KissMeData/053700/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193900	313844710	5030	5030	5030	5030	233
3	20240715	193800	313844710	5030	5030	5030	5030	0
4	20240715	193700	313844710	5030	5030	5030	5030	0
5	20240715	193600	313844710	5030	5030	5030	5030	0
6	20240715	193500	313844710	5030	5030	5030	5030	0
7	20240715	193400	313844710	5030	5030	5030	5030	0
8	20240715	193300	313844710	5030	5030	5030	5030	0
9	20240715	193200	313844710	5030	5030	5030	5030	0
10	20240715	193100	313844710	5030	5030	5030	5030	0
11	20240715	193000	313844710	5030	5030	5030	5030	0
12	20240715	192900	313844710	5030	5030	5030	5030	0
13	20240715	192800	313844710	5030	5030	5030	5030	0
14	20240715	192700	313844710	5030	5030	5030	5030	0
15	20240715	192600	313844710	5030	5030	5030	5030	0
16	20240715	192500	313844710	5030	5030	5030	5030	0
17	20240715	192400	313844710	5030	5030	5030	5030	0
18	20240715	192300	313844710	5030	5030	5030	5030	0
19	20240715	192200	313844710	5030	5030	5030	5030	0
20	20240715	192100	313844710	5030	5030	5030	5030	0
21	20240715	192000	313844710	5030	5030	5030	5030	0
22	20240715	191900	313844710	5030	5030	5030	5030	0
23	20240715	191800	313844710	5030	5030	5030	5030	0
24	20240715	191700	313844710	5030	5030	5030	5030	0
25	20240715	191600	313844710	5030	5030	5030	5030	0
26	20240715	191500	313844710	5030	5030	5030	5030	0
27	20240715	191400	313844710	5030	5030	5030	5030	0
28	20240715	191300	313844710	5030	5030	5030	5030	0
29	20240715	191200	313844710	5030	5030	5030	5030	0
30	20240715	191100	313844710	5030	5030	5030	5030	0
31	20240715	191000	313844710	5030	5030	5030	5030	0
32	20240715	190900	313844710	5030	5030	5030	5030	233
33	20240715	190800	313844710	5030	5030	5030	5030	0
34	20240715	190700	313844710	5030	5030	5030	5030	0
35	20240715	190600	313844710	5030	5030	5030	5030	0
36	20240715	190500	313844710	5030	5030	5030	5030	0
37	20240715	190400	313844710	5030	5030	5030	5030	0
38	20240715	190300	313844710	5030	5030	5030	5030	0
39	20240715	190200	313844710	5030	5030	5030	5030	0
40	20240715	190100	313844710	5030	5030	5030	5030	0
41	20240715	190000	313844710	5030	5030	5030	5030	0
42	20240715	185900	313844710	5030	5030	5030	5030	0
43	20240715	185800	313844710	5030	5030	5030	5030	0
44	20240715	185700	313844710	5030	5030	5030	5030	0
45	20240715	185600	313844710	5030	5030	5030	5030	0
46	20240715	185500	313844710	5030	5030	5030	5030	0
47	20240715	185400	313844710	5030	5030	5030	5030	0
48	20240715	185300	313844710	5030	5030	5030	5030	0
49	20240715	185200	313844710	5030	5030	5030	5030	0
50	20240715	185100	313844710	5030	5030	5030	5030	0
51	20240715	185000	313844710	5030	5030	5030	5030	0
52	20240715	184900	313844710	5030	5030	5030	5030	0
53	20240715	184800	313844710	5030	5030	5030	5030	0
54	20240715	184700	313844710	5030	5030	5030	5030	0
55	20240715	184600	313844710	5030	5030	5030	5030	0
56	20240715	184500	313844710	5030	5030	5030	5030	0
57	20240715	184400	313844710	5030	5030	5030	5030	0
58	20240715	184300	313844710	5030	5030	5030	5030	0
59	20240715	184200	313844710	5030	5030	5030	5030	0
60	20240715	184100	313844710	5030	5030	5030	5030	0
61	20240715	184000	313844710	5030	5030	5030	5030	0
62	20240715	183900	313844710	5030	5030	5030	5030	233
63	20240715	183800	313844710	5030	5030	5030	5030	0
64	20240715	183700	313844710	5030	5030	5030	5030	0
65	20240715	183600	313844710	5030	5030	5030	5030	0
66	20240715	183500	313844710	5030	5030	5030	5030	0
67	20240715	183400	313844710	5030	5030	5030	5030	0
68	20240715	183300	313844710	5030	5030	5030	5030	0
69	20240715	183200	313844710	5030	5030	5030	5030	0
70	20240715	183100	313844710	5030	5030	5030	5030	0
71	20240715	183000	313844710	5030	5030	5030	5030	0
72	20240715	182900	313844710	5030	5030	5030	5030	0
73	20240715	182800	313844710	5030	5030	5030	5030	0
74	20240715	182700	313844710	5030	5030	5030	5030	0
75	20240715	182600	313844710	5030	5030	5030	5030	0
76	20240715	182500	313844710	5030	5030	5030	5030	0
77	20240715	182400	313844710	5030	5030	5030	5030	0
78	20240715	182300	313844710	5030	5030	5030	5030	0
79	20240715	182200	313844710	5030	5030	5030	5030	0
80	20240715	182100	313844710	5030	5030	5030	5030	0
81	20240715	182000	313844710	5030	5030	5030	5030	0
82	20240715	181900	313844710	5030	5030	5030	5030	0
83	20240715	181800	313844710	5030	5030	5030	5030	0
84	20240715	181700	313844710	5030	5030	5030	5030	0
85	20240715	181600	313844710	5030	5030	5030	5030	0
86	20240715	181500	313844710	5030	5030	5030	5030	0
87	20240715	181400	313844710	5030	5030	5030	5030	0
88	20240715	181300	313844710	5030	5030	5030	5030	0
89	20240715	181200	313844710	5030	5030	5030	5030	0
90	20240715	181100	313844710	5030	5030	5030	5030	0
91	20240715	181000	313844710	5030	5030	5030	5030	0
92	20240715	180900	313844710	5030	5030	5030	5030	233
93	20240715	180800	313844710	5030	5030	5030	5030	0
94	20240715	180700	313844710	5030	5030	5030	5030	0
95	20240715	180600	313844710	5030	5030	5030	5030	0
96	20240715	180500	313844710	5030	5030	5030	5030	0
97	20240715	180400	313844710	5030	5030	5030	5030	0
98	20240715	180300	313844710	5030	5030	5030	5030	0
99	20240715	180200	313844710	5030	5030	5030	5030	0
100	20240715	180100	313844710	5030	5030	5030	5030	0
101	20240715	180000	313844710	5030	5030	5030	5030	0
102	20240715	175900	313844710	5030	5030	5030	5030	0
103	20240715	175800	313844710	5030	5030	5030	5030	0
104	20240715	175700	313844710	5030	5030	5030	5030	0
105	20240715	175600	313844710	5030	5030	5030	5030	0
106	20240715	175500	313844710	5030	5030	5030	5030	0
107	20240715	175400	313844710	5030	5030	5030	5030	0
108	20240715	175300	313844710	5030	5030	5030	5030	0
109	20240715	175200	313844710	5030	5030	5030	5030	0
110	20240715	175100	313844710	5030	5030	5030	5030	0
111	20240715	175000	313844710	5030	5030	5030	5030	0
112	20240715	174900	313844710	5030	5030	5030	5030	0
113	20240715	174800	313844710	5030	5030	5030	5030	0
114	20240715	174700	313844710	5030	5030	5030	5030	0
115	20240715	174600	313844710	5030	5030	5030	5030	0
116	20240715	174500	313844710	5030	5030	5030	5030	0
117	20240715	174400	313844710	5030	5030	5030	5030	0
118	20240715	174300	313844710	5030	5030	5030	5030	0
119	20240715	174200	313844710	5030	5030	5030	5030	0
120	20240715	174100	313844710	5030	5030	5030	5030	0
121	20240715	174000	313844710	5030	5030	5030	5030	0
122	20240715	173900	313844710	5030	5030	5030	5030	233
123	20240715	173800	313844710	5030	5030	5030	5030	0
124	20240715	173700	313844710	5030	5030	5030	5030	0
125	20240715	173600	313844710	5030	5030	5030	5030	0
126	20240715	173500	313844710	5030	5030	5030	5030	0
127	20240715	173400	313844710	5030	5030	5030	5030	0
128	20240715	173300	313844710	5030	5030	5030	5030	0
129	20240715	173200	313844710	5030	5030	5030	5030	0
130	20240715	173100	313844710	5030	5030	5030	5030	0
131	20240715	173000	313844710	5030	5030	5030	5030	0
132	20240715	172900	313844710	5030	5030	5030	5030	0
133	20240715	172800	313844710	5030	5030	5030	5030	0
134	20240715	172700	313844710	5030	5030	5030	5030	0
135	20240715	172600	313844710	5030	5030	5030	5030	0
136	20240715	172500	313844710	5030	5030	5030	5030	0
137	20240715	172400	313844710	5030	5030	5030	5030	0
138	20240715	172300	313844710	5030	5030	5030	5030	0
139	20240715	172200	313844710	5030	5030	5030	5030	0
140	20240715	172100	313844710	5030	5030	5030	5030	0
141	20240715	172000	313844710	5030	5030	5030	5030	0
142	20240715	171900	313844710	5030	5030	5030	5030	0
143	20240715	171800	313844710	5030	5030	5030	5030	0
144	20240715	171700	313844710	5030	5030	5030	5030	0
145	20240715	171600	313844710	5030	5030	5030	5030	0
146	20240715	171500	313844710	5030	5030	5030	5030	0
147	20240715	171400	313844710	5030	5030	5030	5030	0
148	20240715	171300	313844710	5030	5030	5030	5030	0
149	20240715	171200	313844710	5030	5030	5030	5030	0
150	20240715	171100	313844710	5030	5030	5030	5030	0
151	20240715	171000	313844710	5030	5030	5030	5030	0
152	20240715	170900	313844710	5030	5030	5030	5030	233
153	20240715	170800	313844710	5030	5030	5030	5030	0
154	20240715	170700	313844710	5030	5030	5030	5030	0
155	20240715	170600	313844710	5030	5030	5030	5030	0
156	20240715	170500	313844710	5030	5030	5030	5030	0
157	20240715	170400	313844710	5030	5030	5030	5030	0
158	20240715	170300	313844710	5030	5030	5030	5030	0
159	20240715	170200	313844710	5030	5030	5030	5030	0
160	20240715	170100	313844710	5030	5030	5030	5030	0
161	20240715	170000	313844710	5030	5030	5030	5030	0
162	20240715	165900	313844710	5030	5030	5030	5030	0
163	20240715	165800	313844710	5030	5030	5030	5030	0
164	20240715	165700	313844710	5030	5030	5030	5030	0
165	20240715	165600	313844710	5030	5030	5030	5030	0
166	20240715	165500	313844710	5030	5030	5030	5030	0
167	20240715	165400	313844710	5030	5030	5030	5030	0
168	20240715	165300	313844710	5030	5030	5030	5030	0
169	20240715	165200	313844710	5030	5030	5030	5030	0
170	20240715	165100	313844710	5030	5030	5030	5030	0
171	20240715	165000	313844710	5030	5030	5030	5030	0
172	20240715	164900	313844710	5030	5030	5030	5030	0
173	20240715	164800	313844710	5030	5030	5030	5030	0
174	20240715	164700	313844710	5030	5030	5030	5030	0
175	20240715	164600	313844710	5030	5030	5030	5030	0
176	20240715	164500	313844710	5030	5030	5030	5030	0
177	20240715	164400	313844710	5030	5030	5030	5030	0
178	20240715	164300	313844710	5030	5030	5030	5030	0
179	20240715	164200	313844710	5030	5030	5030	5030	0
180	20240715	164100	313844710	5030	5030	5030	5030	0
181	20240715	164000	313844710	5030	5030	5030	5030	0
182	20240715	163900	313844710	5030	5030	5030	5030	233
183	20240715	163800	313844710	5030	5030	5030	5030	0
184	20240715	163700	313844710	5030	5030	5030	5030	0
185	20240715	163600	313844710	5030	5030	5030	5030	0
186	20240715	163500	313844710	5030	5030	5030	5030	0
187	20240715	163400	313844710	5030	5030	5030	5030	0
188	20240715	163300	313844710	5030	5030	5030	5030	0
189	20240715	163200	313844710	5030	5030	5030	5030	0
190	20240715	163100	313844710	5030	5030	5030	5030	0
191	20240715	163000	313844710	5030	5030	5030	5030	0
192	20240715	162900	313844710	5030	5030	5030	5030	0
193	20240715	162800	313844710	5030	5030	5030	5030	0
194	20240715	162700	313844710	5030	5030	5030	5030	0
195	20240715	162600	313844710	5030	5030	5030	5030	0
196	20240715	162500	313844710	5030	5030	5030	5030	0
197	20240715	162400	313844710	5030	5030	5030	5030	0
198	20240715	162300	313844710	5030	5030	5030	5030	0
199	20240715	162200	313844710	5030	5030	5030	5030	0
200	20240715	162100	313844710	5030	5030	5030	5030	0
201	20240715	162000	313844710	5030	5030	5030	5030	0
202	20240715	161900	313844710	5030	5030	5030	5030	0
203	20240715	161800	313844710	5030	5030	5030	5030	0
204	20240715	161700	313844710	5030	5030	5030	5030	0
205	20240715	161600	313844710	5030	5030	5030	5030	0
206	20240715	161500	313844710	5030	5030	5030	5030	0
207	20240715	161400	313844710	5030	5030	5030	5030	0
208	20240715	161300	313844710	5030	5030	5030	5030	0
209	20240715	161200	313844710	5030	5030	5030	5030	0
210	20240715	161100	313844710	5030	5030	5030	5030	0
211	20240715	161000	313844710	5030	5030	5030	5030	0
212	20240715	160900	313844710	5030	5030	5030	5030	233
213	20240715	160800	313844710	5030	5030	5030	5030	0
214	20240715	160700	313844710	5030	5030	5030	5030	0
215	20240715	160600	313844710	5030	5030	5030	5030	0
216	20240715	160500	313844710	5030	5030	5030	5030	0
217	20240715	160400	313844710	5030	5030	5030	5030	0
218	20240715	160300	313844710	5030	5030	5030	5030	0
219	20240715	160200	313844710	5030	5030	5030	5030	0
220	20240715	160100	313844710	5030	5030	5030	5030	0
221	20240715	160000	313844710	5030	5030	5030	5030	0
222	20240715	155900	313844710	5030	5030	5030	5030	0
223	20240715	155800	313844710	5030	5030	5030	5030	0
224	20240715	155700	313844710	5030	5030	5030	5030	0
225	20240715	155600	313844710	5030	5030	5030	5030	0
226	20240715	155500	313844710	5030	5030	5030	5030	0
227	20240715	155400	313844710	5030	5030	5030	5030	0
228	20240715	155300	313844710	5030	5030	5030	5030	0
229	20240715	155200	313844710	5030	5030	5030	5030	0
230	20240715	155100	313844710	5030	5030	5030	5030	0
231	20240715	155000	313844710	5030	5030	5030	5030	0
232	20240715	154900	313844710	5030	5030	5030	5030	0
233	20240715	154800	313844710	5030	5030	5030	5030	0
234	20240715	154700	313844710	5030	5030	5030	5030	0
235	20240715	154600	313844710	5030	5030	5030	5030	0
236	20240715	154500	313844710	5030	5030	5030	5030	0
237	20240715	154400	313844710	5030	5030	5030	5030	0
238	20240715	154300	313844710	5030	5030	5030	5030	0
239	20240715	154200	313844710	5030	5030	5030	5030	0
240	20240715	154100	313844710	5030	5030	5030	5030	0
241	20240715	154000	313844710	5030	5030	5030	5030	0
242	20240715	153900	313844710	5030	5030	5030	5030	233
243	20240715	153800	313844710	5030	5030	5030	5030	0
244	20240715	153700	313844710	5030	5030	5030	5030	0
245	20240715	153600	313844710	5030	5030	5030	5030	0
246	20240715	153500	313844710	5030	5030	5030	5030	0
247	20240715	153400	313844710	5030	5030	5030	5030	0
248	20240715	153300	313844710	5030	5030	5030	5030	0
249	20240715	153200	313844710	5030	5030	5030	5030	0
250	20240715	153100	313844710	5030	5030	5030	5030	0
251	20240715	153000	313844710	5030	5030	5030	5030	233
252	20240715	152900	312672720	5020	5020	5020	5020	0
253	20240715	152800	312672720	5020	5020	5020	5020	0
254	20240715	152700	312672720	5020	5020	5020	5020	0
255	20240715	152600	312672720	5020	5020	5020	5020	0
256	20240715	152500	312672720	5020	5020	5020	5020	0
257	20240715	152400	312672720	5020	5020	5020	5020	0
258	20240715	152300	312672720	5020	5020	5020	5020	0
259	20240715	152200	312672720	5020	5020	5020	5020	0
260	20240715	152100	312672720	5020	5020	5020	5020	0
261	20240715	152000	312672720	5020	5020	5020	5020	0
262	20240715	151900	312672720	5020	5020	5020	5020	13
263	20240715	151800	312607460	5020	5030	5030	5020	39
264	20240715	151700	312411640	5020	5020	5020	5020	8
265	20240715	151600	312371480	5020	5020	5020	5020	0
266	20240715	151500	312371480	5020	5020	5030	5020	247
267	20240715	151400	311131530	5020	5020	5020	5020	0
268	20240715	151300	311131530	5020	5020	5020	5020	328
269	20240715	151200	309484970	5020	5020	5020	5020	466
270	20240715	151100	307145650	5020	5020	5020	5020	338
271	20240715	151000	305448890	5030	5020	5030	5020	88
272	20240715	150900	305007120	5020	5020	5020	5020	0
273	20240715	150800	305007120	5020	5020	5020	5020	0
274	20240715	150700	305007120	5020	5020	5030	5020	434
275	20240715	150600	302828210	5020	5020	5020	5020	1
276	20240715	150500	302823190	5030	5030	5030	5030	1
277	20240715	150400	302818160	5030	5030	5030	5030	0
278	20240715	150300	302818160	5030	5030	5030	5030	1
279	20240715	150200	302813130	5030	5030	5030	5030	256
280	20240715	150100	301525450	5030	5030	5030	5030	744
281	20240715	150000	297783130	5020	5020	5020	5020	0
282	20240715	145900	297783130	5020	5020	5020	5020	0
283	20240715	145800	297783130	5020	5020	5020	5020	1
284	20240715	145700	297778110	5020	5020	5020	5020	0
285	20240715	145600	297778110	5020	5020	5020	5020	0
286	20240715	145500	297778110	5020	5020	5020	5020	0
287	20240715	145400	297778110	5020	5020	5020	5020	0
288	20240715	145300	297778110	5020	5020	5020	5020	0
289	20240715	145200	297778110	5020	5020	5020	5020	0
290	20240715	145100	297778110	5020	5020	5020	5020	0
291	20240715	145000	297778110	5020	5020	5020	5020	20
292	20240715	144900	297677710	5020	5020	5020	5020	86
293	20240715	144800	297245990	5020	5020	5020	5020	0
294	20240715	144700	297245990	5020	5020	5020	5020	1251
295	20240715	144600	290965970	5030	5030	5030	5030	12
296	20240715	144500	290905610	5030	5030	5030	5030	10
297	20240715	144400	290855310	5030	5030	5030	5030	0
298	20240715	144300	290855310	5030	5030	5030	5030	3
299	20240715	144200	290840220	5030	5030	5030	5030	1
300	20240715	144100	290835190	5030	5030	5030	5030	250
301	20240715	144000	289577690	5030	5030	5030	5030	6
302	20240715	143900	289547510	5020	5020	5020	5020	0
303	20240715	143800	289547510	5020	5020	5020	5020	0
304	20240715	143700	289547510	5020	5020	5020	5020	0
305	20240715	143600	289547510	5020	5020	5020	5020	0
306	20240715	143500	289547510	5020	5030	5030	5020	287
307	20240715	143400	288104770	5030	5030	5030	5030	0
308	20240715	143300	288104770	5030	5030	5030	5030	7
309	20240715	143200	288069560	5030	5030	5030	5030	600
310	20240715	143100	285051560	5020	5020	5020	5020	0
311	20240715	143000	285051560	5020	5020	5020	5020	0
312	20240715	142900	285051560	5020	5030	5030	5020	219
313	20240715	142800	283950030	5030	5030	5030	5030	0
314	20240715	142700	283950030	5030	5030	5030	5030	0
315	20240715	142600	283950030	5030	5030	5030	5030	0
316	20240715	142500	283950030	5030	5030	5030	5030	200
317	20240715	142400	282944030	5040	5040	5040	5040	0
318	20240715	142300	282944030	5040	5040	5040	5040	0
319	20240715	142200	282944030	5040	5040	5040	5040	0
320	20240715	142100	282944030	5040	5040	5040	5040	0
321	20240715	142000	282944030	5040	5040	5040	5040	100
322	20240715	141900	282440030	5040	5040	5040	5040	0
323	20240715	141800	282440030	5040	5040	5040	5040	0
324	20240715	141700	282440030	5040	5040	5040	5040	0
325	20240715	141600	282440030	5040	5040	5040	5040	10
326	20240715	141500	282389630	5030	5030	5030	5030	0
327	20240715	141400	282389630	5030	5030	5030	5030	0
328	20240715	141300	282389630	5030	5030	5030	5030	0
329	20240715	141200	282389630	5030	5040	5040	5030	2
330	20240715	141100	282379560	5020	5020	5020	5020	0
331	20240715	141000	282379560	5020	5020	5020	5020	0
332	20240715	140900	282379560	5020	5020	5020	5020	88
333	20240715	140800	281937800	5040	5040	5040	5040	0
334	20240715	140700	281937800	5040	5040	5040	5040	0
335	20240715	140600	281937800	5040	5040	5040	5040	0
336	20240715	140500	281937800	5040	5040	5040	5040	0
337	20240715	140400	281937800	5040	5040	5040	5040	0
338	20240715	140300	281937800	5040	5040	5040	5040	0
339	20240715	140200	281937800	5040	5040	5040	5040	0
340	20240715	140100	281937800	5040	5040	5040	5040	0
341	20240715	140000	281937800	5040	5040	5040	5040	0
342	20240715	135900	281937800	5040	5040	5040	5040	0
343	20240715	135800	281937800	5040	5040	5040	5040	0
344	20240715	135700	281937800	5040	5040	5040	5040	0
345	20240715	135600	281937800	5040	5040	5040	5040	3
346	20240715	135500	281922680	5030	5030	5030	5030	0
347	20240715	135400	281922680	5030	5030	5030	5030	0
348	20240715	135300	281922680	5030	5030	5030	5030	0
349	20240715	135200	281922680	5030	5030	5030	5030	1
350	20240715	135100	281917650	5020	5020	5020	5020	209
351	20240715	135000	280868470	5020	5020	5020	5020	0
352	20240715	134900	280868470	5020	5020	5020	5020	0
353	20240715	134800	280868470	5020	5020	5020	5020	0
354	20240715	134700	280868470	5020	5020	5020	5020	0
355	20240715	134600	280868470	5020	5020	5020	5020	6
356	20240715	134500	280838350	5030	5030	5030	5030	0
357	20240715	134400	280838350	5030	5030	5030	5030	200
358	20240715	134300	279832350	5040	5040	5040	5040	0
359	20240715	134200	279832350	5040	5040	5040	5040	0
360	20240715	134100	279832350	5040	5040	5040	5040	0
361	20240715	134000	279832350	5040	5040	5040	5040	0
362	20240715	133900	279832350	5040	5040	5040	5040	0
363	20240715	133800	279832350	5040	5040	5040	5040	0
364	20240715	133700	279832350	5040	5040	5040	5040	1
365	20240715	133600	279827310	5040	5040	5040	5040	0
366	20240715	133500	279827310	5040	5040	5040	5040	0
367	20240715	133400	279827310	5040	5040	5040	5040	0
368	20240715	133300	279827310	5040	5040	5040	5040	0
369	20240715	133200	279827310	5040	5040	5040	5040	0
370	20240715	133100	279827310	5040	5040	5040	5040	0
371	20240715	133000	279827310	5040	5040	5040	5040	0
372	20240715	132900	279827310	5040	5040	5040	5040	0
373	20240715	132800	279827310	5040	5040	5040	5040	0
374	20240715	132700	279827310	5040	5020	5040	5020	95
375	20240715	132600	279350310	5020	5020	5020	5020	0
376	20240715	132500	279350310	5020	5020	5020	5020	0
377	20240715	132400	279350310	5020	5020	5020	5020	0
378	20240715	132300	279350310	5020	5020	5020	5020	0
379	20240715	132200	279350310	5020	5020	5020	5020	0
380	20240715	132100	279350310	5020	5030	5030	5020	4689
381	20240715	132000	255779080	5040	5040	5040	5040	0
382	20240715	131900	255779080	5040	5040	5040	5040	1
383	20240715	131800	255774040	5040	5040	5040	5040	0
384	20240715	131700	255774040	5040	5040	5040	5040	0
385	20240715	131600	255774040	5040	5040	5040	5040	0
386	20240715	131500	255774040	5040	5040	5040	5040	0
387	20240715	131400	255774040	5040	5040	5040	5040	0
388	20240715	131300	255774040	5040	5040	5040	5040	10
389	20240715	131200	255723640	5040	5040	5040	5040	0
390	20240715	131100	255723640	5040	5040	5040	5040	0
391	20240715	131000	255723640	5040	5040	5040	5040	0
392	20240715	130900	255723640	5040	5040	5040	5040	200
393	20240715	130800	254715640	5040	5040	5040	5040	0
394	20240715	130700	254715640	5040	5040	5040	5040	0
395	20240715	130600	254715640	5040	5040	5040	5040	0
396	20240715	130500	254715640	5040	5040	5040	5040	6
397	20240715	130400	254685400	5040	5040	5040	5040	0
398	20240715	130300	254685400	5040	5040	5040	5040	6
399	20240715	130200	254655160	5040	5040	5040	5040	0
400	20240715	130100	254655160	5040	5040	5040	5040	0
401	20240715	130000	254655160	5040	5040	5040	5040	0
402	20240715	125900	254655160	5040	5040	5040	5040	0
403	20240715	125800	254655160	5040	5040	5040	5040	2
404	20240715	125700	254645080	5040	5040	5040	5040	25
405	20240715	125600	254519080	5040	5040	5040	5040	0
406	20240715	125500	254519080	5040	5040	5040	5040	0
407	20240715	125400	254519080	5040	5040	5040	5040	0
408	20240715	125300	254519080	5040	5040	5040	5040	0
409	20240715	125200	254519080	5040	5030	5040	5030	707
410	20240715	125100	250962800	5030	5030	5030	5030	0
411	20240715	125000	250962800	5030	5030	5030	5030	0
412	20240715	124900	250962800	5030	5030	5030	5030	287
413	20240715	124800	249519190	5030	5030	5030	5030	100
414	20240715	124700	249016190	5020	5020	5020	5020	0
415	20240715	124600	249016190	5020	5020	5020	5020	0
416	20240715	124500	249016190	5020	5020	5020	5020	139
417	20240715	124400	248318410	5020	5020	5020	5020	0
418	20240715	124300	248318410	5020	5020	5020	5020	0
419	20240715	124200	248318410	5020	5020	5020	5020	0
420	20240715	124100	248318410	5020	5020	5020	5020	0
421	20240715	124000	248318410	5020	5020	5020	5020	0
422	20240715	123900	248318410	5020	5020	5020	5020	412
423	20240715	123800	246250170	5020	5020	5020	5020	0
424	20240715	123700	246250170	5020	5020	5020	5020	0
425	20240715	123600	246250170	5020	5020	5020	5020	0
426	20240715	123500	246250170	5020	5020	5020	5020	0
427	20240715	123400	246250170	5020	5020	5020	5020	0
428	20240715	123300	246250170	5020	5020	5020	5020	0
429	20240715	123200	246250170	5020	5020	5020	5020	0
430	20240715	123100	246250170	5020	5020	5020	5020	100
431	20240715	123000	245748170	5030	5030	5030	5030	0
432	20240715	122900	245748170	5030	5030	5030	5030	0
433	20240715	122800	245748170	5030	5030	5030	5030	0
434	20240715	122700	245748170	5030	5030	5030	5030	0
435	20240715	122600	245748170	5030	5030	5030	5030	0
436	20240715	122500	245748170	5030	5030	5030	5030	0
437	20240715	122400	245748170	5030	5030	5030	5030	3
438	20240715	122300	245733080	5030	5030	5030	5030	1
439	20240715	122200	245728050	5020	5020	5020	5020	0
440	20240715	122100	245728050	5020	5020	5020	5020	1
441	20240715	122000	245723030	5030	5030	5030	5030	0
442	20240715	121900	245723030	5030	5030	5030	5030	0
443	20240715	121800	245723030	5030	5030	5030	5030	0
444	20240715	121700	245723030	5030	5030	5030	5030	1
445	20240715	121600	245718000	5030	5030	5030	5030	1
446	20240715	121500	245712970	5010	5010	5010	5010	0
447	20240715	121400	245712970	5010	5010	5010	5010	0
448	20240715	121300	245712970	5010	5010	5010	5010	0
449	20240715	121200	245712970	5010	5010	5010	5010	0
450	20240715	121100	245712970	5010	5010	5010	5010	0
451	20240715	121000	245712970	5010	5020	5020	5010	205
452	20240715	120900	244683880	5020	5020	5020	5020	387
453	20240715	120800	242741140	5020	5020	5020	5020	0
454	20240715	120700	242741140	5020	5020	5020	5020	5
455	20240715	120600	242716040	5020	5020	5020	5020	0
456	20240715	120500	242716040	5020	5020	5020	5020	608
457	20240715	120400	239663880	5010	5010	5010	5010	0
458	20240715	120300	239663880	5010	5020	5020	5010	3386
459	20240715	120200	222699650	5010	5010	5010	5010	0
460	20240715	120100	222699650	5010	5010	5010	5010	0
461	20240715	120000	222699650	5010	5010	5010	5010	3299
462	20240715	115900	206171660	5020	5020	5020	5020	0
463	20240715	115800	206171660	5020	5020	5020	5020	0
464	20240715	115700	206171660	5020	5020	5020	5020	0
465	20240715	115600	206171660	5020	5020	5020	5020	0
466	20240715	115500	206171660	5020	5020	5020	5020	0
467	20240715	115400	206171660	5020	5020	5020	5020	0
468	20240715	115300	206171660	5020	5020	5020	5010	553
469	20240715	115200	203395610	5010	5010	5010	5010	1
470	20240715	115100	203390600	5020	5020	5020	5020	1
471	20240715	115000	203385580	5020	5020	5020	5020	1
472	20240715	114900	203380560	5020	5020	5020	5020	0
473	20240715	114800	203380560	5020	5020	5020	5020	1
474	20240715	114700	203375540	5020	5020	5020	5020	1
475	20240715	114600	203370520	5020	5010	5020	5010	1415
476	20240715	114500	196281360	5010	5010	5010	5010	23
477	20240715	114400	196166130	5000	5000	5000	5000	0
478	20240715	114300	196166130	5000	5000	5000	5000	160
479	20240715	114200	195366130	5010	5010	5010	5010	0
480	20240715	114100	195366130	5010	5010	5010	5010	0
481	20240715	114000	195366130	5010	5010	5010	5010	0
482	20240715	113900	195366130	5010	5010	5010	5010	2
483	20240715	113800	195356110	5010	5010	5010	5010	10
484	20240715	113700	195306010	5000	5000	5000	5000	100
485	20240715	113600	194806010	5000	5000	5000	5000	0
486	20240715	113500	194806010	5000	5000	5000	5000	0
487	20240715	113400	194806010	5000	5000	5000	5000	883
488	20240715	113300	190391010	5000	5000	5000	5000	1
489	20240715	113200	190386010	5010	5000	5010	5000	201
490	20240715	113100	189379010	5010	5000	5010	5000	6
491	20240715	113000	189349000	5010	5010	5010	5000	6
492	20240715	112900	189318950	5000	5000	5010	5000	3
493	20240715	112800	189303940	5010	5010	5010	5010	30
494	20240715	112700	189153640	5000	5000	5000	5000	0
495	20240715	112600	189153640	5000	5000	5000	5000	0
496	20240715	112500	189153640	5000	5000	5000	5000	0
497	20240715	112400	189153640	5000	5000	5000	5000	0
498	20240715	112300	189153640	5000	5000	5000	5000	600
499	20240715	112200	186153640	5000	5010	5010	5000	376
500	20240715	112100	184269890	5010	5010	5010	5010	0
501	20240715	112000	184269890	5010	5010	5010	5010	0
502	20240715	111900	184269890	5010	5010	5010	5010	0
503	20240715	111800	184269890	5010	5010	5010	5010	0
504	20240715	111700	184269890	5010	5010	5010	5010	0
505	20240715	111600	184269890	5010	5010	5010	5010	0
506	20240715	111500	184269890	5010	5010	5010	5010	20
507	20240715	111400	184169690	5020	5020	5020	5020	2
508	20240715	111300	184159650	5010	5010	5010	5010	142
509	20240715	111200	183448230	5010	5010	5010	5010	3
510	20240715	111100	183433200	5010	5010	5010	5010	0
511	20240715	111000	183433200	5010	5010	5010	5010	60
512	20240715	110900	183132600	5010	5010	5010	5010	2
513	20240715	110800	183122580	5010	5010	5010	5010	60
514	20240715	110700	182821980	5000	5010	5010	5000	704
515	20240715	110600	179301880	5010	5010	5010	5010	4
516	20240715	110500	179281840	5010	5010	5010	5010	0
517	20240715	110400	179281840	5010	5010	5010	5010	25
518	20240715	110300	179156590	5010	5010	5010	5010	0
519	20240715	110200	179156590	5010	5010	5010	5010	282
520	20240715	110100	177743770	5000	5000	5000	5000	0
521	20240715	110000	177743770	5000	5000	5000	5000	845
522	20240715	105900	173518770	5000	5000	5000	5000	1100
523	20240715	105800	168018770	5010	5010	5010	5000	325
524	20240715	105700	166391340	5010	5010	5010	5010	0
525	20240715	105600	166391340	5010	5010	5010	5010	0
526	20240715	105500	166391340	5010	5010	5010	5010	300
527	20240715	105400	164888340	5010	5010	5010	5010	0
528	20240715	105300	164888340	5010	5010	5020	5010	552
529	20240715	105200	162122800	5020	5020	5020	5020	11
530	20240715	105100	162067580	5020	5020	5020	5020	0
531	20240715	105000	162067580	5020	5020	5020	5020	2
532	20240715	104900	162057540	5020	5020	5020	5020	0
533	20240715	104800	162057540	5020	5020	5020	5020	2
534	20240715	104700	162047500	5020	5020	5020	5020	0
535	20240715	104600	162047500	5020	5020	5020	5020	2
536	20240715	104500	162037460	5020	5020	5020	5020	0
537	20240715	104400	162037460	5020	5010	5020	5010	2
538	20240715	104300	162027430	5020	5020	5020	5020	1
539	20240715	104200	162022410	5010	5010	5010	5010	200
540	20240715	104100	161020410	5010	5010	5010	5010	0
541	20240715	104000	161020410	5010	5010	5010	5010	0
542	20240715	103900	161020410	5010	5010	5010	5010	1
543	20240715	103800	161015400	5000	5000	5000	5000	0
544	20240715	103700	161015400	5000	5010	5010	5000	815
545	20240715	103600	156933020	5020	5020	5020	5020	1
546	20240715	103500	156928000	5010	5010	5010	5010	0
547	20240715	103400	156928000	5010	5010	5010	5010	200
548	20240715	103300	155926000	5020	5020	5020	5020	3
549	20240715	103200	155910940	5020	5020	5020	5020	0
550	20240715	103100	155910940	5020	5020	5020	5020	0
551	20240715	103000	155910940	5020	5020	5020	5020	1
552	20240715	102900	155905920	5020	5020	5020	5020	3
553	20240715	102800	155890860	5020	5020	5020	5020	0
554	20240715	102700	155890860	5020	5020	5020	5020	0
555	20240715	102600	155890860	5020	5020	5020	5020	1
556	20240715	102500	155885840	5020	5020	5020	5020	0
557	20240715	102400	155885840	5020	5010	5020	5010	250
558	20240715	102300	154631840	5010	5010	5010	5010	1435
559	20240715	102200	147442490	5020	5020	5020	5020	10
560	20240715	102100	147392290	5010	5010	5010	5010	0
561	20240715	102000	147392290	5010	5010	5010	5010	94
562	20240715	101900	146921350	5020	5020	5020	5020	0
563	20240715	101800	146921350	5020	5020	5020	5020	15
564	20240715	101700	146846050	5020	5020	5020	5020	420
565	20240715	101600	144737650	5020	5020	5020	5020	300
566	20240715	101500	143231650	5020	5020	5020	5020	0
567	20240715	101400	143231650	5020	5020	5020	5020	0
568	20240715	101300	143231650	5020	5020	5020	5020	1
569	20240715	101200	143226630	5020	5020	5020	5020	1027
570	20240715	101100	138071090	5020	5020	5020	5020	2
571	20240715	101000	138061050	5020	5020	5020	5020	6
572	20240715	100900	138030930	5010	5010	5010	5010	200
573	20240715	100800	137028930	5020	5020	5020	5020	0
574	20240715	100700	137028930	5020	5020	5020	5020	6
575	20240715	100600	136998810	5020	5020	5020	5020	7
576	20240715	100500	136963670	5020	5020	5020	5020	102
577	20240715	100400	136451630	5020	5020	5020	5020	2
578	20240715	100300	136441590	5020	5020	5020	5020	1
579	20240715	100200	136436570	5020	5020	5020	5020	0
580	20240715	100100	136436570	5020	5020	5020	5020	323
581	20240715	100000	134815110	5010	5010	5010	5010	37
582	20240715	095900	134629740	5010	5010	5010	5010	0
583	20240715	095800	134629740	5010	5010	5010	5010	700
584	20240715	095700	131122740	5010	5010	5010	5010	0
585	20240715	095600	131122740	5010	5010	5010	5010	311
586	20240715	095500	129564630	5010	5010	5010	5010	183
587	20240715	095400	128647800	5020	5020	5020	5020	0
588	20240715	095300	128647800	5020	5010	5020	5010	3
589	20240715	095200	128632760	5010	5010	5010	5010	73
590	20240715	095100	128267030	5020	5020	5020	5020	0
591	20240715	095000	128267030	5020	5020	5020	5020	182
592	20240715	094900	127353390	5020	5030	5030	5020	130
593	20240715	094800	126700780	5040	5040	5040	5040	150
594	20240715	094700	125944780	5040	5040	5040	5040	15
595	20240715	094600	125869180	5040	5030	5040	5030	28
596	20240715	094500	125728320	5040	5040	5040	5040	0
597	20240715	094400	125728320	5040	5040	5040	5040	0
598	20240715	094300	125728320	5040	5040	5040	5040	1
599	20240715	094200	125723280	5040	5040	5040	5040	0
600	20240715	094100	125723280	5040	5040	5040	5040	0
601	20240715	094000	125723280	5040	5040	5040	5040	0
602	20240715	093900	125723280	5040	5040	5040	5040	1
603	20240715	093800	125718240	5030	5030	5030	5030	0
604	20240715	093700	125718240	5030	5030	5030	5030	50
605	20240715	093600	125466740	5020	5020	5020	5020	10
606	20240715	093500	125416540	5020	5020	5020	5020	0
607	20240715	093400	125416540	5020	5020	5020	5020	0
608	20240715	093300	125416540	5020	5020	5020	5020	0
609	20240715	093200	125416540	5020	5020	5020	5020	0
610	20240715	093100	125416540	5020	5020	5020	5020	0
611	20240715	093000	125416540	5020	5020	5020	5020	486
612	20240715	092900	122976820	5000	5000	5000	5000	1877
613	20240715	092800	113591820	5000	5010	5010	5000	10950
614	20240715	092700	58820600	5010	5010	5010	5010	0
615	20240715	092600	58820600	5010	5010	5010	5010	0
616	20240715	092500	58820600	5010	5010	5010	5010	0
617	20240715	092400	58820600	5010	5010	5010	5010	95
618	20240715	092300	58344650	5010	5010	5010	5010	0
619	20240715	092200	58344650	5010	5010	5010	5010	0
620	20240715	092100	58344650	5010	5010	5010	5010	202
621	20240715	092000	57332630	5010	5010	5010	5010	600
622	20240715	091900	54326630	5010	5020	5020	5010	80
623	20240715	091800	53925730	5020	5020	5020	5020	0
624	20240715	091700	53925730	5020	5020	5020	5020	72
625	20240715	091600	53564290	5010	5010	5010	5010	262
626	20240715	091500	52251670	5010	5010	5010	5010	3234
627	20240715	091400	36049330	5010	5010	5010	5010	867
628	20240715	091300	31705660	5010	5010	5010	5010	1478
629	20240715	091200	24300880	5020	5020	5020	5020	103
630	20240715	091100	23783820	5020	5020	5020	5020	100
631	20240715	091000	23281820	5020	5020	5020	5020	870
632	20240715	090900	18914420	5020	5030	5030	5020	877
633	20240715	090800	14510320	5030	5030	5030	5030	0
634	20240715	090700	14510320	5030	5030	5030	5030	0
635	20240715	090600	14510320	5030	5030	5030	5030	6
636	20240715	090500	14480140	5030	5030	5030	5030	218
637	20240715	090400	13383600	5040	5030	5040	5030	8
638	20240715	090300	13343340	5030	5020	5030	5020	234
639	20240715	090200	12166960	5020	5020	5020	5020	1000
640	20240715	090100	7146960	5030	5030	5030	5030	11
641	20240715	090000	7091630	5020	5050	5050	5020	1407