KissMeData/078890/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195800	405529280	5030	5030	5030	5030	3610
3	20240703	195700	405529280	5030	5030	5030	5030	0
4	20240703	195600	405529280	5030	5030	5030	5030	0
5	20240703	195500	405529280	5030	5030	5030	5030	0
6	20240703	195400	405529280	5030	5030	5030	5030	0
7	20240703	195300	405529280	5030	5030	5030	5030	0
8	20240703	195200	405529280	5030	5030	5030	5030	0
9	20240703	195100	405529280	5030	5030	5030	5030	0
10	20240703	195000	405529280	5030	5030	5030	5030	0
11	20240703	194900	405529280	5030	5030	5030	5030	0
12	20240703	194800	405529280	5030	5030	5030	5030	0
13	20240703	194700	405529280	5030	5030	5030	5030	0
14	20240703	194600	405529280	5030	5030	5030	5030	0
15	20240703	194500	405529280	5030	5030	5030	5030	0
16	20240703	194400	405529280	5030	5030	5030	5030	0
17	20240703	194300	405529280	5030	5030	5030	5030	0
18	20240703	194200	405529280	5030	5030	5030	5030	0
19	20240703	194100	405529280	5030	5030	5030	5030	0
20	20240703	194000	405529280	5030	5030	5030	5030	0
21	20240703	193900	405529280	5030	5030	5030	5030	0
22	20240703	193800	405529280	5030	5030	5030	5030	0
23	20240703	193700	405529280	5030	5030	5030	5030	0
24	20240703	193600	405529280	5030	5030	5030	5030	0
25	20240703	193500	405529280	5030	5030	5030	5030	0
26	20240703	193400	405529280	5030	5030	5030	5030	0
27	20240703	193300	405529280	5030	5030	5030	5030	0
28	20240703	193200	405529280	5030	5030	5030	5030	0
29	20240703	193100	405529280	5030	5030	5030	5030	0
30	20240703	193000	405529280	5030	5030	5030	5030	0
31	20240703	192900	405529280	5030	5030	5030	5030	0
32	20240703	192800	405529280	5030	5030	5030	5030	3610
33	20240703	192700	405529280	5030	5030	5030	5030	0
34	20240703	192600	405529280	5030	5030	5030	5030	0
35	20240703	192500	405529280	5030	5030	5030	5030	0
36	20240703	192400	405529280	5030	5030	5030	5030	0
37	20240703	192300	405529280	5030	5030	5030	5030	0
38	20240703	192200	405529280	5030	5030	5030	5030	0
39	20240703	192100	405529280	5030	5030	5030	5030	0
40	20240703	192000	405529280	5030	5030	5030	5030	0
41	20240703	191900	405529280	5030	5030	5030	5030	0
42	20240703	191800	405529280	5030	5030	5030	5030	0
43	20240703	191700	405529280	5030	5030	5030	5030	0
44	20240703	191600	405529280	5030	5030	5030	5030	0
45	20240703	191500	405529280	5030	5030	5030	5030	0
46	20240703	191400	405529280	5030	5030	5030	5030	0
47	20240703	191300	405529280	5030	5030	5030	5030	0
48	20240703	191200	405529280	5030	5030	5030	5030	0
49	20240703	191100	405529280	5030	5030	5030	5030	0
50	20240703	191000	405529280	5030	5030	5030	5030	0
51	20240703	190900	405529280	5030	5030	5030	5030	0
52	20240703	190800	405529280	5030	5030	5030	5030	0
53	20240703	190700	405529280	5030	5030	5030	5030	0
54	20240703	190600	405529280	5030	5030	5030	5030	0
55	20240703	190500	405529280	5030	5030	5030	5030	0
56	20240703	190400	405529280	5030	5030	5030	5030	0
57	20240703	190300	405529280	5030	5030	5030	5030	0
58	20240703	190200	405529280	5030	5030	5030	5030	0
59	20240703	190100	405529280	5030	5030	5030	5030	0
60	20240703	190000	405529280	5030	5030	5030	5030	0
61	20240703	185900	405529280	5030	5030	5030	5030	0
62	20240703	185800	405529280	5030	5030	5030	5030	3610
63	20240703	185700	405529280	5030	5030	5030	5030	0
64	20240703	185600	405529280	5030	5030	5030	5030	0
65	20240703	185500	405529280	5030	5030	5030	5030	0
66	20240703	185400	405529280	5030	5030	5030	5030	0
67	20240703	185300	405529280	5030	5030	5030	5030	0
68	20240703	185200	405529280	5030	5030	5030	5030	0
69	20240703	185100	405529280	5030	5030	5030	5030	0
70	20240703	185000	405529280	5030	5030	5030	5030	0
71	20240703	184900	405529280	5030	5030	5030	5030	0
72	20240703	184800	405529280	5030	5030	5030	5030	0
73	20240703	184700	405529280	5030	5030	5030	5030	0
74	20240703	184600	405529280	5030	5030	5030	5030	0
75	20240703	184500	405529280	5030	5030	5030	5030	0
76	20240703	184400	405529280	5030	5030	5030	5030	0
77	20240703	184300	405529280	5030	5030	5030	5030	0
78	20240703	184200	405529280	5030	5030	5030	5030	0
79	20240703	184100	405529280	5030	5030	5030	5030	0
80	20240703	184000	405529280	5030	5030	5030	5030	0
81	20240703	183900	405529280	5030	5030	5030	5030	0
82	20240703	183800	405529280	5030	5030	5030	5030	0
83	20240703	183700	405529280	5030	5030	5030	5030	0
84	20240703	183600	405529280	5030	5030	5030	5030	0
85	20240703	183500	405529280	5030	5030	5030	5030	0
86	20240703	183400	405529280	5030	5030	5030	5030	0
87	20240703	183300	405529280	5030	5030	5030	5030	0
88	20240703	183200	405529280	5030	5030	5030	5030	0
89	20240703	183100	405529280	5030	5030	5030	5030	0
90	20240703	183000	405529280	5030	5030	5030	5030	0
91	20240703	182900	405529280	5030	5030	5030	5030	0
92	20240703	182800	405529280	5030	5030	5030	5030	3610
93	20240703	182700	405529280	5030	5030	5030	5030	0
94	20240703	182600	405529280	5030	5030	5030	5030	0
95	20240703	182500	405529280	5030	5030	5030	5030	0
96	20240703	182400	405529280	5030	5030	5030	5030	0
97	20240703	182300	405529280	5030	5030	5030	5030	0
98	20240703	182200	405529280	5030	5030	5030	5030	0
99	20240703	182100	405529280	5030	5030	5030	5030	0
100	20240703	182000	405529280	5030	5030	5030	5030	0
101	20240703	181900	405529280	5030	5030	5030	5030	0
102	20240703	181800	405529280	5030	5030	5030	5030	0
103	20240703	181700	405529280	5030	5030	5030	5030	0
104	20240703	181600	405529280	5030	5030	5030	5030	0
105	20240703	181500	405529280	5030	5030	5030	5030	0
106	20240703	181400	405529280	5030	5030	5030	5030	0
107	20240703	181300	405529280	5030	5030	5030	5030	0
108	20240703	181200	405529280	5030	5030	5030	5030	0
109	20240703	181100	405529280	5030	5030	5030	5030	0
110	20240703	181000	405529280	5030	5030	5030	5030	0
111	20240703	180900	405529280	5030	5030	5030	5030	0
112	20240703	180800	405529280	5030	5030	5030	5030	0
113	20240703	180700	405529280	5030	5030	5030	5030	0
114	20240703	180600	405529280	5030	5030	5030	5030	0
115	20240703	180500	405529280	5030	5030	5030	5030	0
116	20240703	180400	405529280	5030	5030	5030	5030	0
117	20240703	180300	405529280	5030	5030	5030	5030	0
118	20240703	180200	405529280	5030	5030	5030	5030	0
119	20240703	180100	405529280	5030	5030	5030	5030	0
120	20240703	180000	405529280	5030	5030	5030	5030	0
121	20240703	175900	405529280	5030	5030	5030	5030	0
122	20240703	175800	405529280	5030	5030	5030	5030	3610
123	20240703	175700	405529280	5030	5030	5030	5030	0
124	20240703	175600	405529280	5030	5030	5030	5030	0
125	20240703	175500	405529280	5030	5030	5030	5030	0
126	20240703	175400	405529280	5030	5030	5030	5030	0
127	20240703	175300	405529280	5030	5030	5030	5030	0
128	20240703	175200	405529280	5030	5030	5030	5030	0
129	20240703	175100	405529280	5030	5030	5030	5030	0
130	20240703	175000	405529280	5030	5030	5030	5030	0
131	20240703	174900	405529280	5030	5030	5030	5030	0
132	20240703	174800	405529280	5030	5030	5030	5030	0
133	20240703	174700	405529280	5030	5030	5030	5030	0
134	20240703	174600	405529280	5030	5030	5030	5030	0
135	20240703	174500	405529280	5030	5030	5030	5030	0
136	20240703	174400	405529280	5030	5030	5030	5030	0
137	20240703	174300	405529280	5030	5030	5030	5030	0
138	20240703	174200	405529280	5030	5030	5030	5030	0
139	20240703	174100	405529280	5030	5030	5030	5030	0
140	20240703	174000	405529280	5030	5030	5030	5030	0
141	20240703	173900	405529280	5030	5030	5030	5030	0
142	20240703	173800	405529280	5030	5030	5030	5030	0
143	20240703	173700	405529280	5030	5030	5030	5030	0
144	20240703	173600	405529280	5030	5030	5030	5030	0
145	20240703	173500	405529280	5030	5030	5030	5030	0
146	20240703	173400	405529280	5030	5030	5030	5030	0
147	20240703	173300	405529280	5030	5030	5030	5030	0
148	20240703	173200	405529280	5030	5030	5030	5030	0
149	20240703	173100	405529280	5030	5030	5030	5030	0
150	20240703	173000	405529280	5030	5030	5030	5030	0
151	20240703	172900	405529280	5030	5030	5030	5030	0
152	20240703	172800	405529280	5030	5030	5030	5030	3610
153	20240703	172700	405529280	5030	5030	5030	5030	0
154	20240703	172600	405529280	5030	5030	5030	5030	0
155	20240703	172500	405529280	5030	5030	5030	5030	0
156	20240703	172400	405529280	5030	5030	5030	5030	0
157	20240703	172300	405529280	5030	5030	5030	5030	0
158	20240703	172200	405529280	5030	5030	5030	5030	0
159	20240703	172100	405529280	5030	5030	5030	5030	0
160	20240703	172000	405529280	5030	5030	5030	5030	0
161	20240703	171900	405529280	5030	5030	5030	5030	0
162	20240703	171800	405529280	5030	5030	5030	5030	0
163	20240703	171700	405529280	5030	5030	5030	5030	0
164	20240703	171600	405529280	5030	5030	5030	5030	0
165	20240703	171500	405529280	5030	5030	5030	5030	0
166	20240703	171400	405529280	5030	5030	5030	5030	0
167	20240703	171300	405529280	5030	5030	5030	5030	0
168	20240703	171200	405529280	5030	5030	5030	5030	0
169	20240703	171100	405529280	5030	5030	5030	5030	0
170	20240703	171000	405529280	5030	5030	5030	5030	0
171	20240703	170900	405529280	5030	5030	5030	5030	0
172	20240703	170800	405529280	5030	5030	5030	5030	0
173	20240703	170700	405529280	5030	5030	5030	5030	0
174	20240703	170600	405529280	5030	5030	5030	5030	0
175	20240703	170500	405529280	5030	5030	5030	5030	0
176	20240703	170400	405529280	5030	5030	5030	5030	0
177	20240703	170300	405529280	5030	5030	5030	5030	0
178	20240703	170200	405529280	5030	5030	5030	5030	0
179	20240703	170100	405529280	5030	5030	5030	5030	0
180	20240703	170000	405529280	5030	5030	5030	5030	0
181	20240703	165900	405529280	5030	5030	5030	5030	0
182	20240703	165800	405529280	5030	5030	5030	5030	3610
183	20240703	165700	405529280	5030	5030	5030	5030	0
184	20240703	165600	405529280	5030	5030	5030	5030	0
185	20240703	165500	405529280	5030	5030	5030	5030	0
186	20240703	165400	405529280	5030	5030	5030	5030	0
187	20240703	165300	405529280	5030	5030	5030	5030	0
188	20240703	165200	405529280	5030	5030	5030	5030	0
189	20240703	165100	405529280	5030	5030	5030	5030	0
190	20240703	165000	405529280	5030	5030	5030	5030	0
191	20240703	164900	405529280	5030	5030	5030	5030	0
192	20240703	164800	405529280	5030	5030	5030	5030	0
193	20240703	164700	405529280	5030	5030	5030	5030	0
194	20240703	164600	405529280	5030	5030	5030	5030	0
195	20240703	164500	405529280	5030	5030	5030	5030	0
196	20240703	164400	405529280	5030	5030	5030	5030	0
197	20240703	164300	405529280	5030	5030	5030	5030	0
198	20240703	164200	405529280	5030	5030	5030	5030	0
199	20240703	164100	405529280	5030	5030	5030	5030	0
200	20240703	164000	405529280	5030	5030	5030	5030	0
201	20240703	163900	405529280	5030	5030	5030	5030	0
202	20240703	163800	405529280	5030	5030	5030	5030	0
203	20240703	163700	405529280	5030	5030	5030	5030	0
204	20240703	163600	405529280	5030	5030	5030	5030	0
205	20240703	163500	405529280	5030	5030	5030	5030	0
206	20240703	163400	405529280	5030	5030	5030	5030	0
207	20240703	163300	405529280	5030	5030	5030	5030	0
208	20240703	163200	405529280	5030	5030	5030	5030	0
209	20240703	163100	405529280	5030	5030	5030	5030	0
210	20240703	163000	405529280	5030	5030	5030	5030	0
211	20240703	162900	405529280	5030	5030	5030	5030	0
212	20240703	162800	405529280	5030	5030	5030	5030	3610
213	20240703	162700	405529280	5030	5030	5030	5030	0
214	20240703	162600	405529280	5030	5030	5030	5030	0
215	20240703	162500	405529280	5030	5030	5030	5030	0
216	20240703	162400	405529280	5030	5030	5030	5030	0
217	20240703	162300	405529280	5030	5030	5030	5030	0
218	20240703	162200	405529280	5030	5030	5030	5030	0
219	20240703	162100	405529280	5030	5030	5030	5030	0
220	20240703	162000	405529280	5030	5030	5030	5030	0
221	20240703	161900	405529280	5030	5030	5030	5030	0
222	20240703	161800	405529280	5030	5030	5030	5030	0
223	20240703	161700	405529280	5030	5030	5030	5030	0
224	20240703	161600	405529280	5030	5030	5030	5030	0
225	20240703	161500	405529280	5030	5030	5030	5030	0
226	20240703	161400	405529280	5030	5030	5030	5030	0
227	20240703	161300	405529280	5030	5030	5030	5030	0
228	20240703	161200	405529280	5030	5030	5030	5030	0
229	20240703	161100	405529280	5030	5030	5030	5030	0
230	20240703	161000	405529280	5030	5030	5030	5030	0
231	20240703	160900	405529280	5030	5030	5030	5030	0
232	20240703	160800	405529280	5030	5030	5030	5030	0
233	20240703	160700	405529280	5030	5030	5030	5030	0
234	20240703	160600	405529280	5030	5030	5030	5030	0
235	20240703	160500	405529280	5030	5030	5030	5030	0
236	20240703	160400	405529280	5030	5030	5030	5030	0
237	20240703	160300	405529280	5030	5030	5030	5030	0
238	20240703	160200	405529280	5030	5030	5030	5030	0
239	20240703	160100	405529280	5030	5030	5030	5030	0
240	20240703	160000	405529280	5030	5030	5030	5030	0
241	20240703	155900	405529280	5030	5030	5030	5030	0
242	20240703	155800	405529280	5030	5030	5030	5030	3610
243	20240703	155700	405529280	5030	5030	5030	5030	0
244	20240703	155600	405529280	5030	5030	5030	5030	0
245	20240703	155500	405529280	5030	5030	5030	5030	0
246	20240703	155400	405529280	5030	5030	5030	5030	0
247	20240703	155300	405529280	5030	5030	5030	5030	0
248	20240703	155200	405529280	5030	5030	5030	5030	0
249	20240703	155100	405529280	5030	5030	5030	5030	0
250	20240703	155000	405529280	5030	5030	5030	5030	0
251	20240703	154900	405529280	5030	5030	5030	5030	0
252	20240703	154800	405529280	5030	5030	5030	5030	0
253	20240703	154700	405529280	5030	5030	5030	5030	0
254	20240703	154600	405529280	5030	5030	5030	5030	0
255	20240703	154500	405529280	5030	5030	5030	5030	0
256	20240703	154400	405529280	5030	5030	5030	5030	0
257	20240703	154300	405529280	5030	5030	5030	5030	0
258	20240703	154200	405529280	5030	5030	5030	5030	0
259	20240703	154100	405529280	5030	5030	5030	5030	0
260	20240703	154000	405529280	5030	5030	5030	5030	0
261	20240703	153900	405529280	5030	5030	5030	5030	0
262	20240703	153800	405529280	5030	5030	5030	5030	0
263	20240703	153700	405529280	5030	5030	5030	5030	0
264	20240703	153600	405529280	5030	5030	5030	5030	0
265	20240703	153500	405529280	5030	5030	5030	5030	0
266	20240703	153400	405529280	5030	5030	5030	5030	0
267	20240703	153300	405529280	5030	5030	5030	5030	0
268	20240703	153200	405529280	5030	5030	5030	5030	0
269	20240703	153100	405529280	5030	5030	5030	5030	0
270	20240703	153000	405529280	5030	5030	5030	5030	3610
271	20240703	152900	387370980	5030	5030	5030	5030	0
272	20240703	152800	387370980	5030	5030	5030	5030	0
273	20240703	152700	387370980	5030	5030	5030	5030	0
274	20240703	152600	387370980	5030	5030	5030	5030	0
275	20240703	152500	387370980	5030	5030	5030	5030	0
276	20240703	152400	387370980	5030	5030	5030	5030	0
277	20240703	152300	387370980	5030	5030	5030	5030	0
278	20240703	152200	387370980	5030	5030	5030	5030	0
279	20240703	152100	387370980	5030	5030	5030	5030	0
280	20240703	152000	387370980	5030	5030	5030	5030	0
281	20240703	151900	387370980	5030	5040	5040	5030	20
282	20240703	151800	387270360	5050	5030	5050	5030	343
283	20240703	151700	385544830	5030	5030	5040	5030	177
284	20240703	151600	384654510	5030	5040	5040	5030	218
285	20240703	151500	383557960	5030	5030	5030	5030	81
286	20240703	151400	383150530	5030	5030	5030	5030	64
287	20240703	151300	382828610	5030	5030	5030	5030	0
288	20240703	151200	382828610	5030	5030	5030	5030	2500
289	20240703	151100	370253610	5030	5030	5030	5030	372
290	20240703	151000	368382450	5030	5030	5030	5030	2045
291	20240703	150900	358096100	5030	5010	5030	5010	2890
292	20240703	150800	343569100	5010	5010	5010	5010	30
293	20240703	150700	343418800	5010	5010	5010	5010	2
294	20240703	150600	343408780	5010	5010	5010	5010	1
295	20240703	150500	343403770	5010	5010	5010	5010	0
296	20240703	150400	343403770	5010	5010	5010	5010	561
297	20240703	150300	340593160	5020	5020	5020	5020	7
298	20240703	150200	340558020	5020	5020	5020	5000	146
299	20240703	150100	339826600	5000	5000	5000	5000	0
300	20240703	150000	339826600	5000	5010	5010	5000	126
301	20240703	145900	339195850	5010	5010	5010	5010	200
302	20240703	145800	338193850	5010	5010	5010	5010	617
303	20240703	145700	335102680	5010	5020	5020	5010	15
304	20240703	145600	335027430	5020	5010	5020	5010	73
305	20240703	145500	334661180	5010	5010	5010	5010	625
306	20240703	145400	331529930	5010	5000	5010	5000	99
307	20240703	145300	331033980	5010	5010	5010	5010	140
308	20240703	145200	330332580	5010	5010	5010	5010	0
309	20240703	145100	330332580	5010	5010	5010	5010	0
310	20240703	145000	330332580	5010	5010	5010	5010	50
311	20240703	144900	330082080	5010	5010	5010	5010	336
312	20240703	144800	328398720	5010	5010	5010	5010	0
313	20240703	144700	328398720	5010	5010	5010	5010	0
314	20240703	144600	328398720	5010	5000	5010	5000	882
315	20240703	144500	323980400	5000	5000	5000	5000	69
316	20240703	144400	323635400	5010	5010	5010	5010	11
317	20240703	144300	323580290	5010	5010	5010	5010	150
318	20240703	144200	322828790	5010	5010	5010	5010	91
319	20240703	144100	322372880	5000	5010	5010	5000	145
320	20240703	144000	321646470	5010	5010	5010	5010	100
321	20240703	143900	321145470	5010	5010	5010	5010	0
322	20240703	143800	321145470	5010	5010	5010	5010	0
323	20240703	143700	321145470	5010	5010	5010	5010	1
324	20240703	143600	321140460	5010	5010	5010	5010	100
325	20240703	143500	320639460	5010	5010	5010	5010	1279
326	20240703	143400	314231670	5010	5010	5010	5010	69
327	20240703	143300	313885980	5010	5020	5020	5010	320
328	20240703	143200	312282580	5010	5010	5010	5010	1
329	20240703	143100	312277570	5010	5010	5010	5010	62
330	20240703	143000	311966950	5010	5010	5010	5010	205
331	20240703	142900	310939900	5010	5010	5010	5010	0
332	20240703	142800	310939900	5010	5010	5010	5010	0
333	20240703	142700	310939900	5010	5010	5010	5010	0
334	20240703	142600	310939900	5010	5010	5010	5010	5
335	20240703	142500	310914850	5000	5000	5000	5000	0
336	20240703	142400	310914850	5000	5010	5010	5000	300
337	20240703	142300	309413430	5020	5020	5020	5020	0
338	20240703	142200	309413430	5020	5020	5020	5020	50
339	20240703	142100	309162430	5010	5010	5010	5010	0
340	20240703	142000	309162430	5010	5010	5010	5010	0
341	20240703	141900	309162430	5010	5010	5010	5010	154
342	20240703	141800	308390890	5010	5010	5010	5010	0
343	20240703	141700	308390890	5010	5010	5010	5010	2
344	20240703	141600	308380870	5010	5010	5010	5010	125
345	20240703	141500	307754620	5020	5020	5020	5020	7
346	20240703	141400	307719480	5020	5020	5020	5020	50
347	20240703	141300	307468480	5000	5000	5000	5000	23
348	20240703	141200	307353480	5010	5010	5010	5010	162
349	20240703	141100	306541860	5010	5010	5010	5010	0
350	20240703	141000	306541860	5010	5010	5010	5010	0
351	20240703	140900	306541860	5010	5010	5010	5010	111
352	20240703	140800	305985750	5010	5010	5010	5010	10
353	20240703	140700	305935650	5010	5010	5010	5010	30
354	20240703	140600	305785350	5000	5010	5010	5000	705
355	20240703	140500	302254500	5010	5010	5010	5010	500
356	20240703	140400	299749500	5010	5010	5010	5010	305
357	20240703	140300	298221450	5010	5010	5010	5010	0
358	20240703	140200	298221450	5010	5010	5010	5010	1093
359	20240703	140100	292745520	5010	5010	5010	5010	13
360	20240703	140000	292680390	5020	5020	5020	5020	26
361	20240703	135900	292549870	5010	5010	5010	5010	11
362	20240703	135800	292494760	5020	5020	5020	5020	55
363	20240703	135700	292218660	5020	5020	5020	5020	0
364	20240703	135600	292218660	5020	5020	5020	5020	0
365	20240703	135500	292218660	5020	5020	5020	5020	10
366	20240703	135400	292168460	5030	5030	5030	5020	1007
367	20240703	135300	287113230	5020	5020	5020	5020	369
368	20240703	135200	285260850	5020	5030	5030	5020	47
369	20240703	135100	285024900	5010	5010	5010	5010	0
370	20240703	135000	285024900	5010	5010	5010	5010	0
371	20240703	134900	285024900	5010	5010	5010	5010	0
372	20240703	134800	285024900	5010	5010	5010	5010	956
373	20240703	134700	280235340	5000	5000	5000	5000	0
374	20240703	134600	280235340	5000	5000	5000	5000	0
375	20240703	134500	280235340	5000	5000	5000	5000	0
376	20240703	134400	280235340	5000	5010	5010	5000	375
377	20240703	134300	278359270	5010	5010	5010	5010	62
378	20240703	134200	278048650	5010	5010	5010	5010	24
379	20240703	134100	277928410	5010	5010	5010	5010	100
380	20240703	134000	277427410	5010	5010	5010	5010	0
381	20240703	133900	277427410	5010	5010	5010	5010	100
382	20240703	133800	276926410	5010	5010	5010	5010	60
383	20240703	133700	276625810	5010	5010	5010	5010	56
384	20240703	133600	276345250	5010	5010	5010	5010	20
385	20240703	133500	276245050	5010	5010	5010	5010	0
386	20240703	133400	276245050	5010	5010	5010	5010	0
387	20240703	133300	276245050	5010	5010	5010	5010	0
388	20240703	133200	276245050	5010	5010	5010	5010	309
389	20240703	133100	274696960	5000	5000	5000	5000	1046
390	20240703	133000	269466960	5010	5010	5010	5010	0
391	20240703	132900	269466960	5010	5010	5010	5010	0
392	20240703	132800	269466960	5010	5010	5010	5010	0
393	20240703	132700	269466960	5010	5010	5010	5010	10
394	20240703	132600	269416860	5010	5010	5010	5000	736
395	20240703	132500	265730060	5020	5030	5030	5020	60
396	20240703	132400	265428560	5030	5030	5030	5030	0
397	20240703	132300	265428560	5030	5030	5030	5030	200
398	20240703	132200	264422560	5040	5040	5040	5040	0
399	20240703	132100	264422560	5040	5040	5040	5040	0
400	20240703	132000	264422560	5040	5040	5040	5040	0
401	20240703	131900	264422560	5040	5040	5040	5040	30
402	20240703	131800	264271360	5010	5010	5010	5010	55
403	20240703	131700	263995810	5010	5010	5010	5010	0
404	20240703	131600	263995810	5010	5010	5010	5010	441
405	20240703	131500	261786400	5010	5010	5010	5010	0
406	20240703	131400	261786400	5010	5010	5010	5010	0
407	20240703	131300	261786400	5010	5010	5010	5010	397
408	20240703	131200	259797430	5010	5020	5020	5010	1140
409	20240703	131100	254081320	5020	5020	5020	5020	0
410	20240703	131000	254081320	5020	5010	5020	5010	16
411	20240703	130900	254001150	5010	5010	5010	5010	12
412	20240703	130800	253941030	5010	5020	5020	5010	68
413	20240703	130700	253599840	5010	5020	5020	5010	67
414	20240703	130600	253264060	5020	5020	5020	5020	11
415	20240703	130500	253208840	5020	5030	5030	5020	8
416	20240703	130400	253168610	5030	5030	5030	5030	0
417	20240703	130300	253168610	5030	5030	5030	5030	0
418	20240703	130200	253168610	5030	5030	5030	5030	0
419	20240703	130100	253168610	5030	5030	5030	5030	0
420	20240703	130000	253168610	5030	5030	5030	5030	0
421	20240703	125900	253168610	5030	5030	5030	5030	0
422	20240703	125800	253168610	5030	5040	5040	5030	6
423	20240703	125700	253138420	5010	5010	5010	5010	1000
424	20240703	125600	248128420	5040	5040	5040	5040	8
425	20240703	125500	248088100	5040	5040	5040	5040	0
426	20240703	125400	248088100	5040	5030	5040	5030	40
427	20240703	125300	247886600	5030	5030	5030	5030	2
428	20240703	125200	247876540	5040	5030	5040	5010	2874
429	20240703	125100	233455740	5040	5040	5040	5040	1
430	20240703	125000	233450700	5040	5040	5040	5040	2
431	20240703	124900	233440620	5020	5020	5020	5020	0
432	20240703	124800	233440620	5020	5020	5020	5020	0
433	20240703	124700	233440620	5020	5020	5020	5020	89
434	20240703	124600	232993840	5020	5020	5020	5020	0
435	20240703	124500	232993840	5020	5030	5030	5020	300
436	20240703	124400	231486980	5030	5030	5030	5030	0
437	20240703	124300	231486980	5030	5030	5030	5030	0
438	20240703	124200	231486980	5030	5040	5040	5030	1841
439	20240703	124100	222208350	5040	5040	5040	5040	0
440	20240703	124000	222208350	5040	5040	5040	5040	0
441	20240703	123900	222208350	5040	5040	5040	5030	18
442	20240703	123800	222117660	5030	5030	5030	5030	1
443	20240703	123700	222112630	5030	5030	5030	5030	0
444	20240703	123600	222112630	5030	5030	5030	5030	4
445	20240703	123500	222092510	5020	5020	5020	5020	0
446	20240703	123400	222092510	5020	5020	5020	5020	0
447	20240703	123300	222092510	5020	5020	5020	5020	1
448	20240703	123200	222087490	5020	5020	5020	5020	995
449	20240703	123100	217092590	5020	5020	5020	5020	18
450	20240703	123000	217002230	5020	5020	5030	5020	3333
451	20240703	122900	200270480	5020	5020	5020	5020	293
452	20240703	122800	198799620	5020	5020	5020	5020	0
453	20240703	122700	198799620	5020	5020	5020	5020	359
454	20240703	122600	196997440	5030	5030	5030	5030	0
455	20240703	122500	196997440	5030	5030	5030	5030	1
456	20240703	122400	196992410	5030	5030	5030	5030	0
457	20240703	122300	196992410	5030	5030	5030	5030	0
458	20240703	122200	196992410	5030	5030	5030	5030	146
459	20240703	122100	196258030	5030	5030	5030	5030	0
460	20240703	122000	196258030	5030	5030	5030	5030	0
461	20240703	121900	196258030	5030	5030	5030	5030	40
462	20240703	121800	196056830	5040	5040	5040	5040	20
463	20240703	121700	195956030	5040	5040	5040	5040	18
464	20240703	121600	195865310	5040	5040	5040	5040	12
465	20240703	121500	195804830	5040	5040	5040	5040	0
466	20240703	121400	195804830	5040	5040	5040	5040	3
467	20240703	121300	195789710	5040	5040	5040	5040	40
468	20240703	121200	195588110	5040	5040	5040	5040	9
469	20240703	121100	195542750	5040	5040	5040	5040	1
470	20240703	121000	195537710	5030	5030	5030	5020	1412
471	20240703	120900	188445280	5030	5030	5030	5030	5
472	20240703	120800	188420130	5030	5030	5030	5030	0
473	20240703	120700	188420130	5030	5030	5030	5030	2
474	20240703	120600	188410070	5030	5030	5030	5030	0
475	20240703	120500	188410070	5030	5030	5030	5030	0
476	20240703	120400	188410070	5030	5030	5030	5030	1
477	20240703	120300	188405040	5030	5020	5030	5020	112
478	20240703	120200	187842700	5030	5030	5030	5030	0
479	20240703	120100	187842700	5030	5030	5030	5030	10
480	20240703	120000	187792400	5030	5030	5030	5030	0
481	20240703	115900	187792400	5030	5020	5030	5020	52
482	20240703	115800	187531340	5020	5020	5030	5020	17
483	20240703	115700	187445990	5030	5030	5030	5030	146
484	20240703	115600	186711610	5030	5030	5030	5030	4
485	20240703	115500	186691490	5030	5030	5030	5030	0
486	20240703	115400	186691490	5030	5030	5030	5030	922
487	20240703	115300	182053830	5030	5030	5030	5030	3000
488	20240703	115200	166963830	5040	5040	5040	5040	0
489	20240703	115100	166963830	5040	5040	5040	5040	0
490	20240703	115000	166963830	5040	5040	5040	5040	1
491	20240703	114900	166958790	5030	5030	5030	5030	0
492	20240703	114800	166958790	5030	5030	5030	5030	1000
493	20240703	114700	161928790	5030	5040	5040	5030	4
494	20240703	114600	161908640	5040	5040	5040	5040	0
495	20240703	114500	161908640	5040	5040	5040	5040	40
496	20240703	114400	161707040	5040	5040	5040	5040	0
497	20240703	114300	161707040	5040	5040	5040	5040	10
498	20240703	114200	161656640	5040	5040	5040	5040	12
499	20240703	114100	161596160	5040	5040	5040	5040	0
500	20240703	114000	161596160	5040	5040	5040	5040	171
501	20240703	113900	160734320	5040	5040	5040	5040	0
502	20240703	113800	160734320	5040	5040	5040	5040	0
503	20240703	113700	160734320	5040	5040	5040	5040	98
504	20240703	113600	160240400	5040	5040	5040	5040	0
505	20240703	113500	160240400	5040	5040	5040	5040	0
506	20240703	113400	160240400	5040	5040	5040	5040	0
507	20240703	113300	160240400	5040	5040	5040	5040	800
508	20240703	113200	156208400	5040	5050	5050	5040	201
509	20240703	113100	155193360	5040	5040	5040	5040	1
510	20240703	113000	155188320	5050	5050	5050	5050	0
511	20240703	112900	155188320	5050	5050	5050	5050	0
512	20240703	112800	155188320	5050	5050	5050	5050	0
513	20240703	112700	155188320	5050	5050	5050	5050	0
514	20240703	112600	155188320	5050	5050	5050	5050	1
515	20240703	112500	155183270	5040	5040	5040	5040	892
516	20240703	112400	150687590	5040	5040	5040	5040	0
517	20240703	112300	150687590	5040	5040	5040	5040	99
518	20240703	112200	150188630	5050	5050	5050	5050	3
519	20240703	112100	150173480	5050	5050	5050	5050	0
520	20240703	112000	150173480	5050	5050	5050	5050	0
521	20240703	111900	150173480	5050	5050	5050	5050	32
522	20240703	111800	150011880	5040	5040	5040	5040	1
523	20240703	111700	150006840	5040	5040	5040	5040	0
524	20240703	111600	150006840	5040	5040	5040	5040	0
525	20240703	111500	150006840	5040	5040	5040	5040	0
526	20240703	111400	150006840	5040	5040	5040	5040	0
527	20240703	111300	150006840	5040	5040	5040	5040	0
528	20240703	111200	150006840	5040	5040	5040	5040	0
529	20240703	111100	150006840	5040	5040	5040	5040	0
530	20240703	111000	150006840	5040	5040	5040	5040	0
531	20240703	110900	150006840	5040	5040	5040	5040	237
532	20240703	110800	148812360	5050	5050	5050	5050	0
533	20240703	110700	148812360	5050	5040	5050	5040	143
534	20240703	110600	148091550	5040	5040	5040	5040	0
535	20240703	110500	148091550	5040	5040	5040	5040	0
536	20240703	110400	148091550	5040	5040	5040	5040	0
537	20240703	110300	148091550	5040	5040	5040	5040	0
538	20240703	110200	148091550	5040	5040	5040	5040	3
539	20240703	110100	148076430	5040	5040	5040	5040	0
540	20240703	110000	148076430	5040	5040	5040	5040	0
541	20240703	105900	148076430	5040	5040	5040	5040	0
542	20240703	105800	148076430	5040	5040	5040	5040	0
543	20240703	105700	148076430	5040	5040	5040	5040	20
544	20240703	105600	147975630	5040	5040	5040	5040	0
545	20240703	105500	147975630	5040	5040	5040	5040	1
546	20240703	105400	147970590	5050	5050	5050	5050	97
547	20240703	105300	147480740	5040	5040	5040	5040	0
548	20240703	105200	147480740	5040	5040	5040	5040	0
549	20240703	105100	147480740	5040	5040	5040	5040	0
550	20240703	105000	147480740	5040	5040	5040	5040	0
551	20240703	104900	147480740	5040	5040	5040	5040	1206
552	20240703	104800	141402500	5030	5030	5030	5030	420
553	20240703	104700	139289900	5030	5020	5030	5020	113
554	20240703	104600	138721670	5030	5030	5030	5030	3
555	20240703	104500	138706580	5030	5030	5030	5030	0
556	20240703	104400	138706580	5030	5030	5030	5030	0
557	20240703	104300	138706580	5030	5030	5030	5030	0
558	20240703	104200	138706580	5030	5030	5030	5030	67
559	20240703	104100	138369570	5030	5030	5030	5030	33
560	20240703	104000	138203580	5030	5030	5030	5030	7
561	20240703	103900	138168370	5030	5030	5030	5030	120
562	20240703	103800	137564770	5030	5030	5030	5030	2
563	20240703	103700	137554710	5030	5030	5030	5030	0
564	20240703	103600	137554710	5030	5020	5030	5020	611
565	20240703	103500	134486550	5030	5040	5040	5030	73
566	20240703	103400	134118690	5030	5030	5030	5030	100
567	20240703	103300	133615690	5030	5030	5030	5030	114
568	20240703	103200	133042270	5030	5030	5030	5030	166
569	20240703	103100	132207290	5030	5020	5030	5020	332
570	20240703	103000	130540130	5020	5030	5030	5020	239
571	20240703	102900	129339360	5030	5030	5030	5030	14
572	20240703	102800	129268940	5030	5030	5030	5030	50
573	20240703	102700	129017440	5030	5030	5030	5030	0
574	20240703	102600	129017440	5030	5030	5030	5030	0
575	20240703	102500	129017440	5030	5030	5030	5030	331
576	20240703	102400	127352510	5040	5040	5040	5040	23
577	20240703	102300	127236590	5040	5030	5040	5030	482
578	20240703	102200	124812120	5030	5030	5030	5030	2000
579	20240703	102100	114752120	5040	5050	5050	5030	120
580	20240703	102000	114146510	5050	5050	5050	5050	0
581	20240703	101900	114146510	5050	5030	5050	5030	17
582	20240703	101800	114060960	5030	5030	5030	5030	1
583	20240703	101700	114055930	5040	5040	5040	5030	30
584	20240703	101600	113904820	5030	5050	5050	5030	3832
585	20240703	101500	94605000	5050	5050	5050	5040	335
586	20240703	101400	92913860	5060	5060	5060	5060	41
587	20240703	101300	92706400	5050	5050	5050	5050	51
588	20240703	101200	92448850	5050	5050	5050	5040	616
589	20240703	101100	89341050	5050	5060	5060	5050	1062
590	20240703	101000	83977420	5060	5070	5070	5060	52
591	20240703	100900	83714280	5070	5070	5070	5070	0
592	20240703	100800	83714280	5070	5050	5070	5050	18
593	20240703	100700	83623040	5050	5050	5050	5050	0
594	20240703	100600	83623040	5050	5060	5060	5050	280
595	20240703	100500	82208980	5080	5060	5100	5060	351
596	20240703	100400	80427890	5050	5050	5050	5050	20
597	20240703	100300	80326890	5050	5090	5090	5050	4101
598	20240703	100200	59565600	5090	5080	5090	5080	27
599	20240703	100100	59428420	5080	5080	5080	5080	0
600	20240703	100000	59428420	5080	5090	5090	5080	355
601	20240703	095900	57622600	5090	5100	5100	5090	188
602	20240703	095800	56664680	5100	5100	5100	5100	1
603	20240703	095700	56659580	5100	5100	5100	5100	30
604	20240703	095600	56506580	5080	5080	5080	5080	400
605	20240703	095500	54474580	5080	5100	5100	5080	11
606	20240703	095400	54418680	5100	5100	5100	5100	0
607	20240703	095300	54418680	5100	5100	5100	5100	85
608	20240703	095200	53985180	5100	5100	5100	5100	5
609	20240703	095100	53959680	5100	5100	5100	5080	166
610	20240703	095000	53116360	5100	5100	5100	5100	0
611	20240703	094900	53116360	5100	5100	5100	5100	1123
612	20240703	094800	47389060	5110	5100	5110	5100	3176
613	20240703	094700	31191450	5110	5110	5110	5110	0
614	20240703	094600	31191450	5110	5110	5110	5110	0
615	20240703	094500	31191450	5110	5110	5110	5110	0
616	20240703	094400	31191450	5110	5110	5110	5110	0
617	20240703	094300	31191450	5110	5110	5110	5110	0
618	20240703	094200	31191450	5110	5110	5110	5110	0
619	20240703	094100	31191450	5110	5110	5110	5110	1
620	20240703	094000	31186340	5110	5100	5110	5080	1101
621	20240703	093900	25582130	5100	5100	5100	5100	150
622	20240703	093800	24817130	5080	5080	5080	5080	0
623	20240703	093700	24817130	5080	5080	5080	5080	0
624	20240703	093600	24817130	5080	5080	5080	5080	700
625	20240703	093500	21261130	5080	5080	5080	5080	5
626	20240703	093400	21235730	5090	5090	5090	5090	19
627	20240703	093300	21139020	5090	5100	5100	5090	156
628	20240703	093200	20344780	5100	5100	5100	5100	1
629	20240703	093100	20339680	5090	5100	5100	5090	94
630	20240703	093000	19861160	5100	5100	5100	5100	144
631	20240703	092900	19126760	5110	5110	5110	5110	0
632	20240703	092800	19126760	5110	5110	5110	5110	100
633	20240703	092700	18615760	5110	5110	5110	5110	2
634	20240703	092600	18605540	5110	5110	5110	5110	2
635	20240703	092500	18595320	5110	5110	5110	5110	1
636	20240703	092400	18590210	5110	5110	5110	5110	2048
637	20240703	092300	8124930	5120	5120	5120	5120	455
638	20240703	092200	5795330	5130	5130	5130	5130	1
639	20240703	092100	5790200	5130	5130	5130	5130	6
640	20240703	092000	5759420	5120	5120	5120	5120	0
641	20240703	091900	5759420	5120	5120	5120	5120	10
642	20240703	091800	5708220	5120	5120	5120	5120	0
643	20240703	091700	5708220	5120	5120	5120	5120	19
644	20240703	091600	5610940	5130	5130	5130	5130	6
645	20240703	091500	5580160	5120	5120	5120	5120	0
646	20240703	091400	5580160	5120	5120	5120	5120	0
647	20240703	091300	5580160	5120	5120	5120	5120	8
648	20240703	091200	5539200	5130	5130	5130	5130	102
649	20240703	091100	5015940	5130	5130	5130	5130	31
650	20240703	091000	4856910	5110	5110	5110	5110	0
651	20240703	090900	4856910	5110	5110	5110	5110	0
652	20240703	090800	4856910	5110	5110	5110	5110	0
653	20240703	090700	4856910	5110	5110	5110	5110	29
654	20240703	090600	4708720	5120	5120	5120	5120	130
655	20240703	090500	4043120	5120	5120	5120	5120	0
656	20240703	090400	4043120	5120	5110	5120	5110	55
657	20240703	090300	3761710	5110	5090	5110	5090	121
658	20240703	090200	3145180	5090	5070	5090	5070	91
659	20240703	090100	2682430	5090	5090	5090	5090	14
660	20240703	090000	2611170	5090	5090	5090	5090	513