KissMeData/006140/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184800	97191720	6670	6670	6670	6670	248
3	20240701	184700	97191720	6670	6670	6670	6670	0
4	20240701	184600	97191720	6670	6670	6670	6670	0
5	20240701	184500	97191720	6670	6670	6670	6670	0
6	20240701	184400	97191720	6670	6670	6670	6670	0
7	20240701	184300	97191720	6670	6670	6670	6670	0
8	20240701	184200	97191720	6670	6670	6670	6670	0
9	20240701	184100	97191720	6670	6670	6670	6670	0
10	20240701	184000	97191720	6670	6670	6670	6670	0
11	20240701	183900	97191720	6670	6670	6670	6670	0
12	20240701	183800	97191720	6670	6670	6670	6670	0
13	20240701	183700	97191720	6670	6670	6670	6670	0
14	20240701	183600	97191720	6670	6670	6670	6670	0
15	20240701	183500	97191720	6670	6670	6670	6670	0
16	20240701	183400	97191720	6670	6670	6670	6670	0
17	20240701	183300	97191720	6670	6670	6670	6670	0
18	20240701	183200	97191720	6670	6670	6670	6670	0
19	20240701	183100	97191720	6670	6670	6670	6670	0
20	20240701	183000	97191720	6670	6670	6670	6670	0
21	20240701	182900	97191720	6670	6670	6670	6670	0
22	20240701	182800	97191720	6670	6670	6670	6670	0
23	20240701	182700	97191720	6670	6670	6670	6670	0
24	20240701	182600	97191720	6670	6670	6670	6670	0
25	20240701	182500	97191720	6670	6670	6670	6670	0
26	20240701	182400	97191720	6670	6670	6670	6670	0
27	20240701	182300	97191720	6670	6670	6670	6670	0
28	20240701	182200	97191720	6670	6670	6670	6670	0
29	20240701	182100	97191720	6670	6670	6670	6670	0
30	20240701	182000	97191720	6670	6670	6670	6670	0
31	20240701	181900	97191720	6670	6670	6670	6670	0
32	20240701	181800	97191720	6670	6670	6670	6670	248
33	20240701	181700	97191720	6670	6670	6670	6670	0
34	20240701	181600	97191720	6670	6670	6670	6670	0
35	20240701	181500	97191720	6670	6670	6670	6670	0
36	20240701	181400	97191720	6670	6670	6670	6670	0
37	20240701	181300	97191720	6670	6670	6670	6670	0
38	20240701	181200	97191720	6670	6670	6670	6670	0
39	20240701	181100	97191720	6670	6670	6670	6670	0
40	20240701	181000	97191720	6670	6670	6670	6670	0
41	20240701	180900	97191720	6670	6670	6670	6670	0
42	20240701	180800	97191720	6670	6670	6670	6670	0
43	20240701	180700	97191720	6670	6670	6670	6670	0
44	20240701	180600	97191720	6670	6670	6670	6670	0
45	20240701	180500	97191720	6670	6670	6670	6670	0
46	20240701	180400	97191720	6670	6670	6670	6670	0
47	20240701	180300	97191720	6670	6670	6670	6670	0
48	20240701	180200	97191720	6670	6670	6670	6670	0
49	20240701	180100	97191720	6670	6670	6670	6670	0
50	20240701	180000	97191720	6670	6670	6670	6670	0
51	20240701	175900	97191720	6670	6670	6670	6670	0
52	20240701	175800	97191720	6670	6670	6670	6670	0
53	20240701	175700	97191720	6670	6670	6670	6670	0
54	20240701	175600	97191720	6670	6670	6670	6670	0
55	20240701	175500	97191720	6670	6670	6670	6670	0
56	20240701	175400	97191720	6670	6670	6670	6670	0
57	20240701	175300	97191720	6670	6670	6670	6670	0
58	20240701	175200	97191720	6670	6670	6670	6670	0
59	20240701	175100	97191720	6670	6670	6670	6670	0
60	20240701	175000	97191720	6670	6670	6670	6670	0
61	20240701	174900	97191720	6670	6670	6670	6670	0
62	20240701	174800	97191720	6670	6670	6670	6670	248
63	20240701	174700	97191720	6670	6670	6670	6670	0
64	20240701	174600	97191720	6670	6670	6670	6670	0
65	20240701	174500	97191720	6670	6670	6670	6670	0
66	20240701	174400	97191720	6670	6670	6670	6670	0
67	20240701	174300	97191720	6670	6670	6670	6670	0
68	20240701	174200	97191720	6670	6670	6670	6670	0
69	20240701	174100	97191720	6670	6670	6670	6670	0
70	20240701	174000	97191720	6670	6670	6670	6670	0
71	20240701	173900	97191720	6670	6670	6670	6670	0
72	20240701	173800	97191720	6670	6670	6670	6670	0
73	20240701	173700	97191720	6670	6670	6670	6670	0
74	20240701	173600	97191720	6670	6670	6670	6670	0
75	20240701	173500	97191720	6670	6670	6670	6670	0
76	20240701	173400	97191720	6670	6670	6670	6670	0
77	20240701	173300	97191720	6670	6670	6670	6670	0
78	20240701	173200	97191720	6670	6670	6670	6670	0
79	20240701	173100	97191720	6670	6670	6670	6670	0
80	20240701	173000	97191720	6670	6670	6670	6670	0
81	20240701	172900	97191720	6670	6670	6670	6670	0
82	20240701	172800	97191720	6670	6670	6670	6670	0
83	20240701	172700	97191720	6670	6670	6670	6670	0
84	20240701	172600	97191720	6670	6670	6670	6670	0
85	20240701	172500	97191720	6670	6670	6670	6670	0
86	20240701	172400	97191720	6670	6670	6670	6670	0
87	20240701	172300	97191720	6670	6670	6670	6670	0
88	20240701	172200	97191720	6670	6670	6670	6670	0
89	20240701	172100	97191720	6670	6670	6670	6670	0
90	20240701	172000	97191720	6670	6670	6670	6670	0
91	20240701	171900	97191720	6670	6670	6670	6670	0
92	20240701	171800	97191720	6670	6670	6670	6670	248
93	20240701	171700	97191720	6670	6670	6670	6670	0
94	20240701	171600	97191720	6670	6670	6670	6670	0
95	20240701	171500	97191720	6670	6670	6670	6670	0
96	20240701	171400	97191720	6670	6670	6670	6670	0
97	20240701	171300	97191720	6670	6670	6670	6670	0
98	20240701	171200	97191720	6670	6670	6670	6670	0
99	20240701	171100	97191720	6670	6670	6670	6670	0
100	20240701	171000	97191720	6670	6670	6670	6670	0
101	20240701	170900	97191720	6670	6670	6670	6670	0
102	20240701	170800	97191720	6670	6670	6670	6670	0
103	20240701	170700	97191720	6670	6670	6670	6670	0
104	20240701	170600	97191720	6670	6670	6670	6670	0
105	20240701	170500	97191720	6670	6670	6670	6670	0
106	20240701	170400	97191720	6670	6670	6670	6670	0
107	20240701	170300	97191720	6670	6670	6670	6670	0
108	20240701	170200	97191720	6670	6670	6670	6670	0
109	20240701	170100	97191720	6670	6670	6670	6670	0
110	20240701	170000	97191720	6670	6670	6670	6670	0
111	20240701	165900	97191720	6670	6670	6670	6670	0
112	20240701	165800	97191720	6670	6670	6670	6670	0
113	20240701	165700	97191720	6670	6670	6670	6670	0
114	20240701	165600	97191720	6670	6670	6670	6670	0
115	20240701	165500	97191720	6670	6670	6670	6670	0
116	20240701	165400	97191720	6670	6670	6670	6670	0
117	20240701	165300	97191720	6670	6670	6670	6670	0
118	20240701	165200	97191720	6670	6670	6670	6670	0
119	20240701	165100	97191720	6670	6670	6670	6670	0
120	20240701	165000	97191720	6670	6670	6670	6670	0
121	20240701	164900	97191720	6670	6670	6670	6670	0
122	20240701	164800	97191720	6670	6670	6670	6670	248
123	20240701	164700	97191720	6670	6670	6670	6670	0
124	20240701	164600	97191720	6670	6670	6670	6670	0
125	20240701	164500	97191720	6670	6670	6670	6670	0
126	20240701	164400	97191720	6670	6670	6670	6670	0
127	20240701	164300	97191720	6670	6670	6670	6670	0
128	20240701	164200	97191720	6670	6670	6670	6670	0
129	20240701	164100	97191720	6670	6670	6670	6670	0
130	20240701	164000	97191720	6670	6670	6670	6670	0
131	20240701	163900	97191720	6670	6670	6670	6670	0
132	20240701	163800	97191720	6670	6670	6670	6670	0
133	20240701	163700	97191720	6670	6670	6670	6670	0
134	20240701	163600	97191720	6670	6670	6670	6670	0
135	20240701	163500	97191720	6670	6670	6670	6670	0
136	20240701	163400	97191720	6670	6670	6670	6670	0
137	20240701	163300	97191720	6670	6670	6670	6670	0
138	20240701	163200	97191720	6670	6670	6670	6670	0
139	20240701	163100	97191720	6670	6670	6670	6670	0
140	20240701	163000	97191720	6670	6670	6670	6670	0
141	20240701	162900	97191720	6670	6670	6670	6670	0
142	20240701	162800	97191720	6670	6670	6670	6670	0
143	20240701	162700	97191720	6670	6670	6670	6670	0
144	20240701	162600	97191720	6670	6670	6670	6670	0
145	20240701	162500	97191720	6670	6670	6670	6670	0
146	20240701	162400	97191720	6670	6670	6670	6670	0
147	20240701	162300	97191720	6670	6670	6670	6670	0
148	20240701	162200	97191720	6670	6670	6670	6670	0
149	20240701	162100	97191720	6670	6670	6670	6670	0
150	20240701	162000	97191720	6670	6670	6670	6670	0
151	20240701	161900	97191720	6670	6670	6670	6670	0
152	20240701	161800	97191720	6670	6670	6670	6670	248
153	20240701	161700	97191720	6670	6670	6670	6670	0
154	20240701	161600	97191720	6670	6670	6670	6670	0
155	20240701	161500	97191720	6670	6670	6670	6670	0
156	20240701	161400	97191720	6670	6670	6670	6670	0
157	20240701	161300	97191720	6670	6670	6670	6670	0
158	20240701	161200	97191720	6670	6670	6670	6670	0
159	20240701	161100	97191720	6670	6670	6670	6670	0
160	20240701	161000	97191720	6670	6670	6670	6670	0
161	20240701	160900	97191720	6670	6670	6670	6670	0
162	20240701	160800	97191720	6670	6670	6670	6670	0
163	20240701	160700	97191720	6670	6670	6670	6670	0
164	20240701	160600	97191720	6670	6670	6670	6670	0
165	20240701	160500	97191720	6670	6670	6670	6670	0
166	20240701	160400	97191720	6670	6670	6670	6670	0
167	20240701	160300	97191720	6670	6670	6670	6670	0
168	20240701	160200	97191720	6670	6670	6670	6670	0
169	20240701	160100	97191720	6670	6670	6670	6670	0
170	20240701	160000	97191720	6670	6670	6670	6670	0
171	20240701	155900	97191720	6670	6670	6670	6670	0
172	20240701	155800	97191720	6670	6670	6670	6670	0
173	20240701	155700	97191720	6670	6670	6670	6670	0
174	20240701	155600	97191720	6670	6670	6670	6670	0
175	20240701	155500	97191720	6670	6670	6670	6670	0
176	20240701	155400	97191720	6670	6670	6670	6670	0
177	20240701	155300	97191720	6670	6670	6670	6670	0
178	20240701	155200	97191720	6670	6670	6670	6670	0
179	20240701	155100	97191720	6670	6670	6670	6670	0
180	20240701	155000	97191720	6670	6670	6670	6670	0
181	20240701	154900	97191720	6670	6670	6670	6670	0
182	20240701	154800	97191720	6670	6670	6670	6670	248
183	20240701	154700	97191720	6670	6670	6670	6670	0
184	20240701	154600	97191720	6670	6670	6670	6670	0
185	20240701	154500	97191720	6670	6670	6670	6670	0
186	20240701	154400	97191720	6670	6670	6670	6670	0
187	20240701	154300	97191720	6670	6670	6670	6670	0
188	20240701	154200	97191720	6670	6670	6670	6670	0
189	20240701	154100	97191720	6670	6670	6670	6670	0
190	20240701	154000	97191720	6670	6670	6670	6670	0
191	20240701	153900	97191720	6670	6670	6670	6670	0
192	20240701	153800	97191720	6670	6670	6670	6670	0
193	20240701	153700	97191720	6670	6670	6670	6670	0
194	20240701	153600	97191720	6670	6670	6670	6670	0
195	20240701	153500	97191720	6670	6670	6670	6670	0
196	20240701	153400	97191720	6670	6670	6670	6670	0
197	20240701	153300	97191720	6670	6670	6670	6670	0
198	20240701	153200	97191720	6670	6670	6670	6670	0
199	20240701	153100	97191720	6670	6670	6670	6670	0
200	20240701	153000	97191720	6670	6670	6670	6670	248
201	20240701	152900	95537560	6670	6670	6670	6670	0
202	20240701	152800	95537560	6670	6670	6670	6670	0
203	20240701	152700	95537560	6670	6670	6670	6670	0
204	20240701	152600	95537560	6670	6670	6670	6670	0
205	20240701	152500	95537560	6670	6670	6670	6670	0
206	20240701	152400	95537560	6670	6670	6670	6670	0
207	20240701	152300	95537560	6670	6670	6670	6670	0
208	20240701	152200	95537560	6670	6670	6670	6670	0
209	20240701	152100	95537560	6670	6670	6670	6670	0
210	20240701	152000	95537560	6670	6670	6670	6670	0
211	20240701	151900	95537560	6670	6660	6670	6660	44
212	20240701	151800	95244510	6670	6670	6670	6670	16
213	20240701	151700	95137790	6650	6650	6650	6650	0
214	20240701	151600	95137790	6650	6650	6650	6650	0
215	20240701	151500	95137790	6650	6650	6650	6650	0
216	20240701	151400	95137790	6650	6650	6650	6650	16
217	20240701	151300	95031390	6650	6640	6650	6640	14
218	20240701	151200	94938400	6650	6650	6650	6650	0
219	20240701	151100	94938400	6650	6650	6650	6650	4
220	20240701	151000	94911800	6660	6650	6660	6630	227
221	20240701	150900	93403110	6660	6660	6660	6660	20
222	20240701	150800	93269910	6660	6660	6660	6660	5
223	20240701	150700	93236610	6650	6650	6650	6650	1
224	20240701	150600	93229960	6670	6670	6670	6670	0
225	20240701	150500	93229960	6670	6670	6670	6670	0
226	20240701	150400	93229960	6670	6660	6670	6650	97
227	20240701	150300	92584330	6670	6670	6670	6670	0
228	20240701	150200	92584330	6670	6670	6670	6670	0
229	20240701	150100	92584330	6670	6670	6670	6670	0
230	20240701	150000	92584330	6670	6670	6670	6670	0
231	20240701	145900	92584330	6670	6670	6670	6670	0
232	20240701	145800	92584330	6670	6670	6670	6670	0
233	20240701	145700	92584330	6670	6660	6680	6660	11
234	20240701	145600	92510970	6660	6660	6660	6660	0
235	20240701	145500	92510970	6660	6660	6660	6660	0
236	20240701	145400	92510970	6660	6660	6660	6660	0
237	20240701	145300	92510970	6660	6660	6660	6660	41
238	20240701	145200	92237910	6680	6660	6680	6660	44
239	20240701	145100	91944850	6670	6670	6670	6670	0
240	20240701	145000	91944850	6670	6670	6670	6670	0
241	20240701	144900	91944850	6670	6670	6670	6670	0
242	20240701	144800	91944850	6670	6670	6670	6670	3
243	20240701	144700	91924840	6670	6670	6670	6670	28
244	20240701	144600	91738080	6670	6670	6670	6670	516
245	20240701	144500	88296360	6700	6700	6700	6700	0
246	20240701	144400	88296360	6700	6690	6700	6690	101
247	20240701	144300	87620080	6690	6690	6690	6690	10
248	20240701	144200	87553180	6690	6690	6690	6690	215
249	20240701	144100	86114830	6690	6690	6690	6690	52
250	20240701	144000	85766950	6680	6680	6680	6680	10
251	20240701	143900	85700150	6690	6690	6690	6690	286
252	20240701	143800	83786810	6680	6680	6680	6680	0
253	20240701	143700	83786810	6680	6680	6680	6680	44
254	20240701	143600	83492890	6680	6680	6680	6680	13
255	20240701	143500	83406050	6680	6680	6690	6680	182
256	20240701	143400	82190280	6680	6680	6680	6680	50
257	20240701	143300	81856280	6680	6680	6680	6680	1
258	20240701	143200	81849600	6670	6650	6670	6650	2489
259	20240701	143100	65279390	6650	6640	6650	6640	102
260	20240701	143000	64602100	6640	6640	6640	6640	3
261	20240701	142900	64582180	6620	6620	6620	6620	1
262	20240701	142800	64575560	6600	6600	6600	6600	0
263	20240701	142700	64575560	6600	6600	6600	6600	1
264	20240701	142600	64568960	6600	6630	6630	6600	1123
265	20240701	142500	57125830	6640	6640	6640	6640	29
266	20240701	142400	56933270	6640	6640	6640	6640	0
267	20240701	142300	56933270	6640	6630	6640	6630	169
268	20240701	142200	55812610	6650	6650	6650	6650	0
269	20240701	142100	55812610	6650	6650	6650	6650	0
270	20240701	142000	55812610	6650	6650	6650	6650	2
271	20240701	141900	55799310	6650	6650	6650	6650	0
272	20240701	141800	55799310	6650	6650	6650	6650	0
273	20240701	141700	55799310	6650	6650	6650	6650	0
274	20240701	141600	55799310	6650	6650	6650	6630	191
275	20240701	141500	54529830	6650	6650	6650	6650	0
276	20240701	141400	54529830	6650	6650	6650	6650	0
277	20240701	141300	54529830	6650	6650	6650	6650	0
278	20240701	141200	54529830	6650	6650	6650	6650	0
279	20240701	141100	54529830	6650	6650	6650	6650	0
280	20240701	141000	54529830	6650	6650	6650	6650	60
281	20240701	140900	54130830	6650	6650	6650	6650	0
282	20240701	140800	54130830	6650	6650	6650	6650	0
283	20240701	140700	54130830	6650	6650	6650	6650	0
284	20240701	140600	54130830	6650	6650	6650	6650	0
285	20240701	140500	54130830	6650	6650	6650	6650	0
286	20240701	140400	54130830	6650	6650	6650	6650	0
287	20240701	140300	54130830	6650	6650	6650	6650	0
288	20240701	140200	54130830	6650	6650	6650	6650	0
289	20240701	140100	54130830	6650	6650	6650	6650	0
290	20240701	140000	54130830	6650	6650	6650	6650	0
291	20240701	135900	54130830	6650	6650	6650	6650	0
292	20240701	135800	54130830	6650	6650	6650	6650	0
293	20240701	135700	54130830	6650	6650	6650	6650	0
294	20240701	135600	54130830	6650	6650	6650	6650	29
295	20240701	135500	53937980	6650	6650	6650	6650	0
296	20240701	135400	53937980	6650	6650	6650	6650	0
297	20240701	135300	53937980	6650	6650	6650	6650	0
298	20240701	135200	53937980	6650	6620	6650	6620	47
299	20240701	135100	53626390	6620	6620	6620	6620	0
300	20240701	135000	53626390	6620	6620	6620	6620	30
301	20240701	134900	53427790	6630	6630	6630	6630	0
302	20240701	134800	53427790	6630	6630	6630	6630	0
303	20240701	134700	53427790	6630	6630	6630	6630	0
304	20240701	134600	53427790	6630	6640	6650	6630	151
305	20240701	134500	52424630	6640	6640	6640	6640	0
306	20240701	134400	52424630	6640	6640	6640	6640	0
307	20240701	134300	52424630	6640	6640	6640	6640	0
308	20240701	134200	52424630	6640	6640	6640	6640	0
309	20240701	134100	52424630	6640	6640	6640	6640	0
310	20240701	134000	52424630	6640	6640	6640	6640	0
311	20240701	133900	52424630	6640	6640	6640	6640	0
312	20240701	133800	52424630	6640	6640	6640	6640	0
313	20240701	133700	52424630	6640	6640	6640	6640	0
314	20240701	133600	52424630	6640	6640	6640	6640	0
315	20240701	133500	52424630	6640	6640	6640	6640	0
316	20240701	133400	52424630	6640	6620	6640	6620	99
317	20240701	133300	51769230	6630	6630	6630	6630	12
318	20240701	133200	51689670	6630	6630	6630	6630	0
319	20240701	133100	51689670	6630	6620	6630	6620	4
320	20240701	133000	51663160	6630	6630	6630	6630	0
321	20240701	132900	51663160	6630	6630	6630	6630	1
322	20240701	132800	51656530	6630	6630	6630	6630	20
323	20240701	132700	51523930	6630	6630	6630	6630	0
324	20240701	132600	51523930	6630	6630	6630	6630	0
325	20240701	132500	51523930	6630	6630	6630	6630	0
326	20240701	132400	51523930	6630	6630	6630	6630	3
327	20240701	132300	51504040	6630	6630	6630	6630	0
328	20240701	132200	51504040	6630	6630	6630	6630	0
329	20240701	132100	51504040	6630	6630	6630	6630	0
330	20240701	132000	51504040	6630	6630	6630	6630	0
331	20240701	131900	51504040	6630	6630	6630	6630	0
332	20240701	131800	51504040	6630	6630	6630	6630	0
333	20240701	131700	51504040	6630	6630	6630	6630	0
334	20240701	131600	51504040	6630	6630	6630	6630	0
335	20240701	131500	51504040	6630	6630	6630	6630	0
336	20240701	131400	51504040	6630	6630	6630	6630	0
337	20240701	131300	51504040	6630	6630	6630	6630	0
338	20240701	131200	51504040	6630	6630	6630	6630	0
339	20240701	131100	51504040	6630	6630	6630	6630	0
340	20240701	131000	51504040	6630	6630	6630	6630	1
341	20240701	130900	51497410	6610	6610	6610	6610	0
342	20240701	130800	51497410	6610	6610	6610	6610	0
343	20240701	130700	51497410	6610	6610	6610	6610	0
344	20240701	130600	51497410	6610	6610	6610	6610	0
345	20240701	130500	51497410	6610	6610	6610	6610	0
346	20240701	130400	51497410	6610	6610	6610	6610	0
347	20240701	130300	51497410	6610	6610	6610	6610	0
348	20240701	130200	51497410	6610	6610	6610	6610	0
349	20240701	130100	51497410	6610	6610	6610	6610	0
350	20240701	130000	51497410	6610	6620	6620	6610	6
351	20240701	125900	51457700	6630	6630	6630	6630	0
352	20240701	125800	51457700	6630	6630	6630	6630	0
353	20240701	125700	51457700	6630	6630	6630	6630	0
354	20240701	125600	51457700	6630	6630	6630	6630	0
355	20240701	125500	51457700	6630	6630	6630	6630	250
356	20240701	125400	49800200	6630	6630	6630	6630	0
357	20240701	125300	49800200	6630	6630	6630	6630	0
358	20240701	125200	49800200	6630	6630	6630	6630	0
359	20240701	125100	49800200	6630	6630	6630	6630	0
360	20240701	125000	49800200	6630	6630	6630	6630	0
361	20240701	124900	49800200	6630	6630	6630	6630	0
362	20240701	124800	49800200	6630	6630	6630	6630	0
363	20240701	124700	49800200	6630	6630	6630	6630	0
364	20240701	124600	49800200	6630	6630	6630	6630	0
365	20240701	124500	49800200	6630	6630	6630	6630	0
366	20240701	124400	49800200	6630	6630	6630	6630	0
367	20240701	124300	49800200	6630	6630	6630	6630	2
368	20240701	124200	49786940	6600	6600	6600	6600	0
369	20240701	124100	49786940	6600	6630	6630	6600	21
370	20240701	124000	49648250	6600	6600	6600	6600	0
371	20240701	123900	49648250	6600	6600	6600	6600	0
372	20240701	123800	49648250	6600	6600	6600	6600	0
373	20240701	123700	49648250	6600	6600	6600	6600	0
374	20240701	123600	49648250	6600	6600	6600	6600	0
375	20240701	123500	49648250	6600	6600	6600	6600	0
376	20240701	123400	49648250	6600	6610	6610	6600	93
377	20240701	123300	49033670	6610	6610	6610	6610	0
378	20240701	123200	49033670	6610	6610	6610	6610	22
379	20240701	123100	48888250	6610	6610	6610	6610	7
380	20240701	123000	48841980	6610	6610	6610	6610	45
381	20240701	122900	48544530	6610	6610	6610	6610	0
382	20240701	122800	48544530	6610	6620	6620	6610	26
383	20240701	122700	48372530	6630	6630	6630	6630	0
384	20240701	122600	48372530	6630	6630	6630	6630	0
385	20240701	122500	48372530	6630	6630	6630	6630	0
386	20240701	122400	48372530	6630	6630	6630	6630	0
387	20240701	122300	48372530	6630	6630	6630	6630	2
388	20240701	122200	48359270	6640	6640	6640	6640	3
389	20240701	122100	48339350	6630	6610	6630	6600	211
390	20240701	122000	46946400	6630	6630	6630	6630	5
391	20240701	121900	46913250	6630	6630	6630	6630	0
392	20240701	121800	46913250	6630	6630	6630	6630	0
393	20240701	121700	46913250	6630	6630	6630	6630	0
394	20240701	121600	46913250	6630	6630	6630	6630	0
395	20240701	121500	46913250	6630	6630	6630	6630	0
396	20240701	121400	46913250	6630	6630	6630	6630	14
397	20240701	121300	46820430	6640	6640	6640	6640	0
398	20240701	121200	46820430	6640	6640	6640	6640	0
399	20240701	121100	46820430	6640	6640	6640	6640	0
400	20240701	121000	46820430	6640	6640	6640	6640	0
401	20240701	120900	46820430	6640	6640	6640	6640	0
402	20240701	120800	46820430	6640	6640	6640	6640	12
403	20240701	120700	46740750	6600	6600	6600	6600	20
404	20240701	120600	46608750	6600	6600	6600	6600	151
405	20240701	120500	45612150	6630	6630	6630	6630	0
406	20240701	120400	45612150	6630	6630	6630	6630	0
407	20240701	120300	45612150	6630	6630	6630	6630	4
408	20240701	120200	45585630	6630	6630	6630	6630	1
409	20240701	120100	45579000	6640	6640	6640	6640	0
410	20240701	120000	45579000	6640	6640	6640	6640	1
411	20240701	115900	45572360	6640	6640	6640	6640	0
412	20240701	115800	45572360	6640	6640	6640	6640	0
413	20240701	115700	45572360	6640	6640	6640	6640	3
414	20240701	115600	45552440	6630	6630	6630	6630	0
415	20240701	115500	45552440	6630	6630	6630	6630	5
416	20240701	115400	45519290	6630	6630	6630	6630	0
417	20240701	115300	45519290	6630	6630	6630	6630	0
418	20240701	115200	45519290	6630	6630	6630	6630	46
419	20240701	115100	45214310	6640	6640	6640	6640	0
420	20240701	115000	45214310	6640	6640	6640	6640	0
421	20240701	114900	45214310	6640	6640	6640	6640	0
422	20240701	114800	45214310	6640	6640	6640	6640	0
423	20240701	114700	45214310	6640	6640	6640	6640	0
424	20240701	114600	45214310	6640	6640	6640	6640	0
425	20240701	114500	45214310	6640	6640	6640	6640	0
426	20240701	114400	45214310	6640	6640	6640	6640	0
427	20240701	114300	45214310	6640	6640	6640	6640	0
428	20240701	114200	45214310	6640	6640	6640	6640	0
429	20240701	114100	45214310	6640	6640	6640	6640	5
430	20240701	114000	45181110	6610	6610	6610	6610	6
431	20240701	113900	45141450	6610	6610	6610	6610	1
432	20240701	113800	45134840	6610	6610	6610	6610	0
433	20240701	113700	45134840	6610	6610	6610	6610	0
434	20240701	113600	45134840	6610	6610	6610	6610	23
435	20240701	113500	44982810	6640	6640	6640	6640	0
436	20240701	113400	44982810	6640	6640	6640	6640	0
437	20240701	113300	44982810	6640	6640	6640	6640	0
438	20240701	113200	44982810	6640	6640	6640	6640	0
439	20240701	113100	44982810	6640	6640	6640	6640	0
440	20240701	113000	44982810	6640	6640	6640	6640	0
441	20240701	112900	44982810	6640	6640	6640	6640	0
442	20240701	112800	44982810	6640	6640	6640	6640	0
443	20240701	112700	44982810	6640	6640	6640	6640	0
444	20240701	112600	44982810	6640	6640	6640	6640	0
445	20240701	112500	44982810	6640	6640	6640	6640	0
446	20240701	112400	44982810	6640	6640	6640	6640	0
447	20240701	112300	44982810	6640	6640	6640	6640	0
448	20240701	112200	44982810	6640	6640	6640	6640	0
449	20240701	112100	44982810	6640	6640	6640	6640	47
450	20240701	112000	44670730	6640	6640	6640	6640	0
451	20240701	111900	44670730	6640	6640	6640	6640	1
452	20240701	111800	44664090	6610	6610	6610	6610	0
453	20240701	111700	44664090	6610	6610	6610	6610	0
454	20240701	111600	44664090	6610	6610	6610	6610	0
455	20240701	111500	44664090	6610	6610	6610	6610	100
456	20240701	111400	44003090	6610	6610	6610	6610	0
457	20240701	111300	44003090	6610	6610	6610	6610	0
458	20240701	111200	44003090	6610	6610	6610	6610	30
459	20240701	111100	43804790	6610	6610	6610	6610	0
460	20240701	111000	43804790	6610	6610	6610	6610	0
461	20240701	110900	43804790	6610	6610	6610	6610	0
462	20240701	110800	43804790	6610	6610	6610	6610	0
463	20240701	110700	43804790	6610	6610	6610	6610	0
464	20240701	110600	43804790	6610	6610	6610	6610	0
465	20240701	110500	43804790	6610	6610	6610	6610	2
466	20240701	110400	43791570	6640	6640	6640	6640	0
467	20240701	110300	43791570	6640	6640	6640	6640	0
468	20240701	110200	43791570	6640	6640	6640	6640	0
469	20240701	110100	43791570	6640	6640	6640	6640	0
470	20240701	110000	43791570	6640	6640	6640	6640	0
471	20240701	105900	43791570	6640	6640	6640	6640	0
472	20240701	105800	43791570	6640	6610	6640	6610	6
473	20240701	105700	43751850	6610	6610	6610	6610	28
474	20240701	105600	43566770	6610	6610	6610	6610	16
475	20240701	105500	43461010	6580	6580	6580	6580	0
476	20240701	105400	43461010	6580	6580	6580	6580	306
477	20240701	105300	41447530	6580	6600	6600	6580	1570
478	20240701	105200	31097160	6610	6610	6610	6610	0
479	20240701	105100	31097160	6610	6610	6610	6610	0
480	20240701	105000	31097160	6610	6610	6610	6610	0
481	20240701	104900	31097160	6610	6610	6610	6610	0
482	20240701	104800	31097160	6610	6610	6610	6610	0
483	20240701	104700	31097160	6610	6610	6610	6610	187
484	20240701	104600	29861090	6610	6610	6610	6610	0
485	20240701	104500	29861090	6610	6610	6610	6610	0
486	20240701	104400	29861090	6610	6610	6610	6610	2
487	20240701	104300	29847870	6610	6620	6620	6610	385
488	20240701	104200	27300010	6640	6640	6640	6640	0
489	20240701	104100	27300010	6640	6640	6640	6640	0
490	20240701	104000	27300010	6640	6640	6640	6640	0
491	20240701	103900	27300010	6640	6640	6640	6640	0
492	20240701	103800	27300010	6640	6640	6640	6640	0
493	20240701	103700	27300010	6640	6640	6640	6640	0
494	20240701	103600	27300010	6640	6640	6640	6640	0
495	20240701	103500	27300010	6640	6640	6640	6640	0
496	20240701	103400	27300010	6640	6640	6640	6640	0
497	20240701	103300	27300010	6640	6640	6640	6640	9
498	20240701	103200	27240250	6640	6640	6640	6640	200
499	20240701	103100	25912250	6640	6640	6640	6640	0
500	20240701	103000	25912250	6640	6640	6640	6640	0
501	20240701	102900	25912250	6640	6640	6640	6640	0
502	20240701	102800	25912250	6640	6640	6640	6640	0
503	20240701	102700	25912250	6640	6640	6640	6640	0
504	20240701	102600	25912250	6640	6640	6640	6640	0
505	20240701	102500	25912250	6640	6640	6640	6640	0
506	20240701	102400	25912250	6640	6640	6640	6640	0
507	20240701	102300	25912250	6640	6640	6640	6640	0
508	20240701	102200	25912250	6640	6620	6640	6620	18
509	20240701	102100	25793070	6640	6640	6640	6640	0
510	20240701	102000	25793070	6640	6640	6640	6640	0
511	20240701	101900	25793070	6640	6640	6640	6640	0
512	20240701	101800	25793070	6640	6640	6640	6640	0
513	20240701	101700	25793070	6640	6640	6640	6640	0
514	20240701	101600	25793070	6640	6640	6640	6640	0
515	20240701	101500	25793070	6640	6640	6640	6640	1
516	20240701	101400	25786430	6640	6640	6640	6640	0
517	20240701	101300	25786430	6640	6640	6640	6640	0
518	20240701	101200	25786430	6640	6640	6640	6640	1
519	20240701	101100	25779790	6640	6640	6640	6640	0
520	20240701	101000	25779790	6640	6640	6640	6640	1
521	20240701	100900	25773150	6620	6620	6620	6620	3
522	20240701	100800	25753290	6620	6620	6620	6620	0
523	20240701	100700	25753290	6620	6620	6620	6620	0
524	20240701	100600	25753290	6620	6620	6620	6620	10
525	20240701	100500	25687090	6620	6620	6620	6620	0
526	20240701	100400	25687090	6620	6620	6620	6620	0
527	20240701	100300	25687090	6620	6620	6620	6620	0
528	20240701	100200	25687090	6620	6620	6620	6620	177
529	20240701	100100	24515350	6610	6610	6610	6610	0
530	20240701	100000	24515350	6610	6620	6620	6610	466
531	20240701	095900	21434960	6630	6630	6630	6630	1
532	20240701	095800	21428330	6620	6620	6620	6620	0
533	20240701	095700	21428330	6620	6620	6620	6620	0
534	20240701	095600	21428330	6620	6620	6620	6620	1
535	20240701	095500	21421710	6650	6650	6650	6650	0
536	20240701	095400	21421710	6650	6650	6650	6650	0
537	20240701	095300	21421710	6650	6650	6650	6650	0
538	20240701	095200	21421710	6650	6650	6650	6650	0
539	20240701	095100	21421710	6650	6650	6650	6650	0
540	20240701	095000	21421710	6650	6650	6650	6650	0
541	20240701	094900	21421710	6650	6650	6650	6650	0
542	20240701	094800	21421710	6650	6650	6650	6650	20
543	20240701	094700	21288710	6610	6610	6610	6610	50
544	20240701	094600	20958210	6650	6650	6650	6650	0
545	20240701	094500	20958210	6650	6650	6650	6650	0
546	20240701	094400	20958210	6650	6650	6650	6650	0
547	20240701	094300	20958210	6650	6650	6650	6650	0
548	20240701	094200	20958210	6650	6650	6650	6650	0
549	20240701	094100	20958210	6650	6650	6650	6650	1
550	20240701	094000	20951560	6650	6650	6650	6650	0
551	20240701	093900	20951560	6650	6620	6650	6620	346
552	20240701	093800	18653060	6620	6620	6620	6620	0
553	20240701	093700	18653060	6620	6620	6620	6620	0
554	20240701	093600	18653060	6620	6620	6620	6620	3
555	20240701	093500	18633200	6620	6620	6620	6620	0
556	20240701	093400	18633200	6620	6620	6620	6620	0
557	20240701	093300	18633200	6620	6620	6620	6620	0
558	20240701	093200	18633200	6620	6620	6620	6620	1
559	20240701	093100	18626580	6610	6610	6610	6610	18
560	20240701	093000	18507600	6610	6610	6610	6610	53
561	20240701	092900	18157270	6610	6610	6610	6610	4
562	20240701	092800	18130830	6610	6610	6610	6610	0
563	20240701	092700	18130830	6610	6610	6610	6610	0
564	20240701	092600	18130830	6610	6610	6610	6610	1
565	20240701	092500	18124220	6580	6600	6600	6580	200
566	20240701	092400	16805900	6620	6620	6620	6620	0
567	20240701	092300	16805900	6620	6620	6620	6620	0
568	20240701	092200	16805900	6620	6620	6620	6620	1
569	20240701	092100	16799280	6600	6600	6600	6600	778
570	20240701	092000	11664480	6600	6610	6610	6600	10
571	20240701	091900	11598470	6610	6620	6620	6610	208
572	20240701	091800	10222020	6620	6620	6620	6620	0
573	20240701	091700	10222020	6620	6620	6620	6620	0
574	20240701	091600	10222020	6620	6620	6620	6620	0
575	20240701	091500	10222020	6620	6620	6620	6620	0
576	20240701	091400	10222020	6620	6620	6620	6620	0
577	20240701	091300	10222020	6620	6620	6620	6620	0
578	20240701	091200	10222020	6620	6620	6620	6620	23
579	20240701	091100	10069760	6600	6600	6600	6600	0
580	20240701	091000	10069760	6600	6600	6600	6600	2
581	20240701	090900	10056560	6630	6600	6630	6600	46
582	20240701	090800	9752930	6610	6610	6610	6610	109
583	20240701	090700	9032440	6630	6630	6630	6630	0
584	20240701	090600	9032440	6630	6630	6630	6630	0
585	20240701	090500	9032440	6630	6640	6640	6630	131
586	20240701	090400	8163900	6600	6600	6600	6600	0
587	20240701	090300	8163900	6600	6600	6600	6600	0
588	20240701	090200	8163900	6600	6600	6600	6600	0
589	20240701	090100	8163900	6600	6600	6600	6600	0
590	20240701	090000	8163900	6600	6570	6660	6570	1242