KissMeData/131220/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202800	209220590	5280	5280	5280	5280	797
3	20240705	202700	209220590	5280	5280	5280	5280	0
4	20240705	202600	209220590	5280	5280	5280	5280	0
5	20240705	202500	209220590	5280	5280	5280	5280	0
6	20240705	202400	209220590	5280	5280	5280	5280	0
7	20240705	202300	209220590	5280	5280	5280	5280	0
8	20240705	202200	209220590	5280	5280	5280	5280	0
9	20240705	202100	209220590	5280	5280	5280	5280	0
10	20240705	202000	209220590	5280	5280	5280	5280	0
11	20240705	201900	209220590	5280	5280	5280	5280	0
12	20240705	201800	209220590	5280	5280	5280	5280	0
13	20240705	201700	209220590	5280	5280	5280	5280	0
14	20240705	201600	209220590	5280	5280	5280	5280	0
15	20240705	201500	209220590	5280	5280	5280	5280	0
16	20240705	201400	209220590	5280	5280	5280	5280	0
17	20240705	201300	209220590	5280	5280	5280	5280	0
18	20240705	201200	209220590	5280	5280	5280	5280	0
19	20240705	201100	209220590	5280	5280	5280	5280	0
20	20240705	201000	209220590	5280	5280	5280	5280	0
21	20240705	200900	209220590	5280	5280	5280	5280	0
22	20240705	200800	209220590	5280	5280	5280	5280	0
23	20240705	200700	209220590	5280	5280	5280	5280	0
24	20240705	200600	209220590	5280	5280	5280	5280	0
25	20240705	200500	209220590	5280	5280	5280	5280	0
26	20240705	200400	209220590	5280	5280	5280	5280	0
27	20240705	200300	209220590	5280	5280	5280	5280	0
28	20240705	200200	209220590	5280	5280	5280	5280	0
29	20240705	200100	209220590	5280	5280	5280	5280	0
30	20240705	200000	209220590	5280	5280	5280	5280	0
31	20240705	195900	209220590	5280	5280	5280	5280	0
32	20240705	195800	209220590	5280	5280	5280	5280	797
33	20240705	195700	209220590	5280	5280	5280	5280	0
34	20240705	195600	209220590	5280	5280	5280	5280	0
35	20240705	195500	209220590	5280	5280	5280	5280	0
36	20240705	195400	209220590	5280	5280	5280	5280	0
37	20240705	195300	209220590	5280	5280	5280	5280	0
38	20240705	195200	209220590	5280	5280	5280	5280	0
39	20240705	195100	209220590	5280	5280	5280	5280	0
40	20240705	195000	209220590	5280	5280	5280	5280	0
41	20240705	194900	209220590	5280	5280	5280	5280	0
42	20240705	194800	209220590	5280	5280	5280	5280	0
43	20240705	194700	209220590	5280	5280	5280	5280	0
44	20240705	194600	209220590	5280	5280	5280	5280	0
45	20240705	194500	209220590	5280	5280	5280	5280	0
46	20240705	194400	209220590	5280	5280	5280	5280	0
47	20240705	194300	209220590	5280	5280	5280	5280	0
48	20240705	194200	209220590	5280	5280	5280	5280	0
49	20240705	194100	209220590	5280	5280	5280	5280	0
50	20240705	194000	209220590	5280	5280	5280	5280	0
51	20240705	193900	209220590	5280	5280	5280	5280	0
52	20240705	193800	209220590	5280	5280	5280	5280	0
53	20240705	193700	209220590	5280	5280	5280	5280	0
54	20240705	193600	209220590	5280	5280	5280	5280	0
55	20240705	193500	209220590	5280	5280	5280	5280	0
56	20240705	193400	209220590	5280	5280	5280	5280	0
57	20240705	193300	209220590	5280	5280	5280	5280	0
58	20240705	193200	209220590	5280	5280	5280	5280	0
59	20240705	193100	209220590	5280	5280	5280	5280	0
60	20240705	193000	209220590	5280	5280	5280	5280	0
61	20240705	192900	209220590	5280	5280	5280	5280	0
62	20240705	192800	209220590	5280	5280	5280	5280	797
63	20240705	192700	209220590	5280	5280	5280	5280	0
64	20240705	192600	209220590	5280	5280	5280	5280	0
65	20240705	192500	209220590	5280	5280	5280	5280	0
66	20240705	192400	209220590	5280	5280	5280	5280	0
67	20240705	192300	209220590	5280	5280	5280	5280	0
68	20240705	192200	209220590	5280	5280	5280	5280	0
69	20240705	192100	209220590	5280	5280	5280	5280	0
70	20240705	192000	209220590	5280	5280	5280	5280	0
71	20240705	191900	209220590	5280	5280	5280	5280	0
72	20240705	191800	209220590	5280	5280	5280	5280	0
73	20240705	191700	209220590	5280	5280	5280	5280	0
74	20240705	191600	209220590	5280	5280	5280	5280	0
75	20240705	191500	209220590	5280	5280	5280	5280	0
76	20240705	191400	209220590	5280	5280	5280	5280	0
77	20240705	191300	209220590	5280	5280	5280	5280	0
78	20240705	191200	209220590	5280	5280	5280	5280	0
79	20240705	191100	209220590	5280	5280	5280	5280	0
80	20240705	191000	209220590	5280	5280	5280	5280	0
81	20240705	190900	209220590	5280	5280	5280	5280	0
82	20240705	190800	209220590	5280	5280	5280	5280	0
83	20240705	190700	209220590	5280	5280	5280	5280	0
84	20240705	190600	209220590	5280	5280	5280	5280	0
85	20240705	190500	209220590	5280	5280	5280	5280	0
86	20240705	190400	209220590	5280	5280	5280	5280	0
87	20240705	190300	209220590	5280	5280	5280	5280	0
88	20240705	190200	209220590	5280	5280	5280	5280	0
89	20240705	190100	209220590	5280	5280	5280	5280	0
90	20240705	190000	209220590	5280	5280	5280	5280	0
91	20240705	185900	209220590	5280	5280	5280	5280	0
92	20240705	185800	209220590	5280	5280	5280	5280	797
93	20240705	185700	209220590	5280	5280	5280	5280	0
94	20240705	185600	209220590	5280	5280	5280	5280	0
95	20240705	185500	209220590	5280	5280	5280	5280	0
96	20240705	185400	209220590	5280	5280	5280	5280	0
97	20240705	185300	209220590	5280	5280	5280	5280	0
98	20240705	185200	209220590	5280	5280	5280	5280	0
99	20240705	185100	209220590	5280	5280	5280	5280	0
100	20240705	185000	209220590	5280	5280	5280	5280	0
101	20240705	184900	209220590	5280	5280	5280	5280	0
102	20240705	184800	209220590	5280	5280	5280	5280	0
103	20240705	184700	209220590	5280	5280	5280	5280	0
104	20240705	184600	209220590	5280	5280	5280	5280	0
105	20240705	184500	209220590	5280	5280	5280	5280	0
106	20240705	184400	209220590	5280	5280	5280	5280	0
107	20240705	184300	209220590	5280	5280	5280	5280	0
108	20240705	184200	209220590	5280	5280	5280	5280	0
109	20240705	184100	209220590	5280	5280	5280	5280	0
110	20240705	184000	209220590	5280	5280	5280	5280	0
111	20240705	183900	209220590	5280	5280	5280	5280	0
112	20240705	183800	209220590	5280	5280	5280	5280	0
113	20240705	183700	209220590	5280	5280	5280	5280	0
114	20240705	183600	209220590	5280	5280	5280	5280	0
115	20240705	183500	209220590	5280	5280	5280	5280	0
116	20240705	183400	209220590	5280	5280	5280	5280	0
117	20240705	183300	209220590	5280	5280	5280	5280	0
118	20240705	183200	209220590	5280	5280	5280	5280	0
119	20240705	183100	209220590	5280	5280	5280	5280	0
120	20240705	183000	209220590	5280	5280	5280	5280	0
121	20240705	182900	209220590	5280	5280	5280	5280	0
122	20240705	182800	209220590	5280	5280	5280	5280	797
123	20240705	182700	209220590	5280	5280	5280	5280	0
124	20240705	182600	209220590	5280	5280	5280	5280	0
125	20240705	182500	209220590	5280	5280	5280	5280	0
126	20240705	182400	209220590	5280	5280	5280	5280	0
127	20240705	182300	209220590	5280	5280	5280	5280	0
128	20240705	182200	209220590	5280	5280	5280	5280	0
129	20240705	182100	209220590	5280	5280	5280	5280	0
130	20240705	182000	209220590	5280	5280	5280	5280	0
131	20240705	181900	209220590	5280	5280	5280	5280	0
132	20240705	181800	209220590	5280	5280	5280	5280	0
133	20240705	181700	209220590	5280	5280	5280	5280	0
134	20240705	181600	209220590	5280	5280	5280	5280	0
135	20240705	181500	209220590	5280	5280	5280	5280	0
136	20240705	181400	209220590	5280	5280	5280	5280	0
137	20240705	181300	209220590	5280	5280	5280	5280	0
138	20240705	181200	209220590	5280	5280	5280	5280	0
139	20240705	181100	209220590	5280	5280	5280	5280	0
140	20240705	181000	209220590	5280	5280	5280	5280	0
141	20240705	180900	209220590	5280	5280	5280	5280	0
142	20240705	180800	209220590	5280	5280	5280	5280	0
143	20240705	180700	209220590	5280	5280	5280	5280	0
144	20240705	180600	209220590	5280	5280	5280	5280	0
145	20240705	180500	209220590	5280	5280	5280	5280	0
146	20240705	180400	209220590	5280	5280	5280	5280	0
147	20240705	180300	209220590	5280	5280	5280	5280	0
148	20240705	180200	209220590	5280	5280	5280	5280	0
149	20240705	180100	209220590	5280	5280	5280	5280	0
150	20240705	180000	209220590	5280	5280	5280	5280	0
151	20240705	175900	209220590	5280	5280	5280	5280	0
152	20240705	175800	209220590	5280	5280	5280	5280	797
153	20240705	175700	209220590	5280	5280	5280	5280	0
154	20240705	175600	209220590	5280	5280	5280	5280	0
155	20240705	175500	209220590	5280	5280	5280	5280	0
156	20240705	175400	209220590	5280	5280	5280	5280	0
157	20240705	175300	209220590	5280	5280	5280	5280	0
158	20240705	175200	209220590	5280	5280	5280	5280	0
159	20240705	175100	209220590	5280	5280	5280	5280	0
160	20240705	175000	209220590	5280	5280	5280	5280	0
161	20240705	174900	209220590	5280	5280	5280	5280	0
162	20240705	174800	209220590	5280	5280	5280	5280	0
163	20240705	174700	209220590	5280	5280	5280	5280	0
164	20240705	174600	209220590	5280	5280	5280	5280	0
165	20240705	174500	209220590	5280	5280	5280	5280	0
166	20240705	174400	209220590	5280	5280	5280	5280	0
167	20240705	174300	209220590	5280	5280	5280	5280	0
168	20240705	174200	209220590	5280	5280	5280	5280	0
169	20240705	174100	209220590	5280	5280	5280	5280	0
170	20240705	174000	209220590	5280	5280	5280	5280	0
171	20240705	173900	209220590	5280	5280	5280	5280	0
172	20240705	173800	209220590	5280	5280	5280	5280	0
173	20240705	173700	209220590	5280	5280	5280	5280	0
174	20240705	173600	209220590	5280	5280	5280	5280	0
175	20240705	173500	209220590	5280	5280	5280	5280	0
176	20240705	173400	209220590	5280	5280	5280	5280	0
177	20240705	173300	209220590	5280	5280	5280	5280	0
178	20240705	173200	209220590	5280	5280	5280	5280	0
179	20240705	173100	209220590	5280	5280	5280	5280	0
180	20240705	173000	209220590	5280	5280	5280	5280	0
181	20240705	172900	209220590	5280	5280	5280	5280	0
182	20240705	172800	209220590	5280	5280	5280	5280	797
183	20240705	172700	209220590	5280	5280	5280	5280	0
184	20240705	172600	209220590	5280	5280	5280	5280	0
185	20240705	172500	209220590	5280	5280	5280	5280	0
186	20240705	172400	209220590	5280	5280	5280	5280	0
187	20240705	172300	209220590	5280	5280	5280	5280	0
188	20240705	172200	209220590	5280	5280	5280	5280	0
189	20240705	172100	209220590	5280	5280	5280	5280	0
190	20240705	172000	209220590	5280	5280	5280	5280	0
191	20240705	171900	209220590	5280	5280	5280	5280	0
192	20240705	171800	209220590	5280	5280	5280	5280	0
193	20240705	171700	209220590	5280	5280	5280	5280	0
194	20240705	171600	209220590	5280	5280	5280	5280	0
195	20240705	171500	209220590	5280	5280	5280	5280	0
196	20240705	171400	209220590	5280	5280	5280	5280	0
197	20240705	171300	209220590	5280	5280	5280	5280	0
198	20240705	171200	209220590	5280	5280	5280	5280	0
199	20240705	171100	209220590	5280	5280	5280	5280	0
200	20240705	171000	209220590	5280	5280	5280	5280	0
201	20240705	170900	209220590	5280	5280	5280	5280	0
202	20240705	170800	209220590	5280	5280	5280	5280	0
203	20240705	170700	209220590	5280	5280	5280	5280	0
204	20240705	170600	209220590	5280	5280	5280	5280	0
205	20240705	170500	209220590	5280	5280	5280	5280	0
206	20240705	170400	209220590	5280	5280	5280	5280	0
207	20240705	170300	209220590	5280	5280	5280	5280	0
208	20240705	170200	209220590	5280	5280	5280	5280	0
209	20240705	170100	209220590	5280	5280	5280	5280	0
210	20240705	170000	209220590	5280	5280	5280	5280	0
211	20240705	165900	209220590	5280	5280	5280	5280	0
212	20240705	165800	209220590	5280	5280	5280	5280	797
213	20240705	165700	209220590	5280	5280	5280	5280	0
214	20240705	165600	209220590	5280	5280	5280	5280	0
215	20240705	165500	209220590	5280	5280	5280	5280	0
216	20240705	165400	209220590	5280	5280	5280	5280	0
217	20240705	165300	209220590	5280	5280	5280	5280	0
218	20240705	165200	209220590	5280	5280	5280	5280	0
219	20240705	165100	209220590	5280	5280	5280	5280	0
220	20240705	165000	209220590	5280	5280	5280	5280	0
221	20240705	164900	209220590	5280	5280	5280	5280	0
222	20240705	164800	209220590	5280	5280	5280	5280	0
223	20240705	164700	209220590	5280	5280	5280	5280	0
224	20240705	164600	209220590	5280	5280	5280	5280	0
225	20240705	164500	209220590	5280	5280	5280	5280	0
226	20240705	164400	209220590	5280	5280	5280	5280	0
227	20240705	164300	209220590	5280	5280	5280	5280	0
228	20240705	164200	209220590	5280	5280	5280	5280	0
229	20240705	164100	209220590	5280	5280	5280	5280	0
230	20240705	164000	209220590	5280	5280	5280	5280	0
231	20240705	163900	209220590	5280	5280	5280	5280	0
232	20240705	163800	209220590	5280	5280	5280	5280	0
233	20240705	163700	209220590	5280	5280	5280	5280	0
234	20240705	163600	209220590	5280	5280	5280	5280	0
235	20240705	163500	209220590	5280	5280	5280	5280	0
236	20240705	163400	209220590	5280	5280	5280	5280	0
237	20240705	163300	209220590	5280	5280	5280	5280	0
238	20240705	163200	209220590	5280	5280	5280	5280	0
239	20240705	163100	209220590	5280	5280	5280	5280	0
240	20240705	163000	209220590	5280	5280	5280	5280	0
241	20240705	162900	209220590	5280	5280	5280	5280	0
242	20240705	162800	209220590	5280	5280	5280	5280	797
243	20240705	162700	209220590	5280	5280	5280	5280	0
244	20240705	162600	209220590	5280	5280	5280	5280	0
245	20240705	162500	209220590	5280	5280	5280	5280	0
246	20240705	162400	209220590	5280	5280	5280	5280	0
247	20240705	162300	209220590	5280	5280	5280	5280	0
248	20240705	162200	209220590	5280	5280	5280	5280	0
249	20240705	162100	209220590	5280	5280	5280	5280	0
250	20240705	162000	209220590	5280	5280	5280	5280	0
251	20240705	161900	209220590	5280	5280	5280	5280	0
252	20240705	161800	209220590	5280	5280	5280	5280	0
253	20240705	161700	209220590	5280	5280	5280	5280	0
254	20240705	161600	209220590	5280	5280	5280	5280	0
255	20240705	161500	209220590	5280	5280	5280	5280	0
256	20240705	161400	209220590	5280	5280	5280	5280	0
257	20240705	161300	209220590	5280	5280	5280	5280	0
258	20240705	161200	209220590	5280	5280	5280	5280	0
259	20240705	161100	209220590	5280	5280	5280	5280	0
260	20240705	161000	209220590	5280	5280	5280	5280	0
261	20240705	160900	209220590	5280	5280	5280	5280	0
262	20240705	160800	209220590	5280	5280	5280	5280	0
263	20240705	160700	209220590	5280	5280	5280	5280	0
264	20240705	160600	209220590	5280	5280	5280	5280	0
265	20240705	160500	209220590	5280	5280	5280	5280	0
266	20240705	160400	209220590	5280	5280	5280	5280	0
267	20240705	160300	209220590	5280	5280	5280	5280	0
268	20240705	160200	209220590	5280	5280	5280	5280	0
269	20240705	160100	209220590	5280	5280	5280	5280	0
270	20240705	160000	209220590	5280	5280	5280	5280	0
271	20240705	155900	209220590	5280	5280	5280	5280	0
272	20240705	155800	209220590	5280	5280	5280	5280	797
273	20240705	155700	209220590	5280	5280	5280	5280	0
274	20240705	155600	209220590	5280	5280	5280	5280	0
275	20240705	155500	209220590	5280	5280	5280	5280	0
276	20240705	155400	209220590	5280	5280	5280	5280	0
277	20240705	155300	209220590	5280	5280	5280	5280	0
278	20240705	155200	209220590	5280	5280	5280	5280	0
279	20240705	155100	209220590	5280	5280	5280	5280	0
280	20240705	155000	209220590	5280	5280	5280	5280	0
281	20240705	154900	209220590	5280	5280	5280	5280	0
282	20240705	154800	209220590	5280	5280	5280	5280	0
283	20240705	154700	209220590	5280	5280	5280	5280	0
284	20240705	154600	209220590	5280	5280	5280	5280	0
285	20240705	154500	209220590	5280	5280	5280	5280	0
286	20240705	154400	209220590	5280	5280	5280	5280	0
287	20240705	154300	209220590	5280	5280	5280	5280	0
288	20240705	154200	209220590	5280	5280	5280	5280	0
289	20240705	154100	209220590	5280	5280	5280	5280	0
290	20240705	154000	209220590	5280	5280	5280	5280	0
291	20240705	153900	209220590	5280	5280	5280	5280	0
292	20240705	153800	209220590	5280	5280	5280	5280	0
293	20240705	153700	209220590	5280	5280	5280	5280	0
294	20240705	153600	209220590	5280	5280	5280	5280	0
295	20240705	153500	209220590	5280	5280	5280	5280	0
296	20240705	153400	209220590	5280	5280	5280	5280	0
297	20240705	153300	209220590	5280	5280	5280	5280	0
298	20240705	153200	209220590	5280	5280	5280	5280	0
299	20240705	153100	209220590	5280	5280	5280	5280	0
300	20240705	153000	209220590	5280	5280	5280	5280	797
301	20240705	152900	205012430	5330	5330	5330	5330	0
302	20240705	152800	205012430	5330	5330	5330	5330	0
303	20240705	152700	205012430	5330	5330	5330	5330	0
304	20240705	152600	205012430	5330	5330	5330	5330	0
305	20240705	152500	205012430	5330	5330	5330	5330	0
306	20240705	152400	205012430	5330	5330	5330	5330	0
307	20240705	152300	205012430	5330	5330	5330	5330	0
308	20240705	152200	205012430	5330	5330	5330	5330	0
309	20240705	152100	205012430	5330	5330	5330	5330	0
310	20240705	152000	205012430	5330	5330	5330	5330	0
311	20240705	151900	205012430	5330	5310	5330	5310	19
312	20240705	151800	204911510	5270	5300	5300	5270	900
313	20240705	151700	200160170	5350	5350	5350	5350	0
314	20240705	151600	200160170	5350	5310	5350	5310	41
315	20240705	151500	199942160	5310	5330	5350	5280	1637
316	20240705	151400	191255820	5330	5330	5330	5330	0
317	20240705	151300	191255820	5330	5330	5330	5330	0
318	20240705	151200	191255820	5330	5330	5330	5330	0
319	20240705	151100	191255820	5330	5330	5330	5330	0
320	20240705	151000	191255820	5330	5330	5330	5330	3
321	20240705	150900	191239830	5290	5290	5290	5290	0
322	20240705	150800	191239830	5290	5280	5290	5280	232
323	20240705	150700	190012560	5330	5270	5330	5270	1000
324	20240705	150600	184721960	5290	5290	5320	5290	819
325	20240705	150500	180389060	5280	5300	5300	5280	210
326	20240705	150400	179278180	5320	5320	5320	5320	0
327	20240705	150300	179278180	5320	5300	5320	5300	405
328	20240705	150200	177131640	5320	5320	5320	5320	0
329	20240705	150100	177131640	5320	5320	5320	5320	0
330	20240705	150000	177131640	5320	5320	5320	5320	0
331	20240705	145900	177131640	5320	5320	5320	5320	0
332	20240705	145800	177131640	5320	5270	5320	5270	700
333	20240705	145700	173432640	5280	5340	5350	5280	171
334	20240705	145600	172527280	5290	5290	5350	5290	254
335	20240705	145500	171176730	5290	5320	5320	5280	532
336	20240705	145400	168366340	5350	5350	5350	5350	0
337	20240705	145300	168366340	5350	5350	5350	5350	0
338	20240705	145200	168366340	5350	5300	5350	5300	400
339	20240705	145100	166237830	5270	5280	5300	5270	603
340	20240705	145000	163054060	5240	5280	5280	5240	1514
341	20240705	144900	155112660	5280	5300	5300	5260	210
342	20240705	144800	154004990	5300	5300	5300	5300	3
343	20240705	144700	153989090	5300	5290	5300	5290	451
344	20240705	144600	151603290	5300	5340	5370	5280	217
345	20240705	144500	150446510	5290	5350	5370	5290	530
346	20240705	144400	147640530	5300	5310	5370	5290	620
347	20240705	144300	144351490	5370	5370	5370	5370	0
348	20240705	144200	144351490	5370	5310	5370	5290	600
349	20240705	144100	141170460	5370	5370	5370	5370	0
350	20240705	144000	141170460	5370	5300	5370	5280	1120
351	20240705	143900	135242170	5300	5300	5300	5300	0
352	20240705	143800	135242170	5300	5300	5300	5300	0
353	20240705	143700	135242170	5300	5320	5320	5300	221
354	20240705	143600	134070700	5370	5370	5370	5370	0
355	20240705	143500	134070700	5370	5340	5370	5340	136
356	20240705	143400	133344410	5340	5330	5340	5330	53
357	20240705	143300	133061850	5330	5360	5360	5330	2200
358	20240705	143200	121319230	5360	5380	5380	5360	137
359	20240705	143100	120582760	5430	5430	5430	5430	0
360	20240705	143000	120582760	5430	5380	5430	5380	524
361	20240705	142900	117759770	5360	5380	5420	5360	706
362	20240705	142800	113966960	5380	5410	5440	5370	242
363	20240705	142700	112655290	5360	5390	5390	5360	1154
364	20240705	142600	106460840	5380	5380	5380	5380	1
365	20240705	142500	106455460	5440	5400	5440	5320	602
366	20240705	142400	103222070	5400	5360	5410	5340	870
367	20240705	142300	98554060	5410	5410	5420	5410	21
368	20240705	142200	98440360	5370	5380	5420	5370	464
369	20240705	142100	95947680	5380	5350	5390	5350	227
370	20240705	142000	94730620	5360	5330	5360	5330	484
371	20240705	141900	92145870	5330	5310	5330	5310	100
372	20240705	141800	91614490	5310	5280	5310	5280	714
373	20240705	141700	87843800	5280	5260	5280	5260	607
374	20240705	141600	84650950	5260	5260	5260	5260	0
375	20240705	141500	84650950	5260	5250	5260	5250	51
376	20240705	141400	84383180	5250	5210	5250	5210	2474
377	20240705	141300	71486010	5210	5210	5210	5210	0
378	20240705	141200	71486010	5210	5210	5210	5210	0
379	20240705	141100	71486010	5210	5210	5210	5210	0
380	20240705	141000	71486010	5210	5210	5210	5210	0
381	20240705	140900	71486010	5210	5210	5210	5210	0
382	20240705	140800	71486010	5210	5210	5210	5210	0
383	20240705	140700	71486010	5210	5210	5210	5210	0
384	20240705	140600	71486010	5210	5210	5210	5210	0
385	20240705	140500	71486010	5210	5210	5210	5210	0
386	20240705	140400	71486010	5210	5210	5210	5210	0
387	20240705	140300	71486010	5210	5210	5210	5210	0
388	20240705	140200	71486010	5210	5210	5210	5210	0
389	20240705	140100	71486010	5210	5210	5210	5210	25
390	20240705	140000	71355760	5210	5210	5210	5210	4
391	20240705	135900	71334920	5210	5210	5210	5210	0
392	20240705	135800	71334920	5210	5210	5210	5210	0
393	20240705	135700	71334920	5210	5210	5210	5210	0
394	20240705	135600	71334920	5210	5210	5210	5210	0
395	20240705	135500	71334920	5210	5210	5210	5210	0
396	20240705	135400	71334920	5210	5210	5210	5210	379
397	20240705	135300	69360330	5230	5230	5230	5230	0
398	20240705	135200	69360330	5230	5230	5230	5230	0
399	20240705	135100	69360330	5230	5230	5230	5230	0
400	20240705	135000	69360330	5230	5230	5230	5230	0
401	20240705	134900	69360330	5230	5230	5230	5230	0
402	20240705	134800	69360330	5230	5230	5230	5230	0
403	20240705	134700	69360330	5230	5230	5230	5230	0
404	20240705	134600	69360330	5230	5230	5230	5230	0
405	20240705	134500	69360330	5230	5230	5230	5230	0
406	20240705	134400	69360330	5230	5230	5230	5230	0
407	20240705	134300	69360330	5230	5230	5230	5230	1
408	20240705	134200	69355100	5220	5220	5220	5220	0
409	20240705	134100	69355100	5220	5220	5220	5220	1
410	20240705	134000	69349880	5210	5210	5210	5210	0
411	20240705	133900	69349880	5210	5210	5210	5210	0
412	20240705	133800	69349880	5210	5210	5210	5210	0
413	20240705	133700	69349880	5210	5210	5210	5210	0
414	20240705	133600	69349880	5210	5210	5210	5210	621
415	20240705	133500	66114470	5200	5200	5200	5200	96
416	20240705	133400	65615270	5200	5200	5200	5200	0
417	20240705	133300	65615270	5200	5200	5200	5200	0
418	20240705	133200	65615270	5200	5200	5200	5200	0
419	20240705	133100	65615270	5200	5200	5200	5200	0
420	20240705	133000	65615270	5200	5200	5200	5200	0
421	20240705	132900	65615270	5200	5200	5200	5200	0
422	20240705	132800	65615270	5200	5200	5200	5200	0
423	20240705	132700	65615270	5200	5200	5200	5200	0
424	20240705	132600	65615270	5200	5200	5200	5200	0
425	20240705	132500	65615270	5200	5200	5200	5200	0
426	20240705	132400	65615270	5200	5200	5200	5200	0
427	20240705	132300	65615270	5200	5200	5200	5200	0
428	20240705	132200	65615270	5200	5200	5200	5200	1
429	20240705	132100	65610070	5190	5190	5190	5190	0
430	20240705	132000	65610070	5190	5190	5190	5190	0
431	20240705	131900	65610070	5190	5190	5190	5190	0
432	20240705	131800	65610070	5190	5190	5190	5190	0
433	20240705	131700	65610070	5190	5190	5190	5190	0
434	20240705	131600	65610070	5190	5190	5190	5190	0
435	20240705	131500	65610070	5190	5190	5190	5190	0
436	20240705	131400	65610070	5190	5190	5190	5190	0
437	20240705	131300	65610070	5190	5190	5190	5190	1
438	20240705	131200	65604880	5200	5200	5200	5200	0
439	20240705	131100	65604880	5200	5200	5200	5200	0
440	20240705	131000	65604880	5200	5200	5200	5200	0
441	20240705	130900	65604880	5200	5200	5200	5200	0
442	20240705	130800	65604880	5200	5200	5200	5200	0
443	20240705	130700	65604880	5200	5200	5200	5200	0
444	20240705	130600	65604880	5200	5200	5200	5200	0
445	20240705	130500	65604880	5200	5200	5200	5200	0
446	20240705	130400	65604880	5200	5200	5200	5200	0
447	20240705	130300	65604880	5200	5200	5200	5200	0
448	20240705	130200	65604880	5200	5200	5200	5200	0
449	20240705	130100	65604880	5200	5200	5200	5200	1
450	20240705	130000	65599680	5170	5170	5170	5170	0
451	20240705	125900	65599680	5170	5170	5170	5170	0
452	20240705	125800	65599680	5170	5170	5170	5170	0
453	20240705	125700	65599680	5170	5170	5170	5170	0
454	20240705	125600	65599680	5170	5170	5170	5170	0
455	20240705	125500	65599680	5170	5170	5170	5170	0
456	20240705	125400	65599680	5170	5180	5180	5170	100
457	20240705	125300	65082390	5180	5180	5180	5180	0
458	20240705	125200	65082390	5180	5180	5180	5180	0
459	20240705	125100	65082390	5180	5180	5180	5180	0
460	20240705	125000	65082390	5180	5180	5180	5180	0
461	20240705	124900	65082390	5180	5180	5180	5180	0
462	20240705	124800	65082390	5180	5180	5180	5180	121
463	20240705	124700	64455610	5180	5180	5180	5180	0
464	20240705	124600	64455610	5180	5180	5180	5180	0
465	20240705	124500	64455610	5180	5180	5180	5180	0
466	20240705	124400	64455610	5180	5180	5180	5180	0
467	20240705	124300	64455610	5180	5180	5180	5170	472
468	20240705	124200	62011170	5190	5190	5190	5190	0
469	20240705	124100	62011170	5190	5190	5190	5190	0
470	20240705	124000	62011170	5190	5190	5190	5190	0
471	20240705	123900	62011170	5190	5190	5190	5190	390
472	20240705	123800	59987070	5190	5190	5190	5190	0
473	20240705	123700	59987070	5190	5170	5190	5170	4
474	20240705	123600	59966370	5180	5170	5180	5170	515
475	20240705	123500	57298840	5170	5190	5190	5170	2592
476	20240705	123400	43888040	5210	5240	5240	5160	4701
477	20240705	123300	19414450	5250	5250	5250	5250	0
478	20240705	123200	19414450	5250	5250	5250	5250	0
479	20240705	123100	19414450	5250	5250	5250	5250	0
480	20240705	123000	19414450	5250	5250	5250	5250	0
481	20240705	122900	19414450	5250	5250	5250	5250	0
482	20240705	122800	19414450	5250	5250	5250	5250	0
483	20240705	122700	19414450	5250	5250	5250	5250	0
484	20240705	122600	19414450	5250	5250	5250	5250	19
485	20240705	122500	19314700	5260	5260	5260	5260	0
486	20240705	122400	19314700	5260	5260	5260	5260	12
487	20240705	122300	19251580	5240	5240	5240	5240	0
488	20240705	122200	19251580	5240	5240	5240	5240	0
489	20240705	122100	19251580	5240	5240	5240	5240	0
490	20240705	122000	19251580	5240	5240	5240	5240	0
491	20240705	121900	19251580	5240	5240	5240	5240	7
492	20240705	121800	19214900	5240	5240	5240	5240	0
493	20240705	121700	19214900	5240	5240	5240	5240	0
494	20240705	121600	19214900	5240	5240	5240	5240	0
495	20240705	121500	19214900	5240	5240	5240	5240	520
496	20240705	121400	16490100	5250	5250	5250	5250	0
497	20240705	121300	16490100	5250	5250	5250	5250	0
498	20240705	121200	16490100	5250	5250	5250	5250	0
499	20240705	121100	16490100	5250	5250	5250	5250	0
500	20240705	121000	16490100	5250	5250	5250	5250	1
501	20240705	120900	16484850	5240	5240	5240	5240	14
502	20240705	120800	16411490	5240	5240	5240	5240	0
503	20240705	120700	16411490	5240	5240	5240	5240	0
504	20240705	120600	16411490	5240	5240	5240	5240	0
505	20240705	120500	16411490	5240	5240	5240	5240	0
506	20240705	120400	16411490	5240	5250	5250	5240	106
507	20240705	120300	15855480	5250	5250	5250	5250	314
508	20240705	120200	14206980	5250	5250	5250	5250	0
509	20240705	120100	14206980	5250	5250	5250	5250	0
510	20240705	120000	14206980	5250	5250	5250	5250	182
511	20240705	115900	13251480	5280	5280	5280	5280	0
512	20240705	115800	13251480	5280	5280	5280	5280	0
513	20240705	115700	13251480	5280	5280	5280	5280	3
514	20240705	115600	13235640	5250	5250	5250	5250	4
515	20240705	115500	13214640	5280	5280	5280	5280	1
516	20240705	115400	13209360	5260	5260	5260	5260	0
517	20240705	115300	13209360	5260	5260	5260	5260	10
518	20240705	115200	13156760	5270	5270	5270	5270	20
519	20240705	115100	13051360	5280	5280	5280	5280	0
520	20240705	115000	13051360	5280	5280	5280	5280	0
521	20240705	114900	13051360	5280	5280	5280	5280	0
522	20240705	114800	13051360	5280	5280	5280	5280	0
523	20240705	114700	13051360	5280	5280	5280	5280	0
524	20240705	114600	13051360	5280	5280	5280	5280	0
525	20240705	114500	13051360	5280	5280	5280	5280	0
526	20240705	114400	13051360	5280	5280	5280	5280	0
527	20240705	114300	13051360	5280	5280	5280	5280	0
528	20240705	114200	13051360	5280	5280	5280	5280	0
529	20240705	114100	13051360	5280	5280	5280	5280	0
530	20240705	114000	13051360	5280	5280	5280	5280	0
531	20240705	113900	13051360	5280	5260	5280	5260	378
532	20240705	113800	11055940	5250	5250	5250	5250	680
533	20240705	113700	7485940	5240	5240	5240	5240	0
534	20240705	113600	7485940	5240	5240	5240	5240	0
535	20240705	113500	7485940	5240	5240	5240	5240	0
536	20240705	113400	7485940	5240	5240	5240	5240	0
537	20240705	113300	7485940	5240	5240	5240	5240	0
538	20240705	113200	7485940	5240	5240	5240	5240	0
539	20240705	113100	7485940	5240	5240	5240	5240	0
540	20240705	113000	7485940	5240	5240	5240	5240	0
541	20240705	112900	7485940	5240	5240	5240	5240	0
542	20240705	112800	7485940	5240	5240	5240	5240	0
543	20240705	112700	7485940	5240	5240	5240	5240	20
544	20240705	112600	7381140	5250	5250	5250	5250	0
545	20240705	112500	7381140	5250	5250	5250	5250	0
546	20240705	112400	7381140	5250	5250	5250	5250	0
547	20240705	112300	7381140	5250	5250	5250	5250	0
548	20240705	112200	7381140	5250	5250	5250	5250	0
549	20240705	112100	7381140	5250	5250	5250	5250	0
550	20240705	112000	7381140	5250	5250	5250	5250	0
551	20240705	111900	7381140	5250	5250	5250	5250	190
552	20240705	111800	6383640	5250	5250	5250	5250	0
553	20240705	111700	6383640	5250	5250	5250	5250	0
554	20240705	111600	6383640	5250	5250	5250	5250	0
555	20240705	111500	6383640	5250	5250	5250	5250	0
556	20240705	111400	6383640	5250	5250	5250	5250	0
557	20240705	111300	6383640	5250	5250	5250	5250	0
558	20240705	111200	6383640	5250	5250	5250	5250	0
559	20240705	111100	6383640	5250	5250	5250	5250	0
560	20240705	111000	6383640	5250	5250	5250	5250	0
561	20240705	110900	6383640	5250	5250	5250	5250	0
562	20240705	110800	6383640	5250	5250	5250	5250	0
563	20240705	110700	6383640	5250	5250	5250	5250	0
564	20240705	110600	6383640	5250	5250	5250	5250	0
565	20240705	110500	6383640	5250	5250	5250	5250	0
566	20240705	110400	6383640	5250	5250	5250	5250	1
567	20240705	110300	6378390	5240	5240	5240	5240	1
568	20240705	110200	6373150	5240	5240	5240	5240	0
569	20240705	110100	6373150	5240	5240	5240	5240	0
570	20240705	110000	6373150	5240	5240	5240	5240	0
571	20240705	105900	6373150	5240	5240	5240	5240	0
572	20240705	105800	6373150	5240	5240	5240	5240	1
573	20240705	105700	6367910	5240	5240	5240	5240	0
574	20240705	105600	6367910	5240	5240	5240	5240	0
575	20240705	105500	6367910	5240	5240	5240	5240	1
576	20240705	105400	6362670	5250	5250	5250	5250	1
577	20240705	105300	6357420	5240	5240	5240	5240	127
578	20240705	105200	5691940	5240	5240	5240	5240	0
579	20240705	105100	5691940	5240	5240	5240	5240	0
580	20240705	105000	5691940	5240	5240	5240	5240	0
581	20240705	104900	5691940	5240	5240	5240	5240	0
582	20240705	104800	5691940	5240	5240	5240	5240	0
583	20240705	104700	5691940	5240	5240	5240	5240	1
584	20240705	104600	5686700	5230	5230	5230	5230	10
585	20240705	104500	5634400	5240	5240	5240	5240	0
586	20240705	104400	5634400	5240	5240	5240	5240	0
587	20240705	104300	5634400	5240	5240	5240	5240	1
588	20240705	104200	5629160	5230	5230	5230	5230	0
589	20240705	104100	5629160	5230	5230	5230	5230	0
590	20240705	104000	5629160	5230	5230	5230	5230	0
591	20240705	103900	5629160	5230	5230	5230	5230	0
592	20240705	103800	5629160	5230	5230	5230	5230	0
593	20240705	103700	5629160	5230	5230	5230	5230	0
594	20240705	103600	5629160	5230	5230	5230	5230	0
595	20240705	103500	5629160	5230	5230	5230	5230	0
596	20240705	103400	5629160	5230	5230	5230	5230	0
597	20240705	103300	5629160	5230	5230	5230	5230	0
598	20240705	103200	5629160	5230	5230	5230	5230	0
599	20240705	103100	5629160	5230	5230	5230	5230	0
600	20240705	103000	5629160	5230	5230	5230	5230	0
601	20240705	102900	5629160	5230	5230	5230	5230	0
602	20240705	102800	5629160	5230	5230	5230	5230	0
603	20240705	102700	5629160	5230	5230	5230	5230	0
604	20240705	102600	5629160	5230	5230	5230	5230	0
605	20240705	102500	5629160	5230	5230	5230	5230	65
606	20240705	102400	5289210	5240	5240	5240	5240	0
607	20240705	102300	5289210	5240	5240	5240	5240	0
608	20240705	102200	5289210	5240	5240	5240	5240	0
609	20240705	102100	5289210	5240	5240	5240	5240	0
610	20240705	102000	5289210	5240	5240	5240	5240	0
611	20240705	101900	5289210	5240	5240	5240	5240	0
612	20240705	101800	5289210	5240	5240	5240	5240	1
613	20240705	101700	5283970	5230	5230	5230	5230	0
614	20240705	101600	5283970	5230	5230	5230	5230	18
615	20240705	101500	5189830	5230	5230	5230	5230	0
616	20240705	101400	5189830	5230	5230	5230	5230	182
617	20240705	101300	4237970	5240	5240	5240	5240	0
618	20240705	101200	4237970	5240	5240	5240	5240	0
619	20240705	101100	4237970	5240	5240	5240	5240	0
620	20240705	101000	4237970	5240	5240	5240	5240	0
621	20240705	100900	4237970	5240	5240	5240	5240	0
622	20240705	100800	4237970	5240	5240	5240	5240	0
623	20240705	100700	4237970	5240	5240	5240	5240	0
624	20240705	100600	4237970	5240	5240	5240	5240	0
625	20240705	100500	4237970	5240	5240	5240	5240	50
626	20240705	100400	3975970	5240	5240	5240	5240	0
627	20240705	100300	3975970	5240	5240	5240	5240	3
628	20240705	100200	3960250	5240	5240	5240	5240	0
629	20240705	100100	3960250	5240	5240	5240	5240	0
630	20240705	100000	3960250	5240	5240	5240	5240	100
631	20240705	095900	3436250	5240	5240	5240	5240	0
632	20240705	095800	3436250	5240	5240	5240	5240	0
633	20240705	095700	3436250	5240	5240	5240	5240	1
634	20240705	095600	3431010	5240	5240	5240	5240	0
635	20240705	095500	3431010	5240	5240	5240	5240	0
636	20240705	095400	3431010	5240	5240	5240	5240	0
637	20240705	095300	3431010	5240	5240	5240	5240	0
638	20240705	095200	3431010	5240	5240	5240	5240	0
639	20240705	095100	3431010	5240	5240	5240	5240	1
640	20240705	095000	3425770	5230	5230	5230	5230	0
641	20240705	094900	3425770	5230	5230	5230	5230	0
642	20240705	094800	3425770	5230	5230	5230	5230	0
643	20240705	094700	3425770	5230	5230	5230	5230	0
644	20240705	094600	3425770	5230	5230	5230	5230	0
645	20240705	094500	3425770	5230	5230	5230	5230	0
646	20240705	094400	3425770	5230	5230	5230	5230	0
647	20240705	094300	3425770	5230	5230	5230	5230	0
648	20240705	094200	3425770	5230	5230	5230	5230	0
649	20240705	094100	3425770	5230	5230	5230	5230	0
650	20240705	094000	3425770	5230	5230	5230	5230	0
651	20240705	093900	3425770	5230	5230	5230	5230	0
652	20240705	093800	3425770	5230	5230	5230	5230	0
653	20240705	093700	3425770	5230	5230	5230	5230	0
654	20240705	093600	3425770	5230	5230	5230	5230	0
655	20240705	093500	3425770	5230	5230	5230	5230	0
656	20240705	093400	3425770	5230	5230	5230	5230	0
657	20240705	093300	3425770	5230	5230	5230	5230	0
658	20240705	093200	3425770	5230	5230	5230	5230	0
659	20240705	093100	3425770	5230	5230	5230	5230	0
660	20240705	093000	3425770	5230	5230	5230	5230	24
661	20240705	092900	3300250	5240	5240	5240	5240	0
662	20240705	092800	3300250	5240	5240	5240	5240	0
663	20240705	092700	3300250	5240	5240	5240	5240	0
664	20240705	092600	3300250	5240	5240	5240	5240	0
665	20240705	092500	3300250	5240	5240	5240	5240	10
666	20240705	092400	3247850	5240	5240	5240	5240	1
667	20240705	092300	3242610	5240	5240	5240	5240	0
668	20240705	092200	3242610	5240	5240	5240	5240	0
669	20240705	092100	3242610	5240	5240	5240	5240	0
670	20240705	092000	3242610	5240	5240	5240	5240	1
671	20240705	091900	3237370	5230	5230	5230	5230	0
672	20240705	091800	3237370	5230	5230	5230	5230	0
673	20240705	091700	3237370	5230	5230	5230	5230	0
674	20240705	091600	3237370	5230	5230	5230	5230	1
675	20240705	091500	3232140	5230	5230	5230	5230	10
676	20240705	091400	3179840	5230	5230	5230	5230	0
677	20240705	091300	3179840	5230	5230	5230	5230	0
678	20240705	091200	3179840	5230	5230	5230	5230	0
679	20240705	091100	3179840	5230	5230	5230	5230	0
680	20240705	091000	3179840	5230	5230	5230	5230	36
681	20240705	090900	2991560	5230	5230	5230	5230	0
682	20240705	090800	2991560	5230	5230	5230	5230	0
683	20240705	090700	2991560	5230	5230	5230	5230	0
684	20240705	090600	2991560	5230	5230	5230	5230	0
685	20240705	090500	2991560	5230	5230	5230	5230	0
686	20240705	090400	2991560	5230	5230	5230	5230	380
687	20240705	090300	1004160	5230	5230	5230	5230	20
688	20240705	090200	899560	5230	5230	5230	5230	0
689	20240705	090100	899560	5230	5230	5230	5230	0
690	20240705	090000	899560	5230	5230	5230	5230	172