KissMeData/080720/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195900	22305800	5380	5380	5380	5380	354
3	20240702	195800	22305800	5380	5380	5380	5380	0
4	20240702	195700	22305800	5380	5380	5380	5380	0
5	20240702	195600	22305800	5380	5380	5380	5380	0
6	20240702	195500	22305800	5380	5380	5380	5380	0
7	20240702	195400	22305800	5380	5380	5380	5380	0
8	20240702	195300	22305800	5380	5380	5380	5380	0
9	20240702	195200	22305800	5380	5380	5380	5380	0
10	20240702	195100	22305800	5380	5380	5380	5380	0
11	20240702	195000	22305800	5380	5380	5380	5380	0
12	20240702	194900	22305800	5380	5380	5380	5380	0
13	20240702	194800	22305800	5380	5380	5380	5380	0
14	20240702	194700	22305800	5380	5380	5380	5380	0
15	20240702	194600	22305800	5380	5380	5380	5380	0
16	20240702	194500	22305800	5380	5380	5380	5380	0
17	20240702	194400	22305800	5380	5380	5380	5380	0
18	20240702	194300	22305800	5380	5380	5380	5380	0
19	20240702	194200	22305800	5380	5380	5380	5380	0
20	20240702	194100	22305800	5380	5380	5380	5380	0
21	20240702	194000	22305800	5380	5380	5380	5380	0
22	20240702	193900	22305800	5380	5380	5380	5380	0
23	20240702	193800	22305800	5380	5380	5380	5380	0
24	20240702	193700	22305800	5380	5380	5380	5380	0
25	20240702	193600	22305800	5380	5380	5380	5380	0
26	20240702	193500	22305800	5380	5380	5380	5380	0
27	20240702	193400	22305800	5380	5380	5380	5380	0
28	20240702	193300	22305800	5380	5380	5380	5380	0
29	20240702	193200	22305800	5380	5380	5380	5380	0
30	20240702	193100	22305800	5380	5380	5380	5380	0
31	20240702	193000	22305800	5380	5380	5380	5380	0
32	20240702	192900	22305800	5380	5380	5380	5380	354
33	20240702	192800	22305800	5380	5380	5380	5380	0
34	20240702	192700	22305800	5380	5380	5380	5380	0
35	20240702	192600	22305800	5380	5380	5380	5380	0
36	20240702	192500	22305800	5380	5380	5380	5380	0
37	20240702	192400	22305800	5380	5380	5380	5380	0
38	20240702	192300	22305800	5380	5380	5380	5380	0
39	20240702	192200	22305800	5380	5380	5380	5380	0
40	20240702	192100	22305800	5380	5380	5380	5380	0
41	20240702	192000	22305800	5380	5380	5380	5380	0
42	20240702	191900	22305800	5380	5380	5380	5380	0
43	20240702	191800	22305800	5380	5380	5380	5380	0
44	20240702	191700	22305800	5380	5380	5380	5380	0
45	20240702	191600	22305800	5380	5380	5380	5380	0
46	20240702	191500	22305800	5380	5380	5380	5380	0
47	20240702	191400	22305800	5380	5380	5380	5380	0
48	20240702	191300	22305800	5380	5380	5380	5380	0
49	20240702	191200	22305800	5380	5380	5380	5380	0
50	20240702	191100	22305800	5380	5380	5380	5380	0
51	20240702	191000	22305800	5380	5380	5380	5380	0
52	20240702	190900	22305800	5380	5380	5380	5380	0
53	20240702	190800	22305800	5380	5380	5380	5380	0
54	20240702	190700	22305800	5380	5380	5380	5380	0
55	20240702	190600	22305800	5380	5380	5380	5380	0
56	20240702	190500	22305800	5380	5380	5380	5380	0
57	20240702	190400	22305800	5380	5380	5380	5380	0
58	20240702	190300	22305800	5380	5380	5380	5380	0
59	20240702	190200	22305800	5380	5380	5380	5380	0
60	20240702	190100	22305800	5380	5380	5380	5380	0
61	20240702	190000	22305800	5380	5380	5380	5380	0
62	20240702	185900	22305800	5380	5380	5380	5380	354
63	20240702	185800	22305800	5380	5380	5380	5380	0
64	20240702	185700	22305800	5380	5380	5380	5380	0
65	20240702	185600	22305800	5380	5380	5380	5380	0
66	20240702	185500	22305800	5380	5380	5380	5380	0
67	20240702	185400	22305800	5380	5380	5380	5380	0
68	20240702	185300	22305800	5380	5380	5380	5380	0
69	20240702	185200	22305800	5380	5380	5380	5380	0
70	20240702	185100	22305800	5380	5380	5380	5380	0
71	20240702	185000	22305800	5380	5380	5380	5380	0
72	20240702	184900	22305800	5380	5380	5380	5380	0
73	20240702	184800	22305800	5380	5380	5380	5380	0
74	20240702	184700	22305800	5380	5380	5380	5380	0
75	20240702	184600	22305800	5380	5380	5380	5380	0
76	20240702	184500	22305800	5380	5380	5380	5380	0
77	20240702	184400	22305800	5380	5380	5380	5380	0
78	20240702	184300	22305800	5380	5380	5380	5380	0
79	20240702	184200	22305800	5380	5380	5380	5380	0
80	20240702	184100	22305800	5380	5380	5380	5380	0
81	20240702	184000	22305800	5380	5380	5380	5380	0
82	20240702	183900	22305800	5380	5380	5380	5380	0
83	20240702	183800	22305800	5380	5380	5380	5380	0
84	20240702	183700	22305800	5380	5380	5380	5380	0
85	20240702	183600	22305800	5380	5380	5380	5380	0
86	20240702	183500	22305800	5380	5380	5380	5380	0
87	20240702	183400	22305800	5380	5380	5380	5380	0
88	20240702	183300	22305800	5380	5380	5380	5380	0
89	20240702	183200	22305800	5380	5380	5380	5380	0
90	20240702	183100	22305800	5380	5380	5380	5380	0
91	20240702	183000	22305800	5380	5380	5380	5380	0
92	20240702	182900	22305800	5380	5380	5380	5380	354
93	20240702	182800	22305800	5380	5380	5380	5380	0
94	20240702	182700	22305800	5380	5380	5380	5380	0
95	20240702	182600	22305800	5380	5380	5380	5380	0
96	20240702	182500	22305800	5380	5380	5380	5380	0
97	20240702	182400	22305800	5380	5380	5380	5380	0
98	20240702	182300	22305800	5380	5380	5380	5380	0
99	20240702	182200	22305800	5380	5380	5380	5380	0
100	20240702	182100	22305800	5380	5380	5380	5380	0
101	20240702	182000	22305800	5380	5380	5380	5380	0
102	20240702	181900	22305800	5380	5380	5380	5380	0
103	20240702	181800	22305800	5380	5380	5380	5380	0
104	20240702	181700	22305800	5380	5380	5380	5380	0
105	20240702	181600	22305800	5380	5380	5380	5380	0
106	20240702	181500	22305800	5380	5380	5380	5380	0
107	20240702	181400	22305800	5380	5380	5380	5380	0
108	20240702	181300	22305800	5380	5380	5380	5380	0
109	20240702	181200	22305800	5380	5380	5380	5380	0
110	20240702	181100	22305800	5380	5380	5380	5380	0
111	20240702	181000	22305800	5380	5380	5380	5380	0
112	20240702	180900	22305800	5380	5380	5380	5380	0
113	20240702	180800	22305800	5380	5380	5380	5380	0
114	20240702	180700	22305800	5380	5380	5380	5380	0
115	20240702	180600	22305800	5380	5380	5380	5380	0
116	20240702	180500	22305800	5380	5380	5380	5380	0
117	20240702	180400	22305800	5380	5380	5380	5380	0
118	20240702	180300	22305800	5380	5380	5380	5380	0
119	20240702	180200	22305800	5380	5380	5380	5380	0
120	20240702	180100	22305800	5380	5380	5380	5380	0
121	20240702	180000	22305800	5380	5380	5380	5380	0
122	20240702	175900	22305800	5380	5380	5380	5380	354
123	20240702	175800	22305800	5380	5380	5380	5380	0
124	20240702	175700	22305800	5380	5380	5380	5380	0
125	20240702	175600	22305800	5380	5380	5380	5380	0
126	20240702	175500	22305800	5380	5380	5380	5380	0
127	20240702	175400	22305800	5380	5380	5380	5380	0
128	20240702	175300	22305800	5380	5380	5380	5380	0
129	20240702	175200	22305800	5380	5380	5380	5380	0
130	20240702	175100	22305800	5380	5380	5380	5380	0
131	20240702	175000	22305800	5380	5380	5380	5380	0
132	20240702	174900	22305800	5380	5380	5380	5380	0
133	20240702	174800	22305800	5380	5380	5380	5380	0
134	20240702	174700	22305800	5380	5380	5380	5380	0
135	20240702	174600	22305800	5380	5380	5380	5380	0
136	20240702	174500	22305800	5380	5380	5380	5380	0
137	20240702	174400	22305800	5380	5380	5380	5380	0
138	20240702	174300	22305800	5380	5380	5380	5380	0
139	20240702	174200	22305800	5380	5380	5380	5380	0
140	20240702	174100	22305800	5380	5380	5380	5380	0
141	20240702	174000	22305800	5380	5380	5380	5380	0
142	20240702	173900	22305800	5380	5380	5380	5380	0
143	20240702	173800	22305800	5380	5380	5380	5380	0
144	20240702	173700	22305800	5380	5380	5380	5380	0
145	20240702	173600	22305800	5380	5380	5380	5380	0
146	20240702	173500	22305800	5380	5380	5380	5380	0
147	20240702	173400	22305800	5380	5380	5380	5380	0
148	20240702	173300	22305800	5380	5380	5380	5380	0
149	20240702	173200	22305800	5380	5380	5380	5380	0
150	20240702	173100	22305800	5380	5380	5380	5380	0
151	20240702	173000	22305800	5380	5380	5380	5380	0
152	20240702	172900	22305800	5380	5380	5380	5380	354
153	20240702	172800	22305800	5380	5380	5380	5380	0
154	20240702	172700	22305800	5380	5380	5380	5380	0
155	20240702	172600	22305800	5380	5380	5380	5380	0
156	20240702	172500	22305800	5380	5380	5380	5380	0
157	20240702	172400	22305800	5380	5380	5380	5380	0
158	20240702	172300	22305800	5380	5380	5380	5380	0
159	20240702	172200	22305800	5380	5380	5380	5380	0
160	20240702	172100	22305800	5380	5380	5380	5380	0
161	20240702	172000	22305800	5380	5380	5380	5380	0
162	20240702	171900	22305800	5380	5380	5380	5380	0
163	20240702	171800	22305800	5380	5380	5380	5380	0
164	20240702	171700	22305800	5380	5380	5380	5380	0
165	20240702	171600	22305800	5380	5380	5380	5380	0
166	20240702	171500	22305800	5380	5380	5380	5380	0
167	20240702	171400	22305800	5380	5380	5380	5380	0
168	20240702	171300	22305800	5380	5380	5380	5380	0
169	20240702	171200	22305800	5380	5380	5380	5380	0
170	20240702	171100	22305800	5380	5380	5380	5380	0
171	20240702	171000	22305800	5380	5380	5380	5380	0
172	20240702	170900	22305800	5380	5380	5380	5380	0
173	20240702	170800	22305800	5380	5380	5380	5380	0
174	20240702	170700	22305800	5380	5380	5380	5380	0
175	20240702	170600	22305800	5380	5380	5380	5380	0
176	20240702	170500	22305800	5380	5380	5380	5380	0
177	20240702	170400	22305800	5380	5380	5380	5380	0
178	20240702	170300	22305800	5380	5380	5380	5380	0
179	20240702	170200	22305800	5380	5380	5380	5380	0
180	20240702	170100	22305800	5380	5380	5380	5380	0
181	20240702	170000	22305800	5380	5380	5380	5380	0
182	20240702	165900	22305800	5380	5380	5380	5380	354
183	20240702	165800	22305800	5380	5380	5380	5380	0
184	20240702	165700	22305800	5380	5380	5380	5380	0
185	20240702	165600	22305800	5380	5380	5380	5380	0
186	20240702	165500	22305800	5380	5380	5380	5380	0
187	20240702	165400	22305800	5380	5380	5380	5380	0
188	20240702	165300	22305800	5380	5380	5380	5380	0
189	20240702	165200	22305800	5380	5380	5380	5380	0
190	20240702	165100	22305800	5380	5380	5380	5380	0
191	20240702	165000	22305800	5380	5380	5380	5380	0
192	20240702	164900	22305800	5380	5380	5380	5380	0
193	20240702	164800	22305800	5380	5380	5380	5380	0
194	20240702	164700	22305800	5380	5380	5380	5380	0
195	20240702	164600	22305800	5380	5380	5380	5380	0
196	20240702	164500	22305800	5380	5380	5380	5380	0
197	20240702	164400	22305800	5380	5380	5380	5380	0
198	20240702	164300	22305800	5380	5380	5380	5380	0
199	20240702	164200	22305800	5380	5380	5380	5380	0
200	20240702	164100	22305800	5380	5380	5380	5380	0
201	20240702	164000	22305800	5380	5380	5380	5380	0
202	20240702	163900	22305800	5380	5380	5380	5380	0
203	20240702	163800	22305800	5380	5380	5380	5380	0
204	20240702	163700	22305800	5380	5380	5380	5380	0
205	20240702	163600	22305800	5380	5380	5380	5380	0
206	20240702	163500	22305800	5380	5380	5380	5380	0
207	20240702	163400	22305800	5380	5380	5380	5380	0
208	20240702	163300	22305800	5380	5380	5380	5380	0
209	20240702	163200	22305800	5380	5380	5380	5380	0
210	20240702	163100	22305800	5380	5380	5380	5380	0
211	20240702	163000	22305800	5380	5380	5380	5380	0
212	20240702	162900	22305800	5380	5380	5380	5380	354
213	20240702	162800	22305800	5380	5380	5380	5380	0
214	20240702	162700	22305800	5380	5380	5380	5380	0
215	20240702	162600	22305800	5380	5380	5380	5380	0
216	20240702	162500	22305800	5380	5380	5380	5380	0
217	20240702	162400	22305800	5380	5380	5380	5380	0
218	20240702	162300	22305800	5380	5380	5380	5380	0
219	20240702	162200	22305800	5380	5380	5380	5380	0
220	20240702	162100	22305800	5380	5380	5380	5380	0
221	20240702	162000	22305800	5380	5380	5380	5380	0
222	20240702	161900	22305800	5380	5380	5380	5380	0
223	20240702	161800	22305800	5380	5380	5380	5380	0
224	20240702	161700	22305800	5380	5380	5380	5380	0
225	20240702	161600	22305800	5380	5380	5380	5380	0
226	20240702	161500	22305800	5380	5380	5380	5380	0
227	20240702	161400	22305800	5380	5380	5380	5380	0
228	20240702	161300	22305800	5380	5380	5380	5380	0
229	20240702	161200	22305800	5380	5380	5380	5380	0
230	20240702	161100	22305800	5380	5380	5380	5380	0
231	20240702	161000	22305800	5380	5380	5380	5380	0
232	20240702	160900	22305800	5380	5380	5380	5380	0
233	20240702	160800	22305800	5380	5380	5380	5380	0
234	20240702	160700	22305800	5380	5380	5380	5380	0
235	20240702	160600	22305800	5380	5380	5380	5380	0
236	20240702	160500	22305800	5380	5380	5380	5380	0
237	20240702	160400	22305800	5380	5380	5380	5380	0
238	20240702	160300	22305800	5380	5380	5380	5380	0
239	20240702	160200	22305800	5380	5380	5380	5380	0
240	20240702	160100	22305800	5380	5380	5380	5380	0
241	20240702	160000	22305800	5380	5380	5380	5380	0
242	20240702	155900	22305800	5380	5380	5380	5380	354
243	20240702	155800	22305800	5380	5380	5380	5380	0
244	20240702	155700	22305800	5380	5380	5380	5380	0
245	20240702	155600	22305800	5380	5380	5380	5380	0
246	20240702	155500	22305800	5380	5380	5380	5380	0
247	20240702	155400	22305800	5380	5380	5380	5380	0
248	20240702	155300	22305800	5380	5380	5380	5380	0
249	20240702	155200	22305800	5380	5380	5380	5380	0
250	20240702	155100	22305800	5380	5380	5380	5380	0
251	20240702	155000	22305800	5380	5380	5380	5380	0
252	20240702	154900	22305800	5380	5380	5380	5380	0
253	20240702	154800	22305800	5380	5380	5380	5380	0
254	20240702	154700	22305800	5380	5380	5380	5380	0
255	20240702	154600	22305800	5380	5380	5380	5380	0
256	20240702	154500	22305800	5380	5380	5380	5380	0
257	20240702	154400	22305800	5380	5380	5380	5380	0
258	20240702	154300	22305800	5380	5380	5380	5380	0
259	20240702	154200	22305800	5380	5380	5380	5380	0
260	20240702	154100	22305800	5380	5380	5380	5380	0
261	20240702	154000	22305800	5380	5380	5380	5380	0
262	20240702	153900	22305800	5380	5380	5380	5380	0
263	20240702	153800	22305800	5380	5380	5380	5380	0
264	20240702	153700	22305800	5380	5380	5380	5380	0
265	20240702	153600	22305800	5380	5380	5380	5380	0
266	20240702	153500	22305800	5380	5380	5380	5380	0
267	20240702	153400	22305800	5380	5380	5380	5380	0
268	20240702	153300	22305800	5380	5380	5380	5380	0
269	20240702	153200	22305800	5380	5380	5380	5380	0
270	20240702	153100	22305800	5380	5380	5380	5380	0
271	20240702	153000	22305800	5380	5380	5380	5380	354
272	20240702	152900	20401280	5380	5380	5380	5380	0
273	20240702	152800	20401280	5380	5380	5380	5380	0
274	20240702	152700	20401280	5380	5380	5380	5380	0
275	20240702	152600	20401280	5380	5380	5380	5380	0
276	20240702	152500	20401280	5380	5380	5380	5380	0
277	20240702	152400	20401280	5380	5380	5380	5380	0
278	20240702	152300	20401280	5380	5380	5380	5380	0
279	20240702	152200	20401280	5380	5380	5380	5380	0
280	20240702	152100	20401280	5380	5380	5380	5380	0
281	20240702	152000	20401280	5380	5380	5380	5380	0
282	20240702	151900	20401280	5380	5380	5380	5380	0
283	20240702	151800	20401280	5380	5380	5380	5380	0
284	20240702	151700	20401280	5380	5380	5380	5380	0
285	20240702	151600	20401280	5380	5380	5380	5380	0
286	20240702	151500	20401280	5380	5380	5380	5380	0
287	20240702	151400	20401280	5380	5380	5380	5380	0
288	20240702	151300	20401280	5380	5380	5380	5380	0
289	20240702	151200	20401280	5380	5380	5380	5380	0
290	20240702	151100	20401280	5380	5380	5380	5380	0
291	20240702	151000	20401280	5380	5380	5380	5380	0
292	20240702	150900	20401280	5380	5350	5380	5350	90
293	20240702	150800	19919620	5340	5340	5340	5340	0
294	20240702	150700	19919620	5340	5310	5340	5310	188
295	20240702	150600	18919650	5310	5310	5310	5310	0
296	20240702	150500	18919650	5310	5310	5310	5310	0
297	20240702	150400	18919650	5310	5300	5310	5300	40
298	20240702	150300	18707350	5300	5300	5300	5300	0
299	20240702	150200	18707350	5300	5300	5300	5300	0
300	20240702	150100	18707350	5300	5300	5300	5300	0
301	20240702	150000	18707350	5300	5300	5300	5300	0
302	20240702	145900	18707350	5300	5300	5300	5300	0
303	20240702	145800	18707350	5300	5300	5300	5300	0
304	20240702	145700	18707350	5300	5300	5300	5300	0
305	20240702	145600	18707350	5300	5300	5300	5300	0
306	20240702	145500	18707350	5300	5300	5300	5300	0
307	20240702	145400	18707350	5300	5290	5300	5290	11
308	20240702	145300	18649150	5280	5280	5280	5280	0
309	20240702	145200	18649150	5280	5280	5280	5280	0
310	20240702	145100	18649150	5280	5280	5280	5280	0
311	20240702	145000	18649150	5280	5280	5280	5280	0
312	20240702	144900	18649150	5280	5280	5280	5280	0
313	20240702	144800	18649150	5280	5280	5280	5280	0
314	20240702	144700	18649150	5280	5280	5280	5280	0
315	20240702	144600	18649150	5280	5280	5280	5280	0
316	20240702	144500	18649150	5280	5280	5280	5280	0
317	20240702	144400	18649150	5280	5280	5280	5280	0
318	20240702	144300	18649150	5280	5280	5280	5280	0
319	20240702	144200	18649150	5280	5280	5280	5280	1
320	20240702	144100	18643870	5280	5280	5280	5280	0
321	20240702	144000	18643870	5280	5280	5280	5280	0
322	20240702	143900	18643870	5280	5280	5280	5280	0
323	20240702	143800	18643870	5280	5280	5280	5280	0
324	20240702	143700	18643870	5280	5280	5280	5280	0
325	20240702	143600	18643870	5280	5280	5280	5280	0
326	20240702	143500	18643870	5280	5280	5280	5280	0
327	20240702	143400	18643870	5280	5280	5280	5280	0
328	20240702	143300	18643870	5280	5280	5280	5280	0
329	20240702	143200	18643870	5280	5280	5280	5280	0
330	20240702	143100	18643870	5280	5280	5280	5280	0
331	20240702	143000	18643870	5280	5280	5280	5280	0
332	20240702	142900	18643870	5280	5280	5280	5280	0
333	20240702	142800	18643870	5280	5280	5280	5280	0
334	20240702	142700	18643870	5280	5270	5280	5270	100
335	20240702	142600	18116320	5270	5270	5270	5270	0
336	20240702	142500	18116320	5270	5270	5270	5270	0
337	20240702	142400	18116320	5270	5270	5270	5270	0
338	20240702	142300	18116320	5270	5270	5270	5270	0
339	20240702	142200	18116320	5270	5270	5270	5270	0
340	20240702	142100	18116320	5270	5270	5270	5270	0
341	20240702	142000	18116320	5270	5270	5270	5270	3
342	20240702	141900	18100510	5270	5270	5270	5270	0
343	20240702	141800	18100510	5270	5270	5270	5270	0
344	20240702	141700	18100510	5270	5270	5270	5270	1
345	20240702	141600	18095240	5270	5270	5270	5270	0
346	20240702	141500	18095240	5270	5270	5270	5270	0
347	20240702	141400	18095240	5270	5270	5270	5270	0
348	20240702	141300	18095240	5270	5270	5270	5270	0
349	20240702	141200	18095240	5270	5270	5270	5270	0
350	20240702	141100	18095240	5270	5270	5270	5270	0
351	20240702	141000	18095240	5270	5270	5270	5270	0
352	20240702	140900	18095240	5270	5270	5270	5270	0
353	20240702	140800	18095240	5270	5270	5270	5270	0
354	20240702	140700	18095240	5270	5270	5270	5270	0
355	20240702	140600	18095240	5270	5270	5270	5270	0
356	20240702	140500	18095240	5270	5270	5270	5270	6
357	20240702	140400	18063620	5270	5270	5270	5270	3
358	20240702	140300	18047810	5270	5270	5270	5270	3
359	20240702	140200	18032000	5250	5250	5250	5250	0
360	20240702	140100	18032000	5250	5250	5250	5250	0
361	20240702	140000	18032000	5250	5250	5250	5250	0
362	20240702	135900	18032000	5250	5250	5250	5250	0
363	20240702	135800	18032000	5250	5250	5250	5250	0
364	20240702	135700	18032000	5250	5250	5250	5250	0
365	20240702	135600	18032000	5250	5250	5250	5250	0
366	20240702	135500	18032000	5250	5250	5250	5250	0
367	20240702	135400	18032000	5250	5250	5250	5250	0
368	20240702	135300	18032000	5250	5250	5250	5250	0
369	20240702	135200	18032000	5250	5260	5260	5250	82
370	20240702	135100	17601320	5290	5290	5290	5290	0
371	20240702	135000	17601320	5290	5290	5290	5290	0
372	20240702	134900	17601320	5290	5290	5290	5290	0
373	20240702	134800	17601320	5290	5290	5290	5290	0
374	20240702	134700	17601320	5290	5290	5290	5290	0
375	20240702	134600	17601320	5290	5290	5290	5290	0
376	20240702	134500	17601320	5290	5290	5290	5290	2
377	20240702	134400	17590740	5260	5260	5260	5260	2
378	20240702	134300	17580220	5260	5260	5260	5260	0
379	20240702	134200	17580220	5260	5260	5260	5260	0
380	20240702	134100	17580220	5260	5260	5260	5260	0
381	20240702	134000	17580220	5260	5260	5260	5260	0
382	20240702	133900	17580220	5260	5280	5280	5250	508
383	20240702	133800	14909660	5270	5270	5270	5270	0
384	20240702	133700	14909660	5270	5270	5270	5270	0
385	20240702	133600	14909660	5270	5270	5270	5270	0
386	20240702	133500	14909660	5270	5270	5270	5270	0
387	20240702	133400	14909660	5270	5270	5270	5270	0
388	20240702	133300	14909660	5270	5270	5270	5270	0
389	20240702	133200	14909660	5270	5270	5270	5270	0
390	20240702	133100	14909660	5270	5270	5270	5270	0
391	20240702	133000	14909660	5270	5270	5270	5270	0
392	20240702	132900	14909660	5270	5270	5270	5270	0
393	20240702	132800	14909660	5270	5270	5270	5270	0
394	20240702	132700	14909660	5270	5270	5270	5270	11
395	20240702	132600	14851690	5270	5270	5270	5270	0
396	20240702	132500	14851690	5270	5270	5270	5270	157
397	20240702	132400	14024300	5270	5270	5270	5270	0
398	20240702	132300	14024300	5270	5270	5270	5270	0
399	20240702	132200	14024300	5270	5270	5270	5270	0
400	20240702	132100	14024300	5270	5270	5270	5270	0
401	20240702	132000	14024300	5270	5270	5270	5270	0
402	20240702	131900	14024300	5270	5270	5270	5270	0
403	20240702	131800	14024300	5270	5270	5270	5270	0
404	20240702	131700	14024300	5270	5270	5270	5270	0
405	20240702	131600	14024300	5270	5270	5270	5270	0
406	20240702	131500	14024300	5270	5270	5270	5270	0
407	20240702	131400	14024300	5270	5270	5270	5270	0
408	20240702	131300	14024300	5270	5270	5270	5270	0
409	20240702	131200	14024300	5270	5270	5270	5270	0
410	20240702	131100	14024300	5270	5270	5270	5270	0
411	20240702	131000	14024300	5270	5270	5270	5270	0
412	20240702	130900	14024300	5270	5270	5270	5270	0
413	20240702	130800	14024300	5270	5270	5270	5270	0
414	20240702	130700	14024300	5270	5270	5270	5270	0
415	20240702	130600	14024300	5270	5270	5270	5270	0
416	20240702	130500	14024300	5270	5270	5270	5270	0
417	20240702	130400	14024300	5270	5270	5270	5270	0
418	20240702	130300	14024300	5270	5270	5270	5270	0
419	20240702	130200	14024300	5270	5270	5270	5270	0
420	20240702	130100	14024300	5270	5270	5270	5270	0
421	20240702	130000	14024300	5270	5270	5270	5270	0
422	20240702	125900	14024300	5270	5270	5270	5270	0
423	20240702	125800	14024300	5270	5270	5270	5270	0
424	20240702	125700	14024300	5270	5270	5270	5270	0
425	20240702	125600	14024300	5270	5270	5270	5270	1
426	20240702	125500	14019030	5280	5280	5280	5280	0
427	20240702	125400	14019030	5280	5280	5280	5280	0
428	20240702	125300	14019030	5280	5290	5290	5280	221
429	20240702	125200	12850950	5290	5320	5320	5290	2
430	20240702	125100	12840340	5320	5320	5320	5320	0
431	20240702	125000	12840340	5320	5320	5320	5320	0
432	20240702	124900	12840340	5320	5320	5320	5320	20
433	20240702	124800	12733940	5290	5290	5290	5290	0
434	20240702	124700	12733940	5290	5290	5290	5290	0
435	20240702	124600	12733940	5290	5290	5290	5290	0
436	20240702	124500	12733940	5290	5290	5290	5290	0
437	20240702	124400	12733940	5290	5290	5290	5290	0
438	20240702	124300	12733940	5290	5290	5290	5290	0
439	20240702	124200	12733940	5290	5290	5290	5290	0
440	20240702	124100	12733940	5290	5290	5290	5290	0
441	20240702	124000	12733940	5290	5290	5290	5290	0
442	20240702	123900	12733940	5290	5290	5290	5290	0
443	20240702	123800	12733940	5290	5320	5320	5290	143
444	20240702	123700	11977190	5350	5350	5350	5350	0
445	20240702	123600	11977190	5350	5350	5350	5350	0
446	20240702	123500	11977190	5350	5350	5350	5350	0
447	20240702	123400	11977190	5350	5350	5350	5350	0
448	20240702	123300	11977190	5350	5350	5350	5350	0
449	20240702	123200	11977190	5350	5350	5350	5350	0
450	20240702	123100	11977190	5350	5350	5350	5350	0
451	20240702	123000	11977190	5350	5350	5350	5350	0
452	20240702	122900	11977190	5350	5350	5350	5350	0
453	20240702	122800	11977190	5350	5350	5350	5350	0
454	20240702	122700	11977190	5350	5350	5350	5350	0
455	20240702	122600	11977190	5350	5350	5350	5350	0
456	20240702	122500	11977190	5350	5350	5350	5350	0
457	20240702	122400	11977190	5350	5350	5350	5350	0
458	20240702	122300	11977190	5350	5350	5350	5350	0
459	20240702	122200	11977190	5350	5350	5350	5350	0
460	20240702	122100	11977190	5350	5350	5350	5350	0
461	20240702	122000	11977190	5350	5350	5350	5350	0
462	20240702	121900	11977190	5350	5350	5350	5350	0
463	20240702	121800	11977190	5350	5350	5350	5350	0
464	20240702	121700	11977190	5350	5350	5350	5350	2
465	20240702	121600	11966490	5340	5340	5340	5340	0
466	20240702	121500	11966490	5340	5340	5340	5340	70
467	20240702	121400	11592690	5340	5340	5340	5340	3
468	20240702	121300	11576670	5340	5340	5340	5340	0
469	20240702	121200	11576670	5340	5340	5340	5340	7
470	20240702	121100	11539290	5340	5340	5340	5340	23
471	20240702	121000	11416470	5340	5340	5340	5340	10
472	20240702	120900	11363070	5340	5340	5340	5340	10
473	20240702	120800	11309670	5340	5340	5340	5340	0
474	20240702	120700	11309670	5340	5340	5340	5340	0
475	20240702	120600	11309670	5340	5340	5340	5340	0
476	20240702	120500	11309670	5340	5340	5340	5340	0
477	20240702	120400	11309670	5340	5340	5340	5340	0
478	20240702	120300	11309670	5340	5340	5340	5340	0
479	20240702	120200	11309670	5340	5340	5340	5340	0
480	20240702	120100	11309670	5340	5340	5340	5340	0
481	20240702	120000	11309670	5340	5340	5340	5340	0
482	20240702	115900	11309670	5340	5340	5340	5340	0
483	20240702	115800	11309670	5340	5340	5340	5340	0
484	20240702	115700	11309670	5340	5340	5340	5340	0
485	20240702	115600	11309670	5340	5340	5340	5340	0
486	20240702	115500	11309670	5340	5340	5340	5340	0
487	20240702	115400	11309670	5340	5340	5340	5340	0
488	20240702	115300	11309670	5340	5340	5340	5340	0
489	20240702	115200	11309670	5340	5340	5340	5340	2
490	20240702	115100	11298990	5350	5350	5350	5350	0
491	20240702	115000	11298990	5350	5350	5350	5350	0
492	20240702	114900	11298990	5350	5350	5350	5350	0
493	20240702	114800	11298990	5350	5350	5350	5350	0
494	20240702	114700	11298990	5350	5350	5350	5350	0
495	20240702	114600	11298990	5350	5350	5350	5350	0
496	20240702	114500	11298990	5350	5350	5350	5350	0
497	20240702	114400	11298990	5350	5350	5350	5350	0
498	20240702	114300	11298990	5350	5350	5350	5350	0
499	20240702	114200	11298990	5350	5350	5350	5350	0
500	20240702	114100	11298990	5350	5350	5350	5350	0
501	20240702	114000	11298990	5350	5350	5350	5350	0
502	20240702	113900	11298990	5350	5350	5350	5350	0
503	20240702	113800	11298990	5350	5350	5350	5350	0
504	20240702	113700	11298990	5350	5350	5350	5350	0
505	20240702	113600	11298990	5350	5350	5350	5350	0
506	20240702	113500	11298990	5350	5350	5350	5350	0
507	20240702	113400	11298990	5350	5350	5350	5350	0
508	20240702	113300	11298990	5350	5350	5350	5350	0
509	20240702	113200	11298990	5350	5350	5350	5350	0
510	20240702	113100	11298990	5350	5350	5350	5350	0
511	20240702	113000	11298990	5350	5350	5350	5350	0
512	20240702	112900	11298990	5350	5350	5350	5350	0
513	20240702	112800	11298990	5350	5350	5350	5350	0
514	20240702	112700	11298990	5350	5350	5350	5350	0
515	20240702	112600	11298990	5350	5350	5350	5350	0
516	20240702	112500	11298990	5350	5350	5350	5350	0
517	20240702	112400	11298990	5350	5350	5350	5350	0
518	20240702	112300	11298990	5350	5350	5350	5350	0
519	20240702	112200	11298990	5350	5350	5350	5350	0
520	20240702	112100	11298990	5350	5350	5350	5350	0
521	20240702	112000	11298990	5350	5350	5350	5350	0
522	20240702	111900	11298990	5350	5350	5350	5350	26
523	20240702	111800	11159890	5370	5370	5370	5370	2
524	20240702	111700	11149150	5370	5370	5370	5370	60
525	20240702	111600	10826950	5370	5360	5370	5360	152
526	20240702	111500	10011230	5360	5360	5360	5360	0
527	20240702	111400	10011230	5360	5360	5360	5360	0
528	20240702	111300	10011230	5360	5360	5360	5360	68
529	20240702	111200	9646750	5360	5360	5360	5360	0
530	20240702	111100	9646750	5360	5360	5360	5360	51
531	20240702	111000	9373390	5350	5350	5350	5350	0
532	20240702	110900	9373390	5350	5350	5350	5350	0
533	20240702	110800	9373390	5350	5350	5350	5350	0
534	20240702	110700	9373390	5350	5350	5350	5350	0
535	20240702	110600	9373390	5350	5350	5350	5350	0
536	20240702	110500	9373390	5350	5350	5350	5350	0
537	20240702	110400	9373390	5350	5350	5350	5350	0
538	20240702	110300	9373390	5350	5350	5350	5350	0
539	20240702	110200	9373390	5350	5350	5350	5350	0
540	20240702	110100	9373390	5350	5330	5350	5330	624
541	20240702	110000	6036350	5320	5300	5320	5300	143
542	20240702	105900	5278390	5300	5300	5300	5300	0
543	20240702	105800	5278390	5300	5300	5300	5300	0
544	20240702	105700	5278390	5300	5300	5300	5300	0
545	20240702	105600	5278390	5300	5300	5300	5300	0
546	20240702	105500	5278390	5300	5300	5300	5300	0
547	20240702	105400	5278390	5300	5300	5300	5300	0
548	20240702	105300	5278390	5300	5300	5300	5300	0
549	20240702	105200	5278390	5300	5300	5300	5300	0
550	20240702	105100	5278390	5300	5300	5300	5300	0
551	20240702	105000	5278390	5300	5300	5300	5300	0
552	20240702	104900	5278390	5300	5300	5300	5300	0
553	20240702	104800	5278390	5300	5300	5300	5300	0
554	20240702	104700	5278390	5300	5300	5300	5300	0
555	20240702	104600	5278390	5300	5300	5300	5300	0
556	20240702	104500	5278390	5300	5300	5300	5300	14
557	20240702	104400	5204190	5300	5300	5300	5300	0
558	20240702	104300	5204190	5300	5300	5300	5300	46
559	20240702	104200	4960390	5290	5290	5290	5290	0
560	20240702	104100	4960390	5290	5290	5290	5290	0
561	20240702	104000	4960390	5290	5290	5290	5290	0
562	20240702	103900	4960390	5290	5290	5290	5290	0
563	20240702	103800	4960390	5290	5290	5290	5290	0
564	20240702	103700	4960390	5290	5290	5290	5290	0
565	20240702	103600	4960390	5290	5290	5290	5290	0
566	20240702	103500	4960390	5290	5290	5290	5290	0
567	20240702	103400	4960390	5290	5290	5290	5290	0
568	20240702	103300	4960390	5290	5290	5290	5290	0
569	20240702	103200	4960390	5290	5290	5290	5290	0
570	20240702	103100	4960390	5290	5290	5290	5290	0
571	20240702	103000	4960390	5290	5290	5290	5290	0
572	20240702	102900	4960390	5290	5290	5290	5290	0
573	20240702	102800	4960390	5290	5290	5290	5290	0
574	20240702	102700	4960390	5290	5290	5290	5290	0
575	20240702	102600	4960390	5290	5290	5290	5290	0
576	20240702	102500	4960390	5290	5290	5290	5290	2
577	20240702	102400	4949810	5300	5300	5300	5300	0
578	20240702	102300	4949810	5300	5300	5300	5300	0
579	20240702	102200	4949810	5300	5300	5300	5300	0
580	20240702	102100	4949810	5300	5300	5300	5300	0
581	20240702	102000	4949810	5300	5300	5300	5300	0
582	20240702	101900	4949810	5300	5300	5300	5300	0
583	20240702	101800	4949810	5300	5300	5300	5300	0
584	20240702	101700	4949810	5300	5300	5300	5300	0
585	20240702	101600	4949810	5300	5300	5300	5300	0
586	20240702	101500	4949810	5300	5300	5300	5300	0
587	20240702	101400	4949810	5300	5300	5300	5300	13
588	20240702	101300	4880910	5300	5300	5300	5300	8
589	20240702	101200	4838510	5300	5300	5300	5300	0
590	20240702	101100	4838510	5300	5300	5300	5300	0
591	20240702	101000	4838510	5300	5300	5300	5300	0
592	20240702	100900	4838510	5300	5300	5300	5300	2
593	20240702	100800	4827910	5300	5300	5300	5300	0
594	20240702	100700	4827910	5300	5300	5300	5300	1
595	20240702	100600	4822610	5290	5290	5290	5290	0
596	20240702	100500	4822610	5290	5290	5290	5290	0
597	20240702	100400	4822610	5290	5290	5290	5290	1
598	20240702	100300	4817320	5300	5300	5300	5300	0
599	20240702	100200	4817320	5300	5300	5300	5300	0
600	20240702	100100	4817320	5300	5300	5300	5300	0
601	20240702	100000	4817320	5300	5300	5300	5300	0
602	20240702	095900	4817320	5300	5300	5300	5300	0
603	20240702	095800	4817320	5300	5300	5300	5300	0
604	20240702	095700	4817320	5300	5300	5300	5300	0
605	20240702	095600	4817320	5300	5280	5300	5280	3
606	20240702	095500	4801450	5270	5280	5280	5270	6
607	20240702	095400	4769780	5290	5290	5290	5290	2
608	20240702	095300	4759200	5270	5270	5270	5270	3
609	20240702	095200	4743390	5270	5270	5300	5270	33
610	20240702	095100	4569120	5270	5270	5270	5270	0
611	20240702	095000	4569120	5270	5270	5270	5270	20
612	20240702	094900	4463720	5300	5280	5300	5280	19
613	20240702	094800	4363180	5300	5300	5300	5300	0
614	20240702	094700	4363180	5300	5300	5300	5300	0
615	20240702	094600	4363180	5300	5300	5300	5300	3
616	20240702	094500	4347280	5300	5300	5300	5300	0
617	20240702	094400	4347280	5300	5300	5300	5300	0
618	20240702	094300	4347280	5300	5300	5300	5300	0
619	20240702	094200	4347280	5300	5300	5300	5300	0
620	20240702	094100	4347280	5300	5300	5300	5290	10
621	20240702	094000	4294310	5300	5300	5300	5300	5
622	20240702	093900	4267810	5340	5340	5340	5340	0
623	20240702	093800	4267810	5340	5340	5340	5340	0
624	20240702	093700	4267810	5340	5340	5340	5340	0
625	20240702	093600	4267810	5340	5340	5340	5340	0
626	20240702	093500	4267810	5340	5340	5340	5340	0
627	20240702	093400	4267810	5340	5340	5340	5340	0
628	20240702	093300	4267810	5340	5340	5340	5340	0
629	20240702	093200	4267810	5340	5340	5340	5340	0
630	20240702	093100	4267810	5340	5340	5340	5340	0
631	20240702	093000	4267810	5340	5340	5340	5340	0
632	20240702	092900	4267810	5340	5340	5340	5340	0
633	20240702	092800	4267810	5340	5340	5340	5340	0
634	20240702	092700	4267810	5340	5340	5340	5340	0
635	20240702	092600	4267810	5340	5310	5340	5310	6
636	20240702	092500	4235840	5310	5310	5310	5310	0
637	20240702	092400	4235840	5310	5310	5310	5310	1
638	20240702	092300	4230530	5350	5350	5350	5350	0
639	20240702	092200	4230530	5350	5340	5350	5340	7
640	20240702	092100	4193140	5340	5310	5340	5310	5
641	20240702	092000	4166500	5300	5300	5300	5300	146
642	20240702	091900	3392700	5340	5340	5340	5340	1
643	20240702	091800	3387360	5310	5310	5310	5310	7
644	20240702	091700	3350190	5360	5360	5360	5360	0
645	20240702	091600	3350190	5360	5360	5360	5360	0
646	20240702	091500	3350190	5360	5360	5360	5360	0
647	20240702	091400	3350190	5360	5360	5360	5360	0
648	20240702	091300	3350190	5360	5360	5360	5360	0
649	20240702	091200	3350190	5360	5330	5360	5300	509
650	20240702	091100	650850	5370	5370	5370	5370	0
651	20240702	091000	650850	5370	5370	5370	5370	0
652	20240702	090900	650850	5370	5370	5370	5370	0
653	20240702	090800	650850	5370	5370	5370	5370	3
654	20240702	090700	634740	5380	5380	5380	5380	3
655	20240702	090600	618600	5390	5390	5390	5390	0
656	20240702	090500	618600	5390	5360	5390	5360	30
657	20240702	090400	457750	5360	5360	5360	5360	0
658	20240702	090300	457750	5360	5360	5360	5360	3
659	20240702	090200	441670	5330	5340	5340	5330	2
660	20240702	090100	431000	5390	5380	5390	5380	2
661	20240702	090000	420230	5380	5390	5390	5380	78