KissMeData/004720/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184400	167573060	5240	5240	5240	5240	447
3	20240709	184300	167573060	5240	5240	5240	5240	0
4	20240709	184200	167573060	5240	5240	5240	5240	0
5	20240709	184100	167573060	5240	5240	5240	5240	0
6	20240709	184000	167573060	5240	5240	5240	5240	0
7	20240709	183900	167573060	5240	5240	5240	5240	0
8	20240709	183800	167573060	5240	5240	5240	5240	0
9	20240709	183700	167573060	5240	5240	5240	5240	0
10	20240709	183600	167573060	5240	5240	5240	5240	0
11	20240709	183500	167573060	5240	5240	5240	5240	0
12	20240709	183400	167573060	5240	5240	5240	5240	0
13	20240709	183300	167573060	5240	5240	5240	5240	0
14	20240709	183200	167573060	5240	5240	5240	5240	0
15	20240709	183100	167573060	5240	5240	5240	5240	0
16	20240709	183000	167573060	5240	5240	5240	5240	0
17	20240709	182900	167573060	5240	5240	5240	5240	0
18	20240709	182800	167573060	5240	5240	5240	5240	0
19	20240709	182700	167573060	5240	5240	5240	5240	0
20	20240709	182600	167573060	5240	5240	5240	5240	0
21	20240709	182500	167573060	5240	5240	5240	5240	0
22	20240709	182400	167573060	5240	5240	5240	5240	0
23	20240709	182300	167573060	5240	5240	5240	5240	0
24	20240709	182200	167573060	5240	5240	5240	5240	0
25	20240709	182100	167573060	5240	5240	5240	5240	0
26	20240709	182000	167573060	5240	5240	5240	5240	0
27	20240709	181900	167573060	5240	5240	5240	5240	0
28	20240709	181800	167573060	5240	5240	5240	5240	0
29	20240709	181700	167573060	5240	5240	5240	5240	0
30	20240709	181600	167573060	5240	5240	5240	5240	0
31	20240709	181500	167573060	5240	5240	5240	5240	0
32	20240709	181400	167573060	5240	5240	5240	5240	447
33	20240709	181300	167573060	5240	5240	5240	5240	0
34	20240709	181200	167573060	5240	5240	5240	5240	0
35	20240709	181100	167573060	5240	5240	5240	5240	0
36	20240709	181000	167573060	5240	5240	5240	5240	0
37	20240709	180900	167573060	5240	5240	5240	5240	0
38	20240709	180800	167573060	5240	5240	5240	5240	0
39	20240709	180700	167573060	5240	5240	5240	5240	0
40	20240709	180600	167573060	5240	5240	5240	5240	0
41	20240709	180500	167573060	5240	5240	5240	5240	0
42	20240709	180400	167573060	5240	5240	5240	5240	0
43	20240709	180300	167573060	5240	5240	5240	5240	0
44	20240709	180200	167573060	5240	5240	5240	5240	0
45	20240709	180100	167573060	5240	5240	5240	5240	0
46	20240709	180000	167573060	5240	5240	5240	5240	0
47	20240709	175900	167573060	5240	5240	5240	5240	0
48	20240709	175800	167573060	5240	5240	5240	5240	0
49	20240709	175700	167573060	5240	5240	5240	5240	0
50	20240709	175600	167573060	5240	5240	5240	5240	0
51	20240709	175500	167573060	5240	5240	5240	5240	0
52	20240709	175400	167573060	5240	5240	5240	5240	0
53	20240709	175300	167573060	5240	5240	5240	5240	0
54	20240709	175200	167573060	5240	5240	5240	5240	0
55	20240709	175100	167573060	5240	5240	5240	5240	0
56	20240709	175000	167573060	5240	5240	5240	5240	0
57	20240709	174900	167573060	5240	5240	5240	5240	0
58	20240709	174800	167573060	5240	5240	5240	5240	0
59	20240709	174700	167573060	5240	5240	5240	5240	0
60	20240709	174600	167573060	5240	5240	5240	5240	0
61	20240709	174500	167573060	5240	5240	5240	5240	0
62	20240709	174400	167573060	5240	5240	5240	5240	447
63	20240709	174300	167573060	5240	5240	5240	5240	0
64	20240709	174200	167573060	5240	5240	5240	5240	0
65	20240709	174100	167573060	5240	5240	5240	5240	0
66	20240709	174000	167573060	5240	5240	5240	5240	0
67	20240709	173900	167573060	5240	5240	5240	5240	0
68	20240709	173800	167573060	5240	5240	5240	5240	0
69	20240709	173700	167573060	5240	5240	5240	5240	0
70	20240709	173600	167573060	5240	5240	5240	5240	0
71	20240709	173500	167573060	5240	5240	5240	5240	0
72	20240709	173400	167573060	5240	5240	5240	5240	0
73	20240709	173300	167573060	5240	5240	5240	5240	0
74	20240709	173200	167573060	5240	5240	5240	5240	0
75	20240709	173100	167573060	5240	5240	5240	5240	0
76	20240709	173000	167573060	5240	5240	5240	5240	0
77	20240709	172900	167573060	5240	5240	5240	5240	0
78	20240709	172800	167573060	5240	5240	5240	5240	0
79	20240709	172700	167573060	5240	5240	5240	5240	0
80	20240709	172600	167573060	5240	5240	5240	5240	0
81	20240709	172500	167573060	5240	5240	5240	5240	0
82	20240709	172400	167573060	5240	5240	5240	5240	0
83	20240709	172300	167573060	5240	5240	5240	5240	0
84	20240709	172200	167573060	5240	5240	5240	5240	0
85	20240709	172100	167573060	5240	5240	5240	5240	0
86	20240709	172000	167573060	5240	5240	5240	5240	0
87	20240709	171900	167573060	5240	5240	5240	5240	0
88	20240709	171800	167573060	5240	5240	5240	5240	0
89	20240709	171700	167573060	5240	5240	5240	5240	0
90	20240709	171600	167573060	5240	5240	5240	5240	0
91	20240709	171500	167573060	5240	5240	5240	5240	0
92	20240709	171400	167573060	5240	5240	5240	5240	447
93	20240709	171300	167573060	5240	5240	5240	5240	0
94	20240709	171200	167573060	5240	5240	5240	5240	0
95	20240709	171100	167573060	5240	5240	5240	5240	0
96	20240709	171000	167573060	5240	5240	5240	5240	0
97	20240709	170900	167573060	5240	5240	5240	5240	0
98	20240709	170800	167573060	5240	5240	5240	5240	0
99	20240709	170700	167573060	5240	5240	5240	5240	0
100	20240709	170600	167573060	5240	5240	5240	5240	0
101	20240709	170500	167573060	5240	5240	5240	5240	0
102	20240709	170400	167573060	5240	5240	5240	5240	0
103	20240709	170300	167573060	5240	5240	5240	5240	0
104	20240709	170200	167573060	5240	5240	5240	5240	0
105	20240709	170100	167573060	5240	5240	5240	5240	0
106	20240709	170000	167573060	5240	5240	5240	5240	0
107	20240709	165900	167573060	5240	5240	5240	5240	0
108	20240709	165800	167573060	5240	5240	5240	5240	0
109	20240709	165700	167573060	5240	5240	5240	5240	0
110	20240709	165600	167573060	5240	5240	5240	5240	0
111	20240709	165500	167573060	5240	5240	5240	5240	0
112	20240709	165400	167573060	5240	5240	5240	5240	0
113	20240709	165300	167573060	5240	5240	5240	5240	0
114	20240709	165200	167573060	5240	5240	5240	5240	0
115	20240709	165100	167573060	5240	5240	5240	5240	0
116	20240709	165000	167573060	5240	5240	5240	5240	0
117	20240709	164900	167573060	5240	5240	5240	5240	0
118	20240709	164800	167573060	5240	5240	5240	5240	0
119	20240709	164700	167573060	5240	5240	5240	5240	0
120	20240709	164600	167573060	5240	5240	5240	5240	0
121	20240709	164500	167573060	5240	5240	5240	5240	0
122	20240709	164400	167573060	5240	5240	5240	5240	447
123	20240709	164300	167573060	5240	5240	5240	5240	0
124	20240709	164200	167573060	5240	5240	5240	5240	0
125	20240709	164100	167573060	5240	5240	5240	5240	0
126	20240709	164000	167573060	5240	5240	5240	5240	0
127	20240709	163900	167573060	5240	5240	5240	5240	0
128	20240709	163800	167573060	5240	5240	5240	5240	0
129	20240709	163700	167573060	5240	5240	5240	5240	0
130	20240709	163600	167573060	5240	5240	5240	5240	0
131	20240709	163500	167573060	5240	5240	5240	5240	0
132	20240709	163400	167573060	5240	5240	5240	5240	0
133	20240709	163300	167573060	5240	5240	5240	5240	0
134	20240709	163200	167573060	5240	5240	5240	5240	0
135	20240709	163100	167573060	5240	5240	5240	5240	0
136	20240709	163000	167573060	5240	5240	5240	5240	0
137	20240709	162900	167573060	5240	5240	5240	5240	0
138	20240709	162800	167573060	5240	5240	5240	5240	0
139	20240709	162700	167573060	5240	5240	5240	5240	0
140	20240709	162600	167573060	5240	5240	5240	5240	0
141	20240709	162500	167573060	5240	5240	5240	5240	0
142	20240709	162400	167573060	5240	5240	5240	5240	0
143	20240709	162300	167573060	5240	5240	5240	5240	0
144	20240709	162200	167573060	5240	5240	5240	5240	0
145	20240709	162100	167573060	5240	5240	5240	5240	0
146	20240709	162000	167573060	5240	5240	5240	5240	0
147	20240709	161900	167573060	5240	5240	5240	5240	0
148	20240709	161800	167573060	5240	5240	5240	5240	0
149	20240709	161700	167573060	5240	5240	5240	5240	0
150	20240709	161600	167573060	5240	5240	5240	5240	0
151	20240709	161500	167573060	5240	5240	5240	5240	0
152	20240709	161400	167573060	5240	5240	5240	5240	447
153	20240709	161300	167573060	5240	5240	5240	5240	0
154	20240709	161200	167573060	5240	5240	5240	5240	0
155	20240709	161100	167573060	5240	5240	5240	5240	0
156	20240709	161000	167573060	5240	5240	5240	5240	0
157	20240709	160900	167573060	5240	5240	5240	5240	0
158	20240709	160800	167573060	5240	5240	5240	5240	0
159	20240709	160700	167573060	5240	5240	5240	5240	0
160	20240709	160600	167573060	5240	5240	5240	5240	0
161	20240709	160500	167573060	5240	5240	5240	5240	0
162	20240709	160400	167573060	5240	5240	5240	5240	0
163	20240709	160300	167573060	5240	5240	5240	5240	0
164	20240709	160200	167573060	5240	5240	5240	5240	0
165	20240709	160100	167573060	5240	5240	5240	5240	0
166	20240709	160000	167573060	5240	5240	5240	5240	0
167	20240709	155900	167573060	5240	5240	5240	5240	0
168	20240709	155800	167573060	5240	5240	5240	5240	0
169	20240709	155700	167573060	5240	5240	5240	5240	0
170	20240709	155600	167573060	5240	5240	5240	5240	0
171	20240709	155500	167573060	5240	5240	5240	5240	0
172	20240709	155400	167573060	5240	5240	5240	5240	0
173	20240709	155300	167573060	5240	5240	5240	5240	0
174	20240709	155200	167573060	5240	5240	5240	5240	0
175	20240709	155100	167573060	5240	5240	5240	5240	0
176	20240709	155000	167573060	5240	5240	5240	5240	0
177	20240709	154900	167573060	5240	5240	5240	5240	0
178	20240709	154800	167573060	5240	5240	5240	5240	0
179	20240709	154700	167573060	5240	5240	5240	5240	0
180	20240709	154600	167573060	5240	5240	5240	5240	0
181	20240709	154500	167573060	5240	5240	5240	5240	0
182	20240709	154400	167573060	5240	5240	5240	5240	447
183	20240709	154300	167573060	5240	5240	5240	5240	0
184	20240709	154200	167573060	5240	5240	5240	5240	0
185	20240709	154100	167573060	5240	5240	5240	5240	0
186	20240709	154000	167573060	5240	5240	5240	5240	0
187	20240709	153900	167573060	5240	5240	5240	5240	0
188	20240709	153800	167573060	5240	5240	5240	5240	0
189	20240709	153700	167573060	5240	5240	5240	5240	0
190	20240709	153600	167573060	5240	5240	5240	5240	0
191	20240709	153500	167573060	5240	5240	5240	5240	0
192	20240709	153400	167573060	5240	5240	5240	5240	0
193	20240709	153300	167573060	5240	5240	5240	5240	0
194	20240709	153200	167573060	5240	5240	5240	5240	0
195	20240709	153100	167573060	5240	5240	5240	5240	0
196	20240709	153000	167573060	5240	5240	5240	5240	447
197	20240709	152900	165230780	5250	5250	5250	5250	0
198	20240709	152800	165230780	5250	5250	5250	5250	0
199	20240709	152700	165230780	5250	5250	5250	5250	0
200	20240709	152600	165230780	5250	5250	5250	5250	0
201	20240709	152500	165230780	5250	5250	5250	5250	0
202	20240709	152400	165230780	5250	5250	5250	5250	0
203	20240709	152300	165230780	5250	5250	5250	5250	0
204	20240709	152200	165230780	5250	5250	5250	5250	0
205	20240709	152100	165230780	5250	5250	5250	5250	0
206	20240709	152000	165230780	5250	5250	5250	5250	0
207	20240709	151900	165230780	5250	5250	5250	5250	0
208	20240709	151800	165230780	5250	5250	5250	5250	0
209	20240709	151700	165230780	5250	5260	5260	5250	65
210	20240709	151600	164889520	5250	5250	5250	5250	54
211	20240709	151500	164606020	5260	5260	5260	5260	0
212	20240709	151400	164606020	5260	5260	5260	5260	25
213	20240709	151300	164474520	5260	5260	5260	5260	0
214	20240709	151200	164474520	5260	5260	5260	5260	2
215	20240709	151100	164464000	5250	5250	5250	5250	2
216	20240709	151000	164453500	5250	5250	5250	5250	71
217	20240709	150900	164080750	5260	5260	5260	5260	0
218	20240709	150800	164080750	5260	5260	5260	5260	0
219	20240709	150700	164080750	5260	5250	5260	5250	22
220	20240709	150600	163965220	5250	5250	5250	5250	0
221	20240709	150500	163965220	5250	5250	5250	5250	0
222	20240709	150400	163965220	5250	5250	5250	5250	3
223	20240709	150300	163949470	5240	5240	5240	5240	1
224	20240709	150200	163944230	5240	5240	5240	5240	0
225	20240709	150100	163944230	5240	5250	5250	5240	5
226	20240709	150000	163918020	5260	5260	5260	5260	0
227	20240709	145900	163918020	5260	5260	5260	5260	0
228	20240709	145800	163918020	5260	5260	5260	5260	0
229	20240709	145700	163918020	5260	5260	5260	5260	0
230	20240709	145600	163918020	5260	5260	5260	5260	1
231	20240709	145500	163912760	5250	5250	5250	5250	3
232	20240709	145400	163897010	5240	5240	5240	5240	0
233	20240709	145300	163897010	5240	5240	5240	5240	0
234	20240709	145200	163897010	5240	5240	5240	5240	0
235	20240709	145100	163897010	5240	5240	5240	5240	109
236	20240709	145000	163325850	5250	5250	5250	5250	0
237	20240709	144900	163325850	5250	5250	5250	5250	0
238	20240709	144800	163325850	5250	5250	5250	5250	0
239	20240709	144700	163325850	5250	5250	5250	5250	0
240	20240709	144600	163325850	5250	5250	5250	5250	100
241	20240709	144500	162800850	5250	5250	5250	5250	0
242	20240709	144400	162800850	5250	5250	5250	5250	0
243	20240709	144300	162800850	5250	5250	5250	5250	3
244	20240709	144200	162785100	5240	5240	5240	5240	0
245	20240709	144100	162785100	5240	5240	5240	5240	0
246	20240709	144000	162785100	5240	5240	5240	5240	0
247	20240709	143900	162785100	5240	5240	5240	5240	0
248	20240709	143800	162785100	5240	5250	5250	5240	62
249	20240709	143700	162459720	5240	5240	5240	5240	0
250	20240709	143600	162459720	5240	5240	5240	5240	0
251	20240709	143500	162459720	5240	5240	5240	5240	0
252	20240709	143400	162459720	5240	5240	5240	5240	0
253	20240709	143300	162459720	5240	5240	5240	5240	33
254	20240709	143200	162286800	5250	5250	5250	5250	5
255	20240709	143100	162260550	5250	5250	5250	5250	0
256	20240709	143000	162260550	5250	5250	5250	5250	0
257	20240709	142900	162260550	5250	5250	5250	5250	5
258	20240709	142800	162234300	5250	5250	5250	5250	0
259	20240709	142700	162234300	5250	5250	5250	5250	0
260	20240709	142600	162234300	5250	5250	5250	5250	0
261	20240709	142500	162234300	5250	5250	5250	5250	4
262	20240709	142400	162213300	5250	5250	5250	5250	0
263	20240709	142300	162213300	5250	5250	5250	5250	0
264	20240709	142200	162213300	5250	5250	5250	5250	0
265	20240709	142100	162213300	5250	5250	5250	5250	0
266	20240709	142000	162213300	5250	5250	5250	5250	0
267	20240709	141900	162213300	5250	5250	5250	5250	60
268	20240709	141800	161898300	5260	5260	5260	5260	0
269	20240709	141700	161898300	5260	5260	5260	5260	0
270	20240709	141600	161898300	5260	5260	5260	5260	0
271	20240709	141500	161898300	5260	5260	5260	5260	0
272	20240709	141400	161898300	5260	5260	5260	5260	0
273	20240709	141300	161898300	5260	5260	5260	5260	0
274	20240709	141200	161898300	5260	5260	5260	5260	0
275	20240709	141100	161898300	5260	5260	5260	5260	0
276	20240709	141000	161898300	5260	5260	5260	5260	0
277	20240709	140900	161898300	5260	5260	5260	5260	0
278	20240709	140800	161898300	5260	5260	5260	5260	0
279	20240709	140700	161898300	5260	5260	5260	5260	0
280	20240709	140600	161898300	5260	5260	5260	5260	0
281	20240709	140500	161898300	5260	5260	5260	5260	0
282	20240709	140400	161898300	5260	5260	5260	5260	0
283	20240709	140300	161898300	5260	5260	5260	5260	0
284	20240709	140200	161898300	5260	5260	5260	5260	0
285	20240709	140100	161898300	5260	5260	5260	5260	0
286	20240709	140000	161898300	5260	5260	5260	5260	0
287	20240709	135900	161898300	5260	5260	5260	5260	1
288	20240709	135800	161893040	5240	5240	5240	5240	0
289	20240709	135700	161893040	5240	5240	5240	5240	0
290	20240709	135600	161893040	5240	5240	5240	5240	0
291	20240709	135500	161893040	5240	5260	5260	5240	1599
292	20240709	135400	153502850	5260	5260	5260	5260	0
293	20240709	135300	153502850	5260	5260	5260	5260	0
294	20240709	135200	153502850	5260	5260	5260	5260	0
295	20240709	135100	153502850	5260	5260	5260	5260	347
296	20240709	135000	151677630	5290	5290	5290	5290	1
297	20240709	134900	151672340	5250	5250	5250	5250	0
298	20240709	134800	151672340	5250	5250	5250	5250	0
299	20240709	134700	151672340	5250	5260	5260	5250	200
300	20240709	134600	150622290	5270	5270	5270	5270	0
301	20240709	134500	150622290	5270	5270	5270	5270	0
302	20240709	134400	150622290	5270	5270	5270	5270	0
303	20240709	134300	150622290	5270	5270	5270	5270	0
304	20240709	134200	150622290	5270	5270	5270	5270	0
305	20240709	134100	150622290	5270	5270	5270	5270	0
306	20240709	134000	150622290	5270	5270	5270	5270	0
307	20240709	133900	150622290	5270	5270	5270	5270	0
308	20240709	133800	150622290	5270	5270	5270	5270	2
309	20240709	133700	150611750	5290	5290	5290	5290	0
310	20240709	133600	150611750	5290	5290	5290	5290	0
311	20240709	133500	150611750	5290	5290	5290	5290	0
312	20240709	133400	150611750	5290	5290	5290	5290	0
313	20240709	133300	150611750	5290	5290	5290	5290	0
314	20240709	133200	150611750	5290	5290	5290	5290	0
315	20240709	133100	150611750	5290	5290	5290	5290	4
316	20240709	133000	150590590	5290	5290	5290	5290	1
317	20240709	132900	150585300	5250	5250	5250	5250	0
318	20240709	132800	150585300	5250	5250	5250	5250	50
319	20240709	132700	150322800	5290	5290	5290	5290	1
320	20240709	132600	150317510	5250	5250	5250	5250	0
321	20240709	132500	150317510	5250	5250	5250	5250	0
322	20240709	132400	150317510	5250	5250	5250	5250	0
323	20240709	132300	150317510	5250	5250	5250	5250	0
324	20240709	132200	150317510	5250	5250	5250	5250	137
325	20240709	132100	149598260	5250	5270	5270	5250	732
326	20240709	132000	145747630	5270	5270	5270	5270	280
327	20240709	131900	144272030	5290	5290	5290	5290	0
328	20240709	131800	144272030	5290	5290	5290	5290	0
329	20240709	131700	144272030	5290	5290	5290	5290	0
330	20240709	131600	144272030	5290	5290	5290	5290	0
331	20240709	131500	144272030	5290	5290	5290	5290	0
332	20240709	131400	144272030	5290	5290	5290	5290	0
333	20240709	131300	144272030	5290	5290	5290	5290	0
334	20240709	131200	144272030	5290	5290	5290	5290	0
335	20240709	131100	144272030	5290	5290	5290	5290	0
336	20240709	131000	144272030	5290	5280	5290	5280	110
337	20240709	130900	143691180	5280	5280	5280	5280	38
338	20240709	130800	143490540	5280	5280	5280	5280	0
339	20240709	130700	143490540	5280	5280	5280	5280	0
340	20240709	130600	143490540	5280	5280	5280	5280	0
341	20240709	130500	143490540	5280	5280	5280	5280	2
342	20240709	130400	143479980	5290	5290	5290	5290	0
343	20240709	130300	143479980	5290	5290	5290	5290	0
344	20240709	130200	143479980	5290	5290	5290	5290	0
345	20240709	130100	143479980	5290	5290	5290	5290	0
346	20240709	130000	143479980	5290	5290	5290	5290	1
347	20240709	125900	143474690	5280	5280	5280	5280	0
348	20240709	125800	143474690	5280	5280	5280	5280	0
349	20240709	125700	143474690	5280	5280	5280	5280	0
350	20240709	125600	143474690	5280	5270	5280	5270	264
351	20240709	125500	142083400	5280	5280	5280	5280	10
352	20240709	125400	142030600	5280	5280	5280	5280	20
353	20240709	125300	141925000	5270	5270	5270	5270	0
354	20240709	125200	141925000	5270	5270	5270	5270	10
355	20240709	125100	141872300	5270	5270	5270	5270	1
356	20240709	125000	141867030	5270	5270	5270	5270	164
357	20240709	124900	141002750	5280	5280	5280	5280	10
358	20240709	124800	140949950	5290	5290	5290	5290	0
359	20240709	124700	140949950	5290	5290	5290	5290	0
360	20240709	124600	140949950	5290	5290	5290	5290	0
361	20240709	124500	140949950	5290	5290	5290	5290	0
362	20240709	124400	140949950	5290	5290	5290	5290	0
363	20240709	124300	140949950	5290	5290	5290	5290	0
364	20240709	124200	140949950	5290	5290	5290	5290	0
365	20240709	124100	140949950	5290	5290	5290	5290	0
366	20240709	124000	140949950	5290	5290	5290	5290	2
367	20240709	123900	140939370	5290	5290	5290	5290	0
368	20240709	123800	140939370	5290	5290	5290	5290	0
369	20240709	123700	140939370	5290	5290	5290	5290	1
370	20240709	123600	140934080	5270	5270	5270	5270	0
371	20240709	123500	140934080	5270	5270	5270	5270	0
372	20240709	123400	140934080	5270	5270	5270	5270	0
373	20240709	123300	140934080	5270	5270	5270	5270	0
374	20240709	123200	140934080	5270	5270	5270	5270	0
375	20240709	123100	140934080	5270	5270	5270	5270	0
376	20240709	123000	140934080	5270	5270	5270	5270	0
377	20240709	122900	140934080	5270	5270	5270	5270	0
378	20240709	122800	140934080	5270	5270	5270	5270	0
379	20240709	122700	140934080	5270	5270	5270	5270	0
380	20240709	122600	140934080	5270	5270	5270	5270	0
381	20240709	122500	140934080	5270	5270	5270	5270	0
382	20240709	122400	140934080	5270	5270	5270	5270	0
383	20240709	122300	140934080	5270	5270	5270	5270	0
384	20240709	122200	140934080	5270	5270	5270	5270	0
385	20240709	122100	140934080	5270	5270	5270	5270	0
386	20240709	122000	140934080	5270	5270	5270	5270	0
387	20240709	121900	140934080	5270	5270	5270	5270	0
388	20240709	121800	140934080	5270	5270	5270	5270	0
389	20240709	121700	140934080	5270	5270	5270	5270	0
390	20240709	121600	140934080	5270	5270	5270	5270	0
391	20240709	121500	140934080	5270	5270	5270	5270	19
392	20240709	121400	140833950	5270	5270	5270	5270	0
393	20240709	121300	140833950	5270	5270	5270	5270	0
394	20240709	121200	140833950	5270	5270	5270	5270	0
395	20240709	121100	140833950	5270	5270	5270	5270	0
396	20240709	121000	140833950	5270	5270	5270	5270	0
397	20240709	120900	140833950	5270	5270	5270	5270	178
398	20240709	120800	139895890	5270	5270	5270	5270	0
399	20240709	120700	139895890	5270	5270	5270	5270	0
400	20240709	120600	139895890	5270	5270	5270	5270	0
401	20240709	120500	139895890	5270	5270	5270	5270	0
402	20240709	120400	139895890	5270	5270	5270	5270	1
403	20240709	120300	139890620	5290	5290	5290	5290	10
404	20240709	120200	139837720	5290	5290	5290	5290	56
405	20240709	120100	139541480	5290	5290	5290	5290	1
406	20240709	120000	139536190	5280	5280	5280	5280	0
407	20240709	115900	139536190	5280	5280	5280	5280	0
408	20240709	115800	139536190	5280	5280	5280	5280	0
409	20240709	115700	139536190	5280	5280	5280	5280	0
410	20240709	115600	139536190	5280	5280	5280	5280	0
411	20240709	115500	139536190	5280	5280	5280	5280	0
412	20240709	115400	139536190	5280	5280	5280	5280	0
413	20240709	115300	139536190	5280	5280	5280	5280	1
414	20240709	115200	139530910	5260	5270	5270	5260	600
415	20240709	115100	136373880	5270	5270	5270	5270	0
416	20240709	115000	136373880	5270	5270	5270	5270	0
417	20240709	114900	136373880	5270	5270	5270	5270	0
418	20240709	114800	136373880	5270	5270	5270	5270	0
419	20240709	114700	136373880	5270	5280	5280	5270	174
420	20240709	114600	135455200	5280	5280	5280	5280	0
421	20240709	114500	135455200	5280	5280	5280	5280	0
422	20240709	114400	135455200	5280	5280	5280	5280	2
423	20240709	114300	135444640	5290	5290	5290	5290	0
424	20240709	114200	135444640	5290	5290	5290	5290	0
425	20240709	114100	135444640	5290	5290	5290	5290	0
426	20240709	114000	135444640	5290	5290	5290	5290	0
427	20240709	113900	135444640	5290	5280	5290	5280	32
428	20240709	113800	135275370	5290	5290	5290	5290	0
429	20240709	113700	135275370	5290	5290	5290	5290	0
430	20240709	113600	135275370	5290	5290	5290	5290	0
431	20240709	113500	135275370	5290	5290	5290	5290	3
432	20240709	113400	135259500	5290	5290	5290	5290	0
433	20240709	113300	135259500	5290	5290	5290	5290	0
434	20240709	113200	135259500	5290	5290	5290	5290	0
435	20240709	113100	135259500	5290	5290	5290	5290	0
436	20240709	113000	135259500	5290	5290	5290	5290	0
437	20240709	112900	135259500	5290	5290	5290	5290	0
438	20240709	112800	135259500	5290	5290	5290	5290	73
439	20240709	112700	134873330	5290	5290	5290	5290	0
440	20240709	112600	134873330	5290	5290	5290	5290	0
441	20240709	112500	134873330	5290	5290	5290	5290	0
442	20240709	112400	134873330	5290	5290	5290	5290	0
443	20240709	112300	134873330	5290	5290	5290	5290	0
444	20240709	112200	134873330	5290	5290	5290	5290	0
445	20240709	112100	134873330	5290	5290	5290	5290	0
446	20240709	112000	134873330	5290	5290	5290	5290	0
447	20240709	111900	134873330	5290	5290	5290	5290	0
448	20240709	111800	134873330	5290	5290	5290	5290	0
449	20240709	111700	134873330	5290	5290	5290	5290	1
450	20240709	111600	134868040	5290	5290	5290	5290	0
451	20240709	111500	134868040	5290	5290	5290	5290	0
452	20240709	111400	134868040	5290	5290	5290	5290	0
453	20240709	111300	134868040	5290	5290	5290	5290	0
454	20240709	111200	134868040	5290	5290	5290	5290	0
455	20240709	111100	134868040	5290	5290	5290	5290	0
456	20240709	111000	134868040	5290	5290	5290	5290	0
457	20240709	110900	134868040	5290	5290	5290	5290	100
458	20240709	110800	134339040	5280	5280	5280	5280	2
459	20240709	110700	134328480	5280	5280	5280	5280	0
460	20240709	110600	134328480	5280	5280	5280	5280	0
461	20240709	110500	134328480	5280	5280	5280	5280	100
462	20240709	110400	133800480	5280	5280	5280	5280	0
463	20240709	110300	133800480	5280	5280	5280	5280	0
464	20240709	110200	133800480	5280	5280	5280	5280	0
465	20240709	110100	133800480	5280	5280	5280	5280	5
466	20240709	110000	133774080	5280	5280	5280	5280	0
467	20240709	105900	133774080	5280	5280	5280	5280	0
468	20240709	105800	133774080	5280	5280	5280	5280	12
469	20240709	105700	133710720	5290	5290	5290	5290	0
470	20240709	105600	133710720	5290	5290	5290	5290	0
471	20240709	105500	133710720	5290	5290	5290	5290	0
472	20240709	105400	133710720	5290	5290	5290	5290	0
473	20240709	105300	133710720	5290	5290	5290	5290	5
474	20240709	105200	133684270	5290	5290	5290	5290	0
475	20240709	105100	133684270	5290	5290	5290	5290	40
476	20240709	105000	133472670	5300	5300	5300	5300	162
477	20240709	104900	132614070	5300	5300	5300	5300	6
478	20240709	104800	132582270	5300	5300	5300	5300	1
479	20240709	104700	132576970	5300	5300	5300	5300	0
480	20240709	104600	132576970	5300	5300	5300	5300	2
481	20240709	104500	132566370	5300	5300	5300	5300	0
482	20240709	104400	132566370	5300	5300	5300	5300	2
483	20240709	104300	132555770	5300	5300	5300	5300	35
484	20240709	104200	132370270	5280	5280	5280	5280	0
485	20240709	104100	132370270	5280	5300	5300	5280	976
486	20240709	104000	127204170	5300	5310	5310	5300	938
487	20240709	103900	122224150	5310	5350	5350	5310	563
488	20240709	103800	119234580	5350	5320	5350	5320	2518
489	20240709	103700	105801620	5320	5310	5320	5310	340
490	20240709	103600	103994220	5310	5310	5310	5310	814
491	20240709	103500	99671880	5310	5310	5320	5310	3032
492	20240709	103400	83565720	5310	5310	5310	5310	1144
493	20240709	103300	77491080	5310	5290	5310	5290	1129
494	20240709	103200	71509420	5280	5260	5280	5260	2483
495	20240709	103100	58413400	5260	5260	5260	5260	0
496	20240709	103000	58413400	5260	5260	5260	5260	161
497	20240709	102900	57566540	5260	5260	5260	5260	489
498	20240709	102800	54994400	5240	5240	5240	5240	1
499	20240709	102700	54989160	5240	5240	5240	5240	0
500	20240709	102600	54989160	5240	5240	5240	5240	36
501	20240709	102500	54800520	5250	5250	5250	5250	0
502	20240709	102400	54800520	5250	5250	5250	5250	17
503	20240709	102300	54711270	5260	5260	5260	5260	0
504	20240709	102200	54711270	5260	5260	5260	5260	0
505	20240709	102100	54711270	5260	5260	5260	5260	0
506	20240709	102000	54711270	5260	5260	5260	5260	0
507	20240709	101900	54711270	5260	5260	5260	5260	0
508	20240709	101800	54711270	5260	5260	5260	5260	95
509	20240709	101700	54211570	5260	5260	5260	5260	0
510	20240709	101600	54211570	5260	5260	5260	5260	0
511	20240709	101500	54211570	5260	5260	5260	5260	0
512	20240709	101400	54211570	5260	5260	5260	5260	0
513	20240709	101300	54211570	5260	5260	5260	5260	0
514	20240709	101200	54211570	5260	5260	5260	5260	0
515	20240709	101100	54211570	5260	5260	5260	5260	0
516	20240709	101000	54211570	5260	5260	5260	5260	0
517	20240709	100900	54211570	5260	5260	5260	5260	0
518	20240709	100800	54211570	5260	5260	5260	5260	0
519	20240709	100700	54211570	5260	5260	5260	5260	1
520	20240709	100600	54206310	5250	5250	5250	5240	2654
521	20240709	100500	40288590	5250	5250	5250	5250	12
522	20240709	100400	40225590	5250	5250	5250	5250	0
523	20240709	100300	40225590	5250	5250	5250	5250	613
524	20240709	100200	37007340	5260	5260	5260	5260	0
525	20240709	100100	37007340	5260	5260	5260	5260	0
526	20240709	100000	37007340	5260	5260	5260	5260	100
527	20240709	095900	36481340	5260	5250	5260	5250	839
528	20240709	095800	32076550	5250	5240	5250	5240	2337
529	20240709	095700	19829030	5240	5240	5240	5240	0
530	20240709	095600	19829030	5240	5240	5240	5240	10
531	20240709	095500	19776630	5240	5240	5240	5240	0
532	20240709	095400	19776630	5240	5240	5240	5240	0
533	20240709	095300	19776630	5240	5240	5240	5240	0
534	20240709	095200	19776630	5240	5240	5240	5240	2
535	20240709	095100	19766150	5230	5230	5230	5230	0
536	20240709	095000	19766150	5230	5230	5230	5230	690
537	20240709	094900	16157450	5240	5240	5240	5240	0
538	20240709	094800	16157450	5240	5240	5240	5240	0
539	20240709	094700	16157450	5240	5240	5240	5240	6
540	20240709	094600	16126010	5240	5240	5240	5240	1
541	20240709	094500	16120770	5240	5240	5240	5240	0
542	20240709	094400	16120770	5240	5240	5240	5240	1462
543	20240709	094300	8459890	5250	5250	5250	5250	0
544	20240709	094200	8459890	5250	5250	5250	5250	0
545	20240709	094100	8459890	5250	5250	5250	5250	0
546	20240709	094000	8459890	5250	5250	5250	5250	0
547	20240709	093900	8459890	5250	5250	5250	5250	0
548	20240709	093800	8459890	5250	5250	5250	5250	0
549	20240709	093700	8459890	5250	5250	5250	5250	0
550	20240709	093600	8459890	5250	5250	5250	5250	0
551	20240709	093500	8459890	5250	5250	5250	5250	7
552	20240709	093400	8423140	5250	5250	5250	5250	204
553	20240709	093300	7352140	5260	5260	5260	5260	0
554	20240709	093200	7352140	5260	5260	5260	5260	0
555	20240709	093100	7352140	5260	5260	5260	5260	0
556	20240709	093000	7352140	5260	5260	5260	5260	20
557	20240709	092900	7246940	5260	5260	5260	5260	0
558	20240709	092800	7246940	5260	5260	5260	5260	0
559	20240709	092700	7246940	5260	5260	5260	5260	0
560	20240709	092600	7246940	5260	5260	5260	5260	0
561	20240709	092500	7246940	5260	5260	5260	5260	13
562	20240709	092400	7178560	5250	5250	5250	5250	0
563	20240709	092300	7178560	5250	5250	5250	5250	0
564	20240709	092200	7178560	5250	5250	5250	5250	69
565	20240709	092100	6816310	5260	5260	5260	5260	0
566	20240709	092000	6816310	5260	5260	5260	5260	0
567	20240709	091900	6816310	5260	5260	5260	5260	0
568	20240709	091800	6816310	5260	5260	5260	5260	0
569	20240709	091700	6816310	5260	5260	5260	5260	1
570	20240709	091600	6811050	5250	5250	5250	5250	2
571	20240709	091500	6800550	5260	5260	5260	5260	0
572	20240709	091400	6800550	5260	5270	5270	5260	127
573	20240709	091300	6132510	5260	5260	5260	5260	209
574	20240709	091200	5033170	5260	5260	5260	5260	0
575	20240709	091100	5033170	5260	5260	5260	5260	0
576	20240709	091000	5033170	5260	5260	5260	5260	100
577	20240709	090900	4507170	5250	5250	5250	5250	0
578	20240709	090800	4507170	5250	5250	5250	5250	8
579	20240709	090700	4465170	5250	5250	5250	5250	0
580	20240709	090600	4465170	5250	5250	5250	5250	141
581	20240709	090500	3724920	5250	5250	5250	5250	296
582	20240709	090400	2170920	5230	5230	5230	5230	0
583	20240709	090300	2170920	5230	5240	5240	5230	400
584	20240709	090200	78870	5250	5250	5250	5250	9
585	20240709	090100	31620	5270	5270	5270	5270	0
586	20240709	090000	31620	5270	5270	5270	5270	6