KissMeData/046440/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193300	246137940	5030	5030	5030	5030	3133
3	20240701	193200	246137940	5030	5030	5030	5030	0
4	20240701	193100	246137940	5030	5030	5030	5030	0
5	20240701	193000	246137940	5030	5030	5030	5030	0
6	20240701	192900	246137940	5030	5030	5030	5030	0
7	20240701	192800	246137940	5030	5030	5030	5030	0
8	20240701	192700	246137940	5030	5030	5030	5030	0
9	20240701	192600	246137940	5030	5030	5030	5030	0
10	20240701	192500	246137940	5030	5030	5030	5030	0
11	20240701	192400	246137940	5030	5030	5030	5030	0
12	20240701	192300	246137940	5030	5030	5030	5030	0
13	20240701	192200	246137940	5030	5030	5030	5030	0
14	20240701	192100	246137940	5030	5030	5030	5030	0
15	20240701	192000	246137940	5030	5030	5030	5030	0
16	20240701	191900	246137940	5030	5030	5030	5030	0
17	20240701	191800	246137940	5030	5030	5030	5030	0
18	20240701	191700	246137940	5030	5030	5030	5030	0
19	20240701	191600	246137940	5030	5030	5030	5030	0
20	20240701	191500	246137940	5030	5030	5030	5030	0
21	20240701	191400	246137940	5030	5030	5030	5030	0
22	20240701	191300	246137940	5030	5030	5030	5030	0
23	20240701	191200	246137940	5030	5030	5030	5030	0
24	20240701	191100	246137940	5030	5030	5030	5030	0
25	20240701	191000	246137940	5030	5030	5030	5030	0
26	20240701	190900	246137940	5030	5030	5030	5030	0
27	20240701	190800	246137940	5030	5030	5030	5030	0
28	20240701	190700	246137940	5030	5030	5030	5030	0
29	20240701	190600	246137940	5030	5030	5030	5030	0
30	20240701	190500	246137940	5030	5030	5030	5030	0
31	20240701	190400	246137940	5030	5030	5030	5030	0
32	20240701	190300	246137940	5030	5030	5030	5030	3133
33	20240701	190200	246137940	5030	5030	5030	5030	0
34	20240701	190100	246137940	5030	5030	5030	5030	0
35	20240701	190000	246137940	5030	5030	5030	5030	0
36	20240701	185900	246137940	5030	5030	5030	5030	0
37	20240701	185800	246137940	5030	5030	5030	5030	0
38	20240701	185700	246137940	5030	5030	5030	5030	0
39	20240701	185600	246137940	5030	5030	5030	5030	0
40	20240701	185500	246137940	5030	5030	5030	5030	0
41	20240701	185400	246137940	5030	5030	5030	5030	0
42	20240701	185300	246137940	5030	5030	5030	5030	0
43	20240701	185200	246137940	5030	5030	5030	5030	0
44	20240701	185100	246137940	5030	5030	5030	5030	0
45	20240701	185000	246137940	5030	5030	5030	5030	0
46	20240701	184900	246137940	5030	5030	5030	5030	0
47	20240701	184800	246137940	5030	5030	5030	5030	0
48	20240701	184700	246137940	5030	5030	5030	5030	0
49	20240701	184600	246137940	5030	5030	5030	5030	0
50	20240701	184500	246137940	5030	5030	5030	5030	0
51	20240701	184400	246137940	5030	5030	5030	5030	0
52	20240701	184300	246137940	5030	5030	5030	5030	0
53	20240701	184200	246137940	5030	5030	5030	5030	0
54	20240701	184100	246137940	5030	5030	5030	5030	0
55	20240701	184000	246137940	5030	5030	5030	5030	0
56	20240701	183900	246137940	5030	5030	5030	5030	0
57	20240701	183800	246137940	5030	5030	5030	5030	0
58	20240701	183700	246137940	5030	5030	5030	5030	0
59	20240701	183600	246137940	5030	5030	5030	5030	0
60	20240701	183500	246137940	5030	5030	5030	5030	0
61	20240701	183400	246137940	5030	5030	5030	5030	0
62	20240701	183300	246137940	5030	5030	5030	5030	3133
63	20240701	183200	246137940	5030	5030	5030	5030	0
64	20240701	183100	246137940	5030	5030	5030	5030	0
65	20240701	183000	246137940	5030	5030	5030	5030	0
66	20240701	182900	246137940	5030	5030	5030	5030	0
67	20240701	182800	246137940	5030	5030	5030	5030	0
68	20240701	182700	246137940	5030	5030	5030	5030	0
69	20240701	182600	246137940	5030	5030	5030	5030	0
70	20240701	182500	246137940	5030	5030	5030	5030	0
71	20240701	182400	246137940	5030	5030	5030	5030	0
72	20240701	182300	246137940	5030	5030	5030	5030	0
73	20240701	182200	246137940	5030	5030	5030	5030	0
74	20240701	182100	246137940	5030	5030	5030	5030	0
75	20240701	182000	246137940	5030	5030	5030	5030	0
76	20240701	181900	246137940	5030	5030	5030	5030	0
77	20240701	181800	246137940	5030	5030	5030	5030	0
78	20240701	181700	246137940	5030	5030	5030	5030	0
79	20240701	181600	246137940	5030	5030	5030	5030	0
80	20240701	181500	246137940	5030	5030	5030	5030	0
81	20240701	181400	246137940	5030	5030	5030	5030	0
82	20240701	181300	246137940	5030	5030	5030	5030	0
83	20240701	181200	246137940	5030	5030	5030	5030	0
84	20240701	181100	246137940	5030	5030	5030	5030	0
85	20240701	181000	246137940	5030	5030	5030	5030	0
86	20240701	180900	246137940	5030	5030	5030	5030	0
87	20240701	180800	246137940	5030	5030	5030	5030	0
88	20240701	180700	246137940	5030	5030	5030	5030	0
89	20240701	180600	246137940	5030	5030	5030	5030	0
90	20240701	180500	246137940	5030	5030	5030	5030	0
91	20240701	180400	246137940	5030	5030	5030	5030	0
92	20240701	180300	246137940	5030	5030	5030	5030	3133
93	20240701	180200	246137940	5030	5030	5030	5030	0
94	20240701	180100	246137940	5030	5030	5030	5030	0
95	20240701	180000	246137940	5030	5030	5030	5030	0
96	20240701	175900	246137940	5030	5030	5030	5030	0
97	20240701	175800	246137940	5030	5030	5030	5030	0
98	20240701	175700	246137940	5030	5030	5030	5030	0
99	20240701	175600	246137940	5030	5030	5030	5030	0
100	20240701	175500	246137940	5030	5030	5030	5030	0
101	20240701	175400	246137940	5030	5030	5030	5030	0
102	20240701	175300	246137940	5030	5030	5030	5030	0
103	20240701	175200	246137940	5030	5030	5030	5030	0
104	20240701	175100	246137940	5030	5030	5030	5030	0
105	20240701	175000	246137940	5030	5030	5030	5030	0
106	20240701	174900	246137940	5030	5030	5030	5030	0
107	20240701	174800	246137940	5030	5030	5030	5030	0
108	20240701	174700	246137940	5030	5030	5030	5030	0
109	20240701	174600	246137940	5030	5030	5030	5030	0
110	20240701	174500	246137940	5030	5030	5030	5030	0
111	20240701	174400	246137940	5030	5030	5030	5030	0
112	20240701	174300	246137940	5030	5030	5030	5030	0
113	20240701	174200	246137940	5030	5030	5030	5030	0
114	20240701	174100	246137940	5030	5030	5030	5030	0
115	20240701	174000	246137940	5030	5030	5030	5030	0
116	20240701	173900	246137940	5030	5030	5030	5030	0
117	20240701	173800	246137940	5030	5030	5030	5030	0
118	20240701	173700	246137940	5030	5030	5030	5030	0
119	20240701	173600	246137940	5030	5030	5030	5030	0
120	20240701	173500	246137940	5030	5030	5030	5030	0
121	20240701	173400	246137940	5030	5030	5030	5030	0
122	20240701	173300	246137940	5030	5030	5030	5030	3133
123	20240701	173200	246137940	5030	5030	5030	5030	0
124	20240701	173100	246137940	5030	5030	5030	5030	0
125	20240701	173000	246137940	5030	5030	5030	5030	0
126	20240701	172900	246137940	5030	5030	5030	5030	0
127	20240701	172800	246137940	5030	5030	5030	5030	0
128	20240701	172700	246137940	5030	5030	5030	5030	0
129	20240701	172600	246137940	5030	5030	5030	5030	0
130	20240701	172500	246137940	5030	5030	5030	5030	0
131	20240701	172400	246137940	5030	5030	5030	5030	0
132	20240701	172300	246137940	5030	5030	5030	5030	0
133	20240701	172200	246137940	5030	5030	5030	5030	0
134	20240701	172100	246137940	5030	5030	5030	5030	0
135	20240701	172000	246137940	5030	5030	5030	5030	0
136	20240701	171900	246137940	5030	5030	5030	5030	0
137	20240701	171800	246137940	5030	5030	5030	5030	0
138	20240701	171700	246137940	5030	5030	5030	5030	0
139	20240701	171600	246137940	5030	5030	5030	5030	0
140	20240701	171500	246137940	5030	5030	5030	5030	0
141	20240701	171400	246137940	5030	5030	5030	5030	0
142	20240701	171300	246137940	5030	5030	5030	5030	0
143	20240701	171200	246137940	5030	5030	5030	5030	0
144	20240701	171100	246137940	5030	5030	5030	5030	0
145	20240701	171000	246137940	5030	5030	5030	5030	0
146	20240701	170900	246137940	5030	5030	5030	5030	0
147	20240701	170800	246137940	5030	5030	5030	5030	0
148	20240701	170700	246137940	5030	5030	5030	5030	0
149	20240701	170600	246137940	5030	5030	5030	5030	0
150	20240701	170500	246137940	5030	5030	5030	5030	0
151	20240701	170400	246137940	5030	5030	5030	5030	0
152	20240701	170300	246137940	5030	5030	5030	5030	3133
153	20240701	170200	246137940	5030	5030	5030	5030	0
154	20240701	170100	246137940	5030	5030	5030	5030	0
155	20240701	170000	246137940	5030	5030	5030	5030	0
156	20240701	165900	246137940	5030	5030	5030	5030	0
157	20240701	165800	246137940	5030	5030	5030	5030	0
158	20240701	165700	246137940	5030	5030	5030	5030	0
159	20240701	165600	246137940	5030	5030	5030	5030	0
160	20240701	165500	246137940	5030	5030	5030	5030	0
161	20240701	165400	246137940	5030	5030	5030	5030	0
162	20240701	165300	246137940	5030	5030	5030	5030	0
163	20240701	165200	246137940	5030	5030	5030	5030	0
164	20240701	165100	246137940	5030	5030	5030	5030	0
165	20240701	165000	246137940	5030	5030	5030	5030	0
166	20240701	164900	246137940	5030	5030	5030	5030	0
167	20240701	164800	246137940	5030	5030	5030	5030	0
168	20240701	164700	246137940	5030	5030	5030	5030	0
169	20240701	164600	246137940	5030	5030	5030	5030	0
170	20240701	164500	246137940	5030	5030	5030	5030	0
171	20240701	164400	246137940	5030	5030	5030	5030	0
172	20240701	164300	246137940	5030	5030	5030	5030	0
173	20240701	164200	246137940	5030	5030	5030	5030	0
174	20240701	164100	246137940	5030	5030	5030	5030	0
175	20240701	164000	246137940	5030	5030	5030	5030	0
176	20240701	163900	246137940	5030	5030	5030	5030	0
177	20240701	163800	246137940	5030	5030	5030	5030	0
178	20240701	163700	246137940	5030	5030	5030	5030	0
179	20240701	163600	246137940	5030	5030	5030	5030	0
180	20240701	163500	246137940	5030	5030	5030	5030	0
181	20240701	163400	246137940	5030	5030	5030	5030	0
182	20240701	163300	246137940	5030	5030	5030	5030	3133
183	20240701	163200	246137940	5030	5030	5030	5030	0
184	20240701	163100	246137940	5030	5030	5030	5030	0
185	20240701	163000	246137940	5030	5030	5030	5030	0
186	20240701	162900	246137940	5030	5030	5030	5030	0
187	20240701	162800	246137940	5030	5030	5030	5030	0
188	20240701	162700	246137940	5030	5030	5030	5030	0
189	20240701	162600	246137940	5030	5030	5030	5030	0
190	20240701	162500	246137940	5030	5030	5030	5030	0
191	20240701	162400	246137940	5030	5030	5030	5030	0
192	20240701	162300	246137940	5030	5030	5030	5030	0
193	20240701	162200	246137940	5030	5030	5030	5030	0
194	20240701	162100	246137940	5030	5030	5030	5030	0
195	20240701	162000	246137940	5030	5030	5030	5030	0
196	20240701	161900	246137940	5030	5030	5030	5030	0
197	20240701	161800	246137940	5030	5030	5030	5030	0
198	20240701	161700	246137940	5030	5030	5030	5030	0
199	20240701	161600	246137940	5030	5030	5030	5030	0
200	20240701	161500	246137940	5030	5030	5030	5030	0
201	20240701	161400	246137940	5030	5030	5030	5030	0
202	20240701	161300	246137940	5030	5030	5030	5030	0
203	20240701	161200	246137940	5030	5030	5030	5030	0
204	20240701	161100	246137940	5030	5030	5030	5030	0
205	20240701	161000	246137940	5030	5030	5030	5030	0
206	20240701	160900	246137940	5030	5030	5030	5030	0
207	20240701	160800	246137940	5030	5030	5030	5030	0
208	20240701	160700	246137940	5030	5030	5030	5030	0
209	20240701	160600	246137940	5030	5030	5030	5030	0
210	20240701	160500	246137940	5030	5030	5030	5030	0
211	20240701	160400	246137940	5030	5030	5030	5030	0
212	20240701	160300	246137940	5030	5030	5030	5030	3133
213	20240701	160200	246137940	5030	5030	5030	5030	0
214	20240701	160100	246137940	5030	5030	5030	5030	0
215	20240701	160000	246137940	5030	5030	5030	5030	0
216	20240701	155900	246137940	5030	5030	5030	5030	0
217	20240701	155800	246137940	5030	5030	5030	5030	0
218	20240701	155700	246137940	5030	5030	5030	5030	0
219	20240701	155600	246137940	5030	5030	5030	5030	0
220	20240701	155500	246137940	5030	5030	5030	5030	0
221	20240701	155400	246137940	5030	5030	5030	5030	0
222	20240701	155300	246137940	5030	5030	5030	5030	0
223	20240701	155200	246137940	5030	5030	5030	5030	0
224	20240701	155100	246137940	5030	5030	5030	5030	0
225	20240701	155000	246137940	5030	5030	5030	5030	0
226	20240701	154900	246137940	5030	5030	5030	5030	0
227	20240701	154800	246137940	5030	5030	5030	5030	0
228	20240701	154700	246137940	5030	5030	5030	5030	0
229	20240701	154600	246137940	5030	5030	5030	5030	0
230	20240701	154500	246137940	5030	5030	5030	5030	0
231	20240701	154400	246137940	5030	5030	5030	5030	0
232	20240701	154300	246137940	5030	5030	5030	5030	0
233	20240701	154200	246137940	5030	5030	5030	5030	0
234	20240701	154100	246137940	5030	5030	5030	5030	0
235	20240701	154000	246137940	5030	5030	5030	5030	0
236	20240701	153900	246137940	5030	5030	5030	5030	0
237	20240701	153800	246137940	5030	5030	5030	5030	0
238	20240701	153700	246137940	5030	5030	5030	5030	0
239	20240701	153600	246137940	5030	5030	5030	5030	0
240	20240701	153500	246137940	5030	5030	5030	5030	0
241	20240701	153400	246137940	5030	5030	5030	5030	0
242	20240701	153300	246137940	5030	5030	5030	5030	3133
243	20240701	153200	246137940	5030	5030	5030	5030	0
244	20240701	153100	246137940	5030	5030	5030	5030	0
245	20240701	153000	246137940	5030	5030	5030	5030	3133
246	20240701	152900	230378950	5030	5030	5030	5030	0
247	20240701	152800	230378950	5030	5030	5030	5030	0
248	20240701	152700	230378950	5030	5030	5030	5030	0
249	20240701	152600	230378950	5030	5030	5030	5030	0
250	20240701	152500	230378950	5030	5030	5030	5030	0
251	20240701	152400	230378950	5030	5030	5030	5030	0
252	20240701	152300	230378950	5030	5030	5030	5030	0
253	20240701	152200	230378950	5030	5030	5030	5030	0
254	20240701	152100	230378950	5030	5030	5030	5030	0
255	20240701	152000	230378950	5030	5030	5030	5030	0
256	20240701	151900	230378950	5030	5030	5030	5030	700
257	20240701	151800	226857950	5040	5040	5040	5040	41
258	20240701	151700	226651310	5050	5050	5050	5050	0
259	20240701	151600	226651310	5050	5050	5050	5050	0
260	20240701	151500	226651310	5050	5050	5050	5050	0
261	20240701	151400	226651310	5050	5050	5050	5050	0
262	20240701	151300	226651310	5050	5050	5050	5050	0
263	20240701	151200	226651310	5050	5050	5050	5050	0
264	20240701	151100	226651310	5050	5050	5050	5050	0
265	20240701	151000	226651310	5050	5050	5050	5050	0
266	20240701	150900	226651310	5050	5050	5050	5050	100
267	20240701	150800	226146310	5050	5050	5050	5050	0
268	20240701	150700	226146310	5050	5050	5050	5050	28
269	20240701	150600	226004910	5040	5040	5040	5040	0
270	20240701	150500	226004910	5040	5040	5040	5040	0
271	20240701	150400	226004910	5040	5040	5040	5040	10
272	20240701	150300	225954510	5030	5030	5030	5030	10
273	20240701	150200	225904210	5030	5030	5030	5030	0
274	20240701	150100	225904210	5030	5030	5030	5030	42
275	20240701	150000	225692950	5030	5030	5030	5030	498
276	20240701	145900	223188010	5050	5050	5050	5050	0
277	20240701	145800	223188010	5050	5040	5050	5040	21
278	20240701	145700	223082140	5030	5030	5030	5030	200
279	20240701	145600	222076140	5040	5040	5040	5040	2451
280	20240701	145500	209723100	5040	5040	5040	5040	0
281	20240701	145400	209723100	5040	5040	5040	5040	0
282	20240701	145300	209723100	5040	5040	5040	5040	378
283	20240701	145200	207817980	5040	5040	5040	5040	15
284	20240701	145100	207742380	5050	5050	5050	5050	0
285	20240701	145000	207742380	5050	5050	5050	5050	5
286	20240701	144900	207717130	5050	5050	5050	5050	0
287	20240701	144800	207717130	5050	5050	5050	5050	0
288	20240701	144700	207717130	5050	5050	5050	5050	25
289	20240701	144600	207590880	5050	5050	5050	5050	0
290	20240701	144500	207590880	5050	5050	5050	5050	0
291	20240701	144400	207590880	5050	5050	5050	5050	0
292	20240701	144300	207590880	5050	5050	5050	5050	0
293	20240701	144200	207590880	5050	5050	5050	5050	0
294	20240701	144100	207590880	5050	5050	5050	5050	0
295	20240701	144000	207590880	5050	5050	5050	5050	6
296	20240701	143900	207560580	5050	5050	5050	5050	1
297	20240701	143800	207555530	5050	5050	5050	5050	3
298	20240701	143700	207540380	5050	5050	5050	5050	0
299	20240701	143600	207540380	5050	5050	5050	5050	0
300	20240701	143500	207540380	5050	5050	5050	5050	0
301	20240701	143400	207540380	5050	5050	5050	5050	7
302	20240701	143300	207505030	5060	5060	5060	5060	0
303	20240701	143200	207505030	5060	5060	5060	5060	0
304	20240701	143100	207505030	5060	5060	5060	5060	10
305	20240701	143000	207454430	5050	5050	5050	5050	0
306	20240701	142900	207454430	5050	5050	5050	5050	3
307	20240701	142800	207439280	5050	5050	5050	5050	7
308	20240701	142700	207403930	5050	5050	5050	5050	4
309	20240701	142600	207383730	5040	5040	5040	5040	0
310	20240701	142500	207383730	5040	5040	5040	5040	0
311	20240701	142400	207383730	5040	5040	5040	5040	5
312	20240701	142300	207358530	5050	5050	5050	5050	2
313	20240701	142200	207348430	5050	5050	5050	5050	0
314	20240701	142100	207348430	5050	5050	5050	5050	153
315	20240701	142000	206575780	5050	5050	5050	5050	130
316	20240701	141900	205919280	5060	5060	5060	5060	0
317	20240701	141800	205919280	5060	5060	5060	5060	0
318	20240701	141700	205919280	5060	5060	5060	5060	0
319	20240701	141600	205919280	5060	5060	5060	5060	0
320	20240701	141500	205919280	5060	5060	5060	5060	0
321	20240701	141400	205919280	5060	5060	5060	5060	0
322	20240701	141300	205919280	5060	5060	5060	5060	0
323	20240701	141200	205919280	5060	5060	5060	5060	36
324	20240701	141100	205737120	5060	5060	5060	5060	0
325	20240701	141000	205737120	5060	5060	5060	5060	0
326	20240701	140900	205737120	5060	5060	5060	5060	0
327	20240701	140800	205737120	5060	5060	5060	5060	0
328	20240701	140700	205737120	5060	5060	5060	5060	0
329	20240701	140600	205737120	5060	5060	5060	5060	0
330	20240701	140500	205737120	5060	5060	5060	5060	0
331	20240701	140400	205737120	5060	5060	5060	5060	680
332	20240701	140300	202296320	5060	5050	5060	5050	1000
333	20240701	140200	197240150	5050	5050	5050	5050	0
334	20240701	140100	197240150	5050	5050	5050	5050	0
335	20240701	140000	197240150	5050	5050	5050	5050	872
336	20240701	135900	192836550	5050	5050	5050	5050	0
337	20240701	135800	192836550	5050	5050	5050	5050	0
338	20240701	135700	192836550	5050	5050	5050	5050	0
339	20240701	135600	192836550	5050	5050	5050	5050	0
340	20240701	135500	192836550	5050	5050	5050	5050	0
341	20240701	135400	192836550	5050	5050	5050	5050	4
342	20240701	135300	192816350	5050	5050	5050	5050	1
343	20240701	135200	192811300	5040	5040	5040	5040	0
344	20240701	135100	192811300	5040	5040	5040	5040	0
345	20240701	135000	192811300	5040	5040	5040	5040	4
346	20240701	134900	192791140	5050	5050	5050	5050	0
347	20240701	134800	192791140	5050	5050	5050	5050	0
348	20240701	134700	192791140	5050	5050	5050	5050	0
349	20240701	134600	192791140	5050	5050	5050	5050	0
350	20240701	134500	192791140	5050	5050	5050	5050	0
351	20240701	134400	192791140	5050	5050	5050	5050	0
352	20240701	134300	192791140	5050	5050	5050	5050	2
353	20240701	134200	192781040	5050	5050	5050	5050	0
354	20240701	134100	192781040	5050	5050	5050	5050	0
355	20240701	134000	192781040	5050	5050	5050	5050	0
356	20240701	133900	192781040	5050	5050	5050	5050	0
357	20240701	133800	192781040	5050	5050	5050	5050	0
358	20240701	133700	192781040	5050	5050	5050	5050	0
359	20240701	133600	192781040	5050	5050	5050	5050	0
360	20240701	133500	192781040	5050	5050	5050	5050	0
361	20240701	133400	192781040	5050	5050	5050	5050	0
362	20240701	133300	192781040	5050	5050	5050	5050	0
363	20240701	133200	192781040	5050	5050	5050	5050	0
364	20240701	133100	192781040	5050	5050	5050	5050	10
365	20240701	133000	192730540	5050	5050	5050	5050	5
366	20240701	132900	192705290	5050	5050	5050	5050	2
367	20240701	132800	192695190	5040	5040	5040	5040	0
368	20240701	132700	192695190	5040	5040	5040	5040	0
369	20240701	132600	192695190	5040	5040	5040	5040	0
370	20240701	132500	192695190	5040	5040	5040	5040	0
371	20240701	132400	192695190	5040	5040	5040	5040	0
372	20240701	132300	192695190	5040	5040	5040	5040	0
373	20240701	132200	192695190	5040	5040	5040	5040	0
374	20240701	132100	192695190	5040	5040	5040	5040	0
375	20240701	132000	192695190	5040	5040	5040	5040	0
376	20240701	131900	192695190	5040	5040	5040	5040	0
377	20240701	131800	192695190	5040	5040	5040	5040	0
378	20240701	131700	192695190	5040	5040	5040	5040	0
379	20240701	131600	192695190	5040	5040	5040	5040	0
380	20240701	131500	192695190	5040	5040	5040	5040	0
381	20240701	131400	192695190	5040	5040	5040	5040	200
382	20240701	131300	191687190	5050	5050	5050	5050	0
383	20240701	131200	191687190	5050	5050	5050	5050	0
384	20240701	131100	191687190	5050	5050	5050	5050	0
385	20240701	131000	191687190	5050	5050	5050	5050	0
386	20240701	130900	191687190	5050	5050	5050	5050	10
387	20240701	130800	191636690	5050	5050	5050	5050	0
388	20240701	130700	191636690	5050	5050	5050	5050	0
389	20240701	130600	191636690	5050	5050	5050	5050	0
390	20240701	130500	191636690	5050	5050	5050	5050	0
391	20240701	130400	191636690	5050	5050	5050	5050	0
392	20240701	130300	191636690	5050	5050	5050	5050	990
393	20240701	130200	186637190	5050	5050	5050	5050	1002
394	20240701	130100	181577090	5040	5040	5040	5040	0
395	20240701	130000	181577090	5040	5040	5040	5040	0
396	20240701	125900	181577090	5040	5040	5040	5040	0
397	20240701	125800	181577090	5040	5040	5040	5040	0
398	20240701	125700	181577090	5040	5040	5040	5040	1500
399	20240701	125600	174017090	5040	5040	5040	5040	300
400	20240701	125500	172505090	5040	5040	5040	5040	0
401	20240701	125400	172505090	5040	5040	5040	5040	0
402	20240701	125300	172505090	5040	5040	5040	5040	0
403	20240701	125200	172505090	5040	5040	5040	5040	0
404	20240701	125100	172505090	5040	5040	5040	5040	993
405	20240701	125000	167500370	5050	5050	5050	5050	700
406	20240701	124900	163965370	5050	5050	5050	5050	0
407	20240701	124800	163965370	5050	5050	5050	5050	1002
408	20240701	124700	158905270	5050	5050	5050	5050	158
409	20240701	124600	158107370	5050	5050	5050	5050	0
410	20240701	124500	158107370	5050	5050	5050	5050	0
411	20240701	124400	158107370	5050	5050	5050	5050	0
412	20240701	124300	158107370	5050	5050	5050	5050	0
413	20240701	124200	158107370	5050	5050	5050	5050	0
414	20240701	124100	158107370	5050	5050	5050	5050	0
415	20240701	124000	158107370	5050	5050	5050	5050	41
416	20240701	123900	157900320	5050	5050	5050	5050	50
417	20240701	123800	157647820	5060	5050	5060	5050	100
418	20240701	123700	157142280	5050	5050	5050	5050	300
419	20240701	123600	155627280	5050	5050	5050	5050	500
420	20240701	123500	153102280	5050	5050	5050	5050	1
421	20240701	123400	153097230	5040	5040	5040	5040	0
422	20240701	123300	153097230	5040	5040	5040	5040	0
423	20240701	123200	153097230	5040	5040	5040	5040	1930
424	20240701	123100	143370030	5030	5030	5030	5030	0
425	20240701	123000	143370030	5030	5030	5030	5030	113
426	20240701	122900	142801640	5030	5030	5030	5030	0
427	20240701	122800	142801640	5030	5030	5030	5030	996
428	20240701	122700	137791760	5030	5030	5030	5030	2
429	20240701	122600	137781700	5040	5040	5040	5040	0
430	20240701	122500	137781700	5040	5040	5040	5040	0
431	20240701	122400	137781700	5040	5040	5040	5040	0
432	20240701	122300	137781700	5040	5040	5040	5040	50
433	20240701	122200	137529700	5040	5040	5040	5040	50
434	20240701	122100	137277700	5020	5020	5020	5020	0
435	20240701	122000	137277700	5020	5020	5020	5020	0
436	20240701	121900	137277700	5020	5020	5020	5020	300
437	20240701	121800	135771700	5040	5040	5040	5040	0
438	20240701	121700	135771700	5040	5040	5040	5040	0
439	20240701	121600	135771700	5040	5040	5040	5040	0
440	20240701	121500	135771700	5040	5040	5040	5040	0
441	20240701	121400	135771700	5040	5040	5040	5040	0
442	20240701	121300	135771700	5040	5040	5040	5040	0
443	20240701	121200	135771700	5040	5040	5040	5040	0
444	20240701	121100	135771700	5040	5040	5040	5040	0
445	20240701	121000	135771700	5040	5040	5040	5040	0
446	20240701	120900	135771700	5040	5040	5040	5040	0
447	20240701	120800	135771700	5040	5040	5040	5040	0
448	20240701	120700	135771700	5040	5040	5040	5040	0
449	20240701	120600	135771700	5040	5030	5040	5030	2589
450	20240701	120500	122728050	5020	5020	5020	5020	0
451	20240701	120400	122728050	5020	5020	5020	5020	0
452	20240701	120300	122728050	5020	5020	5020	5020	0
453	20240701	120200	122728050	5020	5020	5020	5020	4
454	20240701	120100	122707970	5020	5020	5020	5020	155
455	20240701	120000	121929870	5020	5020	5020	5020	0
456	20240701	115900	121929870	5020	5020	5020	5020	0
457	20240701	115800	121929870	5020	5020	5020	5020	0
458	20240701	115700	121929870	5020	5020	5020	5020	101
459	20240701	115600	121422850	5020	5020	5020	5020	0
460	20240701	115500	121422850	5020	5020	5020	5020	0
461	20240701	115400	121422850	5020	5020	5020	5020	19
462	20240701	115300	121327470	5030	5030	5030	5030	0
463	20240701	115200	121327470	5030	5030	5030	5030	0
464	20240701	115100	121327470	5030	5030	5030	5030	0
465	20240701	115000	121327470	5030	5030	5030	5030	0
466	20240701	114900	121327470	5030	5030	5030	5030	0
467	20240701	114800	121327470	5030	5030	5030	5030	0
468	20240701	114700	121327470	5030	5030	5030	5030	1
469	20240701	114600	121322440	5030	5030	5030	5030	120
470	20240701	114500	120718840	5030	5030	5030	5030	0
471	20240701	114400	120718840	5030	5030	5030	5030	0
472	20240701	114300	120718840	5030	5030	5030	5010	102
473	20240701	114200	120207390	5020	5020	5020	5020	2157
474	20240701	114100	109379250	5020	5020	5020	5020	43
475	20240701	114000	109163390	5030	5030	5030	5030	0
476	20240701	113900	109163390	5030	5030	5030	5030	0
477	20240701	113800	109163390	5030	5030	5030	5030	0
478	20240701	113700	109163390	5030	5030	5030	5030	0
479	20240701	113600	109163390	5030	5030	5030	5030	0
480	20240701	113500	109163390	5030	5030	5030	5030	0
481	20240701	113400	109163390	5030	5030	5030	5030	0
482	20240701	113300	109163390	5030	5030	5030	5030	10
483	20240701	113200	109113090	5030	5030	5030	5030	0
484	20240701	113100	109113090	5030	5030	5030	5030	0
485	20240701	113000	109113090	5030	5030	5030	5030	0
486	20240701	112900	109113090	5030	5030	5030	5030	86
487	20240701	112800	108680510	5040	5040	5040	5040	0
488	20240701	112700	108680510	5040	5040	5040	5040	0
489	20240701	112600	108680510	5040	5040	5040	5040	0
490	20240701	112500	108680510	5040	5040	5040	5040	0
491	20240701	112400	108680510	5040	5040	5040	5040	0
492	20240701	112300	108680510	5040	5040	5040	5040	0
493	20240701	112200	108680510	5040	5040	5040	5040	19
494	20240701	112100	108584750	5040	5030	5040	5030	30
495	20240701	112000	108433750	5030	5030	5030	5030	0
496	20240701	111900	108433750	5030	5030	5030	5030	0
497	20240701	111800	108433750	5030	5030	5030	5030	0
498	20240701	111700	108433750	5030	5030	5030	5030	0
499	20240701	111600	108433750	5030	5030	5030	5030	10
500	20240701	111500	108383450	5030	5030	5030	5030	271
501	20240701	111400	107020320	5030	5030	5030	5030	104
502	20240701	111300	106497200	5030	5030	5030	5030	0
503	20240701	111200	106497200	5030	5030	5030	5030	0
504	20240701	111100	106497200	5030	5030	5030	5030	0
505	20240701	111000	106497200	5030	5030	5030	5030	0
506	20240701	110900	106497200	5030	5030	5030	5030	0
507	20240701	110800	106497200	5030	5030	5030	5030	200
508	20240701	110700	105491200	5040	5040	5040	5040	0
509	20240701	110600	105491200	5040	5040	5040	5040	0
510	20240701	110500	105491200	5040	5030	5040	5020	103
511	20240701	110400	104974040	5030	5030	5030	5030	100
512	20240701	110300	104471040	5040	5040	5040	5040	0
513	20240701	110200	104471040	5040	5040	5040	5040	171
514	20240701	110100	103609200	5030	5030	5030	5030	544
515	20240701	110000	100872880	5040	5040	5040	5040	100
516	20240701	105900	100368880	5040	5040	5040	5040	0
517	20240701	105800	100368880	5040	5040	5040	5040	0
518	20240701	105700	100368880	5040	5040	5040	5040	0
519	20240701	105600	100368880	5040	5040	5040	5040	2
520	20240701	105500	100358800	5030	5030	5030	5030	1
521	20240701	105400	100353770	5040	5040	5040	5040	0
522	20240701	105300	100353770	5040	5040	5040	5040	0
523	20240701	105200	100353770	5040	5040	5040	5040	1
524	20240701	105100	100348730	5030	5030	5030	5030	364
525	20240701	105000	98517810	5040	5040	5040	5040	0
526	20240701	104900	98517810	5040	5040	5040	5040	2
527	20240701	104800	98507730	5030	5030	5030	5030	0
528	20240701	104700	98507730	5030	5030	5030	5030	0
529	20240701	104600	98507730	5030	5030	5030	5030	100
530	20240701	104500	98004730	5030	5030	5030	5030	0
531	20240701	104400	98004730	5030	5030	5030	5030	0
532	20240701	104300	98004730	5030	5030	5030	5030	0
533	20240701	104200	98004730	5030	5030	5030	5030	0
534	20240701	104100	98004730	5030	5030	5030	5030	0
535	20240701	104000	98004730	5030	5030	5030	5030	120
536	20240701	103900	97401130	5030	5030	5030	5030	8
537	20240701	103800	97360890	5030	5030	5030	5030	507
538	20240701	103700	94810680	5030	5030	5030	5030	100
539	20240701	103600	94307680	5030	5030	5030	5030	200
540	20240701	103500	93301680	5020	5020	5020	5020	0
541	20240701	103400	93301680	5020	5020	5020	5020	0
542	20240701	103300	93301680	5020	5020	5020	5020	326
543	20240701	103200	91665160	5030	5030	5030	5030	0
544	20240701	103100	91665160	5030	5030	5030	5030	0
545	20240701	103000	91665160	5030	5030	5030	5030	0
546	20240701	102900	91665160	5030	5030	5030	5030	0
547	20240701	102800	91665160	5030	5030	5030	5030	0
548	20240701	102700	91665160	5030	5030	5030	5030	7209
549	20240701	102600	55403890	5030	5030	5030	5030	0
550	20240701	102500	55403890	5030	5030	5030	5030	0
551	20240701	102400	55403890	5030	5030	5030	5030	10
552	20240701	102300	55353590	5040	5040	5040	5040	1
553	20240701	102200	55348550	5040	5040	5040	5040	6
554	20240701	102100	55318310	5040	5040	5040	5040	60
555	20240701	102000	55015910	5040	5040	5040	5040	19
556	20240701	101900	54920150	5040	5040	5040	5040	0
557	20240701	101800	54920150	5040	5030	5040	5030	118
558	20240701	101700	54326590	5040	5040	5040	5040	4
559	20240701	101600	54306430	5040	5040	5040	5040	1
560	20240701	101500	54301390	5020	5020	5020	5020	0
561	20240701	101400	54301390	5020	5020	5020	5020	0
562	20240701	101300	54301390	5020	5030	5040	5020	772
563	20240701	101200	50424410	5030	5030	5030	5030	0
564	20240701	101100	50424410	5030	5030	5030	5030	1272
565	20240701	101000	44026250	5030	5030	5030	5030	0
566	20240701	100900	44026250	5030	5030	5030	5030	0
567	20240701	100800	44026250	5030	5030	5030	5030	1
568	20240701	100700	44021220	5030	5030	5030	5030	0
569	20240701	100600	44021220	5030	5030	5030	5030	0
570	20240701	100500	44021220	5030	5030	5030	5030	19
571	20240701	100400	43925650	5030	5030	5030	5030	0
572	20240701	100300	43925650	5030	5030	5030	5030	0
573	20240701	100200	43925650	5030	5030	5030	5030	0
574	20240701	100100	43925650	5030	5030	5030	5030	0
575	20240701	100000	43925650	5030	5030	5030	5030	0
576	20240701	095900	43925650	5030	5030	5030	5030	0
577	20240701	095800	43925650	5030	5030	5030	5030	0
578	20240701	095700	43925650	5030	5030	5030	5030	0
579	20240701	095600	43925650	5030	5030	5030	5030	1
580	20240701	095500	43920620	5030	5030	5030	5030	0
581	20240701	095400	43920620	5030	5030	5030	5030	2
582	20240701	095300	43910560	5030	5030	5030	5030	0
583	20240701	095200	43910560	5030	5030	5030	5030	2
584	20240701	095100	43900500	5020	5030	5030	5020	1701
585	20240701	095000	35361470	5030	5030	5030	5030	0
586	20240701	094900	35361470	5030	5030	5030	5030	4
587	20240701	094800	35341350	5030	5030	5030	5030	0
588	20240701	094700	35341350	5030	5020	5030	5020	132
589	20240701	094600	34678640	5020	5020	5020	5020	0
590	20240701	094500	34678640	5020	5020	5020	5020	190
591	20240701	094400	33724840	5030	5030	5030	5030	0
592	20240701	094300	33724840	5030	5030	5030	5030	20
593	20240701	094200	33624240	5030	5030	5030	5030	3
594	20240701	094100	33609150	5020	5020	5020	5020	0
595	20240701	094000	33609150	5020	5020	5020	5020	36
596	20240701	093900	33428430	5020	5020	5020	5020	5
597	20240701	093800	33403330	5020	5020	5020	5020	10
598	20240701	093700	33353130	5010	5010	5010	5010	0
599	20240701	093600	33353130	5010	5010	5010	5010	0
600	20240701	093500	33353130	5010	5010	5010	5010	1296
601	20240701	093400	26860170	5020	5020	5020	5020	2
602	20240701	093300	26850130	5020	5020	5020	5020	399
603	20240701	093200	24847150	5030	5030	5030	5030	3
604	20240701	093100	24832060	5030	5030	5030	5030	2
605	20240701	093000	24822000	5030	5030	5030	5030	1
606	20240701	092900	24816970	5020	5030	5030	5020	1000
607	20240701	092800	19795970	5030	5030	5030	5030	295
608	20240701	092700	18312120	5020	5020	5020	5020	321
609	20240701	092600	16700700	5020	5020	5020	5020	339
610	20240701	092500	14998920	5020	5030	5030	5020	87
611	20240701	092400	14562140	5030	5030	5030	5030	50
612	20240701	092300	14310640	5030	5030	5030	5030	100
613	20240701	092200	13807640	5030	5030	5030	5030	0
614	20240701	092100	13807640	5030	5030	5030	5030	0
615	20240701	092000	13807640	5030	5030	5030	5030	0
616	20240701	091900	13807640	5030	5030	5030	5030	151
617	20240701	091800	13048110	5030	5030	5030	5030	10
618	20240701	091700	12997810	5030	5030	5030	5030	106
619	20240701	091600	12464630	5030	5030	5030	5030	500
620	20240701	091500	9949630	5050	5050	5050	5050	0
621	20240701	091400	9949630	5050	5050	5050	5050	0
622	20240701	091300	9949630	5050	5050	5050	5050	2
623	20240701	091200	9939530	5050	5020	5050	5020	51
624	20240701	091100	9683450	5020	5020	5020	5020	0
625	20240701	091000	9683450	5020	5020	5020	5020	3
626	20240701	090900	9668390	5050	5050	5050	5050	34
627	20240701	090800	9496690	5050	5050	5050	5050	101
628	20240701	090700	8986640	5050	5050	5050	5050	0
629	20240701	090600	8986640	5050	5050	5050	5050	1
630	20240701	090500	8981590	5010	5020	5020	5010	1069
631	20240701	090400	3621870	5020	5020	5020	5020	21
632	20240701	090300	3516450	5020	5030	5030	5020	150
633	20240701	090200	2762140	5050	5050	5050	5050	0
634	20240701	090100	2762140	5050	5050	5050	5050	0
635	20240701	090000	2762140	5050	5050	5050	5040	547