KissMeData/067920/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195100	105713280	5660	5660	5660	5660	62
3	20240710	195000	105713280	5660	5660	5660	5660	0
4	20240710	194900	105713280	5660	5660	5660	5660	0
5	20240710	194800	105713280	5660	5660	5660	5660	0
6	20240710	194700	105713280	5660	5660	5660	5660	0
7	20240710	194600	105713280	5660	5660	5660	5660	0
8	20240710	194500	105713280	5660	5660	5660	5660	0
9	20240710	194400	105713280	5660	5660	5660	5660	0
10	20240710	194300	105713280	5660	5660	5660	5660	0
11	20240710	194200	105713280	5660	5660	5660	5660	0
12	20240710	194100	105713280	5660	5660	5660	5660	0
13	20240710	194000	105713280	5660	5660	5660	5660	0
14	20240710	193900	105713280	5660	5660	5660	5660	0
15	20240710	193800	105713280	5660	5660	5660	5660	0
16	20240710	193700	105713280	5660	5660	5660	5660	0
17	20240710	193600	105713280	5660	5660	5660	5660	0
18	20240710	193500	105713280	5660	5660	5660	5660	0
19	20240710	193400	105713280	5660	5660	5660	5660	0
20	20240710	193300	105713280	5660	5660	5660	5660	0
21	20240710	193200	105713280	5660	5660	5660	5660	0
22	20240710	193100	105713280	5660	5660	5660	5660	0
23	20240710	193000	105713280	5660	5660	5660	5660	0
24	20240710	192900	105713280	5660	5660	5660	5660	0
25	20240710	192800	105713280	5660	5660	5660	5660	0
26	20240710	192700	105713280	5660	5660	5660	5660	0
27	20240710	192600	105713280	5660	5660	5660	5660	0
28	20240710	192500	105713280	5660	5660	5660	5660	0
29	20240710	192400	105713280	5660	5660	5660	5660	0
30	20240710	192300	105713280	5660	5660	5660	5660	0
31	20240710	192200	105713280	5660	5660	5660	5660	0
32	20240710	192100	105713280	5660	5660	5660	5660	62
33	20240710	192000	105713280	5660	5660	5660	5660	0
34	20240710	191900	105713280	5660	5660	5660	5660	0
35	20240710	191800	105713280	5660	5660	5660	5660	0
36	20240710	191700	105713280	5660	5660	5660	5660	0
37	20240710	191600	105713280	5660	5660	5660	5660	0
38	20240710	191500	105713280	5660	5660	5660	5660	0
39	20240710	191400	105713280	5660	5660	5660	5660	0
40	20240710	191300	105713280	5660	5660	5660	5660	0
41	20240710	191200	105713280	5660	5660	5660	5660	0
42	20240710	191100	105713280	5660	5660	5660	5660	0
43	20240710	191000	105713280	5660	5660	5660	5660	0
44	20240710	190900	105713280	5660	5660	5660	5660	0
45	20240710	190800	105713280	5660	5660	5660	5660	0
46	20240710	190700	105713280	5660	5660	5660	5660	0
47	20240710	190600	105713280	5660	5660	5660	5660	0
48	20240710	190500	105713280	5660	5660	5660	5660	0
49	20240710	190400	105713280	5660	5660	5660	5660	0
50	20240710	190300	105713280	5660	5660	5660	5660	0
51	20240710	190200	105713280	5660	5660	5660	5660	0
52	20240710	190100	105713280	5660	5660	5660	5660	0
53	20240710	190000	105713280	5660	5660	5660	5660	0
54	20240710	185900	105713280	5660	5660	5660	5660	0
55	20240710	185800	105713280	5660	5660	5660	5660	0
56	20240710	185700	105713280	5660	5660	5660	5660	0
57	20240710	185600	105713280	5660	5660	5660	5660	0
58	20240710	185500	105713280	5660	5660	5660	5660	0
59	20240710	185400	105713280	5660	5660	5660	5660	0
60	20240710	185300	105713280	5660	5660	5660	5660	0
61	20240710	185200	105713280	5660	5660	5660	5660	0
62	20240710	185100	105713280	5660	5660	5660	5660	62
63	20240710	185000	105713280	5660	5660	5660	5660	0
64	20240710	184900	105713280	5660	5660	5660	5660	0
65	20240710	184800	105713280	5660	5660	5660	5660	0
66	20240710	184700	105713280	5660	5660	5660	5660	0
67	20240710	184600	105713280	5660	5660	5660	5660	0
68	20240710	184500	105713280	5660	5660	5660	5660	0
69	20240710	184400	105713280	5660	5660	5660	5660	0
70	20240710	184300	105713280	5660	5660	5660	5660	0
71	20240710	184200	105713280	5660	5660	5660	5660	0
72	20240710	184100	105713280	5660	5660	5660	5660	0
73	20240710	184000	105713280	5660	5660	5660	5660	0
74	20240710	183900	105713280	5660	5660	5660	5660	0
75	20240710	183800	105713280	5660	5660	5660	5660	0
76	20240710	183700	105713280	5660	5660	5660	5660	0
77	20240710	183600	105713280	5660	5660	5660	5660	0
78	20240710	183500	105713280	5660	5660	5660	5660	0
79	20240710	183400	105713280	5660	5660	5660	5660	0
80	20240710	183300	105713280	5660	5660	5660	5660	0
81	20240710	183200	105713280	5660	5660	5660	5660	0
82	20240710	183100	105713280	5660	5660	5660	5660	0
83	20240710	183000	105713280	5660	5660	5660	5660	0
84	20240710	182900	105713280	5660	5660	5660	5660	0
85	20240710	182800	105713280	5660	5660	5660	5660	0
86	20240710	182700	105713280	5660	5660	5660	5660	0
87	20240710	182600	105713280	5660	5660	5660	5660	0
88	20240710	182500	105713280	5660	5660	5660	5660	0
89	20240710	182400	105713280	5660	5660	5660	5660	0
90	20240710	182300	105713280	5660	5660	5660	5660	0
91	20240710	182200	105713280	5660	5660	5660	5660	0
92	20240710	182100	105713280	5660	5660	5660	5660	62
93	20240710	182000	105713280	5660	5660	5660	5660	0
94	20240710	181900	105713280	5660	5660	5660	5660	0
95	20240710	181800	105713280	5660	5660	5660	5660	0
96	20240710	181700	105713280	5660	5660	5660	5660	0
97	20240710	181600	105713280	5660	5660	5660	5660	0
98	20240710	181500	105713280	5660	5660	5660	5660	0
99	20240710	181400	105713280	5660	5660	5660	5660	0
100	20240710	181300	105713280	5660	5660	5660	5660	0
101	20240710	181200	105713280	5660	5660	5660	5660	0
102	20240710	181100	105713280	5660	5660	5660	5660	0
103	20240710	181000	105713280	5660	5660	5660	5660	0
104	20240710	180900	105713280	5660	5660	5660	5660	0
105	20240710	180800	105713280	5660	5660	5660	5660	0
106	20240710	180700	105713280	5660	5660	5660	5660	0
107	20240710	180600	105713280	5660	5660	5660	5660	0
108	20240710	180500	105713280	5660	5660	5660	5660	0
109	20240710	180400	105713280	5660	5660	5660	5660	0
110	20240710	180300	105713280	5660	5660	5660	5660	0
111	20240710	180200	105713280	5660	5660	5660	5660	0
112	20240710	180100	105713280	5660	5660	5660	5660	0
113	20240710	180000	105713280	5660	5660	5660	5660	0
114	20240710	175900	105713280	5660	5660	5660	5660	0
115	20240710	175800	105713280	5660	5660	5660	5660	0
116	20240710	175700	105713280	5660	5660	5660	5660	0
117	20240710	175600	105713280	5660	5660	5660	5660	0
118	20240710	175500	105713280	5660	5660	5660	5660	0
119	20240710	175400	105713280	5660	5660	5660	5660	0
120	20240710	175300	105713280	5660	5660	5660	5660	0
121	20240710	175200	105713280	5660	5660	5660	5660	0
122	20240710	175100	105713280	5660	5660	5660	5660	62
123	20240710	175000	105713280	5660	5660	5660	5660	0
124	20240710	174900	105713280	5660	5660	5660	5660	0
125	20240710	174800	105713280	5660	5660	5660	5660	0
126	20240710	174700	105713280	5660	5660	5660	5660	0
127	20240710	174600	105713280	5660	5660	5660	5660	0
128	20240710	174500	105713280	5660	5660	5660	5660	0
129	20240710	174400	105713280	5660	5660	5660	5660	0
130	20240710	174300	105713280	5660	5660	5660	5660	0
131	20240710	174200	105713280	5660	5660	5660	5660	0
132	20240710	174100	105713280	5660	5660	5660	5660	0
133	20240710	174000	105713280	5660	5660	5660	5660	0
134	20240710	173900	105713280	5660	5660	5660	5660	0
135	20240710	173800	105713280	5660	5660	5660	5660	0
136	20240710	173700	105713280	5660	5660	5660	5660	0
137	20240710	173600	105713280	5660	5660	5660	5660	0
138	20240710	173500	105713280	5660	5660	5660	5660	0
139	20240710	173400	105713280	5660	5660	5660	5660	0
140	20240710	173300	105713280	5660	5660	5660	5660	0
141	20240710	173200	105713280	5660	5660	5660	5660	0
142	20240710	173100	105713280	5660	5660	5660	5660	0
143	20240710	173000	105713280	5660	5660	5660	5660	0
144	20240710	172900	105713280	5660	5660	5660	5660	0
145	20240710	172800	105713280	5660	5660	5660	5660	0
146	20240710	172700	105713280	5660	5660	5660	5660	0
147	20240710	172600	105713280	5660	5660	5660	5660	0
148	20240710	172500	105713280	5660	5660	5660	5660	0
149	20240710	172400	105713280	5660	5660	5660	5660	0
150	20240710	172300	105713280	5660	5660	5660	5660	0
151	20240710	172200	105713280	5660	5660	5660	5660	0
152	20240710	172100	105713280	5660	5660	5660	5660	62
153	20240710	172000	105713280	5660	5660	5660	5660	0
154	20240710	171900	105713280	5660	5660	5660	5660	0
155	20240710	171800	105713280	5660	5660	5660	5660	0
156	20240710	171700	105713280	5660	5660	5660	5660	0
157	20240710	171600	105713280	5660	5660	5660	5660	0
158	20240710	171500	105713280	5660	5660	5660	5660	0
159	20240710	171400	105713280	5660	5660	5660	5660	0
160	20240710	171300	105713280	5660	5660	5660	5660	0
161	20240710	171200	105713280	5660	5660	5660	5660	0
162	20240710	171100	105713280	5660	5660	5660	5660	0
163	20240710	171000	105713280	5660	5660	5660	5660	0
164	20240710	170900	105713280	5660	5660	5660	5660	0
165	20240710	170800	105713280	5660	5660	5660	5660	0
166	20240710	170700	105713280	5660	5660	5660	5660	0
167	20240710	170600	105713280	5660	5660	5660	5660	0
168	20240710	170500	105713280	5660	5660	5660	5660	0
169	20240710	170400	105713280	5660	5660	5660	5660	0
170	20240710	170300	105713280	5660	5660	5660	5660	0
171	20240710	170200	105713280	5660	5660	5660	5660	0
172	20240710	170100	105713280	5660	5660	5660	5660	0
173	20240710	170000	105713280	5660	5660	5660	5660	0
174	20240710	165900	105713280	5660	5660	5660	5660	0
175	20240710	165800	105713280	5660	5660	5660	5660	0
176	20240710	165700	105713280	5660	5660	5660	5660	0
177	20240710	165600	105713280	5660	5660	5660	5660	0
178	20240710	165500	105713280	5660	5660	5660	5660	0
179	20240710	165400	105713280	5660	5660	5660	5660	0
180	20240710	165300	105713280	5660	5660	5660	5660	0
181	20240710	165200	105713280	5660	5660	5660	5660	0
182	20240710	165100	105713280	5660	5660	5660	5660	62
183	20240710	165000	105713280	5660	5660	5660	5660	0
184	20240710	164900	105713280	5660	5660	5660	5660	0
185	20240710	164800	105713280	5660	5660	5660	5660	0
186	20240710	164700	105713280	5660	5660	5660	5660	0
187	20240710	164600	105713280	5660	5660	5660	5660	0
188	20240710	164500	105713280	5660	5660	5660	5660	0
189	20240710	164400	105713280	5660	5660	5660	5660	0
190	20240710	164300	105713280	5660	5660	5660	5660	0
191	20240710	164200	105713280	5660	5660	5660	5660	0
192	20240710	164100	105713280	5660	5660	5660	5660	0
193	20240710	164000	105713280	5660	5660	5660	5660	0
194	20240710	163900	105713280	5660	5660	5660	5660	0
195	20240710	163800	105713280	5660	5660	5660	5660	0
196	20240710	163700	105713280	5660	5660	5660	5660	0
197	20240710	163600	105713280	5660	5660	5660	5660	0
198	20240710	163500	105713280	5660	5660	5660	5660	0
199	20240710	163400	105713280	5660	5660	5660	5660	0
200	20240710	163300	105713280	5660	5660	5660	5660	0
201	20240710	163200	105713280	5660	5660	5660	5660	0
202	20240710	163100	105713280	5660	5660	5660	5660	0
203	20240710	163000	105713280	5660	5660	5660	5660	0
204	20240710	162900	105713280	5660	5660	5660	5660	0
205	20240710	162800	105713280	5660	5660	5660	5660	0
206	20240710	162700	105713280	5660	5660	5660	5660	0
207	20240710	162600	105713280	5660	5660	5660	5660	0
208	20240710	162500	105713280	5660	5660	5660	5660	0
209	20240710	162400	105713280	5660	5660	5660	5660	0
210	20240710	162300	105713280	5660	5660	5660	5660	0
211	20240710	162200	105713280	5660	5660	5660	5660	0
212	20240710	162100	105713280	5660	5660	5660	5660	62
213	20240710	162000	105713280	5660	5660	5660	5660	0
214	20240710	161900	105713280	5660	5660	5660	5660	0
215	20240710	161800	105713280	5660	5660	5660	5660	0
216	20240710	161700	105713280	5660	5660	5660	5660	0
217	20240710	161600	105713280	5660	5660	5660	5660	0
218	20240710	161500	105713280	5660	5660	5660	5660	0
219	20240710	161400	105713280	5660	5660	5660	5660	0
220	20240710	161300	105713280	5660	5660	5660	5660	0
221	20240710	161200	105713280	5660	5660	5660	5660	0
222	20240710	161100	105713280	5660	5660	5660	5660	0
223	20240710	161000	105713280	5660	5660	5660	5660	0
224	20240710	160900	105713280	5660	5660	5660	5660	0
225	20240710	160800	105713280	5660	5660	5660	5660	0
226	20240710	160700	105713280	5660	5660	5660	5660	0
227	20240710	160600	105713280	5660	5660	5660	5660	0
228	20240710	160500	105713280	5660	5660	5660	5660	0
229	20240710	160400	105713280	5660	5660	5660	5660	0
230	20240710	160300	105713280	5660	5660	5660	5660	0
231	20240710	160200	105713280	5660	5660	5660	5660	0
232	20240710	160100	105713280	5660	5660	5660	5660	0
233	20240710	160000	105713280	5660	5660	5660	5660	0
234	20240710	155900	105713280	5660	5660	5660	5660	0
235	20240710	155800	105713280	5660	5660	5660	5660	0
236	20240710	155700	105713280	5660	5660	5660	5660	0
237	20240710	155600	105713280	5660	5660	5660	5660	0
238	20240710	155500	105713280	5660	5660	5660	5660	0
239	20240710	155400	105713280	5660	5660	5660	5660	0
240	20240710	155300	105713280	5660	5660	5660	5660	0
241	20240710	155200	105713280	5660	5660	5660	5660	0
242	20240710	155100	105713280	5660	5660	5660	5660	62
243	20240710	155000	105713280	5660	5660	5660	5660	0
244	20240710	154900	105713280	5660	5660	5660	5660	0
245	20240710	154800	105713280	5660	5660	5660	5660	0
246	20240710	154700	105713280	5660	5660	5660	5660	0
247	20240710	154600	105713280	5660	5660	5660	5660	0
248	20240710	154500	105713280	5660	5660	5660	5660	0
249	20240710	154400	105713280	5660	5660	5660	5660	0
250	20240710	154300	105713280	5660	5660	5660	5660	0
251	20240710	154200	105713280	5660	5660	5660	5660	0
252	20240710	154100	105713280	5660	5660	5660	5660	0
253	20240710	154000	105713280	5660	5660	5660	5660	0
254	20240710	153900	105713280	5660	5660	5660	5660	0
255	20240710	153800	105713280	5660	5660	5660	5660	0
256	20240710	153700	105713280	5660	5660	5660	5660	0
257	20240710	153600	105713280	5660	5660	5660	5660	0
258	20240710	153500	105713280	5660	5660	5660	5660	0
259	20240710	153400	105713280	5660	5660	5660	5660	0
260	20240710	153300	105713280	5660	5660	5660	5660	0
261	20240710	153200	105713280	5660	5660	5660	5660	0
262	20240710	153100	105713280	5660	5660	5660	5660	0
263	20240710	153000	105713280	5660	5660	5660	5660	62
264	20240710	152900	105362360	5650	5650	5650	5650	0
265	20240710	152800	105362360	5650	5650	5650	5650	0
266	20240710	152700	105362360	5650	5650	5650	5650	0
267	20240710	152600	105362360	5650	5650	5650	5650	0
268	20240710	152500	105362360	5650	5650	5650	5650	0
269	20240710	152400	105362360	5650	5650	5650	5650	0
270	20240710	152300	105362360	5650	5650	5650	5650	0
271	20240710	152200	105362360	5650	5650	5650	5650	0
272	20240710	152100	105362360	5650	5650	5650	5650	0
273	20240710	152000	105362360	5650	5650	5650	5650	0
274	20240710	151900	105362360	5650	5650	5650	5650	3
275	20240710	151800	105345410	5630	5650	5650	5630	103
276	20240710	151700	104765260	5630	5630	5630	5630	2
277	20240710	151600	104754000	5650	5650	5650	5650	0
278	20240710	151500	104754000	5650	5650	5650	5650	17
279	20240710	151400	104657950	5660	5660	5660	5660	0
280	20240710	151300	104657950	5660	5660	5660	5660	0
281	20240710	151200	104657950	5660	5660	5660	5660	0
282	20240710	151100	104657950	5660	5660	5660	5660	0
283	20240710	151000	104657950	5660	5660	5660	5660	0
284	20240710	150900	104657950	5660	5660	5660	5660	1000
285	20240710	150800	98997950	5660	5660	5660	5660	0
286	20240710	150700	98997950	5660	5660	5660	5660	0
287	20240710	150600	98997950	5660	5660	5660	5660	1
288	20240710	150500	98992290	5630	5640	5640	5630	177
289	20240710	150400	97995680	5630	5630	5630	5630	0
290	20240710	150300	97995680	5630	5630	5630	5630	0
291	20240710	150200	97995680	5630	5650	5650	5630	2000
292	20240710	150100	86727950	5660	5660	5660	5660	0
293	20240710	150000	86727950	5660	5660	5660	5660	0
294	20240710	145900	86727950	5660	5660	5660	5660	0
295	20240710	145800	86727950	5660	5660	5660	5660	30
296	20240710	145700	86558150	5660	5660	5660	5660	1
297	20240710	145600	86552490	5660	5660	5660	5660	0
298	20240710	145500	86552490	5660	5660	5660	5660	0
299	20240710	145400	86552490	5660	5660	5660	5660	0
300	20240710	145300	86552490	5660	5660	5660	5660	0
301	20240710	145200	86552490	5660	5660	5660	5660	0
302	20240710	145100	86552490	5660	5660	5660	5660	0
303	20240710	145000	86552490	5660	5660	5660	5660	0
304	20240710	144900	86552490	5660	5660	5660	5660	0
305	20240710	144800	86552490	5660	5660	5660	5660	0
306	20240710	144700	86552490	5660	5660	5660	5660	0
307	20240710	144600	86552490	5660	5660	5660	5660	0
308	20240710	144500	86552490	5660	5660	5660	5660	0
309	20240710	144400	86552490	5660	5660	5660	5660	0
310	20240710	144300	86552490	5660	5660	5660	5660	1
311	20240710	144200	86546830	5640	5640	5640	5640	0
312	20240710	144100	86546830	5640	5640	5640	5640	0
313	20240710	144000	86546830	5640	5640	5640	5640	0
314	20240710	143900	86546830	5640	5640	5640	5640	0
315	20240710	143800	86546830	5640	5640	5640	5640	0
316	20240710	143700	86546830	5640	5640	5640	5640	0
317	20240710	143600	86546830	5640	5640	5640	5640	0
318	20240710	143500	86546830	5640	5640	5640	5640	0
319	20240710	143400	86546830	5640	5640	5640	5640	0
320	20240710	143300	86546830	5640	5640	5640	5640	0
321	20240710	143200	86546830	5640	5640	5640	5640	0
322	20240710	143100	86546830	5640	5640	5640	5640	0
323	20240710	143000	86546830	5640	5640	5640	5640	0
324	20240710	142900	86546830	5640	5640	5640	5640	0
325	20240710	142800	86546830	5640	5640	5640	5640	126
326	20240710	142700	85836190	5640	5640	5640	5640	0
327	20240710	142600	85836190	5640	5640	5640	5640	0
328	20240710	142500	85836190	5640	5640	5640	5640	0
329	20240710	142400	85836190	5640	5640	5640	5640	0
330	20240710	142300	85836190	5640	5640	5640	5640	0
331	20240710	142200	85836190	5640	5640	5640	5640	0
332	20240710	142100	85836190	5640	5640	5640	5640	0
333	20240710	142000	85836190	5640	5640	5640	5640	0
334	20240710	141900	85836190	5640	5640	5640	5640	0
335	20240710	141800	85836190	5640	5640	5640	5640	0
336	20240710	141700	85836190	5640	5640	5640	5640	40
337	20240710	141600	85610590	5640	5640	5640	5640	0
338	20240710	141500	85610590	5640	5640	5640	5640	0
339	20240710	141400	85610590	5640	5640	5640	5640	0
340	20240710	141300	85610590	5640	5650	5650	5640	500
341	20240710	141200	82788490	5660	5660	5660	5660	0
342	20240710	141100	82788490	5660	5660	5660	5660	0
343	20240710	141000	82788490	5660	5660	5660	5660	0
344	20240710	140900	82788490	5660	5660	5660	5660	0
345	20240710	140800	82788490	5660	5660	5660	5660	0
346	20240710	140700	82788490	5660	5660	5660	5660	0
347	20240710	140600	82788490	5660	5660	5660	5660	0
348	20240710	140500	82788490	5660	5660	5660	5660	0
349	20240710	140400	82788490	5660	5660	5660	5660	0
350	20240710	140300	82788490	5660	5660	5660	5660	0
351	20240710	140200	82788490	5660	5660	5660	5660	0
352	20240710	140100	82788490	5660	5660	5660	5660	0
353	20240710	140000	82788490	5660	5660	5660	5660	0
354	20240710	135900	82788490	5660	5660	5660	5660	20
355	20240710	135800	82675290	5660	5660	5660	5660	0
356	20240710	135700	82675290	5660	5660	5660	5660	0
357	20240710	135600	82675290	5660	5660	5660	5660	0
358	20240710	135500	82675290	5660	5660	5660	5660	0
359	20240710	135400	82675290	5660	5660	5660	5660	0
360	20240710	135300	82675290	5660	5660	5660	5660	0
361	20240710	135200	82675290	5660	5660	5660	5660	0
362	20240710	135100	82675290	5660	5660	5660	5660	1
363	20240710	135000	82669630	5650	5650	5650	5650	0
364	20240710	134900	82669630	5650	5650	5650	5650	0
365	20240710	134800	82669630	5650	5650	5650	5650	0
366	20240710	134700	82669630	5650	5650	5650	5650	0
367	20240710	134600	82669630	5650	5650	5650	5650	0
368	20240710	134500	82669630	5650	5650	5650	5650	0
369	20240710	134400	82669630	5650	5650	5650	5650	0
370	20240710	134300	82669630	5650	5650	5650	5650	0
371	20240710	134200	82669630	5650	5650	5650	5650	0
372	20240710	134100	82669630	5650	5650	5650	5650	0
373	20240710	134000	82669630	5650	5650	5650	5650	225
374	20240710	133900	81398380	5660	5660	5660	5660	0
375	20240710	133800	81398380	5660	5660	5660	5660	0
376	20240710	133700	81398380	5660	5660	5660	5660	0
377	20240710	133600	81398380	5660	5660	5660	5660	0
378	20240710	133500	81398380	5660	5660	5660	5660	3
379	20240710	133400	81381400	5660	5660	5660	5660	0
380	20240710	133300	81381400	5660	5660	5660	5660	0
381	20240710	133200	81381400	5660	5660	5660	5660	0
382	20240710	133100	81381400	5660	5660	5660	5660	1
383	20240710	133000	81375740	5660	5660	5660	5660	1
384	20240710	132900	81370080	5660	5660	5660	5660	0
385	20240710	132800	81370080	5660	5660	5660	5660	0
386	20240710	132700	81370080	5660	5660	5660	5660	1
387	20240710	132600	81364420	5650	5650	5650	5650	25
388	20240710	132500	81223170	5650	5650	5650	5650	0
389	20240710	132400	81223170	5650	5650	5650	5650	0
390	20240710	132300	81223170	5650	5650	5650	5650	0
391	20240710	132200	81223170	5650	5650	5650	5650	0
392	20240710	132100	81223170	5650	5650	5650	5650	0
393	20240710	132000	81223170	5650	5650	5650	5650	20
394	20240710	131900	81110170	5640	5640	5640	5640	0
395	20240710	131800	81110170	5640	5640	5640	5640	0
396	20240710	131700	81110170	5640	5640	5640	5640	0
397	20240710	131600	81110170	5640	5640	5640	5640	818
398	20240710	131500	76496650	5650	5650	5650	5650	0
399	20240710	131400	76496650	5650	5650	5650	5650	0
400	20240710	131300	76496650	5650	5650	5650	5650	0
401	20240710	131200	76496650	5650	5650	5650	5650	0
402	20240710	131100	76496650	5650	5650	5650	5650	0
403	20240710	131000	76496650	5650	5650	5650	5650	0
404	20240710	130900	76496650	5650	5650	5650	5650	0
405	20240710	130800	76496650	5650	5650	5650	5650	0
406	20240710	130700	76496650	5650	5650	5650	5650	0
407	20240710	130600	76496650	5650	5650	5650	5650	0
408	20240710	130500	76496650	5650	5650	5650	5650	0
409	20240710	130400	76496650	5650	5650	5650	5650	0
410	20240710	130300	76496650	5650	5650	5650	5650	1
411	20240710	130200	76491000	5650	5650	5650	5650	0
412	20240710	130100	76491000	5650	5650	5650	5650	0
413	20240710	130000	76491000	5650	5650	5650	5650	0
414	20240710	125900	76491000	5650	5650	5650	5650	0
415	20240710	125800	76491000	5650	5650	5650	5650	0
416	20240710	125700	76491000	5650	5650	5650	5650	0
417	20240710	125600	76491000	5650	5650	5650	5650	0
418	20240710	125500	76491000	5650	5650	5650	5650	0
419	20240710	125400	76491000	5650	5650	5650	5650	600
420	20240710	125300	73101000	5650	5650	5650	5650	0
421	20240710	125200	73101000	5650	5650	5650	5650	17
422	20240710	125100	73004950	5650	5650	5650	5650	0
423	20240710	125000	73004950	5650	5650	5650	5650	0
424	20240710	124900	73004950	5650	5650	5650	5650	0
425	20240710	124800	73004950	5650	5650	5650	5650	0
426	20240710	124700	73004950	5650	5650	5650	5650	0
427	20240710	124600	73004950	5650	5650	5650	5650	0
428	20240710	124500	73004950	5650	5650	5650	5650	0
429	20240710	124400	73004950	5650	5650	5650	5650	0
430	20240710	124300	73004950	5650	5650	5650	5650	0
431	20240710	124200	73004950	5650	5650	5650	5650	389
432	20240710	124100	70807100	5650	5650	5650	5650	0
433	20240710	124000	70807100	5650	5650	5650	5650	111
434	20240710	123900	70179950	5650	5650	5650	5650	0
435	20240710	123800	70179950	5650	5650	5650	5650	0
436	20240710	123700	70179950	5650	5650	5650	5650	0
437	20240710	123600	70179950	5650	5650	5650	5650	0
438	20240710	123500	70179950	5650	5650	5650	5650	0
439	20240710	123400	70179950	5650	5650	5650	5650	0
440	20240710	123300	70179950	5650	5650	5650	5650	0
441	20240710	123200	70179950	5650	5650	5650	5650	2
442	20240710	123100	70168650	5650	5650	5650	5650	0
443	20240710	123000	70168650	5650	5650	5650	5650	0
444	20240710	122900	70168650	5650	5650	5650	5650	0
445	20240710	122800	70168650	5650	5650	5650	5650	0
446	20240710	122700	70168650	5650	5650	5650	5650	0
447	20240710	122600	70168650	5650	5650	5650	5650	1
448	20240710	122500	70163000	5640	5640	5640	5640	0
449	20240710	122400	70163000	5640	5640	5640	5640	0
450	20240710	122300	70163000	5640	5640	5640	5640	0
451	20240710	122200	70163000	5640	5640	5640	5640	0
452	20240710	122100	70163000	5640	5640	5640	5640	0
453	20240710	122000	70163000	5640	5640	5640	5640	0
454	20240710	121900	70163000	5640	5640	5640	5640	0
455	20240710	121800	70163000	5640	5640	5640	5640	0
456	20240710	121700	70163000	5640	5640	5640	5640	0
457	20240710	121600	70163000	5640	5640	5640	5640	0
458	20240710	121500	70163000	5640	5640	5640	5640	0
459	20240710	121400	70163000	5640	5640	5640	5640	0
460	20240710	121300	70163000	5640	5640	5640	5640	1800
461	20240710	121200	60011000	5640	5630	5640	5630	2488
462	20240710	121100	45984940	5630	5630	5630	5630	7
463	20240710	121000	45945530	5620	5620	5620	5620	436
464	20240710	120900	43495210	5620	5620	5620	5620	0
465	20240710	120800	43495210	5620	5620	5620	5620	0
466	20240710	120700	43495210	5620	5620	5620	5620	0
467	20240710	120600	43495210	5620	5620	5620	5620	0
468	20240710	120500	43495210	5620	5620	5620	5620	0
469	20240710	120400	43495210	5620	5620	5620	5620	2200
470	20240710	120300	31131210	5620	5620	5620	5620	0
471	20240710	120200	31131210	5620	5620	5620	5620	0
472	20240710	120100	31131210	5620	5620	5620	5620	0
473	20240710	120000	31131210	5620	5620	5620	5620	0
474	20240710	115900	31131210	5620	5630	5630	5620	257
475	20240710	115800	29686800	5630	5630	5630	5630	69
476	20240710	115700	29298330	5630	5630	5630	5630	233
477	20240710	115600	27986540	5630	5630	5630	5630	0
478	20240710	115500	27986540	5630	5630	5630	5630	34
479	20240710	115400	27795120	5630	5630	5630	5630	0
480	20240710	115300	27795120	5630	5630	5630	5630	0
481	20240710	115200	27795120	5630	5630	5630	5630	0
482	20240710	115100	27795120	5630	5630	5630	5630	159
483	20240710	115000	26899950	5630	5630	5630	5630	2
484	20240710	114900	26888690	5630	5630	5630	5630	0
485	20240710	114800	26888690	5630	5640	5640	5630	204
486	20240710	114700	25740120	5640	5670	5670	5640	234
487	20240710	114600	24420210	5670	5670	5670	5670	0
488	20240710	114500	24420210	5670	5670	5670	5670	0
489	20240710	114400	24420210	5670	5670	5670	5670	0
490	20240710	114300	24420210	5670	5670	5670	5670	0
491	20240710	114200	24420210	5670	5670	5670	5670	0
492	20240710	114100	24420210	5670	5670	5670	5670	0
493	20240710	114000	24420210	5670	5670	5670	5670	0
494	20240710	113900	24420210	5670	5670	5670	5670	1
495	20240710	113800	24414540	5670	5670	5670	5670	0
496	20240710	113700	24414540	5670	5670	5670	5670	0
497	20240710	113600	24414540	5670	5670	5670	5670	0
498	20240710	113500	24414540	5670	5670	5670	5670	0
499	20240710	113400	24414540	5670	5670	5670	5670	0
500	20240710	113300	24414540	5670	5670	5670	5670	2
501	20240710	113200	24403200	5670	5670	5670	5670	0
502	20240710	113100	24403200	5670	5670	5670	5670	0
503	20240710	113000	24403200	5670	5670	5670	5670	0
504	20240710	112900	24403200	5670	5670	5670	5670	0
505	20240710	112800	24403200	5670	5670	5670	5670	0
506	20240710	112700	24403200	5670	5670	5670	5670	0
507	20240710	112600	24403200	5670	5670	5670	5670	0
508	20240710	112500	24403200	5670	5670	5670	5670	1
509	20240710	112400	24397530	5640	5640	5640	5640	0
510	20240710	112300	24397530	5640	5640	5640	5640	280
511	20240710	112200	22818330	5670	5670	5670	5670	300
512	20240710	112100	21117330	5640	5640	5640	5640	0
513	20240710	112000	21117330	5640	5640	5640	5640	19
514	20240710	111900	21010170	5640	5640	5640	5640	32
515	20240710	111800	20829690	5640	5640	5640	5640	0
516	20240710	111700	20829690	5640	5640	5640	5640	0
517	20240710	111600	20829690	5640	5640	5640	5640	0
518	20240710	111500	20829690	5640	5640	5640	5640	0
519	20240710	111400	20829690	5640	5640	5640	5640	0
520	20240710	111300	20829690	5640	5640	5640	5640	0
521	20240710	111200	20829690	5640	5640	5640	5640	159
522	20240710	111100	19932930	5640	5640	5640	5640	0
523	20240710	111000	19932930	5640	5640	5640	5640	1
524	20240710	110900	19927290	5640	5640	5640	5640	1
525	20240710	110800	19921650	5640	5640	5640	5640	0
526	20240710	110700	19921650	5640	5640	5640	5640	0
527	20240710	110600	19921650	5640	5640	5640	5640	2
528	20240710	110500	19910370	5640	5640	5640	5640	0
529	20240710	110400	19910370	5640	5640	5640	5640	0
530	20240710	110300	19910370	5640	5640	5640	5640	0
531	20240710	110200	19910370	5640	5640	5640	5640	360
532	20240710	110100	17879970	5670	5670	5670	5670	0
533	20240710	110000	17879970	5670	5670	5670	5670	5
534	20240710	105900	17851620	5640	5640	5640	5640	0
535	20240710	105800	17851620	5640	5640	5640	5640	0
536	20240710	105700	17851620	5640	5640	5640	5640	0
537	20240710	105600	17851620	5640	5640	5640	5640	0
538	20240710	105500	17851620	5640	5640	5640	5640	100
539	20240710	105400	17287620	5640	5640	5640	5640	0
540	20240710	105300	17287620	5640	5640	5640	5640	0
541	20240710	105200	17287620	5640	5640	5640	5640	0
542	20240710	105100	17287620	5640	5650	5650	5640	100
543	20240710	105000	16723560	5640	5640	5640	5640	0
544	20240710	104900	16723560	5640	5640	5640	5640	0
545	20240710	104800	16723560	5640	5640	5640	5640	0
546	20240710	104700	16723560	5640	5640	5640	5640	0
547	20240710	104600	16723560	5640	5640	5640	5640	0
548	20240710	104500	16723560	5640	5640	5640	5640	0
549	20240710	104400	16723560	5640	5640	5640	5640	0
550	20240710	104300	16723560	5640	5640	5640	5640	0
551	20240710	104200	16723560	5640	5640	5640	5640	0
552	20240710	104100	16723560	5640	5640	5640	5640	0
553	20240710	104000	16723560	5640	5640	5640	5640	0
554	20240710	103900	16723560	5640	5640	5640	5640	320
555	20240710	103800	14918760	5650	5650	5650	5650	0
556	20240710	103700	14918760	5650	5650	5650	5650	100
557	20240710	103600	14353760	5650	5650	5650	5650	0
558	20240710	103500	14353760	5650	5650	5650	5650	0
559	20240710	103400	14353760	5650	5650	5650	5650	0
560	20240710	103300	14353760	5650	5650	5650	5650	0
561	20240710	103200	14353760	5650	5650	5650	5650	0
562	20240710	103100	14353760	5650	5650	5650	5650	0
563	20240710	103000	14353760	5650	5650	5650	5650	0
564	20240710	102900	14353760	5650	5650	5650	5650	0
565	20240710	102800	14353760	5650	5650	5650	5650	0
566	20240710	102700	14353760	5650	5650	5650	5650	0
567	20240710	102600	14353760	5650	5650	5650	5650	250
568	20240710	102500	12941260	5670	5670	5670	5670	0
569	20240710	102400	12941260	5670	5670	5670	5670	0
570	20240710	102300	12941260	5670	5670	5670	5670	10
571	20240710	102200	12884560	5690	5690	5690	5690	0
572	20240710	102100	12884560	5690	5690	5690	5690	1
573	20240710	102000	12878870	5690	5690	5690	5690	0
574	20240710	101900	12878870	5690	5690	5690	5690	0
575	20240710	101800	12878870	5690	5690	5690	5690	0
576	20240710	101700	12878870	5690	5690	5690	5690	0
577	20240710	101600	12878870	5690	5690	5690	5690	0
578	20240710	101500	12878870	5690	5690	5690	5690	0
579	20240710	101400	12878870	5690	5690	5690	5690	0
580	20240710	101300	12878870	5690	5690	5690	5690	3
581	20240710	101200	12861800	5690	5690	5690	5690	0
582	20240710	101100	12861800	5690	5690	5690	5690	0
583	20240710	101000	12861800	5690	5690	5690	5690	0
584	20240710	100900	12861800	5690	5690	5690	5690	0
585	20240710	100800	12861800	5690	5690	5690	5690	0
586	20240710	100700	12861800	5690	5690	5690	5690	0
587	20240710	100600	12861800	5690	5690	5690	5690	0
588	20240710	100500	12861800	5690	5690	5690	5690	0
589	20240710	100400	12861800	5690	5690	5690	5690	0
590	20240710	100300	12861800	5690	5690	5690	5690	0
591	20240710	100200	12861800	5690	5690	5690	5690	2
592	20240710	100100	12850420	5690	5690	5690	5640	236
593	20240710	100000	11516430	5690	5690	5690	5690	0
594	20240710	095900	11516430	5690	5690	5690	5690	0
595	20240710	095800	11516430	5690	5690	5690	5690	5
596	20240710	095700	11487980	5690	5690	5690	5690	0
597	20240710	095600	11487980	5690	5690	5690	5690	0
598	20240710	095500	11487980	5690	5690	5690	5690	0
599	20240710	095400	11487980	5690	5690	5690	5690	0
600	20240710	095300	11487980	5690	5690	5690	5690	0
601	20240710	095200	11487980	5690	5690	5690	5690	300
602	20240710	095100	9780980	5650	5650	5650	5650	0
603	20240710	095000	9780980	5650	5650	5650	5650	0
604	20240710	094900	9780980	5650	5650	5650	5650	0
605	20240710	094800	9780980	5650	5650	5650	5650	0
606	20240710	094700	9780980	5650	5650	5650	5650	0
607	20240710	094600	9780980	5650	5650	5650	5650	0
608	20240710	094500	9780980	5650	5650	5650	5650	0
609	20240710	094400	9780980	5650	5650	5650	5650	0
610	20240710	094300	9780980	5650	5670	5670	5650	35
611	20240710	094200	9583020	5690	5680	5690	5680	26
612	20240710	094100	9435160	5690	5690	5690	5690	0
613	20240710	094000	9435160	5690	5690	5690	5690	0
614	20240710	093900	9435160	5690	5680	5690	5680	195
615	20240710	093800	8327510	5650	5650	5650	5650	0
616	20240710	093700	8327510	5650	5650	5650	5650	0
617	20240710	093600	8327510	5650	5650	5650	5650	0
618	20240710	093500	8327510	5650	5650	5650	5650	0
619	20240710	093400	8327510	5650	5650	5650	5650	0
620	20240710	093300	8327510	5650	5650	5650	5650	1
621	20240710	093200	8321860	5660	5660	5660	5660	0
622	20240710	093100	8321860	5660	5660	5660	5660	0
623	20240710	093000	8321860	5660	5660	5660	5660	0
624	20240710	092900	8321860	5660	5680	5680	5660	15
625	20240710	092800	8236680	5650	5650	5650	5650	0
626	20240710	092700	8236680	5650	5650	5650	5650	0
627	20240710	092600	8236680	5650	5650	5650	5650	0
628	20240710	092500	8236680	5650	5650	5650	5650	0
629	20240710	092400	8236680	5650	5650	5650	5650	0
630	20240710	092300	8236680	5650	5650	5650	5650	0
631	20240710	092200	8236680	5650	5650	5650	5650	0
632	20240710	092100	8236680	5650	5650	5650	5650	0
633	20240710	092000	8236680	5650	5650	5650	5650	424
634	20240710	091900	5841080	5650	5650	5650	5650	0
635	20240710	091800	5841080	5650	5650	5650	5650	0
636	20240710	091700	5841080	5650	5660	5660	5650	180
637	20240710	091600	4824070	5650	5650	5650	5650	0
638	20240710	091500	4824070	5650	5650	5650	5650	0
639	20240710	091400	4824070	5650	5650	5650	5650	0
640	20240710	091300	4824070	5650	5650	5650	5650	0
641	20240710	091200	4824070	5650	5650	5650	5650	60
642	20240710	091100	4485070	5660	5660	5660	5660	0
643	20240710	091000	4485070	5660	5660	5660	5660	1
644	20240710	090900	4479410	5660	5660	5660	5660	284
645	20240710	090800	2871970	5660	5660	5660	5660	6
646	20240710	090700	2838010	5650	5650	5650	5650	0
647	20240710	090600	2838010	5650	5650	5650	5650	5
648	20240710	090500	2809760	5650	5650	5650	5650	0
649	20240710	090400	2809760	5650	5660	5660	5650	337
650	20240710	090300	905540	5660	5660	5660	5660	1
651	20240710	090200	899880	5670	5700	5700	5670	21
652	20240710	090100	780780	5690	5690	5690	5690	11
653	20240710	090000	718190	5690	5700	5700	5690	126