KissMeData/137080/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202900	93871110	5260	5260	5260	5260	38
3	20240702	202800	93871110	5260	5260	5260	5260	0
4	20240702	202700	93871110	5260	5260	5260	5260	0
5	20240702	202600	93871110	5260	5260	5260	5260	0
6	20240702	202500	93871110	5260	5260	5260	5260	0
7	20240702	202400	93871110	5260	5260	5260	5260	0
8	20240702	202300	93871110	5260	5260	5260	5260	0
9	20240702	202200	93871110	5260	5260	5260	5260	0
10	20240702	202100	93871110	5260	5260	5260	5260	0
11	20240702	202000	93871110	5260	5260	5260	5260	0
12	20240702	201900	93871110	5260	5260	5260	5260	0
13	20240702	201800	93871110	5260	5260	5260	5260	0
14	20240702	201700	93871110	5260	5260	5260	5260	0
15	20240702	201600	93871110	5260	5260	5260	5260	0
16	20240702	201500	93871110	5260	5260	5260	5260	0
17	20240702	201400	93871110	5260	5260	5260	5260	0
18	20240702	201300	93871110	5260	5260	5260	5260	0
19	20240702	201200	93871110	5260	5260	5260	5260	0
20	20240702	201100	93871110	5260	5260	5260	5260	0
21	20240702	201000	93871110	5260	5260	5260	5260	0
22	20240702	200900	93871110	5260	5260	5260	5260	0
23	20240702	200800	93871110	5260	5260	5260	5260	0
24	20240702	200700	93871110	5260	5260	5260	5260	0
25	20240702	200600	93871110	5260	5260	5260	5260	0
26	20240702	200500	93871110	5260	5260	5260	5260	0
27	20240702	200400	93871110	5260	5260	5260	5260	0
28	20240702	200300	93871110	5260	5260	5260	5260	0
29	20240702	200200	93871110	5260	5260	5260	5260	0
30	20240702	200100	93871110	5260	5260	5260	5260	0
31	20240702	200000	93871110	5260	5260	5260	5260	0
32	20240702	195900	93871110	5260	5260	5260	5260	38
33	20240702	195800	93871110	5260	5260	5260	5260	0
34	20240702	195700	93871110	5260	5260	5260	5260	0
35	20240702	195600	93871110	5260	5260	5260	5260	0
36	20240702	195500	93871110	5260	5260	5260	5260	0
37	20240702	195400	93871110	5260	5260	5260	5260	0
38	20240702	195300	93871110	5260	5260	5260	5260	0
39	20240702	195200	93871110	5260	5260	5260	5260	0
40	20240702	195100	93871110	5260	5260	5260	5260	0
41	20240702	195000	93871110	5260	5260	5260	5260	0
42	20240702	194900	93871110	5260	5260	5260	5260	0
43	20240702	194800	93871110	5260	5260	5260	5260	0
44	20240702	194700	93871110	5260	5260	5260	5260	0
45	20240702	194600	93871110	5260	5260	5260	5260	0
46	20240702	194500	93871110	5260	5260	5260	5260	0
47	20240702	194400	93871110	5260	5260	5260	5260	0
48	20240702	194300	93871110	5260	5260	5260	5260	0
49	20240702	194200	93871110	5260	5260	5260	5260	0
50	20240702	194100	93871110	5260	5260	5260	5260	0
51	20240702	194000	93871110	5260	5260	5260	5260	0
52	20240702	193900	93871110	5260	5260	5260	5260	0
53	20240702	193800	93871110	5260	5260	5260	5260	0
54	20240702	193700	93871110	5260	5260	5260	5260	0
55	20240702	193600	93871110	5260	5260	5260	5260	0
56	20240702	193500	93871110	5260	5260	5260	5260	0
57	20240702	193400	93871110	5260	5260	5260	5260	0
58	20240702	193300	93871110	5260	5260	5260	5260	0
59	20240702	193200	93871110	5260	5260	5260	5260	0
60	20240702	193100	93871110	5260	5260	5260	5260	0
61	20240702	193000	93871110	5260	5260	5260	5260	0
62	20240702	192900	93871110	5260	5260	5260	5260	38
63	20240702	192800	93871110	5260	5260	5260	5260	0
64	20240702	192700	93871110	5260	5260	5260	5260	0
65	20240702	192600	93871110	5260	5260	5260	5260	0
66	20240702	192500	93871110	5260	5260	5260	5260	0
67	20240702	192400	93871110	5260	5260	5260	5260	0
68	20240702	192300	93871110	5260	5260	5260	5260	0
69	20240702	192200	93871110	5260	5260	5260	5260	0
70	20240702	192100	93871110	5260	5260	5260	5260	0
71	20240702	192000	93871110	5260	5260	5260	5260	0
72	20240702	191900	93871110	5260	5260	5260	5260	0
73	20240702	191800	93871110	5260	5260	5260	5260	0
74	20240702	191700	93871110	5260	5260	5260	5260	0
75	20240702	191600	93871110	5260	5260	5260	5260	0
76	20240702	191500	93871110	5260	5260	5260	5260	0
77	20240702	191400	93871110	5260	5260	5260	5260	0
78	20240702	191300	93871110	5260	5260	5260	5260	0
79	20240702	191200	93871110	5260	5260	5260	5260	0
80	20240702	191100	93871110	5260	5260	5260	5260	0
81	20240702	191000	93871110	5260	5260	5260	5260	0
82	20240702	190900	93871110	5260	5260	5260	5260	0
83	20240702	190800	93871110	5260	5260	5260	5260	0
84	20240702	190700	93871110	5260	5260	5260	5260	0
85	20240702	190600	93871110	5260	5260	5260	5260	0
86	20240702	190500	93871110	5260	5260	5260	5260	0
87	20240702	190400	93871110	5260	5260	5260	5260	0
88	20240702	190300	93871110	5260	5260	5260	5260	0
89	20240702	190200	93871110	5260	5260	5260	5260	0
90	20240702	190100	93871110	5260	5260	5260	5260	0
91	20240702	190000	93871110	5260	5260	5260	5260	0
92	20240702	185900	93871110	5260	5260	5260	5260	38
93	20240702	185800	93871110	5260	5260	5260	5260	0
94	20240702	185700	93871110	5260	5260	5260	5260	0
95	20240702	185600	93871110	5260	5260	5260	5260	0
96	20240702	185500	93871110	5260	5260	5260	5260	0
97	20240702	185400	93871110	5260	5260	5260	5260	0
98	20240702	185300	93871110	5260	5260	5260	5260	0
99	20240702	185200	93871110	5260	5260	5260	5260	0
100	20240702	185100	93871110	5260	5260	5260	5260	0
101	20240702	185000	93871110	5260	5260	5260	5260	0
102	20240702	184900	93871110	5260	5260	5260	5260	0
103	20240702	184800	93871110	5260	5260	5260	5260	0
104	20240702	184700	93871110	5260	5260	5260	5260	0
105	20240702	184600	93871110	5260	5260	5260	5260	0
106	20240702	184500	93871110	5260	5260	5260	5260	0
107	20240702	184400	93871110	5260	5260	5260	5260	0
108	20240702	184300	93871110	5260	5260	5260	5260	0
109	20240702	184200	93871110	5260	5260	5260	5260	0
110	20240702	184100	93871110	5260	5260	5260	5260	0
111	20240702	184000	93871110	5260	5260	5260	5260	0
112	20240702	183900	93871110	5260	5260	5260	5260	0
113	20240702	183800	93871110	5260	5260	5260	5260	0
114	20240702	183700	93871110	5260	5260	5260	5260	0
115	20240702	183600	93871110	5260	5260	5260	5260	0
116	20240702	183500	93871110	5260	5260	5260	5260	0
117	20240702	183400	93871110	5260	5260	5260	5260	0
118	20240702	183300	93871110	5260	5260	5260	5260	0
119	20240702	183200	93871110	5260	5260	5260	5260	0
120	20240702	183100	93871110	5260	5260	5260	5260	0
121	20240702	183000	93871110	5260	5260	5260	5260	0
122	20240702	182900	93871110	5260	5260	5260	5260	38
123	20240702	182800	93871110	5260	5260	5260	5260	0
124	20240702	182700	93871110	5260	5260	5260	5260	0
125	20240702	182600	93871110	5260	5260	5260	5260	0
126	20240702	182500	93871110	5260	5260	5260	5260	0
127	20240702	182400	93871110	5260	5260	5260	5260	0
128	20240702	182300	93871110	5260	5260	5260	5260	0
129	20240702	182200	93871110	5260	5260	5260	5260	0
130	20240702	182100	93871110	5260	5260	5260	5260	0
131	20240702	182000	93871110	5260	5260	5260	5260	0
132	20240702	181900	93871110	5260	5260	5260	5260	0
133	20240702	181800	93871110	5260	5260	5260	5260	0
134	20240702	181700	93871110	5260	5260	5260	5260	0
135	20240702	181600	93871110	5260	5260	5260	5260	0
136	20240702	181500	93871110	5260	5260	5260	5260	0
137	20240702	181400	93871110	5260	5260	5260	5260	0
138	20240702	181300	93871110	5260	5260	5260	5260	0
139	20240702	181200	93871110	5260	5260	5260	5260	0
140	20240702	181100	93871110	5260	5260	5260	5260	0
141	20240702	181000	93871110	5260	5260	5260	5260	0
142	20240702	180900	93871110	5260	5260	5260	5260	0
143	20240702	180800	93871110	5260	5260	5260	5260	0
144	20240702	180700	93871110	5260	5260	5260	5260	0
145	20240702	180600	93871110	5260	5260	5260	5260	0
146	20240702	180500	93871110	5260	5260	5260	5260	0
147	20240702	180400	93871110	5260	5260	5260	5260	0
148	20240702	180300	93871110	5260	5260	5260	5260	0
149	20240702	180200	93871110	5260	5260	5260	5260	0
150	20240702	180100	93871110	5260	5260	5260	5260	0
151	20240702	180000	93871110	5260	5260	5260	5260	0
152	20240702	175900	93871110	5260	5260	5260	5260	38
153	20240702	175800	93871110	5260	5260	5260	5260	0
154	20240702	175700	93871110	5260	5260	5260	5260	0
155	20240702	175600	93871110	5260	5260	5260	5260	0
156	20240702	175500	93871110	5260	5260	5260	5260	0
157	20240702	175400	93871110	5260	5260	5260	5260	0
158	20240702	175300	93871110	5260	5260	5260	5260	0
159	20240702	175200	93871110	5260	5260	5260	5260	0
160	20240702	175100	93871110	5260	5260	5260	5260	0
161	20240702	175000	93871110	5260	5260	5260	5260	0
162	20240702	174900	93871110	5260	5260	5260	5260	0
163	20240702	174800	93871110	5260	5260	5260	5260	0
164	20240702	174700	93871110	5260	5260	5260	5260	0
165	20240702	174600	93871110	5260	5260	5260	5260	0
166	20240702	174500	93871110	5260	5260	5260	5260	0
167	20240702	174400	93871110	5260	5260	5260	5260	0
168	20240702	174300	93871110	5260	5260	5260	5260	0
169	20240702	174200	93871110	5260	5260	5260	5260	0
170	20240702	174100	93871110	5260	5260	5260	5260	0
171	20240702	174000	93871110	5260	5260	5260	5260	0
172	20240702	173900	93871110	5260	5260	5260	5260	0
173	20240702	173800	93871110	5260	5260	5260	5260	0
174	20240702	173700	93871110	5260	5260	5260	5260	0
175	20240702	173600	93871110	5260	5260	5260	5260	0
176	20240702	173500	93871110	5260	5260	5260	5260	0
177	20240702	173400	93871110	5260	5260	5260	5260	0
178	20240702	173300	93871110	5260	5260	5260	5260	0
179	20240702	173200	93871110	5260	5260	5260	5260	0
180	20240702	173100	93871110	5260	5260	5260	5260	0
181	20240702	173000	93871110	5260	5260	5260	5260	0
182	20240702	172900	93871110	5260	5260	5260	5260	38
183	20240702	172800	93871110	5260	5260	5260	5260	0
184	20240702	172700	93871110	5260	5260	5260	5260	0
185	20240702	172600	93871110	5260	5260	5260	5260	0
186	20240702	172500	93871110	5260	5260	5260	5260	0
187	20240702	172400	93871110	5260	5260	5260	5260	0
188	20240702	172300	93871110	5260	5260	5260	5260	0
189	20240702	172200	93871110	5260	5260	5260	5260	0
190	20240702	172100	93871110	5260	5260	5260	5260	0
191	20240702	172000	93871110	5260	5260	5260	5260	0
192	20240702	171900	93871110	5260	5260	5260	5260	0
193	20240702	171800	93871110	5260	5260	5260	5260	0
194	20240702	171700	93871110	5260	5260	5260	5260	0
195	20240702	171600	93871110	5260	5260	5260	5260	0
196	20240702	171500	93871110	5260	5260	5260	5260	0
197	20240702	171400	93871110	5260	5260	5260	5260	0
198	20240702	171300	93871110	5260	5260	5260	5260	0
199	20240702	171200	93871110	5260	5260	5260	5260	0
200	20240702	171100	93871110	5260	5260	5260	5260	0
201	20240702	171000	93871110	5260	5260	5260	5260	0
202	20240702	170900	93871110	5260	5260	5260	5260	0
203	20240702	170800	93871110	5260	5260	5260	5260	0
204	20240702	170700	93871110	5260	5260	5260	5260	0
205	20240702	170600	93871110	5260	5260	5260	5260	0
206	20240702	170500	93871110	5260	5260	5260	5260	0
207	20240702	170400	93871110	5260	5260	5260	5260	0
208	20240702	170300	93871110	5260	5260	5260	5260	0
209	20240702	170200	93871110	5260	5260	5260	5260	0
210	20240702	170100	93871110	5260	5260	5260	5260	0
211	20240702	170000	93871110	5260	5260	5260	5260	0
212	20240702	165900	93871110	5260	5260	5260	5260	38
213	20240702	165800	93871110	5260	5260	5260	5260	0
214	20240702	165700	93871110	5260	5260	5260	5260	0
215	20240702	165600	93871110	5260	5260	5260	5260	0
216	20240702	165500	93871110	5260	5260	5260	5260	0
217	20240702	165400	93871110	5260	5260	5260	5260	0
218	20240702	165300	93871110	5260	5260	5260	5260	0
219	20240702	165200	93871110	5260	5260	5260	5260	0
220	20240702	165100	93871110	5260	5260	5260	5260	0
221	20240702	165000	93871110	5260	5260	5260	5260	0
222	20240702	164900	93871110	5260	5260	5260	5260	0
223	20240702	164800	93871110	5260	5260	5260	5260	0
224	20240702	164700	93871110	5260	5260	5260	5260	0
225	20240702	164600	93871110	5260	5260	5260	5260	0
226	20240702	164500	93871110	5260	5260	5260	5260	0
227	20240702	164400	93871110	5260	5260	5260	5260	0
228	20240702	164300	93871110	5260	5260	5260	5260	0
229	20240702	164200	93871110	5260	5260	5260	5260	0
230	20240702	164100	93871110	5260	5260	5260	5260	0
231	20240702	164000	93871110	5260	5260	5260	5260	0
232	20240702	163900	93871110	5260	5260	5260	5260	0
233	20240702	163800	93871110	5260	5260	5260	5260	0
234	20240702	163700	93871110	5260	5260	5260	5260	0
235	20240702	163600	93871110	5260	5260	5260	5260	0
236	20240702	163500	93871110	5260	5260	5260	5260	0
237	20240702	163400	93871110	5260	5260	5260	5260	0
238	20240702	163300	93871110	5260	5260	5260	5260	0
239	20240702	163200	93871110	5260	5260	5260	5260	0
240	20240702	163100	93871110	5260	5260	5260	5260	0
241	20240702	163000	93871110	5260	5260	5260	5260	0
242	20240702	162900	93871110	5260	5260	5260	5260	38
243	20240702	162800	93871110	5260	5260	5260	5260	0
244	20240702	162700	93871110	5260	5260	5260	5260	0
245	20240702	162600	93871110	5260	5260	5260	5260	0
246	20240702	162500	93871110	5260	5260	5260	5260	0
247	20240702	162400	93871110	5260	5260	5260	5260	0
248	20240702	162300	93871110	5260	5260	5260	5260	0
249	20240702	162200	93871110	5260	5260	5260	5260	0
250	20240702	162100	93871110	5260	5260	5260	5260	0
251	20240702	162000	93871110	5260	5260	5260	5260	0
252	20240702	161900	93871110	5260	5260	5260	5260	0
253	20240702	161800	93871110	5260	5260	5260	5260	0
254	20240702	161700	93871110	5260	5260	5260	5260	0
255	20240702	161600	93871110	5260	5260	5260	5260	0
256	20240702	161500	93871110	5260	5260	5260	5260	0
257	20240702	161400	93871110	5260	5260	5260	5260	0
258	20240702	161300	93871110	5260	5260	5260	5260	0
259	20240702	161200	93871110	5260	5260	5260	5260	0
260	20240702	161100	93871110	5260	5260	5260	5260	0
261	20240702	161000	93871110	5260	5260	5260	5260	0
262	20240702	160900	93871110	5260	5260	5260	5260	0
263	20240702	160800	93871110	5260	5260	5260	5260	0
264	20240702	160700	93871110	5260	5260	5260	5260	0
265	20240702	160600	93871110	5260	5260	5260	5260	0
266	20240702	160500	93871110	5260	5260	5260	5260	0
267	20240702	160400	93871110	5260	5260	5260	5260	0
268	20240702	160300	93871110	5260	5260	5260	5260	0
269	20240702	160200	93871110	5260	5260	5260	5260	0
270	20240702	160100	93871110	5260	5260	5260	5260	0
271	20240702	160000	93871110	5260	5260	5260	5260	0
272	20240702	155900	93871110	5260	5260	5260	5260	38
273	20240702	155800	93871110	5260	5260	5260	5260	0
274	20240702	155700	93871110	5260	5260	5260	5260	0
275	20240702	155600	93871110	5260	5260	5260	5260	0
276	20240702	155500	93871110	5260	5260	5260	5260	0
277	20240702	155400	93871110	5260	5260	5260	5260	0
278	20240702	155300	93871110	5260	5260	5260	5260	0
279	20240702	155200	93871110	5260	5260	5260	5260	0
280	20240702	155100	93871110	5260	5260	5260	5260	0
281	20240702	155000	93871110	5260	5260	5260	5260	0
282	20240702	154900	93871110	5260	5260	5260	5260	0
283	20240702	154800	93871110	5260	5260	5260	5260	0
284	20240702	154700	93871110	5260	5260	5260	5260	0
285	20240702	154600	93871110	5260	5260	5260	5260	0
286	20240702	154500	93871110	5260	5260	5260	5260	0
287	20240702	154400	93871110	5260	5260	5260	5260	0
288	20240702	154300	93871110	5260	5260	5260	5260	0
289	20240702	154200	93871110	5260	5260	5260	5260	0
290	20240702	154100	93871110	5260	5260	5260	5260	0
291	20240702	154000	93871110	5260	5260	5260	5260	0
292	20240702	153900	93871110	5260	5260	5260	5260	0
293	20240702	153800	93871110	5260	5260	5260	5260	0
294	20240702	153700	93871110	5260	5260	5260	5260	0
295	20240702	153600	93871110	5260	5260	5260	5260	0
296	20240702	153500	93871110	5260	5260	5260	5260	0
297	20240702	153400	93871110	5260	5260	5260	5260	0
298	20240702	153300	93871110	5260	5260	5260	5260	0
299	20240702	153200	93871110	5260	5260	5260	5260	0
300	20240702	153100	93871110	5260	5260	5260	5260	0
301	20240702	153000	93871110	5260	5260	5260	5260	38
302	20240702	152900	93671230	5210	5210	5210	5210	0
303	20240702	152800	93671230	5210	5210	5210	5210	0
304	20240702	152700	93671230	5210	5210	5210	5210	0
305	20240702	152600	93671230	5210	5210	5210	5210	0
306	20240702	152500	93671230	5210	5210	5210	5210	0
307	20240702	152400	93671230	5210	5210	5210	5210	0
308	20240702	152300	93671230	5210	5210	5210	5210	0
309	20240702	152200	93671230	5210	5210	5210	5210	0
310	20240702	152100	93671230	5210	5210	5210	5210	0
311	20240702	152000	93671230	5210	5210	5210	5210	0
312	20240702	151900	93671230	5210	5210	5210	5210	9
313	20240702	151800	93624340	5210	5230	5270	5210	290
314	20240702	151700	92101260	5220	5220	5220	5220	12
315	20240702	151600	92038620	5220	5230	5230	5220	25
316	20240702	151500	91908080	5230	5220	5230	5200	506
317	20240702	151400	89273350	5220	5230	5230	5220	94
318	20240702	151300	88781840	5270	5270	5270	5270	0
319	20240702	151200	88781840	5270	5270	5270	5270	0
320	20240702	151100	88781840	5270	5270	5270	5270	0
321	20240702	151000	88781840	5270	5270	5270	5270	95
322	20240702	150900	88281190	5270	5270	5270	5270	37
323	20240702	150800	88086200	5270	5270	5270	5270	0
324	20240702	150700	88086200	5270	5270	5270	5270	0
325	20240702	150600	88086200	5270	5270	5270	5270	0
326	20240702	150500	88086200	5270	5270	5270	5270	0
327	20240702	150400	88086200	5270	5270	5270	5270	0
328	20240702	150300	88086200	5270	5270	5270	5270	0
329	20240702	150200	88086200	5270	5270	5270	5270	0
330	20240702	150100	88086200	5270	5270	5270	5270	0
331	20240702	150000	88086200	5270	5270	5270	5270	0
332	20240702	145900	88086200	5270	5270	5270	5270	0
333	20240702	145800	88086200	5270	5270	5270	5270	300
334	20240702	145700	86505200	5270	5270	5270	5270	150
335	20240702	145600	85714700	5270	5270	5270	5270	0
336	20240702	145500	85714700	5270	5270	5270	5270	0
337	20240702	145400	85714700	5270	5270	5270	5270	0
338	20240702	145300	85714700	5270	5270	5270	5270	1
339	20240702	145200	85709430	5270	5270	5270	5270	2
340	20240702	145100	85698890	5270	5270	5270	5270	0
341	20240702	145000	85698890	5270	5270	5270	5270	0
342	20240702	144900	85698890	5270	5270	5270	5270	0
343	20240702	144800	85698890	5270	5270	5270	5270	0
344	20240702	144700	85698890	5270	5270	5270	5270	0
345	20240702	144600	85698890	5270	5270	5270	5270	0
346	20240702	144500	85698890	5270	5270	5270	5270	183
347	20240702	144400	84734480	5270	5270	5270	5270	0
348	20240702	144300	84734480	5270	5270	5270	5270	30
349	20240702	144200	84576380	5270	5250	5270	5250	1602
350	20240702	144100	76162140	5220	5220	5220	5220	0
351	20240702	144000	76162140	5220	5220	5220	5220	1284
352	20240702	143900	69459660	5220	5220	5220	5220	0
353	20240702	143800	69459660	5220	5220	5220	5220	0
354	20240702	143700	69459660	5220	5220	5220	5220	0
355	20240702	143600	69459660	5220	5220	5220	5220	0
356	20240702	143500	69459660	5220	5220	5220	5220	0
357	20240702	143400	69459660	5220	5220	5220	5220	0
358	20240702	143300	69459660	5220	5220	5220	5220	0
359	20240702	143200	69459660	5220	5220	5220	5220	0
360	20240702	143100	69459660	5220	5220	5220	5220	0
361	20240702	143000	69459660	5220	5220	5220	5220	0
362	20240702	142900	69459660	5220	5220	5220	5220	30
363	20240702	142800	69303060	5210	5210	5210	5210	0
364	20240702	142700	69303060	5210	5210	5210	5210	0
365	20240702	142600	69303060	5210	5210	5210	5210	64
366	20240702	142500	68969620	5210	5210	5210	5210	0
367	20240702	142400	68969620	5210	5210	5210	5210	29
368	20240702	142300	68818530	5180	5190	5190	5180	10
369	20240702	142200	68766720	5180	5180	5180	5180	0
370	20240702	142100	68766720	5180	5180	5180	5180	1
371	20240702	142000	68761540	5180	5210	5210	5180	1041
372	20240702	141900	63363500	5200	5200	5200	5200	0
373	20240702	141800	63363500	5200	5200	5200	5200	0
374	20240702	141700	63363500	5200	5210	5210	5200	238
375	20240702	141600	62125790	5200	5200	5200	5200	0
376	20240702	141500	62125790	5200	5200	5200	5200	0
377	20240702	141400	62125790	5200	5200	5200	5200	0
378	20240702	141300	62125790	5200	5200	5200	5200	0
379	20240702	141200	62125790	5200	5200	5200	5200	0
380	20240702	141100	62125790	5200	5200	5200	5200	0
381	20240702	141000	62125790	5200	5200	5200	5200	85
382	20240702	140900	61683790	5200	5200	5200	5200	0
383	20240702	140800	61683790	5200	5200	5200	5200	0
384	20240702	140700	61683790	5200	5200	5200	5200	0
385	20240702	140600	61683790	5200	5200	5200	5200	0
386	20240702	140500	61683790	5200	5200	5200	5200	1
387	20240702	140400	61678590	5220	5220	5220	5220	10
388	20240702	140300	61626390	5200	5200	5200	5200	0
389	20240702	140200	61626390	5200	5200	5200	5200	0
390	20240702	140100	61626390	5200	5200	5200	5200	21
391	20240702	140000	61517190	5200	5200	5200	5190	58
392	20240702	135900	61215620	5200	5210	5210	5200	1078
393	20240702	135800	55606960	5220	5220	5220	5220	0
394	20240702	135700	55606960	5220	5220	5220	5220	0
395	20240702	135600	55606960	5220	5220	5220	5220	0
396	20240702	135500	55606960	5220	5220	5220	5220	0
397	20240702	135400	55606960	5220	5220	5220	5220	0
398	20240702	135300	55606960	5220	5220	5220	5220	0
399	20240702	135200	55606960	5220	5220	5220	5220	0
400	20240702	135100	55606960	5220	5210	5220	5210	21
401	20240702	135000	55497540	5210	5210	5210	5210	0
402	20240702	134900	55497540	5210	5210	5210	5210	0
403	20240702	134800	55497540	5210	5210	5210	5210	0
404	20240702	134700	55497540	5210	5210	5210	5210	0
405	20240702	134600	55497540	5210	5210	5210	5210	0
406	20240702	134500	55497540	5210	5210	5210	5210	0
407	20240702	134400	55497540	5210	5210	5210	5210	47
408	20240702	134300	55252670	5210	5210	5210	5210	0
409	20240702	134200	55252670	5210	5210	5210	5210	74
410	20240702	134100	54867130	5220	5220	5220	5220	0
411	20240702	134000	54867130	5220	5220	5220	5220	1
412	20240702	133900	54861910	5220	5220	5220	5220	0
413	20240702	133800	54861910	5220	5220	5220	5220	0
414	20240702	133700	54861910	5220	5220	5220	5220	0
415	20240702	133600	54861910	5220	5220	5220	5220	202
416	20240702	133500	53807470	5220	5220	5220	5220	0
417	20240702	133400	53807470	5220	5220	5220	5220	0
418	20240702	133300	53807470	5220	5220	5220	5220	0
419	20240702	133200	53807470	5220	5220	5220	5220	0
420	20240702	133100	53807470	5220	5220	5220	5220	0
421	20240702	133000	53807470	5220	5220	5220	5220	0
422	20240702	132900	53807470	5220	5220	5220	5220	0
423	20240702	132800	53807470	5220	5220	5220	5220	0
424	20240702	132700	53807470	5220	5220	5220	5220	0
425	20240702	132600	53807470	5220	5220	5220	5220	30
426	20240702	132500	53650870	5220	5220	5220	5220	35
427	20240702	132400	53468170	5210	5210	5210	5210	0
428	20240702	132300	53468170	5210	5210	5210	5210	0
429	20240702	132200	53468170	5210	5210	5210	5210	0
430	20240702	132100	53468170	5210	5220	5220	5210	546
431	20240702	132000	50622350	5220	5220	5220	5220	0
432	20240702	131900	50622350	5220	5220	5220	5220	0
433	20240702	131800	50622350	5220	5220	5220	5220	0
434	20240702	131700	50622350	5220	5220	5220	5220	0
435	20240702	131600	50622350	5220	5220	5220	5220	0
436	20240702	131500	50622350	5220	5220	5220	5220	0
437	20240702	131400	50622350	5220	5220	5220	5220	20
438	20240702	131300	50517950	5220	5220	5220	5220	0
439	20240702	131200	50517950	5220	5220	5220	5220	0
440	20240702	131100	50517950	5220	5220	5220	5220	0
441	20240702	131000	50517950	5220	5220	5220	5220	0
442	20240702	130900	50517950	5220	5230	5230	5220	493
443	20240702	130800	47944480	5220	5220	5220	5220	0
444	20240702	130700	47944480	5220	5220	5220	5220	0
445	20240702	130600	47944480	5220	5220	5220	5220	350
446	20240702	130500	46117480	5230	5230	5230	5230	131
447	20240702	130400	45432350	5230	5230	5230	5230	0
448	20240702	130300	45432350	5230	5230	5230	5230	0
449	20240702	130200	45432350	5230	5230	5230	5230	0
450	20240702	130100	45432350	5230	5230	5230	5230	0
451	20240702	130000	45432350	5230	5230	5230	5230	0
452	20240702	125900	45432350	5230	5230	5230	5230	100
453	20240702	125800	44909350	5230	5230	5230	5230	0
454	20240702	125700	44909350	5230	5230	5230	5230	1
455	20240702	125600	44904120	5220	5220	5220	5220	0
456	20240702	125500	44904120	5220	5220	5220	5220	0
457	20240702	125400	44904120	5220	5220	5220	5220	0
458	20240702	125300	44904120	5220	5220	5220	5220	0
459	20240702	125200	44904120	5220	5220	5220	5220	0
460	20240702	125100	44904120	5220	5230	5230	5220	16
461	20240702	125000	44820510	5230	5230	5230	5230	0
462	20240702	124900	44820510	5230	5230	5230	5230	0
463	20240702	124800	44820510	5230	5230	5230	5230	0
464	20240702	124700	44820510	5230	5230	5230	5230	2
465	20240702	124600	44810050	5230	5230	5230	5230	0
466	20240702	124500	44810050	5230	5230	5230	5230	0
467	20240702	124400	44810050	5230	5230	5230	5230	0
468	20240702	124300	44810050	5230	5230	5230	5230	0
469	20240702	124200	44810050	5230	5230	5230	5230	0
470	20240702	124100	44810050	5230	5230	5230	5230	3
471	20240702	124000	44794360	5230	5230	5230	5230	0
472	20240702	123900	44794360	5230	5230	5230	5230	0
473	20240702	123800	44794360	5230	5230	5230	5230	0
474	20240702	123700	44794360	5230	5230	5230	5230	0
475	20240702	123600	44794360	5230	5230	5230	5230	0
476	20240702	123500	44794360	5230	5230	5230	5230	1
477	20240702	123400	44789130	5230	5230	5230	5230	0
478	20240702	123300	44789130	5230	5220	5230	5220	39
479	20240702	123200	44585260	5220	5220	5220	5220	0
480	20240702	123100	44585260	5220	5220	5220	5220	0
481	20240702	123000	44585260	5220	5220	5220	5220	0
482	20240702	122900	44585260	5220	5220	5220	5220	0
483	20240702	122800	44585260	5220	5220	5220	5220	0
484	20240702	122700	44585260	5220	5220	5220	5220	0
485	20240702	122600	44585260	5220	5220	5220	5220	0
486	20240702	122500	44585260	5220	5220	5220	5220	8
487	20240702	122400	44543500	5220	5220	5220	5220	0
488	20240702	122300	44543500	5220	5220	5220	5220	300
489	20240702	122200	42977500	5220	5220	5220	5220	462
490	20240702	122100	40565860	5230	5230	5230	5230	0
491	20240702	122000	40565860	5230	5230	5230	5230	0
492	20240702	121900	40565860	5230	5230	5230	5230	44
493	20240702	121800	40335740	5240	5240	5240	5240	0
494	20240702	121700	40335740	5240	5240	5240	5240	33
495	20240702	121600	40162820	5250	5250	5250	5250	0
496	20240702	121500	40162820	5250	5250	5250	5250	32
497	20240702	121400	39994820	5250	5250	5250	5250	677
498	20240702	121300	36440570	5250	5250	5250	5250	0
499	20240702	121200	36440570	5250	5250	5250	5250	0
500	20240702	121100	36440570	5250	5250	5250	5250	0
501	20240702	121000	36440570	5250	5250	5250	5250	62
502	20240702	120900	36115070	5250	5230	5250	5230	110
503	20240702	120800	35539570	5230	5230	5230	5230	0
504	20240702	120700	35539570	5230	5230	5230	5230	0
505	20240702	120600	35539570	5230	5230	5230	5230	0
506	20240702	120500	35539570	5230	5230	5230	5230	0
507	20240702	120400	35539570	5230	5230	5230	5230	0
508	20240702	120300	35539570	5230	5230	5230	5230	0
509	20240702	120200	35539570	5230	5230	5230	5230	0
510	20240702	120100	35539570	5230	5230	5230	5230	0
511	20240702	120000	35539570	5230	5230	5230	5230	0
512	20240702	115900	35539570	5230	5230	5230	5230	0
513	20240702	115800	35539570	5230	5230	5230	5230	0
514	20240702	115700	35539570	5230	5230	5230	5230	10
515	20240702	115600	35487270	5230	5230	5230	5230	0
516	20240702	115500	35487270	5230	5230	5230	5230	1
517	20240702	115400	35482040	5230	5230	5230	5230	1
518	20240702	115300	35476810	5230	5230	5230	5230	0
519	20240702	115200	35476810	5230	5230	5230	5230	10
520	20240702	115100	35424510	5230	5230	5230	5230	0
521	20240702	115000	35424510	5230	5230	5230	5230	0
522	20240702	114900	35424510	5230	5230	5230	5230	0
523	20240702	114800	35424510	5230	5230	5230	5230	1
524	20240702	114700	35419280	5230	5230	5230	5230	0
525	20240702	114600	35419280	5230	5230	5230	5230	0
526	20240702	114500	35419280	5230	5230	5230	5230	0
527	20240702	114400	35419280	5230	5230	5230	5230	0
528	20240702	114300	35419280	5230	5230	5230	5230	0
529	20240702	114200	35419280	5230	5230	5230	5230	9
530	20240702	114100	35372210	5230	5230	5230	5230	0
531	20240702	114000	35372210	5230	5230	5230	5230	11
532	20240702	113900	35314680	5250	5250	5250	5250	0
533	20240702	113800	35314680	5250	5250	5250	5250	1
534	20240702	113700	35309430	5220	5220	5220	5220	0
535	20240702	113600	35309430	5220	5220	5220	5220	0
536	20240702	113500	35309430	5220	5220	5220	5220	0
537	20240702	113400	35309430	5220	5220	5220	5220	0
538	20240702	113300	35309430	5220	5220	5220	5220	0
539	20240702	113200	35309430	5220	5220	5220	5220	0
540	20240702	113100	35309430	5220	5220	5220	5220	0
541	20240702	113000	35309430	5220	5220	5220	5220	0
542	20240702	112900	35309430	5220	5220	5220	5220	0
543	20240702	112800	35309430	5220	5220	5220	5220	0
544	20240702	112700	35309430	5220	5220	5220	5220	0
545	20240702	112600	35309430	5220	5220	5220	5220	0
546	20240702	112500	35309430	5220	5220	5220	5220	0
547	20240702	112400	35309430	5220	5220	5220	5220	24
548	20240702	112300	35184150	5220	5220	5220	5220	1
549	20240702	112200	35178930	5250	5250	5250	5250	0
550	20240702	112100	35178930	5250	5250	5250	5250	0
551	20240702	112000	35178930	5250	5250	5250	5250	0
552	20240702	111900	35178930	5250	5250	5250	5250	0
553	20240702	111800	35178930	5250	5250	5250	5250	0
554	20240702	111700	35178930	5250	5250	5250	5250	0
555	20240702	111600	35178930	5250	5250	5250	5250	1
556	20240702	111500	35173680	5220	5220	5220	5220	14
557	20240702	111400	35100600	5220	5220	5220	5220	0
558	20240702	111300	35100600	5220	5220	5220	5220	10
559	20240702	111200	35048400	5220	5220	5220	5220	0
560	20240702	111100	35048400	5220	5220	5220	5220	0
561	20240702	111000	35048400	5220	5220	5220	5220	0
562	20240702	110900	35048400	5220	5220	5220	5220	0
563	20240702	110800	35048400	5220	5220	5220	5220	0
564	20240702	110700	35048400	5220	5220	5220	5220	0
565	20240702	110600	35048400	5220	5220	5220	5220	0
566	20240702	110500	35048400	5220	5220	5220	5220	0
567	20240702	110400	35048400	5220	5220	5220	5220	0
568	20240702	110300	35048400	5220	5220	5220	5220	0
569	20240702	110200	35048400	5220	5220	5220	5220	0
570	20240702	110100	35048400	5220	5220	5220	5220	0
571	20240702	110000	35048400	5220	5220	5220	5220	0
572	20240702	105900	35048400	5220	5220	5220	5220	0
573	20240702	105800	35048400	5220	5220	5220	5220	0
574	20240702	105700	35048400	5220	5220	5220	5220	55
575	20240702	105600	34761300	5220	5230	5230	5220	36
576	20240702	105500	34573330	5220	5220	5220	5220	0
577	20240702	105400	34573330	5220	5220	5220	5220	0
578	20240702	105300	34573330	5220	5230	5230	5220	80
579	20240702	105200	34155670	5250	5250	5250	5250	0
580	20240702	105100	34155670	5250	5250	5250	5250	0
581	20240702	105000	34155670	5250	5250	5250	5250	0
582	20240702	104900	34155670	5250	5250	5250	5250	0
583	20240702	104800	34155670	5250	5250	5250	5250	1
584	20240702	104700	34150420	5250	5250	5250	5250	2
585	20240702	104600	34139920	5250	5250	5250	5250	11
586	20240702	104500	34082170	5240	5240	5240	5240	0
587	20240702	104400	34082170	5240	5240	5240	5240	0
588	20240702	104300	34082170	5240	5240	5240	5240	0
589	20240702	104200	34082170	5240	5240	5240	5240	90
590	20240702	104100	33610570	5240	5240	5240	5240	85
591	20240702	104000	33165170	5240	5250	5250	5240	102
592	20240702	103900	32630670	5250	5250	5250	5250	0
593	20240702	103800	32630670	5250	5250	5250	5250	1
594	20240702	103700	32625420	5240	5240	5240	5240	195
595	20240702	103600	31603620	5220	5220	5220	5220	10
596	20240702	103500	31551420	5220	5220	5220	5220	0
597	20240702	103400	31551420	5220	5220	5220	5220	40
598	20240702	103300	31342620	5230	5230	5230	5230	0
599	20240702	103200	31342620	5230	5230	5230	5230	70
600	20240702	103100	30976520	5230	5230	5230	5230	0
601	20240702	103000	30976520	5230	5230	5230	5230	0
602	20240702	102900	30976520	5230	5230	5230	5230	0
603	20240702	102800	30976520	5230	5220	5230	5220	136
604	20240702	102700	30266460	5220	5220	5220	5220	12
605	20240702	102600	30203820	5220	5220	5220	5220	52
606	20240702	102500	29932380	5220	5220	5220	5220	30
607	20240702	102400	29775780	5200	5200	5200	5200	0
608	20240702	102300	29775780	5200	5200	5200	5200	0
609	20240702	102200	29775780	5200	5200	5200	5200	0
610	20240702	102100	29775780	5200	5200	5200	5200	0
611	20240702	102000	29775780	5200	5200	5200	5200	0
612	20240702	101900	29775780	5200	5200	5200	5200	0
613	20240702	101800	29775780	5200	5200	5200	5200	0
614	20240702	101700	29775780	5200	5210	5210	5200	191
615	20240702	101600	28781970	5240	5240	5240	5240	0
616	20240702	101500	28781970	5240	5240	5240	5240	0
617	20240702	101400	28781970	5240	5240	5240	5240	0
618	20240702	101300	28781970	5240	5240	5240	5240	0
619	20240702	101200	28781970	5240	5230	5240	5230	36
620	20240702	101100	28593390	5240	5240	5240	5240	30
621	20240702	101000	28436190	5240	5200	5240	5200	2
622	20240702	100900	28425750	5200	5200	5200	5200	14
623	20240702	100800	28352950	5220	5210	5240	5210	163
624	20240702	100700	27502530	5240	5240	5240	5240	0
625	20240702	100600	27502530	5240	5220	5240	5220	8
626	20240702	100500	27460730	5260	5260	5260	5260	0
627	20240702	100400	27460730	5260	5260	5260	5260	0
628	20240702	100300	27460730	5260	5220	5260	5200	2001
629	20240702	100200	17044330	5260	5260	5260	5260	1
630	20240702	100100	17039070	5250	5260	5260	5250	101
631	20240702	100000	16508810	5260	5260	5260	5260	0
632	20240702	095900	16508810	5260	5260	5260	5260	95
633	20240702	095800	16009110	5260	5260	5260	5220	972
634	20240702	095700	10930110	5270	5270	5270	5270	0
635	20240702	095600	10930110	5270	5270	5270	5270	0
636	20240702	095500	10930110	5270	5270	5270	5270	0
637	20240702	095400	10930110	5270	5270	5270	5270	1
638	20240702	095300	10924840	5250	5250	5250	5250	105
639	20240702	095200	10373590	5270	5270	5270	5270	0
640	20240702	095100	10373590	5270	5270	5270	5270	5
641	20240702	095000	10347240	5270	5270	5270	5270	0
642	20240702	094900	10347240	5270	5270	5270	5270	0
643	20240702	094800	10347240	5270	5270	5270	5270	0
644	20240702	094700	10347240	5270	5270	5270	5270	0
645	20240702	094600	10347240	5270	5270	5270	5270	0
646	20240702	094500	10347240	5270	5270	5270	5270	0
647	20240702	094400	10347240	5270	5270	5270	5270	0
648	20240702	094300	10347240	5270	5270	5270	5270	0
649	20240702	094200	10347240	5270	5270	5270	5270	200
650	20240702	094100	9293240	5290	5290	5290	5290	0
651	20240702	094000	9293240	5290	5290	5290	5290	0
652	20240702	093900	9293240	5290	5290	5290	5290	1
653	20240702	093800	9287950	5240	5290	5290	5240	6
654	20240702	093700	9256460	5250	5250	5250	5250	0
655	20240702	093600	9256460	5250	5250	5250	5250	0
656	20240702	093500	9256460	5250	5250	5250	5250	0
657	20240702	093400	9256460	5250	5250	5250	5250	47
658	20240702	093300	9009710	5250	5250	5250	5250	76
659	20240702	093200	8610710	5290	5290	5290	5290	0
660	20240702	093100	8610710	5290	5290	5290	5290	0
661	20240702	093000	8610710	5290	5290	5290	5290	1
662	20240702	092900	8605420	5240	5240	5240	5240	0
663	20240702	092800	8605420	5240	5240	5240	5240	208
664	20240702	092700	7515500	5250	5260	5260	5250	614
665	20240702	092600	4291000	5260	5270	5270	5260	283
666	20240702	092500	2801350	5270	5270	5270	5270	0
667	20240702	092400	2801350	5270	5270	5270	5270	1
668	20240702	092300	2796080	5290	5290	5290	5290	1
669	20240702	092200	2790790	5270	5270	5270	5270	0
670	20240702	092100	2790790	5270	5270	5270	5270	0
671	20240702	092000	2790790	5270	5270	5270	5270	0
672	20240702	091900	2790790	5270	5270	5270	5270	0
673	20240702	091800	2790790	5270	5270	5270	5270	0
674	20240702	091700	2790790	5270	5270	5270	5270	1
675	20240702	091600	2785520	5290	5290	5290	5290	0
676	20240702	091500	2785520	5290	5290	5290	5290	0
677	20240702	091400	2785520	5290	5290	5290	5290	214
678	20240702	091300	1653460	5280	5280	5280	5280	5
679	20240702	091200	1627060	5290	5290	5290	5290	0
680	20240702	091100	1627060	5290	5300	5300	5290	42
681	20240702	091000	1404470	5300	5300	5300	5300	1
682	20240702	090900	1399170	5300	5300	5300	5300	0
683	20240702	090800	1399170	5300	5300	5300	5300	1
684	20240702	090700	1393870	5290	5290	5290	5290	0
685	20240702	090600	1393870	5290	5290	5290	5290	0
686	20240702	090500	1393870	5290	5290	5290	5290	0
687	20240702	090400	1393870	5290	5290	5290	5290	0
688	20240702	090300	1393870	5290	5290	5290	5290	0
689	20240702	090200	1393870	5290	5290	5290	5290	0
690	20240702	090100	1393870	5290	5290	5290	5290	3
691	20240702	090000	1378000	5300	5300	5300	5300	260