5380	5380	0
38	20240705	182000	17638870	5380	5380	5380	5380	0
39	20240705	181900	17638870	5380	5380	5380	5380	0
40	20240705	181800	17638870	5380	5380	5380	5380	0
41	20240705	181700	17638870	5380	5380	5380	5380	0
42	20240705	181600	17638870	5380	5380	5380	5380	0
43	20240705	181500	17638870	5380	5380	5380	5380	0
44	20240705	181400	17638870	5380	5380	5380	5380	0
45	20240705	181300	17638870	5380	5380	5380	5380	0
46	20240705	181200	17638870	5380	5380	5380	5380	0
47	20240705	181100	17638870	5380	5380	5380	5380	0
48	20240705	181000	17638870	5380	5380	5380	5380	0
49	20240705	180900	17638870	5380	5380	5380	5380	0
50	20240705	180800	17638870	5380	5380	5380	5380	0
51	20240705	180700	17638870	5380	5380	5380	5380	0
52	20240705	180600	17638870	5380	5380	5380	5380	0
53	20240705	180500	17638870	5380	5380	5380	5380	0
54	20240705	180400	17638870	5380	5380	5380	5380	0
55	20240705	180300	17638870	5380	5380	5380	5380	0
56	20240705	180200	17638870	5380	5380	5380	5380	0
57	20240705	180100	17638870	5380	5380	5380	5380	0
58	20240705	180000	17638870	5380	5380	5380	5380	0
59	20240705	175900	17638870	5380	5380	5380	5380	0
60	20240705	175800	17638870	5380	5380	5380	5380	0
61	20240705	175700	17638870	5380	5380	5380	5380	0
62	20240705	175600	17638870	5380	5380	5380	5380	231
63	20240705	175500	17638870	5380	5380	5380	5380	0
64	20240705	175400	17638870	5380	5380	5380	5380	0
65	20240705	175300	17638870	5380	5380	5380	5380	0
66	20240705	175200	17638870	5380	5380	5380	5380	0
67	20240705	175100	17638870	5380	5380	5380	5380	0
68	20240705	175000	17638870	5380	5380	5380	5380	0
69	20240705	174900	17638870	5380	5380	5380	5380	0
70	20240705	174800	17638870	5380	5380	5380	5380	0
71	20240705	174700	17638870	5380	5380	5380	5380	0
72	20240705	174600	17638870	5380	5380	5380	5380	0
73	20240705	174500	17638870	5380	5380	5380	5380	0
74	20240705	174400	17638870	5380	5380	5380	5380	0
75	20240705	174300	17638870	5380	5380	5380	5380	0
76	20240705	174200	17638870	5380	5380	5380	5380	0
77	20240705	174100	17638870	5380	5380	5380	5380	0
78	20240705	174000	17638870	5380	5380	5380	5380	0
79	20240705	173900	17638870	5380	5380	5380	5380	0
80	20240705	173800	17638870	5380	5380	5380	5380	0
81	20240705	173700	17638870	5380	5380	5380	5380	0
82	20240705	173600	17638870	5380	5380	5380	5380	0
83	20240705	173500	17638870	5380	5380	5380	5380	0
84	20240705	173400	17638870	5380	5380	5380	5380	0
85	20240705	173300	17638870	5380	5380	5380	5380	0
86	20240705	173200	17638870	5380	5380	5380	5380	0
87	20240705	173100	17638870	5380	5380	5380	5380	0
88	20240705	173000	17638870	5380	5380	5380	5380	0
89	20240705	172900	17638870	5380	5380	5380	5380	0
90	20240705	172800	17638870	5380	5380	5380	5380	0
91	20240705	172700	17638870	5380	5380	5380	5380	0
92	20240705	172600	17638870	5380	5380	5380	5380	231
93	20240705	172500	17638870	5380	5380	5380	5380	0
94	20240705	172400	17638870	5380	5380	5380	5380	0
95	20240705	172300	17638870	5380	5380	5380	5380	0
96	20240705	172200	17638870	5380	5380	5380	5380	0
97	20240705	172100	17638870	5380	5380	5380	5380	0
98	20240705	172000	17638870	5380	5380	5380	5380	0
99	20240705	171900	17638870	5380	5380	5380	5380	0
100	20240705	171800	17638870	5380	5380	5380	5380	0
101	20240705	171700	17638870	5380	5380	5380	5380	0
102	20240705	171600	17638870	5380	5380	5380	5380	0
103	20240705	171500	17638870	5380	5380	5380	5380	0
104	20240705	171400	17638870	5380	5380	5380	5380	0
105	20240705	171300	17638870	5380	5380	5380	5380	0
106	20240705	171200	17638870	5380	5380	5380	5380	0
107	20240705	171100	17638870	5380	5380	5380	5380	0
108	20240705	171000	17638870	5380	5380	5380	5380	0
109	20240705	170900	17638870	5380	5380	5380	5380	0
110	20240705	170800	17638870	5380	5380	5380	5380	0
111	20240705	170700	17638870	5380	5380	5380	5380	0
112	20240705	170600	17638870	5380	5380	5380	5380	0
113	20240705	170500	17638870	5380	5380	5380	5380	0
114	20240705	170400	17638870	5380	5380	5380	5380	0
115	20240705	170300	17638870	5380	5380	5380	5380	0
116	20240705	170200	17638870	5380	5380	5380	5380	0
117	20240705	170100	17638870	5380	5380	5380	5380	0
118	20240705	170000	17638870	5380	5380	5380	5380	0
119	20240705	165900	17638870	5380	5380	5380	5380	0
120	20240705	165800	17638870	5380	5380	5380	5380	0
121	20240705	165700	17638870	5380	5380	5380	5380	0
122	20240705	165600	17638870	5380	5380	5380	5380	231
123	20240705	165500	17638870	5380	5380	5380	5380	0
124	20240705	165400	17638870	5380	5380	5380	5380	0
125	20240705	165300	17638870	5380	5380	5380	5380	0
126	20240705	165200	17638870	5380	5380	5380	5380	0
127	20240705	165100	17638870	5380	5380	5380	5380	0
128	20240705	165000	17638870	5380	5380	5380	5380	0
129	20240705	164900	17638870	5380	5380	5380	5380	0
130	20240705	164800	17638870	5380	5380	5380	5380	0
131	20240705	164700	17638870	5380	5380	5380	5380	0
132	20240705	164600	17638870	5380	5380	5380	5380	0
133	20240705	164500	17638870	5380	5380	5380	5380	0
134	20240705	164400	17638870	5380	5380	5380	5380	0
135	20240705	164300	17638870	5380	5380	5380	5380	0
136	20240705	164200	17638870	5380	5380	5380	5380	0
137	20240705	164100	17638870	5380	5380	5380	5380	0
138	20240705	164000	17638870	5380	5380	5380	5380	0
139	20240705	163900	17638870	5380	5380	5380	5380	0
140	20240705	163800	17638870	5380	5380	5380	5380	0
141	20240705	163700	17638870	5380	5380	5380	5380	0
142	20240705	163600	17638870	5380	5380	5380	5380	0
143	20240705	163500	17638870	5380	5380	5380	5380	0
144	20240705	163400	17638870	5380	5380	5380	5380	0
145	20240705	163300	17638870	5380	5380	5380	5380	0
146	20240705	163200	17638870	5380	5380	5380	5380	0
147	20240705	163100	17638870	5380	5380	5380	5380	0
148	20240705	163000	17638870	5380	5380	5380	5380	0
149	20240705	162900	17638870	5380	5380	5380	5380	0
150	20240705	162800	17638870	5380	5380	5380	5380	0
151	20240705	162700	17638870	5380	5380	5380	5380	0
152	20240705	162600	17638870	5380	5380	5380	5380	231
153	20240705	162500	17638870	5380	5380	5380	5380	0
154	20240705	162400	17638870	5380	5380	5380	5380	0
155	20240705	162300	17638870	5380	5380	5380	5380	0
156	20240705	162200	17638870	5380	5380	5380	5380	0
157	20240705	162100	17638870	5380	5380	5380	5380	0
158	20240705	162000	17638870	5380	5380	5380	5380	0
159	20240705	161900	17638870	5380	5380	5380	5380	0
160	20240705	161800	17638870	5380	5380	5380	5380	0
161	20240705	161700	17638870	5380	5380	5380	5380	0
162	20240705	161600	17638870	5380	5380	5380	5380	0
163	20240705	161500	17638870	5380	5380	5380	5380	0
164	20240705	161400	17638870	5380	5380	5380	5380	0
165	20240705	161300	17638870	5380	5380	5380	5380	0
166	20240705	161200	17638870	5380	5380	5380	5380	0
167	20240705	161100	17638870	5380	5380	5380	5380	0
168	20240705	161000	17638870	5380	5380	5380	5380	0
169	20240705	160900	17638870	5380	5380	5380	5380	0
170	20240705	160800	17638870	5380	5380	5380	5380	0
171	20240705	160700	17638870	5380	5380	5380	5380	0
172	20240705	160600	17638870	5380	5380	5380	5380	0
173	20240705	160500	17638870	5380	5380	5380	5380	0
174	20240705	160400	17638870	5380	5380	5380	5380	0
175	20240705	160300	17638870	5380	5380	5380	5380	0
176	20240705	160200	17638870	5380	5380	5380	5380	0
177	20240705	160100	17638870	5380	5380	5380	5380	0
178	20240705	160000	17638870	5380	5380	5380	5380	0
179	20240705	155900	17638870	5380	5380	5380	5380	0
180	20240705	155800	17638870	5380	5380	5380	5380	0
181	20240705	155700	17638870	5380	5380	5380	5380	0
182	20240705	155600	17638870	5380	5380	5380	5380	231
183	20240705	155500	17638870	5380	5380	5380	5380	0
184	20240705	155400	17638870	5380	5380	5380	5380	0
185	20240705	155300	17638870	5380	5380	5380	5380	0
186	20240705	155200	17638870	5380	5380	5380	5380	0
187	20240705	155100	17638870	5380	5380	5380	5380	0
188	20240705	155000	17638870	5380	5380	5380	5380	0
189	20240705	154900	17638870	5380	5380	5380	5380	0
190	20240705	154800	17638870	5380	5380	5380	5380	0
191	20240705	154700	17638870	5380	5380	5380	5380	0
192	20240705	154600	17638870	5380	5380	5380	5380	0
193	20240705	154500	17638870	5380	5380	5380	5380	0
194	20240705	154400	17638870	5380	5380	5380	5380	0
195	20240705	154300	17638870	5380	5380	5380	5380	0
196	20240705	154200	17638870	5380	5380	5380	5380	0
197	20240705	154100	17638870	5380	5380	5380	5380	0
198	20240705	154000	17638870	5380	5380	5380	5380	0
199	20240705	153900	17638870	5380	5380	5380	5380	0
200	20240705	153800	17638870	5380	5380	5380	5380	0
201	20240705	153700	17638870	5380	5380	5380	5380	0
202	20240705	153600	17638870	5380	5380	5380	5380	0
203	20240705	153500	17638870	5380	5380	5380	5380	0
204	20240705	153400	17638870	5380	5380	5380	5380	0
205	20240705	153300	17638870	5380	5380	5380	5380	0
206	20240705	153200	17638870	5380	5380	5380	5380	0
207	20240705	153100	17638870	5380	5380	5380	5380	0
208	20240705	153000	17638870	5380	5380	5380	5380	231
209	20240705	152900	16396090	5380	5380	5380	5380	0
210	20240705	152800	16396090	5380	5380	5380	5380	0
211	20240705	152700	16396090	5380	5380	5380	5380	0
212	20240705	152600	16396090	5380	5380	5380	5380	0
213	20240705	152500	16396090	5380	5380	5380	5380	0
214	20240705	152400	16396090	5380	5380	5380	5380	0
215	20240705	152300	16396090	5380	5380	5380	5380	0
216	20240705	152200	16396090	5380	5380	5380	5380	0
217	20240705	152100	16396090	5380	5380	5380	5380	0
218	20240705	152000	16396090	5380	5380	5380	5380	0
219	20240705	151900	16396090	5380	5380	5380	5380	0
220	20240705	151800	16396090	5380	5380	5380	5380	0
221	20240705	151700	16396090	5380	5370	5380	5370	314
222	20240705	151600	14709900	5370	5360	5370	5360	249
223	20240705	151500	13373120	5340	5340	5340	5340	13
224	20240705	151400	13303700	5360	5360	5360	5360	0
225	20240705	151300	13303700	5360	5360	5360	5360	0
226	20240705	151200	13303700	5360	5360	5360	5360	0
227	20240705	151100	13303700	5360	5360	5360	5360	0
228	20240705	151000	13303700	5360	5360	5360	5360	0
229	20240705	150900	13303700	5360	5360	5360	5360	1
230	20240705	150800	13298340	5340	5340	5340	5340	140
231	20240705	150700	12550740	5350	5350	5350	5350	115
232	20240705	150600	11935490	5350	5350	5350	5350	0
233	20240705	150500	11935490	5350	5350	5350	5350	0
234	20240705	150400	11935490	5350	5350	5350	5350	0
235	20240705	150300	11935490	5350	5350	5350	5350	0
236	20240705	150200	11935490	5350	5350	5350	5350	0
237	20240705	150100	11935490	5350	5350	5350	5350	0
238	20240705	150000	11935490	5350	5350	5350	5350	0
239	20240705	145900	11935490	5350	5350	5350	5350	0
240	20240705	145800	11935490	5350	5350	5350	5350	0
241	20240705	145700	11935490	5350	5350	5350	5350	38
242	20240705	145600	11732190	5340	5340	5340	5340	0
243	20240705	145500	11732190	5340	5340	5340	5340	0
244	20240705	145400	11732190	5340	5340	5340	5340	0
245	20240705	145300	11732190	5340	5340	5340	5340	0
246	20240705	145200	11732190	5340	5340	5340	5340	0
247	20240705	145100	11732190	5340	5340	5340	5340	20
248	20240705	145000	11625390	5340	5340	5340	5340	0
249	20240705	144900	11625390	5340	5340	5340	5340	0
250	20240705	144800	11625390	5340	5340	5340	5340	0
251	20240705	144700	11625390	5340	5340	5340	5340	0
252	20240705	144600	11625390	5340	5340	5340	5340	0
253	20240705	144500	11625390	5340	5340	5340	5340	0
254	20240705	144400	11625390	5340	5340	5340	5340	16
255	20240705	144300	11539950	5340	5340	5340	5340	0
256	20240705	144200	11539950	5340	5340	5340	5340	0
257	20240705	144100	11539950	5340	5340	5340	5340	0
258	20240705	144000	11539950	5340	5340	5340	5340	0
259	20240705	143900	11539950	5340	5340	5340	5340	0
260	20240705	143800	11539950	5340	5340	5340	5340	0
261	20240705	143700	11539950	5340	5340	5340	5340	0
262	20240705	143600	11539950	5340	5340	5340	5340	0
263	20240705	143500	11539950	5340	5340	5340	5340	0
264	20240705	143400	11539950	5340	5340	5340	5340	0
265	20240705	143300	11539950	5340	5340	5340	5340	0
266	20240705	143200	11539950	5340	5340	5340	5340	0
267	20240705	143100	11539950	5340	5340	5340	5340	0
268	20240705	143000	11539950	5340	5340	5340	5340	0
269	20240705	142900	11539950	5340	5340	5340	5340	0
270	20240705	142800	11539950	5340	5340	5340	5340	0
271	20240705	142700	11539950	5340	5340	5340	5340	0
272	20240705	142600	11539950	5340	5340	5340	5340	0
273	20240705	142500	11539950	5340	5340	5340	5340	0
274	20240705	142400	11539950	5340	5340	5340	5340	0
275	20240705	142300	11539950	5340	5340	5340	5340	0
276	20240705	142200	11539950	5340	5340	5340	5340	41
277	20240705	142100	11321010	5350	5350	5350	5350	0
278	20240705	142000	11321010	5350	5350	5350	5350	0
279	20240705	141900	11321010	5350	5350	5350	5350	0
280	20240705	141800	11321010	5350	5350	5350	5350	0
281	20240705	141700	11321010	5350	5350	5350	5350	0
282	20240705	141600	11321010	5350	5350	5350	5350	0
283	20240705	141500	11321010	5350	5350	5350	5350	9
284	20240705	141400	11272860	5350	5350	5350	5350	0
285	20240705	141300	11272860	5350	5350	5350	5350	0
286	20240705	141200	11272860	5350	5350	5350	5350	0
287	20240705	141100	11272860	5350	5350	5350	5350	0
288	20240705	141000	11272860	5350	5350	5350	5350	0
289	20240705	140900	11272860	5350	5350	5350	5350	0
290	20240705	140800	11272860	5350	5350	5350	5350	0
291	20240705	140700	11272860	5350	5350	5350	5350	0
292	20240705	140600	11272860	5350	5350	5350	5350	0
293	20240705	140500	11272860	5350	5350	5350	5350	0
294	20240705	140400	11272860	5350	5350	5350	5350	0
295	20240705	140300	11272860	5350	5350	5350	5350	0
296	20240705	140200	11272860	5350	5350	5350	5350	0
297	20240705	140100	11272860	5350	5350	5350	5350	0
298	20240705	140000	11272860	5350	5350	5350	5350	0
299	20240705	135900	11272860	5350	5350	5350	5350	0
300	20240705	135800	11272860	5350	5350	5350	5350	0
301	20240705	135700	11272860	5350	5350	5350	5350	0
302	20240705	135600	11272860	5350	5350	5350	5350	0
303	20240705	135500	11272860	5350	5350	5350	5350	0
304	20240705	135400	11272860	5350	5350	5350	5350	0
305	20240705	135300	11272860	5350	5350	5350	5350	0
306	20240705	135200	11272860	5350	5350	5350	5350	0
307	20240705	135100	11272860	5350	5350	5350	5350	0
308	20240705	135000	11272860	5350	5350	5350	5350	0
309	20240705	134900	11272860	5350	5350	5350	5350	0
310	20240705	134800	11272860	5350	5350	5350	5350	125
311	20240705	134700	10604110	5350	5350	5350	5350	0
312	20240705	134600	10604110	5350	5350	5350	5350	0
313	20240705	134500	10604110	5350	5350	5350	5350	0
314	20240705	134400	10604110	5350	5350	5350	5350	0
315	20240705	134300	10604110	5350	5350	5350	5350	0
316	20240705	134200	10604110	5350	5350	5350	5350	0
317	20240705	134100	10604110	5350	5350	5350	5350	0
318	20240705	134000	10604110	5350	5350	5350	5350	0
319	20240705	133900	10604110	5350	5350	5350	5350	0
320	20240705	133800	10604110	5350	5350	5350	5350	0
321	20240705	133700	10604110	5350	5350	5350	5350	0
322	20240705	133600	10604110	5350	5350	5350	5350	0
323	20240705	133500	10604110	5350	5350	5350	5350	0
324	20240705	133400	10604110	5350	5350	5350	5350	0
325	20240705	133300	10604110	5350	5350	5350	5350	0
326	20240705	133200	10604110	5350	5350	5350	5350	50
327	20240705	133100	10336610	5350	5350	5350	5350	0
328	20240705	133000	10336610	5350	5350	5350	5350	65
329	20240705	132900	9988860	5350	5350	5350	5350	0
330	20240705	132800	9988860	5350	5350	5350	5350	0
331	20240705	132700	9988860	5350	5350	5350	5350	0
332	20240705	132600	9988860	5350	5350	5350	5350	0
333	20240705	132500	9988860	5350	5350	5350	5350	0
334	20240705	132400	9988860	5350	5350	5350	5350	0
335	20240705	132300	9988860	5350	5350	5350	5350	0
336	20240705	132200	9988860	5350	5350	5350	5350	0
337	20240705	132100	9988860	5350	5350	5350	5350	0
338	20240705	132000	9988860	5350	5350	5350	5350	0
339	20240705	131900	9988860	5350	5350	5350	5350	0
340	20240705	131800	9988860	5350	5350	5350	5350	0
341	20240705	131700	9988860	5350	5350	5350	5350	0
342	20240705	131600	9988860	5350	5350	5350	5350	0
343	20240705	131500	9988860	5350	5350	5350	5350	0
344	20240705	131400	9988860	5350	5350	5350	5350	0
345	20240705	131300	9988860	5350	5350	5350	5350	0
346	20240705	131200	9988860	5350	5350	5350	5350	0
347	20240705	131100	9988860	5350	5350	5350	5350	0
348	20240705	131000	9988860	5350	5350	5350	5350	0
349	20240705	130900	9988860	5350	5350	5350	5350	0
350	20240705	130800	9988860	5350	5350	5350	5350	0
351	20240705	130700	9988860	5350	5350	5350	5350	0
352	20240705	130600	9988860	5350	5350	5350	5350	0
353	20240705	130500	9988860	5350	5350	5350	5350	0
354	20240705	130400	9988860	5350	5350	5350	5350	0
355	20240705	130300	9988860	5350	5350	5350	5350	0
356	20240705	130200	9988860	5350	5350	5350	5350	0
357	20240705	130100	9988860	5350	5350	5350	5350	0
358	20240705	130000	9988860	5350	5350	5350	5350	0
359	20240705	125900	9988860	5350	5350	5350	5350	0
360	20240705	125800	9988860	5350	5350	5350	5350	0
361	20240705	125700	9988860	5350	5350	5350	5350	0
362	20240705	125600	9988860	5350	5350	5350	5350	0
363	20240705	125500	9988860	5350	5350	5350	5350	10
364	20240705	125400	9935360	5340	5340	5340	5340	0
365	20240705	125300	9935360	5340	5340	5340	5340	0
366	20240705	125200	9935360	5340	5340	5340	5340	0
367	20240705	125100	9935360	5340	5340	5340	5340	0
368	20240705	125000	9935360	5340	5340	5340	5340	0
369	20240705	124900	9935360	5340	5340	5340	5340	0
370	20240705	124800	9935360	5340	5340	5340	5340	0
371	20240705	124700	9935360	5340	5340	5340	5340	0
372	20240705	124600	9935360	5340	5340	5340	5340	0
373	20240705	124500	9935360	5340	5340	5340	5340	0
374	20240705	124400	9935360	5340	5340	5340	5340	0
375	20240705	124300	9935360	5340	5340	5340	5340	0
376	20240705	124200	9935360	5340	5340	5340	5340	0
377	20240705	124100	9935360	5340	5340	5340	5340	0
378	20240705	124000	9935360	5340	5340	5340	5340	0
379	20240705	123900	9935360	5340	5340	5340	5340	0
380	20240705	123800	9935360	5340	5340	5340	5340	0
381	20240705	123700	9935360	5340	5340	5340	5340	0
382	20240705	123600	9935360	5340	5340	5340	5340	0
383	20240705	123500	9935360	5340	5340	5340	5340	0
384	20240705	123400	9935360	5340	5340	5340	5340	0
385	20240705	123300	9935360	5340	5340	5340	5340	0
386	20240705	123200	9935360	5340	5340	5340	5340	0
387	20240705	123100	9935360	5340	5340	5340	5340	0
388	20240705	123000	9935360	5340	5340	5340	5340	0
389	20240705	122900	9935360	5340	5340	5340	5340	0
390	20240705	122800	9935360	5340	5340	5340	5340	0
391	20240705	122700	9935360	5340	5340	5340	5340	0
392	20240705	122600	9935360	5340	5340	5340	5340	0
393	20240705	122500	9935360	5340	5340	5340	5340	50
394	20240705	122400	9668360	5340	5340	5340	5340	0
395	20240705	122300	9668360	5340	5340	5340	5340	42
396	20240705	122200	9444080	5350	5350	5350	5350	0
397	20240705	122100	9444080	5350	5350	5350	5350	20
398	20240705	122000	9337080	5350	5350	5350	5350	0
399	20240705	121900	9337080	5350	5350	5350	5350	0
400	20240705	121800	9337080	5350	5350	5350	5350	0
401	20240705	121700	9337080	5350	5350	5350	5350	0
402	20240705	121600	9337080	5350	5350	5350	5350	0
403	20240705	121500	9337080	5350	5350	5350	5350	6
404	20240705	121400	9304980	5340	5340	5340	5340	0
405	20240705	121300	9304980	5340	5340	5340	5340	0
406	20240705	121200	9304980	5340	5340	5340	5340	0
407	20240705	121100	9304980	5340	5340	5340	5340	0
408	20240705	121000	9304980	5340	5340	5340	5340	0
409	20240705	120900	9304980	5340	5340	5340	5340	0
410	20240705	120800	9304980	5340	5340	5340	5340	0
411	20240705	120700	9304980	5340	5340	5340	5340	3
412	20240705	120600	9288960	5340	5340	5340	5340	0
413	20240705	120500	9288960	5340	5340	5340	5340	0
414	20240705	120400	9288960	5340	5340	5340	5340	0
415	20240705	120300	9288960	5340	5340	5340	5340	0
416	20240705	120200	9288960	5340	5340	5340	5340	0
417	20240705	120100	9288960	5340	5340	5340	5340	0
418	20240705	120000	9288960	5340	5340	5340	5340	0
419	20240705	115900	9288960	5340	5340	5340	5340	50
420	20240705	115800	9021960	5340	5340	5340	5340	0
421	20240705	115700	9021960	5340	5340	5340	5340	54
422	20240705	115600	8733600	5340	5340	5340	5340	0
423	20240705	115500	8733600	5340	5340	5340	5340	0
424	20240705	115400	8733600	5340	5340	5340	5340	0
425	20240705	115300	8733600	5340	5340	5340	5340	0
426	20240705	115200	8733600	5340	5340	5340	5340	380
427	20240705	115100	6704400	5350	5350	5350	5350	0
428	20240705	115000	6704400	5350	5350	5350	5350	1
429	20240705	114900	6699050	5350	5350	5350	5350	0
430	20240705	114800	6699050	5350	5350	5350	5350	2
431	20240705	114700	6688350	5350	5350	5350	5350	0
432	20240705	114600	6688350	5350	5350	5350	5350	0
433	20240705	114500	6688350	5350	5350	5350	5350	0
434	20240705	114400	6688350	5350	5350	5350	5350	0
435	20240705	114300	6688350	5350	5350	5350	5350	0
436	20240705	114200	6688350	5350	5350	5350	5350	0
437	20240705	114100	6688350	5350	5350	5350	5350	0
438	20240705	114000	6688350	5350	5350	5350	5350	0
439	20240705	113900	6688350	5350	5350	5350	5350	0
440	20240705	113800	6688350	5350	5350	5350	5350	0
441	20240705	113700	6688350	5350	5350	5350	5350	0
442	20240705	113600	6688350	5350	5350	5350	5350	0
443	20240705	113500	6688350	5350	5350	5350	5350	0
444	20240705	113400	6688350	5350	5350	5350	5350	0
445	20240705	113300	6688350	5350	5350	5350	5350	0
446	20240705	113200	6688350	5350	5350	5350	5350	0
447	20240705	113100	6688350	5350	5350	5350	5350	0
448	20240705	113000	6688350	5350	5350	5350	5350	4
449	20240705	112900	6666950	5350	5350	5350	5350	0
450	20240705	112800	6666950	5350	5350	5350	5350	0
451	20240705	112700	6666950	5350	5350	5350	5350	0
452	20240705	112600	6666950	5350	5350	5350	5350	0
453	20240705	112500	6666950	5350	5350	5350	5350	0
454	20240705	112400	6666950	5350	5350	5350	5350	0
455	20240705	112300	6666950	5350	5350	5350	5350	4
456	20240705	112200	6645550	5350	5350	5350	5350	6
457	20240705	112100	6613450	5340	5340	5340	5340	0
458	20240705	112000	6613450	5340	5340	5340	5340	0
459	20240705	111900	6613450	5340	5340	5340	5340	0
460	20240705	111800	6613450	5340	5340	5340	5340	0
461	20240705	111700	6613450	5340	5340	5340	5340	0
462	20240705	111600	6613450	5340	5340	5340	5340	0
463	20240705	111500	6613450	5340	5340	5340	5340	0
464	20240705	111400	6613450	5340	5340	5340	5340	0
465	20240705	111300	6613450	5340	5340	5340	5340	0
466	20240705	111200	6613450	5340	5340	5340	5340	50
467	20240705	111100	6346450	5340	5340	5340	5340	0
468	20240705	111000	6346450	5340	5340	5340	5340	0
469	20240705	110900	6346450	5340	5340	5340	5340	0
470	20240705	110800	6346450	5340	5340	5340	5340	0
471	20240705	110700	6346450	5340	5340	5340	5340	0
472	20240705	110600	6346450	5340	5340	5340	5340	0
473	20240705	110500	6346450	5340	5340	5340	5340	0
474	20240705	110400	6346450	5340	5340	5340	5340	0
475	20240705	110300	6346450	5340	5340	5340	5340	0
476	20240705	110200	6346450	5340	5340	5340	5340	0
477	20240705	110100	6346450	5340	5340	5340	5340	0
478	20240705	110000	6346450	5340	5340	5340	5340	0
479	20240705	105900	6346450	5340	5340	5340	5340	0
480	20240705	105800	6346450	5340	5340	5340	5340	0
481	20240705	105700	6346450	5340	5340	5340	5340	0
482	20240705	105600	6346450	5340	5340	5340	5340	0
483	20240705	105500	6346450	5340	5340	5340	5340	1
484	20240705	105400	6341110	5350	5350	5350	5350	0
485	20240705	105300	6341110	5350	5350	5350	5350	0
486	20240705	105200	6341110	5350	5350	5350	5350	0
487	20240705	105100	6341110	5350	5350	5350	5350	0
488	20240705	105000	6341110	5350	5350	5350	5350	4
489	20240705	104900	6319710	5350	5350	5350	5350	0
490	20240705	104800	6319710	5350	5350	5350	5350	0
491	20240705	104700	6319710	5350	5350	5350	5350	0
492	20240705	104600	6319710	5350	5350	5350	5350	0
493	20240705	104500	6319710	5350	5350	5350	5350	0
494	20240705	104400	6319710	5350	5350	5350	5350	0
495	20240705	104300	6319710	5350	5350	5350	5350	0
496	20240705	104200	6319710	5350	5350	5350	5350	0
497	20240705	104100	6319710	5350	5350	5350	5350	0
498	20240705	104000	6319710	5350	5350	5350	5350	0
499	20240705	103900	6319710	5350	5350	5350	5350	0
500	20240705	103800	6319710	5350	5350	5350	5350	0
501	20240705	103700	6319710	5350	5350	5350	5350	0
502	20240705	103600	6319710	5350	5350	5350	5350	0
503	20240705	103500	6319710	5350	5350	5350	5350	0
504	20240705	103400	6319710	5350	5350	5350	5350	0
505	20240705	103300	6319710	5350	5350	5350	5350	0
506	20240705	103200	6319710	5350	5350	5350	5350	0
507	20240705	103100	6319710	5350	5350	5350	5350	0
508	20240705	103000	6319710	5350	5350	5350	5350	0
509	20240705	102900	6319710	5350	5350	5350	5350	0
510	20240705	102800	6319710	5350	5350	5350	5350	0
511	20240705	102700	6319710	5350	5350	5350	5350	0
512	20240705	102600	6319710	5350	5350	5350	5350	0
513	20240705	102500	6319710	5350	5350	5350	5350	0
514	20240705	102400	6319710	5350	5350	5350	5350	0
515	20240705	102300	6319710	5350	5350	5350	5350	0
516	20240705	102200	6319710	5350	5350	5350	5350	0
517	20240705	102100	6319710	5350	5350	5350	5350	0
518	20240705	102000	6319710	5350	5350	5350	5350	0
519	20240705	101900	6319710	5350	5350	5350	5350	0
520	20240705	101800	6319710	5350	5350	5350	5350	0
521	20240705	101700	6319710	5350	5360	5360	5350	199
522	20240705	101600	5255040	5390	5390	5390	5390	1
523	20240705	101500	5249650	5390	5390	5390	5390	0
524	20240705	101400	5249650	5390	5390	5390	5390	0
525	20240705	101300	5249650	5390	5390	5390	5390	0
526	20240705	101200	5249650	5390	5390	5390	5390	0
527	20240705	101100	5249650	5390	5390	5390	5390	0
528	20240705	101000	5249650	5390	5390	5390	5390	5
529	20240705	100900	5222700	5390	5390	5390	5390	0
530	20240705	100800	5222700	5390	5390	5390	5390	0
531	20240705	100700	5222700	5390	5390	5390	5390	0
532	20240705	100600	5222700	5390	5390	5390	5390	0
533	20240705	100500	5222700	5390	5390	5390	5390	0
534	20240705	100400	5222700	5390	5390	5390	5390	0
535	20240705	100300	5222700	5390	5390	5390	5390	0
536	20240705	100200	5222700	5390	5390	5390	5390	0
537	20240705	100100	5222700	5390	5390	5390	5390	0
538	20240705	100000	5222700	5390	5390	5390	5390	1
539	20240705	095900	5217310	5390	5390	5390	5390	0
540	20240705	095800	5217310	5390	5370	5390	5370	3
541	20240705	095700	5201170	5390	5390	5390	5390	0
542	20240705	095600	5201170	5390	5390	5390	5390	0
543	20240705	095500	5201170	5390	5390	5390	5390	0
544	20240705	095400	5201170	5390	5390	5390	5390	0
545	20240705	095300	5201170	5390	5390	5390	5390	0
546	20240705	095200	5201170	5390	5390	5390	5390	0
547	20240705	095100	5201170	5390	5390	5390	5390	0
548	20240705	095000	5201170	5390	5390	5390	5390	0
549	20240705	094900	5201170	5390	5390	5390	5390	0
550	20240705	094800	5201170	5390	5390	5390	5390	0
551	20240705	094700	5201170	5390	5390	5390	5390	0
552	20240705	094600	5201170	5390	5390	5390	5390	0
553	20240705	094500	5201170	5390	5390	5390	5390	0
554	20240705	094400	5201170	5390	5390	5390	5390	0
555	20240705	094300	5201170	5390	5390	5390	5390	0
556	20240705	094200	5201170	5390	5390	5390	5390	0
557	20240705	094100	5201170	5390	5390	5390	5390	0
558	20240705	094000	5201170	5390	5390	5390	5390	0
559	20240705	093900	5201170	5390	5390	5390	5390	0
560	20240705	093800	5201170	5390	5390	5390	5390	0
561	20240705	093700	5201170	5390	5390	5390	5390	0
562	20240705	093600	5201170	5390	5390	5390	5390	0
563	20240705	093500	5201170	5390	5390	5390	5390	0
564	20240705	093400	5201170	5390	5390	5390	5390	0
565	20240705	093300	5201170	5390	5390	5390	5390	0
566	20240705	093200	5201170	5390	5390	5390	5390	0
567	20240705	093100	5201170	5390	5390	5390	5390	0
568	20240705	093000	5201170	5390	5390	5390	5390	1
569	20240705	092900	5195780	5400	5400	5400	5400	0
570	20240705	092800	5195780	5400	5400	5400	5400	0
571	20240705	092700	5195780	5400	5340	5400	5340	24
572	20240705	092600	5066320	5340	5340	5340	5340	0
573	20240705	092500	5066320	5340	5340	5340	5340	0
574	20240705	092400	5066320	5340	5340	5340	5340	8
575	20240705	092300	5023600	5340	5340	5340	5340	0
576	20240705	092200	5023600	5340	5340	5340	5340	0
577	20240705	092100	5023600	5340	5340	5340	5340	38
578	20240705	092000	4820680	5340	5340	5340	5340	0
579	20240705	091900	4820680	5340	5340	5340	5340	0
580	20240705	091800	4820680	5340	5340	5340	5340	0
581	20240705	091700	4820680	5340	5340	5340	5340	2
582	20240705	091600	4810000	5340	5340	5340	5340	0
583	20240705	091500	4810000	5340	5340	5340	5340	9
584	20240705	091400	4761940	5350	5350	5350	5350	1
585	20240705	091300	4756590	5350	5350	5350	5350	0
586	20240705	091200	4756590	5350	5350	5350	5350	0
587	20240705	091100	4756590	5350	5350	5350	5350	0
588	20240705	091000	4756590	5350	5350	5350	5350	0
589	20240705	090900	4756590	5350	5350	5350	5350	0
590	20240705	090800	4756590	5350	5350	5350	5350	423
591	20240705	090700	2493540	5400	5400	5400	5400	0
592	20240705	090600	2493540	5400	5400	5400	5400	0
593	20240705	090500	2493540	5400	5400	5400	5400	47
594	20240705	090400	2239740	5410	5410	5410	5410	0
595	20240705	090300	2239740	5410	5410	5410	5410	0
596	20240705	090200	2239740	5410	5410	5410	5410	0
597	20240705	090100	2239740	5410	5410	5410	5410	0
598	20240705	090000	2239740	5410	5410	5410	5410	414