KissMeData/065130/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194700	106334200	5300	5300	5300	5300	163
3	20240710	194600	106334200	5300	5300	5300	5300	0
4	20240710	194500	106334200	5300	5300	5300	5300	0
5	20240710	194400	106334200	5300	5300	5300	5300	0
6	20240710	194300	106334200	5300	5300	5300	5300	0
7	20240710	194200	106334200	5300	5300	5300	5300	0
8	20240710	194100	106334200	5300	5300	5300	5300	0
9	20240710	194000	106334200	5300	5300	5300	5300	0
10	20240710	193900	106334200	5300	5300	5300	5300	0
11	20240710	193800	106334200	5300	5300	5300	5300	0
12	20240710	193700	106334200	5300	5300	5300	5300	0
13	20240710	193600	106334200	5300	5300	5300	5300	0
14	20240710	193500	106334200	5300	5300	5300	5300	0
15	20240710	193400	106334200	5300	5300	5300	5300	0
16	20240710	193300	106334200	5300	5300	5300	5300	0
17	20240710	193200	106334200	5300	5300	5300	5300	0
18	20240710	193100	106334200	5300	5300	5300	5300	0
19	20240710	193000	106334200	5300	5300	5300	5300	0
20	20240710	192900	106334200	5300	5300	5300	5300	0
21	20240710	192800	106334200	5300	5300	5300	5300	0
22	20240710	192700	106334200	5300	5300	5300	5300	0
23	20240710	192600	106334200	5300	5300	5300	5300	0
24	20240710	192500	106334200	5300	5300	5300	5300	0
25	20240710	192400	106334200	5300	5300	5300	5300	0
26	20240710	192300	106334200	5300	5300	5300	5300	0
27	20240710	192200	106334200	5300	5300	5300	5300	0
28	20240710	192100	106334200	5300	5300	5300	5300	0
29	20240710	192000	106334200	5300	5300	5300	5300	0
30	20240710	191900	106334200	5300	5300	5300	5300	0
31	20240710	191800	106334200	5300	5300	5300	5300	0
32	20240710	191700	106334200	5300	5300	5300	5300	163
33	20240710	191600	106334200	5300	5300	5300	5300	0
34	20240710	191500	106334200	5300	5300	5300	5300	0
35	20240710	191400	106334200	5300	5300	5300	5300	0
36	20240710	191300	106334200	5300	5300	5300	5300	0
37	20240710	191200	106334200	5300	5300	5300	5300	0
38	20240710	191100	106334200	5300	5300	5300	5300	0
39	20240710	191000	106334200	5300	5300	5300	5300	0
40	20240710	190900	106334200	5300	5300	5300	5300	0
41	20240710	190800	106334200	5300	5300	5300	5300	0
42	20240710	190700	106334200	5300	5300	5300	5300	0
43	20240710	190600	106334200	5300	5300	5300	5300	0
44	20240710	190500	106334200	5300	5300	5300	5300	0
45	20240710	190400	106334200	5300	5300	5300	5300	0
46	20240710	190300	106334200	5300	5300	5300	5300	0
47	20240710	190200	106334200	5300	5300	5300	5300	0
48	20240710	190100	106334200	5300	5300	5300	5300	0
49	20240710	190000	106334200	5300	5300	5300	5300	0
50	20240710	185900	106334200	5300	5300	5300	5300	0
51	20240710	185800	106334200	5300	5300	5300	5300	0
52	20240710	185700	106334200	5300	5300	5300	5300	0
53	20240710	185600	106334200	5300	5300	5300	5300	0
54	20240710	185500	106334200	5300	5300	5300	5300	0
55	20240710	185400	106334200	5300	5300	5300	5300	0
56	20240710	185300	106334200	5300	5300	5300	5300	0
57	20240710	185200	106334200	5300	5300	5300	5300	0
58	20240710	185100	106334200	5300	5300	5300	5300	0
59	20240710	185000	106334200	5300	5300	5300	5300	0
60	20240710	184900	106334200	5300	5300	5300	5300	0
61	20240710	184800	106334200	5300	5300	5300	5300	0
62	20240710	184700	106334200	5300	5300	5300	5300	163
63	20240710	184600	106334200	5300	5300	5300	5300	0
64	20240710	184500	106334200	5300	5300	5300	5300	0
65	20240710	184400	106334200	5300	5300	5300	5300	0
66	20240710	184300	106334200	5300	5300	5300	5300	0
67	20240710	184200	106334200	5300	5300	5300	5300	0
68	20240710	184100	106334200	5300	5300	5300	5300	0
69	20240710	184000	106334200	5300	5300	5300	5300	0
70	20240710	183900	106334200	5300	5300	5300	5300	0
71	20240710	183800	106334200	5300	5300	5300	5300	0
72	20240710	183700	106334200	5300	5300	5300	5300	0
73	20240710	183600	106334200	5300	5300	5300	5300	0
74	20240710	183500	106334200	5300	5300	5300	5300	0
75	20240710	183400	106334200	5300	5300	5300	5300	0
76	20240710	183300	106334200	5300	5300	5300	5300	0
77	20240710	183200	106334200	5300	5300	5300	5300	0
78	20240710	183100	106334200	5300	5300	5300	5300	0
79	20240710	183000	106334200	5300	5300	5300	5300	0
80	20240710	182900	106334200	5300	5300	5300	5300	0
81	20240710	182800	106334200	5300	5300	5300	5300	0
82	20240710	182700	106334200	5300	5300	5300	5300	0
83	20240710	182600	106334200	5300	5300	5300	5300	0
84	20240710	182500	106334200	5300	5300	5300	5300	0
85	20240710	182400	106334200	5300	5300	5300	5300	0
86	20240710	182300	106334200	5300	5300	5300	5300	0
87	20240710	182200	106334200	5300	5300	5300	5300	0
88	20240710	182100	106334200	5300	5300	5300	5300	0
89	20240710	182000	106334200	5300	5300	5300	5300	0
90	20240710	181900	106334200	5300	5300	5300	5300	0
91	20240710	181800	106334200	5300	5300	5300	5300	0
92	20240710	181700	106334200	5300	5300	5300	5300	163
93	20240710	181600	106334200	5300	5300	5300	5300	0
94	20240710	181500	106334200	5300	5300	5300	5300	0
95	20240710	181400	106334200	5300	5300	5300	5300	0
96	20240710	181300	106334200	5300	5300	5300	5300	0
97	20240710	181200	106334200	5300	5300	5300	5300	0
98	20240710	181100	106334200	5300	5300	5300	5300	0
99	20240710	181000	106334200	5300	5300	5300	5300	0
100	20240710	180900	106334200	5300	5300	5300	5300	0
101	20240710	180800	106334200	5300	5300	5300	5300	0
102	20240710	180700	106334200	5300	5300	5300	5300	0
103	20240710	180600	106334200	5300	5300	5300	5300	0
104	20240710	180500	106334200	5300	5300	5300	5300	0
105	20240710	180400	106334200	5300	5300	5300	5300	0
106	20240710	180300	106334200	5300	5300	5300	5300	0
107	20240710	180200	106334200	5300	5300	5300	5300	0
108	20240710	180100	106334200	5300	5300	5300	5300	0
109	20240710	180000	106334200	5300	5300	5300	5300	0
110	20240710	175900	106334200	5300	5300	5300	5300	0
111	20240710	175800	106334200	5300	5300	5300	5300	0
112	20240710	175700	106334200	5300	5300	5300	5300	0
113	20240710	175600	106334200	5300	5300	5300	5300	0
114	20240710	175500	106334200	5300	5300	5300	5300	0
115	20240710	175400	106334200	5300	5300	5300	5300	0
116	20240710	175300	106334200	5300	5300	5300	5300	0
117	20240710	175200	106334200	5300	5300	5300	5300	0
118	20240710	175100	106334200	5300	5300	5300	5300	0
119	20240710	175000	106334200	5300	5300	5300	5300	0
120	20240710	174900	106334200	5300	5300	5300	5300	0
121	20240710	174800	106334200	5300	5300	5300	5300	0
122	20240710	174700	106334200	5300	5300	5300	5300	163
123	20240710	174600	106334200	5300	5300	5300	5300	0
124	20240710	174500	106334200	5300	5300	5300	5300	0
125	20240710	174400	106334200	5300	5300	5300	5300	0
126	20240710	174300	106334200	5300	5300	5300	5300	0
127	20240710	174200	106334200	5300	5300	5300	5300	0
128	20240710	174100	106334200	5300	5300	5300	5300	0
129	20240710	174000	106334200	5300	5300	5300	5300	0
130	20240710	173900	106334200	5300	5300	5300	5300	0
131	20240710	173800	106334200	5300	5300	5300	5300	0
132	20240710	173700	106334200	5300	5300	5300	5300	0
133	20240710	173600	106334200	5300	5300	5300	5300	0
134	20240710	173500	106334200	5300	5300	5300	5300	0
135	20240710	173400	106334200	5300	5300	5300	5300	0
136	20240710	173300	106334200	5300	5300	5300	5300	0
137	20240710	173200	106334200	5300	5300	5300	5300	0
138	20240710	173100	106334200	5300	5300	5300	5300	0
139	20240710	173000	106334200	5300	5300	5300	5300	0
140	20240710	172900	106334200	5300	5300	5300	5300	0
141	20240710	172800	106334200	5300	5300	5300	5300	0
142	20240710	172700	106334200	5300	5300	5300	5300	0
143	20240710	172600	106334200	5300	5300	5300	5300	0
144	20240710	172500	106334200	5300	5300	5300	5300	0
145	20240710	172400	106334200	5300	5300	5300	5300	0
146	20240710	172300	106334200	5300	5300	5300	5300	0
147	20240710	172200	106334200	5300	5300	5300	5300	0
148	20240710	172100	106334200	5300	5300	5300	5300	0
149	20240710	172000	106334200	5300	5300	5300	5300	0
150	20240710	171900	106334200	5300	5300	5300	5300	0
151	20240710	171800	106334200	5300	5300	5300	5300	0
152	20240710	171700	106334200	5300	5300	5300	5300	163
153	20240710	171600	106334200	5300	5300	5300	5300	0
154	20240710	171500	106334200	5300	5300	5300	5300	0
155	20240710	171400	106334200	5300	5300	5300	5300	0
156	20240710	171300	106334200	5300	5300	5300	5300	0
157	20240710	171200	106334200	5300	5300	5300	5300	0
158	20240710	171100	106334200	5300	5300	5300	5300	0
159	20240710	171000	106334200	5300	5300	5300	5300	0
160	20240710	170900	106334200	5300	5300	5300	5300	0
161	20240710	170800	106334200	5300	5300	5300	5300	0
162	20240710	170700	106334200	5300	5300	5300	5300	0
163	20240710	170600	106334200	5300	5300	5300	5300	0
164	20240710	170500	106334200	5300	5300	5300	5300	0
165	20240710	170400	106334200	5300	5300	5300	5300	0
166	20240710	170300	106334200	5300	5300	5300	5300	0
167	20240710	170200	106334200	5300	5300	5300	5300	0
168	20240710	170100	106334200	5300	5300	5300	5300	0
169	20240710	170000	106334200	5300	5300	5300	5300	0
170	20240710	165900	106334200	5300	5300	5300	5300	0
171	20240710	165800	106334200	5300	5300	5300	5300	0
172	20240710	165700	106334200	5300	5300	5300	5300	0
173	20240710	165600	106334200	5300	5300	5300	5300	0
174	20240710	165500	106334200	5300	5300	5300	5300	0
175	20240710	165400	106334200	5300	5300	5300	5300	0
176	20240710	165300	106334200	5300	5300	5300	5300	0
177	20240710	165200	106334200	5300	5300	5300	5300	0
178	20240710	165100	106334200	5300	5300	5300	5300	0
179	20240710	165000	106334200	5300	5300	5300	5300	0
180	20240710	164900	106334200	5300	5300	5300	5300	0
181	20240710	164800	106334200	5300	5300	5300	5300	0
182	20240710	164700	106334200	5300	5300	5300	5300	163
183	20240710	164600	106334200	5300	5300	5300	5300	0
184	20240710	164500	106334200	5300	5300	5300	5300	0
185	20240710	164400	106334200	5300	5300	5300	5300	0
186	20240710	164300	106334200	5300	5300	5300	5300	0
187	20240710	164200	106334200	5300	5300	5300	5300	0
188	20240710	164100	106334200	5300	5300	5300	5300	0
189	20240710	164000	106334200	5300	5300	5300	5300	0
190	20240710	163900	106334200	5300	5300	5300	5300	0
191	20240710	163800	106334200	5300	5300	5300	5300	0
192	20240710	163700	106334200	5300	5300	5300	5300	0
193	20240710	163600	106334200	5300	5300	5300	5300	0
194	20240710	163500	106334200	5300	5300	5300	5300	0
195	20240710	163400	106334200	5300	5300	5300	5300	0
196	20240710	163300	106334200	5300	5300	5300	5300	0
197	20240710	163200	106334200	5300	5300	5300	5300	0
198	20240710	163100	106334200	5300	5300	5300	5300	0
199	20240710	163000	106334200	5300	5300	5300	5300	0
200	20240710	162900	106334200	5300	5300	5300	5300	0
201	20240710	162800	106334200	5300	5300	5300	5300	0
202	20240710	162700	106334200	5300	5300	5300	5300	0
203	20240710	162600	106334200	5300	5300	5300	5300	0
204	20240710	162500	106334200	5300	5300	5300	5300	0
205	20240710	162400	106334200	5300	5300	5300	5300	0
206	20240710	162300	106334200	5300	5300	5300	5300	0
207	20240710	162200	106334200	5300	5300	5300	5300	0
208	20240710	162100	106334200	5300	5300	5300	5300	0
209	20240710	162000	106334200	5300	5300	5300	5300	0
210	20240710	161900	106334200	5300	5300	5300	5300	0
211	20240710	161800	106334200	5300	5300	5300	5300	0
212	20240710	161700	106334200	5300	5300	5300	5300	163
213	20240710	161600	106334200	5300	5300	5300	5300	0
214	20240710	161500	106334200	5300	5300	5300	5300	0
215	20240710	161400	106334200	5300	5300	5300	5300	0
216	20240710	161300	106334200	5300	5300	5300	5300	0
217	20240710	161200	106334200	5300	5300	5300	5300	0
218	20240710	161100	106334200	5300	5300	5300	5300	0
219	20240710	161000	106334200	5300	5300	5300	5300	0
220	20240710	160900	106334200	5300	5300	5300	5300	0
221	20240710	160800	106334200	5300	5300	5300	5300	0
222	20240710	160700	106334200	5300	5300	5300	5300	0
223	20240710	160600	106334200	5300	5300	5300	5300	0
224	20240710	160500	106334200	5300	5300	5300	5300	0
225	20240710	160400	106334200	5300	5300	5300	5300	0
226	20240710	160300	106334200	5300	5300	5300	5300	0
227	20240710	160200	106334200	5300	5300	5300	5300	0
228	20240710	160100	106334200	5300	5300	5300	5300	0
229	20240710	160000	106334200	5300	5300	5300	5300	0
230	20240710	155900	106334200	5300	5300	5300	5300	0
231	20240710	155800	106334200	5300	5300	5300	5300	0
232	20240710	155700	106334200	5300	5300	5300	5300	0
233	20240710	155600	106334200	5300	5300	5300	5300	0
234	20240710	155500	106334200	5300	5300	5300	5300	0
235	20240710	155400	106334200	5300	5300	5300	5300	0
236	20240710	155300	106334200	5300	5300	5300	5300	0
237	20240710	155200	106334200	5300	5300	5300	5300	0
238	20240710	155100	106334200	5300	5300	5300	5300	0
239	20240710	155000	106334200	5300	5300	5300	5300	0
240	20240710	154900	106334200	5300	5300	5300	5300	0
241	20240710	154800	106334200	5300	5300	5300	5300	0
242	20240710	154700	106334200	5300	5300	5300	5300	163
243	20240710	154600	106334200	5300	5300	5300	5300	0
244	20240710	154500	106334200	5300	5300	5300	5300	0
245	20240710	154400	106334200	5300	5300	5300	5300	0
246	20240710	154300	106334200	5300	5300	5300	5300	0
247	20240710	154200	106334200	5300	5300	5300	5300	0
248	20240710	154100	106334200	5300	5300	5300	5300	0
249	20240710	154000	106334200	5300	5300	5300	5300	0
250	20240710	153900	106334200	5300	5300	5300	5300	0
251	20240710	153800	106334200	5300	5300	5300	5300	0
252	20240710	153700	106334200	5300	5300	5300	5300	0
253	20240710	153600	106334200	5300	5300	5300	5300	0
254	20240710	153500	106334200	5300	5300	5300	5300	0
255	20240710	153400	106334200	5300	5300	5300	5300	0
256	20240710	153300	106334200	5300	5300	5300	5300	0
257	20240710	153200	106334200	5300	5300	5300	5300	0
258	20240710	153100	106334200	5300	5300	5300	5300	0
259	20240710	153000	106334200	5300	5300	5300	5300	163
260	20240710	152900	105470300	5290	5290	5290	5290	0
261	20240710	152800	105470300	5290	5290	5290	5290	0
262	20240710	152700	105470300	5290	5290	5290	5290	0
263	20240710	152600	105470300	5290	5290	5290	5290	0
264	20240710	152500	105470300	5290	5290	5290	5290	0
265	20240710	152400	105470300	5290	5290	5290	5290	0
266	20240710	152300	105470300	5290	5290	5290	5290	0
267	20240710	152200	105470300	5290	5290	5290	5290	0
268	20240710	152100	105470300	5290	5290	5290	5290	0
269	20240710	152000	105470300	5290	5290	5290	5290	0
270	20240710	151900	105470300	5290	5290	5290	5290	23
271	20240710	151800	105348630	5290	5290	5290	5290	0
272	20240710	151700	105348630	5290	5290	5290	5290	0
273	20240710	151600	105348630	5290	5290	5290	5290	0
274	20240710	151500	105348630	5290	5290	5290	5290	15
275	20240710	151400	105269280	5290	5290	5290	5290	431
276	20240710	151300	102989290	5290	5290	5290	5290	7
277	20240710	151200	102952260	5280	5280	5280	5280	1
278	20240710	151100	102946980	5290	5290	5290	5290	0
279	20240710	151000	102946980	5290	5290	5290	5290	0
280	20240710	150900	102946980	5290	5290	5290	5290	0
281	20240710	150800	102946980	5290	5290	5290	5290	5
282	20240710	150700	102920530	5290	5290	5290	5290	40
283	20240710	150600	102708930	5290	5290	5290	5290	0
284	20240710	150500	102708930	5290	5290	5290	5290	0
285	20240710	150400	102708930	5290	5290	5290	5290	0
286	20240710	150300	102708930	5290	5290	5290	5290	0
287	20240710	150200	102708930	5290	5290	5290	5290	0
288	20240710	150100	102708930	5290	5290	5290	5290	1
289	20240710	150000	102703640	5280	5280	5280	5280	0
290	20240710	145900	102703640	5280	5280	5280	5280	0
291	20240710	145800	102703640	5280	5280	5280	5280	1
292	20240710	145700	102698360	5280	5280	5280	5280	0
293	20240710	145600	102698360	5280	5280	5280	5280	0
294	20240710	145500	102698360	5280	5280	5280	5280	4
295	20240710	145400	102677240	5280	5280	5280	5280	0
296	20240710	145300	102677240	5280	5280	5280	5280	0
297	20240710	145200	102677240	5280	5280	5280	5280	0
298	20240710	145100	102677240	5280	5290	5290	5280	42
299	20240710	145000	102455440	5290	5290	5290	5290	0
300	20240710	144900	102455440	5290	5290	5290	5290	0
301	20240710	144800	102455440	5290	5290	5290	5290	0
302	20240710	144700	102455440	5290	5290	5290	5290	0
303	20240710	144600	102455440	5290	5290	5290	5290	77
304	20240710	144500	102048110	5290	5290	5290	5290	0
305	20240710	144400	102048110	5290	5290	5290	5290	0
306	20240710	144300	102048110	5290	5290	5290	5290	0
307	20240710	144200	102048110	5290	5290	5290	5290	0
308	20240710	144100	102048110	5290	5290	5290	5290	0
309	20240710	144000	102048110	5290	5300	5300	5290	3
310	20240710	143900	102032220	5280	5280	5280	5280	0
311	20240710	143800	102032220	5280	5280	5280	5280	0
312	20240710	143700	102032220	5280	5280	5280	5280	0
313	20240710	143600	102032220	5280	5280	5280	5280	0
314	20240710	143500	102032220	5280	5280	5280	5280	37
315	20240710	143400	101836860	5280	5280	5280	5280	12
316	20240710	143300	101773500	5280	5280	5280	5280	0
317	20240710	143200	101773500	5280	5280	5280	5280	0
318	20240710	143100	101773500	5280	5280	5280	5280	0
319	20240710	143000	101773500	5280	5280	5280	5280	1
320	20240710	142900	101768220	5290	5290	5290	5290	0
321	20240710	142800	101768220	5290	5290	5290	5290	0
322	20240710	142700	101768220	5290	5290	5290	5290	0
323	20240710	142600	101768220	5290	5290	5290	5290	0
324	20240710	142500	101768220	5290	5290	5290	5290	0
325	20240710	142400	101768220	5290	5290	5290	5290	1
326	20240710	142300	101762930	5290	5290	5290	5290	0
327	20240710	142200	101762930	5290	5290	5290	5290	0
328	20240710	142100	101762930	5290	5290	5290	5290	0
329	20240710	142000	101762930	5290	5290	5290	5290	0
330	20240710	141900	101762930	5290	5290	5290	5290	0
331	20240710	141800	101762930	5290	5290	5290	5290	0
332	20240710	141700	101762930	5290	5290	5290	5290	0
333	20240710	141600	101762930	5290	5290	5290	5290	0
334	20240710	141500	101762930	5290	5290	5290	5290	0
335	20240710	141400	101762930	5290	5290	5290	5290	0
336	20240710	141300	101762930	5290	5290	5290	5290	0
337	20240710	141200	101762930	5290	5290	5290	5290	513
338	20240710	141100	99049160	5270	5270	5270	5270	0
339	20240710	141000	99049160	5270	5270	5270	5270	0
340	20240710	140900	99049160	5270	5270	5270	5270	10
341	20240710	140800	98996460	5260	5260	5260	5260	200
342	20240710	140700	97944460	5260	5260	5260	5260	0
343	20240710	140600	97944460	5260	5260	5260	5260	1
344	20240710	140500	97939200	5260	5260	5260	5260	0
345	20240710	140400	97939200	5260	5260	5260	5260	0
346	20240710	140300	97939200	5260	5260	5260	5260	0
347	20240710	140200	97939200	5260	5290	5290	5260	415
348	20240710	140100	95753770	5290	5290	5290	5290	0
349	20240710	140000	95753770	5290	5290	5290	5290	0
350	20240710	135900	95753770	5290	5290	5290	5290	0
351	20240710	135800	95753770	5290	5290	5290	5290	100
352	20240710	135700	95224770	5290	5290	5290	5290	20
353	20240710	135600	95118970	5280	5280	5280	5280	0
354	20240710	135500	95118970	5280	5280	5280	5280	0
355	20240710	135400	95118970	5280	5280	5280	5280	0
356	20240710	135300	95118970	5280	5280	5280	5280	1
357	20240710	135200	95113690	5260	5260	5260	5260	0
358	20240710	135100	95113690	5260	5260	5260	5260	0
359	20240710	135000	95113690	5260	5260	5260	5260	0
360	20240710	134900	95113690	5260	5260	5260	5260	0
361	20240710	134800	95113690	5260	5260	5260	5260	0
362	20240710	134700	95113690	5260	5260	5260	5260	0
363	20240710	134600	95113690	5260	5260	5260	5260	0
364	20240710	134500	95113690	5260	5260	5260	5260	60
365	20240710	134400	94798090	5260	5260	5260	5260	766
366	20240710	134300	90768930	5260	5260	5260	5260	24
367	20240710	134200	90642690	5270	5270	5270	5270	0
368	20240710	134100	90642690	5270	5280	5280	5270	82
369	20240710	134000	90210490	5280	5280	5280	5280	0
370	20240710	133900	90210490	5280	5280	5280	5280	0
371	20240710	133800	90210490	5280	5280	5280	5280	0
372	20240710	133700	90210490	5280	5280	5280	5280	228
373	20240710	133600	89006650	5280	5280	5280	5280	374
374	20240710	133500	87031930	5290	5290	5290	5290	0
375	20240710	133400	87031930	5290	5290	5290	5290	0
376	20240710	133300	87031930	5290	5290	5290	5290	0
377	20240710	133200	87031930	5290	5290	5290	5290	0
378	20240710	133100	87031930	5290	5290	5290	5290	0
379	20240710	133000	87031930	5290	5290	5290	5290	0
380	20240710	132900	87031930	5290	5290	5290	5290	0
381	20240710	132800	87031930	5290	5290	5290	5290	0
382	20240710	132700	87031930	5290	5280	5290	5280	220
383	20240710	132600	85870130	5280	5280	5280	5280	20
384	20240710	132500	85764530	5290	5290	5290	5290	0
385	20240710	132400	85764530	5290	5290	5290	5290	0
386	20240710	132300	85764530	5290	5290	5290	5290	0
387	20240710	132200	85764530	5290	5290	5290	5290	0
388	20240710	132100	85764530	5290	5290	5290	5290	0
389	20240710	132000	85764530	5290	5290	5290	5290	0
390	20240710	131900	85764530	5290	5270	5290	5270	133
391	20240710	131800	85061680	5290	5290	5290	5290	299
392	20240710	131700	83479970	5290	5290	5290	5290	0
393	20240710	131600	83479970	5290	5290	5290	5290	0
394	20240710	131500	83479970	5290	5290	5290	5290	0
395	20240710	131400	83479970	5290	5290	5290	5290	0
396	20240710	131300	83479970	5290	5290	5290	5290	0
397	20240710	131200	83479970	5290	5290	5290	5290	1
398	20240710	131100	83474680	5260	5260	5260	5260	75
399	20240710	131000	83080180	5260	5260	5260	5260	0
400	20240710	130900	83080180	5260	5260	5260	5260	0
401	20240710	130800	83080180	5260	5260	5260	5260	8
402	20240710	130700	83038100	5260	5260	5260	5260	422
403	20240710	130600	80818380	5270	5270	5270	5270	0
404	20240710	130500	80818380	5270	5270	5270	5270	0
405	20240710	130400	80818380	5270	5270	5270	5270	5
406	20240710	130300	80792030	5270	5270	5270	5270	5
407	20240710	130200	80765680	5270	5270	5270	5270	0
408	20240710	130100	80765680	5270	5270	5270	5270	0
409	20240710	130000	80765680	5270	5270	5270	5270	10
410	20240710	125900	80712980	5270	5270	5270	5270	0
411	20240710	125800	80712980	5270	5270	5270	5270	0
412	20240710	125700	80712980	5270	5270	5270	5270	0
413	20240710	125600	80712980	5270	5270	5270	5270	0
414	20240710	125500	80712980	5270	5270	5270	5270	0
415	20240710	125400	80712980	5270	5270	5270	5270	103
416	20240710	125300	80170170	5280	5280	5280	5280	0
417	20240710	125200	80170170	5280	5280	5280	5280	0
418	20240710	125100	80170170	5280	5280	5280	5280	0
419	20240710	125000	80170170	5280	5280	5280	5280	6
420	20240710	124900	80138490	5290	5290	5290	5290	0
421	20240710	124800	80138490	5290	5280	5290	5280	6
422	20240710	124700	80106770	5280	5280	5280	5280	0
423	20240710	124600	80106770	5280	5280	5280	5280	0
424	20240710	124500	80106770	5280	5280	5280	5280	0
425	20240710	124400	80106770	5280	5280	5280	5280	0
426	20240710	124300	80106770	5280	5280	5280	5280	0
427	20240710	124200	80106770	5280	5280	5280	5280	10
428	20240710	124100	80053970	5290	5290	5290	5290	0
429	20240710	124000	80053970	5290	5290	5290	5290	0
430	20240710	123900	80053970	5290	5290	5290	5290	0
431	20240710	123800	80053970	5290	5290	5290	5290	0
432	20240710	123700	80053970	5290	5290	5290	5290	0
433	20240710	123600	80053970	5290	5290	5290	5290	0
434	20240710	123500	80053970	5290	5290	5290	5290	0
435	20240710	123400	80053970	5290	5290	5290	5290	0
436	20240710	123300	80053970	5290	5290	5290	5290	0
437	20240710	123200	80053970	5290	5290	5290	5290	0
438	20240710	123100	80053970	5290	5290	5290	5290	13
439	20240710	123000	79985200	5290	5290	5290	5290	0
440	20240710	122900	79985200	5290	5290	5290	5290	0
441	20240710	122800	79985200	5290	5290	5290	5290	0
442	20240710	122700	79985200	5290	5290	5290	5290	1
443	20240710	122600	79979910	5270	5270	5270	5270	67
444	20240710	122500	79626820	5280	5280	5280	5280	133
445	20240710	122400	78924580	5290	5290	5290	5290	0
446	20240710	122300	78924580	5290	5290	5290	5290	0
447	20240710	122200	78924580	5290	5290	5290	5290	0
448	20240710	122100	78924580	5290	5290	5290	5290	0
449	20240710	122000	78924580	5290	5290	5290	5290	400
450	20240710	121900	76808580	5290	5290	5290	5290	13
451	20240710	121800	76739810	5280	5280	5280	5280	0
452	20240710	121700	76739810	5280	5280	5280	5280	0
453	20240710	121600	76739810	5280	5280	5280	5280	0
454	20240710	121500	76739810	5280	5280	5280	5280	1
455	20240710	121400	76734530	5280	5280	5280	5280	0
456	20240710	121300	76734530	5280	5280	5280	5280	0
457	20240710	121200	76734530	5280	5280	5280	5280	0
458	20240710	121100	76734530	5280	5280	5280	5280	0
459	20240710	121000	76734530	5280	5280	5280	5280	0
460	20240710	120900	76734530	5280	5280	5280	5280	0
461	20240710	120800	76734530	5280	5280	5280	5280	0
462	20240710	120700	76734530	5280	5280	5280	5280	0
463	20240710	120600	76734530	5280	5280	5280	5280	74
464	20240710	120500	76343810	5280	5280	5280	5280	0
465	20240710	120400	76343810	5280	5280	5280	5280	100
466	20240710	120300	75815810	5270	5270	5270	5270	25
467	20240710	120200	75684060	5270	5270	5270	5270	5
468	20240710	120100	75657710	5280	5280	5280	5280	0
469	20240710	120000	75657710	5280	5280	5280	5280	0
470	20240710	115900	75657710	5280	5280	5280	5280	133
471	20240710	115800	74955470	5270	5270	5270	5270	2
472	20240710	115700	74944930	5280	5280	5280	5280	0
473	20240710	115600	74944930	5280	5280	5280	5280	0
474	20240710	115500	74944930	5280	5280	5280	5280	0
475	20240710	115400	74944930	5280	5280	5280	5280	0
476	20240710	115300	74944930	5280	5280	5280	5280	200
477	20240710	115200	73888930	5270	5270	5270	5270	0
478	20240710	115100	73888930	5270	5270	5270	5270	0
479	20240710	115000	73888930	5270	5270	5270	5270	0
480	20240710	114900	73888930	5270	5270	5270	5270	0
481	20240710	114800	73888930	5270	5270	5270	5270	15
482	20240710	114700	73809880	5270	5270	5270	5270	0
483	20240710	114600	73809880	5270	5270	5270	5270	0
484	20240710	114500	73809880	5270	5270	5270	5270	2
485	20240710	114400	73799340	5270	5270	5270	5270	0
486	20240710	114300	73799340	5270	5270	5270	5270	0
487	20240710	114200	73799340	5270	5270	5270	5270	0
488	20240710	114100	73799340	5270	5270	5270	5270	0
489	20240710	114000	73799340	5270	5270	5270	5270	40
490	20240710	113900	73588540	5270	5270	5270	5270	0
491	20240710	113800	73588540	5270	5270	5270	5270	0
492	20240710	113700	73588540	5270	5270	5270	5270	0
493	20240710	113600	73588540	5270	5270	5270	5270	0
494	20240710	113500	73588540	5270	5270	5270	5270	0
495	20240710	113400	73588540	5270	5270	5270	5270	0
496	20240710	113300	73588540	5270	5270	5270	5270	0
497	20240710	113200	73588540	5270	5270	5270	5270	624
498	20240710	113100	70300060	5270	5270	5270	5270	0
499	20240710	113000	70300060	5270	5270	5270	5270	0
500	20240710	112900	70300060	5270	5270	5270	5270	0
501	20240710	112800	70300060	5270	5270	5270	5270	0
502	20240710	112700	70300060	5270	5270	5270	5270	5
503	20240710	112600	70273710	5270	5270	5270	5270	20
504	20240710	112500	70168310	5270	5280	5280	5270	125
505	20240710	112400	69509310	5280	5280	5280	5280	171
506	20240710	112300	68606430	5290	5290	5290	5290	0
507	20240710	112200	68606430	5290	5290	5290	5290	0
508	20240710	112100	68606430	5290	5290	5290	5290	0
509	20240710	112000	68606430	5290	5280	5290	5280	323
510	20240710	111900	66900960	5280	5280	5280	5280	0
511	20240710	111800	66900960	5280	5280	5280	5280	0
512	20240710	111700	66900960	5280	5280	5280	5280	0
513	20240710	111600	66900960	5280	5280	5280	5280	28
514	20240710	111500	66753120	5280	5280	5280	5280	9
515	20240710	111400	66705600	5290	5290	5290	5290	0
516	20240710	111300	66705600	5290	5290	5290	5290	0
517	20240710	111200	66705600	5290	5290	5290	5290	0
518	20240710	111100	66705600	5290	5290	5290	5290	20
519	20240710	111000	66599800	5310	5310	5310	5310	0
520	20240710	110900	66599800	5310	5310	5310	5310	0
521	20240710	110800	66599800	5310	5310	5310	5310	0
522	20240710	110700	66599800	5310	5310	5310	5310	0
523	20240710	110600	66599800	5310	5310	5310	5310	0
524	20240710	110500	66599800	5310	5310	5310	5310	0
525	20240710	110400	66599800	5310	5310	5310	5310	0
526	20240710	110300	66599800	5310	5310	5310	5310	0
527	20240710	110200	66599800	5310	5310	5310	5310	0
528	20240710	110100	66599800	5310	5310	5310	5310	0
529	20240710	110000	66599800	5310	5290	5310	5280	203
530	20240710	105900	65527700	5290	5290	5290	5290	121
531	20240710	105800	64887610	5300	5300	5300	5300	0
532	20240710	105700	64887610	5300	5300	5300	5300	0
533	20240710	105600	64887610	5300	5300	5300	5300	0
534	20240710	105500	64887610	5300	5300	5300	5300	0
535	20240710	105400	64887610	5300	5300	5300	5300	0
536	20240710	105300	64887610	5300	5300	5300	5300	42
537	20240710	105200	64665010	5300	5300	5300	5300	10
538	20240710	105100	64612010	5300	5300	5300	5300	0
539	20240710	105000	64612010	5300	5300	5300	5300	0
540	20240710	104900	64612010	5300	5300	5300	5300	120
541	20240710	104800	63976010	5300	5300	5300	5300	0
542	20240710	104700	63976010	5300	5300	5300	5300	0
543	20240710	104600	63976010	5300	5300	5300	5300	0
544	20240710	104500	63976010	5300	5300	5300	5300	0
545	20240710	104400	63976010	5300	5300	5300	5300	0
546	20240710	104300	63976010	5300	5300	5300	5300	0
547	20240710	104200	63976010	5300	5300	5300	5300	0
548	20240710	104100	63976010	5300	5300	5300	5300	2
549	20240710	104000	63965410	5300	5300	5300	5300	1
550	20240710	103900	63960110	5290	5290	5290	5290	0
551	20240710	103800	63960110	5290	5290	5290	5290	0
552	20240710	103700	63960110	5290	5290	5290	5290	0
553	20240710	103600	63960110	5290	5290	5290	5290	23
554	20240710	103500	63838440	5290	5290	5290	5290	0
555	20240710	103400	63838440	5290	5290	5290	5290	0
556	20240710	103300	63838440	5290	5290	5290	5290	0
557	20240710	103200	63838440	5290	5290	5290	5290	110
558	20240710	103100	63256540	5300	5300	5300	5300	2
559	20240710	103000	63245940	5300	5300	5300	5300	0
560	20240710	102900	63245940	5300	5300	5300	5300	0
561	20240710	102800	63245940	5300	5300	5300	5300	71
562	20240710	102700	62869640	5310	5310	5310	5310	0
563	20240710	102600	62869640	5310	5310	5310	5310	0
564	20240710	102500	62869640	5310	5310	5310	5310	2
565	20240710	102400	62859020	5310	5310	5310	5310	25
566	20240710	102300	62726270	5310	5310	5310	5310	0
567	20240710	102200	62726270	5310	5310	5310	5310	0
568	20240710	102100	62726270	5310	5310	5310	5310	36
569	20240710	102000	62535110	5310	5310	5310	5310	0
570	20240710	101900	62535110	5310	5310	5310	5310	0
571	20240710	101800	62535110	5310	5310	5310	5310	0
572	20240710	101700	62535110	5310	5310	5310	5310	0
573	20240710	101600	62535110	5310	5310	5310	5310	0
574	20240710	101500	62535110	5310	5310	5310	5310	95
575	20240710	101400	62030660	5310	5310	5310	5310	91
576	20240710	101300	61547450	5310	5310	5310	5310	1
577	20240710	101200	61542140	5300	5300	5300	5300	110
578	20240710	101100	60959140	5300	5300	5300	5300	3
579	20240710	101000	60943240	5300	5300	5300	5300	0
580	20240710	100900	60943240	5300	5300	5300	5300	0
581	20240710	100800	60943240	5300	5300	5300	5300	0
582	20240710	100700	60943240	5300	5300	5300	5300	0
583	20240710	100600	60943240	5300	5300	5300	5300	1
584	20240710	100500	60937940	5310	5310	5310	5310	0
585	20240710	100400	60937940	5310	5310	5310	5310	0
586	20240710	100300	60937940	5310	5310	5310	5310	0
587	20240710	100200	60937940	5310	5310	5310	5310	2
588	20240710	100100	60927320	5310	5310	5310	5310	14
589	20240710	100000	60852980	5310	5310	5310	5310	11
590	20240710	095900	60794570	5310	5310	5310	5310	3
591	20240710	095800	60778640	5310	5310	5310	5310	1
592	20240710	095700	60773330	5310	5310	5310	5310	0
593	20240710	095600	60773330	5310	5310	5310	5310	2
594	20240710	095500	60762710	5310	5300	5310	5300	57
595	20240710	095400	60460560	5300	5300	5300	5300	0
596	20240710	095300	60460560	5300	5300	5300	5300	0
597	20240710	095200	60460560	5300	5300	5300	5300	0
598	20240710	095100	60460560	5300	5290	5300	5290	193
599	20240710	095000	59439580	5300	5300	5300	5300	0
600	20240710	094900	59439580	5300	5300	5300	5300	0
601	20240710	094800	59439580	5300	5300	5300	5300	10
602	20240710	094700	59386580	5300	5300	5300	5300	0
603	20240710	094600	59386580	5300	5300	5300	5300	0
604	20240710	094500	59386580	5300	5300	5300	5300	31
605	20240710	094400	59222280	5310	5310	5310	5310	0
606	20240710	094300	59222280	5310	5310	5310	5310	90
607	20240710	094200	58744380	5310	5310	5310	5310	33
608	20240710	094100	58569150	5350	5350	5350	5350	1
609	20240710	094000	58563800	5300	5300	5300	5300	210
610	20240710	093900	57450800	5310	5310	5310	5310	0
611	20240710	093800	57450800	5310	5310	5310	5310	0
612	20240710	093700	57450800	5310	5300	5310	5300	516
613	20240710	093600	54711610	5300	5300	5300	5300	0
614	20240710	093500	54711610	5300	5300	5300	5300	1
615	20240710	093400	54706310	5280	5280	5280	5280	0
616	20240710	093300	54706310	5280	5280	5280	5280	259
617	20240710	093200	53338790	5290	5290	5290	5290	40
618	20240710	093100	53127190	5290	5290	5290	5290	8
619	20240710	093000	53084870	5290	5290	5290	5290	2
620	20240710	092900	53074290	5290	5290	5290	5290	0
621	20240710	092800	53074290	5290	5290	5290	5290	1
622	20240710	092700	53069000	5290	5290	5290	5290	0
623	20240710	092600	53069000	5290	5290	5290	5290	0
624	20240710	092500	53069000	5290	5290	5290	5290	4
625	20240710	092400	53047840	5290	5290	5290	5290	0
626	20240710	092300	53047840	5290	5290	5290	5290	1
627	20240710	092200	53042550	5290	5290	5290	5290	1
628	20240710	092100	53037260	5300	5300	5300	5300	0
629	20240710	092000	53037260	5300	5300	5300	5300	0
630	20240710	091900	53037260	5300	5300	5300	5300	0
631	20240710	091800	53037260	5300	5300	5300	5300	0
632	20240710	091700	53037260	5300	5300	5300	5300	49
633	20240710	091600	52777560	5290	5290	5290	5290	116
634	20240710	091500	52163920	5290	5290	5290	5290	2
635	20240710	091400	52153340	5300	5300	5300	5300	1
636	20240710	091300	52148040	5300	5300	5300	5300	200
637	20240710	091200	51088040	5280	5280	5280	5280	767
638	20240710	091100	47038280	5280	5280	5280	5220	7168
639	20240710	091000	9452200	5300	5300	5300	5300	0
640	20240710	090900	9452200	5300	5300	5300	5300	0
641	20240710	090800	9452200	5300	5310	5310	5260	602
642	20240710	090700	6276780	5300	5300	5300	5300	375
643	20240710	090600	4289280	5300	5320	5320	5300	415
644	20240710	090500	2085990	5320	5330	5340	5320	132
645	20240710	090400	1381860	5340	5340	5340	5340	0
646	20240710	090300	1381860	5340	5340	5340	5340	0
647	20240710	090200	1381860	5340	5340	5340	5340	0
648	20240710	090100	1381860	5340	5340	5340	5340	0
649	20240710	090000	1381860	5340	5380	5380	5340	257