KissMeData/046440/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193300	141014065	5050	5050	5050	5050	2111
3	20240710	193200	141014065	5050	5050	5050	5050	0
4	20240710	193100	141014065	5050	5050	5050	5050	0
5	20240710	193000	141014065	5050	5050	5050	5050	0
6	20240710	192900	141014065	5050	5050	5050	5050	0
7	20240710	192800	141014065	5050	5050	5050	5050	0
8	20240710	192700	141014065	5050	5050	5050	5050	0
9	20240710	192600	141014065	5050	5050	5050	5050	0
10	20240710	192500	141014065	5050	5050	5050	5050	0
11	20240710	192400	141014065	5050	5050	5050	5050	0
12	20240710	192300	141014065	5050	5050	5050	5050	0
13	20240710	192200	141014065	5050	5050	5050	5050	0
14	20240710	192100	141014065	5050	5050	5050	5050	0
15	20240710	192000	141014065	5050	5050	5050	5050	0
16	20240710	191900	141014065	5050	5050	5050	5050	0
17	20240710	191800	141014065	5050	5050	5050	5050	0
18	20240710	191700	141014065	5050	5050	5050	5050	0
19	20240710	191600	141014065	5050	5050	5050	5050	0
20	20240710	191500	141014065	5050	5050	5050	5050	0
21	20240710	191400	141014065	5050	5050	5050	5050	0
22	20240710	191300	141014065	5050	5050	5050	5050	0
23	20240710	191200	141014065	5050	5050	5050	5050	0
24	20240710	191100	141014065	5050	5050	5050	5050	0
25	20240710	191000	141014065	5050	5050	5050	5050	0
26	20240710	190900	141014065	5050	5050	5050	5050	0
27	20240710	190800	141014065	5050	5050	5050	5050	0
28	20240710	190700	141014065	5050	5050	5050	5050	0
29	20240710	190600	141014065	5050	5050	5050	5050	0
30	20240710	190500	141014065	5050	5050	5050	5050	0
31	20240710	190400	141014065	5050	5050	5050	5050	0
32	20240710	190300	141014065	5050	5050	5050	5050	2111
33	20240710	190200	141014065	5050	5050	5050	5050	0
34	20240710	190100	141014065	5050	5050	5050	5050	0
35	20240710	190000	141014065	5050	5050	5050	5050	0
36	20240710	185900	141014065	5050	5050	5050	5050	0
37	20240710	185800	141014065	5050	5050	5050	5050	0
38	20240710	185700	141014065	5050	5050	5050	5050	0
39	20240710	185600	141014065	5050	5050	5050	5050	0
40	20240710	185500	141014065	5050	5050	5050	5050	0
41	20240710	185400	141014065	5050	5050	5050	5050	0
42	20240710	185300	141014065	5050	5050	5050	5050	0
43	20240710	185200	141014065	5050	5050	5050	5050	0
44	20240710	185100	141014065	5050	5050	5050	5050	0
45	20240710	185000	141014065	5050	5050	5050	5050	0
46	20240710	184900	141014065	5050	5050	5050	5050	0
47	20240710	184800	141014065	5050	5050	5050	5050	0
48	20240710	184700	141014065	5050	5050	5050	5050	0
49	20240710	184600	141014065	5050	5050	5050	5050	0
50	20240710	184500	141014065	5050	5050	5050	5050	0
51	20240710	184400	141014065	5050	5050	5050	5050	0
52	20240710	184300	141014065	5050	5050	5050	5050	0
53	20240710	184200	141014065	5050	5050	5050	5050	0
54	20240710	184100	141014065	5050	5050	5050	5050	0
55	20240710	184000	141014065	5050	5050	5050	5050	0
56	20240710	183900	141014065	5050	5050	5050	5050	0
57	20240710	183800	141014065	5050	5050	5050	5050	0
58	20240710	183700	141014065	5050	5050	5050	5050	0
59	20240710	183600	141014065	5050	5050	5050	5050	0
60	20240710	183500	141014065	5050	5050	5050	5050	0
61	20240710	183400	141014065	5050	5050	5050	5050	0
62	20240710	183300	141014065	5050	5050	5050	5050	2111
63	20240710	183200	141014065	5050	5050	5050	5050	0
64	20240710	183100	141014065	5050	5050	5050	5050	0
65	20240710	183000	141014065	5050	5050	5050	5050	0
66	20240710	182900	141014065	5050	5050	5050	5050	0
67	20240710	182800	141014065	5050	5050	5050	5050	0
68	20240710	182700	141014065	5050	5050	5050	5050	0
69	20240710	182600	141014065	5050	5050	5050	5050	0
70	20240710	182500	141014065	5050	5050	5050	5050	0
71	20240710	182400	141014065	5050	5050	5050	5050	0
72	20240710	182300	141014065	5050	5050	5050	5050	0
73	20240710	182200	141014065	5050	5050	5050	5050	0
74	20240710	182100	141014065	5050	5050	5050	5050	0
75	20240710	182000	141014065	5050	5050	5050	5050	0
76	20240710	181900	141014065	5050	5050	5050	5050	0
77	20240710	181800	141014065	5050	5050	5050	5050	0
78	20240710	181700	141014065	5050	5050	5050	5050	0
79	20240710	181600	141014065	5050	5050	5050	5050	0
80	20240710	181500	141014065	5050	5050	5050	5050	0
81	20240710	181400	141014065	5050	5050	5050	5050	0
82	20240710	181300	141014065	5050	5050	5050	5050	0
83	20240710	181200	141014065	5050	5050	5050	5050	0
84	20240710	181100	141014065	5050	5050	5050	5050	0
85	20240710	181000	141014065	5050	5050	5050	5050	0
86	20240710	180900	141014065	5050	5050	5050	5050	0
87	20240710	180800	141014065	5050	5050	5050	5050	0
88	20240710	180700	141014065	5050	5050	5050	5050	0
89	20240710	180600	141014065	5050	5050	5050	5050	0
90	20240710	180500	141014065	5050	5050	5050	5050	0
91	20240710	180400	141014065	5050	5050	5050	5050	0
92	20240710	180300	141014065	5050	5050	5050	5050	2111
93	20240710	180200	141014065	5050	5050	5050	5050	0
94	20240710	180100	141014065	5050	5050	5050	5050	0
95	20240710	180000	141014065	5050	5050	5050	5050	0
96	20240710	175900	141014065	5050	5050	5050	5050	0
97	20240710	175800	141014065	5050	5050	5050	5050	0
98	20240710	175700	141014065	5050	5050	5050	5050	0
99	20240710	175600	141014065	5050	5050	5050	5050	0
100	20240710	175500	141014065	5050	5050	5050	5050	0
101	20240710	175400	141014065	5050	5050	5050	5050	0
102	20240710	175300	141014065	5050	5050	5050	5050	0
103	20240710	175200	141014065	5050	5050	5050	5050	0
104	20240710	175100	141014065	5050	5050	5050	5050	0
105	20240710	175000	141014065	5050	5050	5050	5050	0
106	20240710	174900	141014065	5050	5050	5050	5050	0
107	20240710	174800	141014065	5050	5050	5050	5050	0
108	20240710	174700	141014065	5050	5050	5050	5050	0
109	20240710	174600	141014065	5050	5050	5050	5050	0
110	20240710	174500	141014065	5050	5050	5050	5050	0
111	20240710	174400	141014065	5050	5050	5050	5050	0
112	20240710	174300	141014065	5050	5050	5050	5050	0
113	20240710	174200	141014065	5050	5050	5050	5050	0
114	20240710	174100	141014065	5050	5050	5050	5050	0
115	20240710	174000	141014065	5050	5050	5050	5050	0
116	20240710	173900	141014065	5050	5050	5050	5050	0
117	20240710	173800	141014065	5050	5050	5050	5050	0
118	20240710	173700	141014065	5050	5050	5050	5050	0
119	20240710	173600	141014065	5050	5050	5050	5050	0
120	20240710	173500	141014065	5050	5050	5050	5050	0
121	20240710	173400	141014065	5050	5050	5050	5050	0
122	20240710	173300	141014065	5050	5050	5050	5050	2111
123	20240710	173200	141014065	5050	5050	5050	5050	0
124	20240710	173100	141014065	5050	5050	5050	5050	0
125	20240710	173000	141014065	5050	5050	5050	5050	0
126	20240710	172900	141014065	5050	5050	5050	5050	0
127	20240710	172800	141014065	5050	5050	5050	5050	0
128	20240710	172700	141014065	5050	5050	5050	5050	0
129	20240710	172600	141014065	5050	5050	5050	5050	0
130	20240710	172500	141014065	5050	5050	5050	5050	0
131	20240710	172400	141014065	5050	5050	5050	5050	0
132	20240710	172300	141014065	5050	5050	5050	5050	0
133	20240710	172200	141014065	5050	5050	5050	5050	0
134	20240710	172100	141014065	5050	5050	5050	5050	0
135	20240710	172000	141014065	5050	5050	5050	5050	0
136	20240710	171900	141014065	5050	5050	5050	5050	0
137	20240710	171800	141014065	5050	5050	5050	5050	0
138	20240710	171700	141014065	5050	5050	5050	5050	0
139	20240710	171600	141014065	5050	5050	5050	5050	0
140	20240710	171500	141014065	5050	5050	5050	5050	0
141	20240710	171400	141014065	5050	5050	5050	5050	0
142	20240710	171300	141014065	5050	5050	5050	5050	0
143	20240710	171200	141014065	5050	5050	5050	5050	0
144	20240710	171100	141014065	5050	5050	5050	5050	0
145	20240710	171000	141014065	5050	5050	5050	5050	0
146	20240710	170900	141014065	5050	5050	5050	5050	0
147	20240710	170800	141014065	5050	5050	5050	5050	0
148	20240710	170700	141014065	5050	5050	5050	5050	0
149	20240710	170600	141014065	5050	5050	5050	5050	0
150	20240710	170500	141014065	5050	5050	5050	5050	0
151	20240710	170400	141014065	5050	5050	5050	5050	0
152	20240710	170300	141014065	5050	5050	5050	5050	2111
153	20240710	170200	141014065	5050	5050	5050	5050	0
154	20240710	170100	141014065	5050	5050	5050	5050	0
155	20240710	170000	141014065	5050	5050	5050	5050	0
156	20240710	165900	141014065	5050	5050	5050	5050	0
157	20240710	165800	141014065	5050	5050	5050	5050	0
158	20240710	165700	141014065	5050	5050	5050	5050	0
159	20240710	165600	141014065	5050	5050	5050	5050	0
160	20240710	165500	141014065	5050	5050	5050	5050	0
161	20240710	165400	141014065	5050	5050	5050	5050	0
162	20240710	165300	141014065	5050	5050	5050	5050	0
163	20240710	165200	141014065	5050	5050	5050	5050	0
164	20240710	165100	141014065	5050	5050	5050	5050	0
165	20240710	165000	141014065	5050	5050	5050	5050	0
166	20240710	164900	141014065	5050	5050	5050	5050	0
167	20240710	164800	141014065	5050	5050	5050	5050	0
168	20240710	164700	141014065	5050	5050	5050	5050	0
169	20240710	164600	141014065	5050	5050	5050	5050	0
170	20240710	164500	141014065	5050	5050	5050	5050	0
171	20240710	164400	141014065	5050	5050	5050	5050	0
172	20240710	164300	141014065	5050	5050	5050	5050	0
173	20240710	164200	141014065	5050	5050	5050	5050	0
174	20240710	164100	141014065	5050	5050	5050	5050	0
175	20240710	164000	141014065	5050	5050	5050	5050	0
176	20240710	163900	141014065	5050	5050	5050	5050	0
177	20240710	163800	141014065	5050	5050	5050	5050	0
178	20240710	163700	141014065	5050	5050	5050	5050	0
179	20240710	163600	141014065	5050	5050	5050	5050	0
180	20240710	163500	141014065	5050	5050	5050	5050	0
181	20240710	163400	141014065	5050	5050	5050	5050	0
182	20240710	163300	141014065	5050	5050	5050	5050	2111
183	20240710	163200	141014065	5050	5050	5050	5050	0
184	20240710	163100	141014065	5050	5050	5050	5050	0
185	20240710	163000	141014065	5050	5050	5050	5050	0
186	20240710	162900	141014065	5050	5050	5050	5050	0
187	20240710	162800	141014065	5050	5050	5050	5050	0
188	20240710	162700	141014065	5050	5050	5050	5050	0
189	20240710	162600	141014065	5050	5050	5050	5050	0
190	20240710	162500	141014065	5050	5050	5050	5050	0
191	20240710	162400	141014065	5050	5050	5050	5050	0
192	20240710	162300	141014065	5050	5050	5050	5050	0
193	20240710	162200	141014065	5050	5050	5050	5050	0
194	20240710	162100	141014065	5050	5050	5050	5050	0
195	20240710	162000	141014065	5050	5050	5050	5050	0
196	20240710	161900	141014065	5050	5050	5050	5050	0
197	20240710	161800	141014065	5050	5050	5050	5050	0
198	20240710	161700	141014065	5050	5050	5050	5050	0
199	20240710	161600	141014065	5050	5050	5050	5050	0
200	20240710	161500	141014065	5050	5050	5050	5050	0
201	20240710	161400	141014065	5050	5050	5050	5050	0
202	20240710	161300	141014065	5050	5050	5050	5050	0
203	20240710	161200	141014065	5050	5050	5050	5050	0
204	20240710	161100	141014065	5050	5050	5050	5050	0
205	20240710	161000	141014065	5050	5050	5050	5050	0
206	20240710	160900	141014065	5050	5050	5050	5050	0
207	20240710	160800	141014065	5050	5050	5050	5050	0
208	20240710	160700	141014065	5050	5050	5050	5050	0
209	20240710	160600	141014065	5050	5050	5050	5050	0
210	20240710	160500	141014065	5050	5050	5050	5050	0
211	20240710	160400	141014065	5050	5050	5050	5050	0
212	20240710	160300	141014065	5050	5050	5050	5050	2111
213	20240710	160200	141014065	5050	5050	5050	5050	0
214	20240710	160100	141014065	5050	5050	5050	5050	0
215	20240710	160000	141014065	5050	5050	5050	5050	0
216	20240710	155900	141014065	5050	5050	5050	5050	0
217	20240710	155800	141014065	5050	5050	5050	5050	0
218	20240710	155700	141014065	5050	5050	5050	5050	0
219	20240710	155600	141014065	5050	5050	5050	5050	0
220	20240710	155500	141014065	5050	5050	5050	5050	0
221	20240710	155400	141014065	5050	5050	5050	5050	0
222	20240710	155300	141014065	5050	5050	5050	5050	0
223	20240710	155200	141014065	5050	5050	5050	5050	0
224	20240710	155100	141014065	5050	5050	5050	5050	0
225	20240710	155000	141014065	5050	5050	5050	5050	0
226	20240710	154900	141014065	5050	5050	5050	5050	0
227	20240710	154800	141014065	5050	5050	5050	5050	0
228	20240710	154700	141014065	5050	5050	5050	5050	0
229	20240710	154600	141014065	5050	5050	5050	5050	0
230	20240710	154500	141014065	5050	5050	5050	5050	0
231	20240710	154400	141014065	5050	5050	5050	5050	0
232	20240710	154300	141014065	5050	5050	5050	5050	0
233	20240710	154200	141014065	5050	5050	5050	5050	0
234	20240710	154100	141014065	5050	5050	5050	5050	0
235	20240710	154000	141014065	5050	5050	5050	5050	0
236	20240710	153900	141014065	5050	5050	5050	5050	0
237	20240710	153800	141014065	5050	5050	5050	5050	0
238	20240710	153700	141014065	5050	5050	5050	5050	0
239	20240710	153600	141014065	5050	5050	5050	5050	0
240	20240710	153500	141014065	5050	5050	5050	5050	0
241	20240710	153400	141014065	5050	5050	5050	5050	0
242	20240710	153300	141014065	5050	5050	5050	5050	2111
243	20240710	153200	141014065	5050	5050	5050	5050	0
244	20240710	153100	141014065	5050	5050	5050	5050	0
245	20240710	153000	141014065	5050	5050	5050	5050	2111
246	20240710	152900	130353515	5010	5010	5010	5010	0
247	20240710	152800	130353515	5010	5010	5010	5010	0
248	20240710	152700	130353515	5010	5010	5010	5010	0
249	20240710	152600	130353515	5010	5010	5010	5010	0
250	20240710	152500	130353515	5010	5010	5010	5010	0
251	20240710	152400	130353515	5010	5010	5010	5010	0
252	20240710	152300	130353515	5010	5010	5010	5010	0
253	20240710	152200	130353515	5010	5010	5010	5010	0
254	20240710	152100	130353515	5010	5010	5010	5010	0
255	20240710	152000	130353515	5010	5010	5010	5010	0
256	20240710	151900	130353515	5010	5030	5030	5010	55
257	20240710	151800	130077545	5030	5030	5030	5030	42
258	20240710	151700	129866285	5030	5010	5030	5010	114
259	20240710	151600	129293225	5030	5030	5030	5030	10
260	20240710	151500	129242925	5030	5010	5030	5010	171
261	20240710	151400	128385115	5030	5030	5030	5030	111
262	20240710	151300	127826785	5030	5030	5030	5030	8
263	20240710	151200	127786545	5030	5030	5030	5030	24
264	20240710	151100	127665825	5030	5030	5030	5030	0
265	20240710	151000	127665825	5030	5030	5030	5030	54
266	20240710	150900	127394205	5030	5030	5030	5030	0
267	20240710	150800	127394205	5030	5030	5030	5030	0
268	20240710	150700	127394205	5030	5030	5030	5030	0
269	20240710	150600	127394205	5030	5030	5030	5030	4
270	20240710	150500	127374085	5030	5030	5030	5030	0
271	20240710	150400	127374085	5030	5030	5030	5030	2
272	20240710	150300	127364025	5030	5030	5030	5030	1
273	20240710	150200	127358995	5030	5030	5030	5030	0
274	20240710	150100	127358995	5030	5030	5030	5030	0
275	20240710	150000	127358995	5030	5030	5030	5030	2
276	20240710	145900	127348935	5030	5030	5030	5030	31
277	20240710	145800	127193005	5030	5030	5030	5030	0
278	20240710	145700	127193005	5030	5030	5030	5030	0
279	20240710	145600	127193005	5030	5030	5030	5030	181
280	20240710	145500	126282575	5030	5030	5030	5030	0
281	20240710	145400	126282575	5030	5030	5030	5030	1
282	20240710	145300	126277545	5030	5030	5030	5030	269
283	20240710	145200	124924475	5030	5030	5030	5030	0
284	20240710	145100	124924475	5030	5030	5030	5030	0
285	20240710	145000	124924475	5030	5030	5030	5030	0
286	20240710	144900	124924475	5030	5030	5030	5030	0
287	20240710	144800	124924475	5030	5030	5030	5030	3
288	20240710	144700	124909385	5020	5020	5030	5020	79
289	20240710	144600	124512505	5020	5020	5020	5020	0
290	20240710	144500	124512505	5020	5020	5020	5020	0
291	20240710	144400	124512505	5020	5020	5020	5020	0
292	20240710	144300	124512505	5020	5020	5020	5020	59
293	20240710	144200	124216325	5020	5020	5020	5020	0
294	20240710	144100	124216325	5020	5020	5020	5020	0
295	20240710	144000	124216325	5020	5020	5020	5020	0
296	20240710	143900	124216325	5020	5020	5020	5020	11
297	20240710	143800	124161105	5020	5020	5020	5020	0
298	20240710	143700	124161105	5020	5020	5020	5020	0
299	20240710	143600	124161105	5020	5020	5020	5020	0
300	20240710	143500	124161105	5020	5020	5020	5020	0
301	20240710	143400	124161105	5020	5020	5020	5020	11
302	20240710	143300	124105885	5020	5020	5020	5020	80
303	20240710	143200	123704285	5020	5020	5020	5020	0
304	20240710	143100	123704285	5020	5020	5020	5020	0
305	20240710	143000	123704285	5020	5020	5020	5020	10
306	20240710	142900	123654085	5020	5020	5020	5020	53
307	20240710	142800	123388025	5020	5020	5020	5020	20
308	20240710	142700	123287625	5020	5020	5020	5020	0
309	20240710	142600	123287625	5020	5020	5020	5020	0
310	20240710	142500	123287625	5020	5010	5020	5010	24
311	20240710	142400	123167355	5020	5010	5020	5010	68
312	20240710	142300	122826625	5020	5020	5020	5020	1
313	20240710	142200	122821605	5030	5030	5030	5030	0
314	20240710	142100	122821605	5030	5030	5030	5030	160
315	20240710	142000	122016805	5020	5020	5020	5020	49
316	20240710	141900	121770825	5020	5020	5020	5020	251
317	20240710	141800	120510805	5030	5030	5030	5030	0
318	20240710	141700	120510805	5030	5030	5030	5030	0
319	20240710	141600	120510805	5030	5030	5030	5030	154
320	20240710	141500	119736185	5020	5020	5020	5020	0
321	20240710	141400	119736185	5020	5020	5020	5020	0
322	20240710	141300	119736185	5020	5020	5020	5020	0
323	20240710	141200	119736185	5020	5020	5020	5020	0
324	20240710	141100	119736185	5020	5020	5020	5020	0
325	20240710	141000	119736185	5020	5020	5020	5020	0
326	20240710	140900	119736185	5020	5030	5030	5020	2
327	20240710	140800	119726135	5020	5020	5020	5020	0
328	20240710	140700	119726135	5020	5020	5020	5020	0
329	20240710	140600	119726135	5020	5020	5020	5020	0
330	20240710	140500	119726135	5020	5020	5020	5020	0
331	20240710	140400	119726135	5020	5020	5020	5020	0
332	20240710	140300	119726135	5020	5020	5020	5020	0
333	20240710	140200	119726135	5020	5020	5020	5020	0
334	20240710	140100	119726135	5020	5020	5020	5020	0
335	20240710	140000	119726135	5020	5020	5020	5020	0
336	20240710	135900	119726135	5020	5020	5020	5020	0
337	20240710	135800	119726135	5020	5020	5020	5020	2
338	20240710	135700	119716095	5020	5020	5020	5020	0
339	20240710	135600	119716095	5020	5020	5020	5020	0
340	20240710	135500	119716095	5020	5020	5020	5020	0
341	20240710	135400	119716095	5020	5020	5020	5020	0
342	20240710	135300	119716095	5020	5020	5020	5020	0
343	20240710	135200	119716095	5020	5020	5020	5020	260
344	20240710	135100	118410895	5020	5020	5020	5020	0
345	20240710	135000	118410895	5020	5020	5020	5020	2
346	20240710	134900	118400855	5020	5020	5020	5020	0
347	20240710	134800	118400855	5020	5020	5020	5020	0
348	20240710	134700	118400855	5020	5020	5020	5020	1
349	20240710	134600	118395835	5020	5020	5020	5020	0
350	20240710	134500	118395835	5020	5020	5020	5020	0
351	20240710	134400	118395835	5020	5020	5020	5020	0
352	20240710	134300	118395835	5020	5020	5020	5020	3
353	20240710	134200	118380775	5020	5020	5020	5020	0
354	20240710	134100	118380775	5020	5020	5020	5020	0
355	20240710	134000	118380775	5020	5020	5020	5020	2
356	20240710	133900	118370735	5020	5020	5020	5020	0
357	20240710	133800	118370735	5020	5020	5020	5020	0
358	20240710	133700	118370735	5020	5020	5020	5020	1
359	20240710	133600	118365715	5020	5020	5020	5020	0
360	20240710	133500	118365715	5020	5020	5020	5020	1112
361	20240710	133400	112783475	5020	5020	5020	5020	0
362	20240710	133300	112783475	5020	5020	5020	5020	0
363	20240710	133200	112783475	5020	5010	5020	5010	276
364	20240710	133100	111399865	5010	5010	5010	5010	0
365	20240710	133000	111399865	5010	5010	5010	5010	0
366	20240710	132900	111399865	5010	5010	5010	5010	0
367	20240710	132800	111399865	5010	5010	5010	5010	0
368	20240710	132700	111399865	5010	5010	5010	5010	14
369	20240710	132600	111329725	5010	5010	5010	5010	0
370	20240710	132500	111329725	5010	5010	5010	5010	1
371	20240710	132400	111324715	5010	5010	5010	5010	0
372	20240710	132300	111324715	5010	5010	5010	5010	0
373	20240710	132200	111324715	5010	5010	5010	5010	0
374	20240710	132100	111324715	5010	5010	5010	5010	10
375	20240710	132000	111274615	5020	5020	5020	5020	0
376	20240710	131900	111274615	5020	5020	5020	5020	0
377	20240710	131800	111274615	5020	5020	5020	5020	0
378	20240710	131700	111274615	5020	5020	5020	5020	0
379	20240710	131600	111274615	5020	5020	5020	5020	0
380	20240710	131500	111274615	5020	5020	5020	5020	3
381	20240710	131400	111259555	4995	4995	4995	4995	0
382	20240710	131300	111259555	4995	4995	4995	4995	0
383	20240710	131200	111259555	4995	4995	4995	4995	0
384	20240710	131100	111259555	4995	5010	5010	4995	260
385	20240710	131000	109958260	5020	5020	5020	5020	0
386	20240710	130900	109958260	5020	5020	5020	5020	0
387	20240710	130800	109958260	5020	5020	5020	5020	0
388	20240710	130700	109958260	5020	5020	5020	5020	0
389	20240710	130600	109958260	5020	5020	5020	5020	0
390	20240710	130500	109958260	5020	5020	5020	5020	0
391	20240710	130400	109958260	5020	5020	5020	5020	0
392	20240710	130300	109958260	5020	5020	5020	5020	0
393	20240710	130200	109958260	5020	5020	5020	5020	0
394	20240710	130100	109958260	5020	5020	5020	5020	0
395	20240710	130000	109958260	5020	5020	5020	5020	65
396	20240710	125900	109631960	5010	5010	5010	5010	1
397	20240710	125800	109626950	5020	5020	5020	5020	0
398	20240710	125700	109626950	5020	5020	5020	5020	1
399	20240710	125600	109621930	5020	5020	5020	5020	3
400	20240710	125500	109606870	5020	5020	5020	5020	0
401	20240710	125400	109606870	5020	5020	5020	5020	0
402	20240710	125300	109606870	5020	5020	5020	5020	0
403	20240710	125200	109606870	5020	5020	5020	5020	1
404	20240710	125100	109601850	5000	5000	5000	5000	0
405	20240710	125000	109601850	5000	5000	5000	5000	0
406	20240710	124900	109601850	5000	5000	5000	5000	0
407	20240710	124800	109601850	5000	5000	5000	5000	0
408	20240710	124700	109601850	5000	5000	5000	5000	0
409	20240710	124600	109601850	5000	5000	5000	5000	0
410	20240710	124500	109601850	5000	5000	5000	5000	0
411	20240710	124400	109601850	5000	5000	5000	5000	0
412	20240710	124300	109601850	5000	5000	5000	5000	0
413	20240710	124200	109601850	5000	5000	5000	5000	0
414	20240710	124100	109601850	5000	5000	5000	5000	0
415	20240710	124000	109601850	5000	5000	5000	5000	0
416	20240710	123900	109601850	5000	5000	5000	5000	0
417	20240710	123800	109601850	5000	5000	5000	5000	0
418	20240710	123700	109601850	5000	5000	5000	5000	0
419	20240710	123600	109601850	5000	5000	5000	5000	0
420	20240710	123500	109601850	5000	5000	5000	5000	0
421	20240710	123400	109601850	5000	5000	5000	5000	0
422	20240710	123300	109601850	5000	5000	5000	5000	0
423	20240710	123200	109601850	5000	5010	5010	5000	37
424	20240710	123100	109416510	5020	5020	5020	5020	0
425	20240710	123000	109416510	5020	5020	5020	5020	0
426	20240710	122900	109416510	5020	5020	5020	5020	0
427	20240710	122800	109416510	5020	5020	5020	5020	0
428	20240710	122700	109416510	5020	5020	5020	5020	0
429	20240710	122600	109416510	5020	5020	5020	5020	0
430	20240710	122500	109416510	5020	5020	5020	5020	0
431	20240710	122400	109416510	5020	5020	5020	5020	0
432	20240710	122300	109416510	5020	5020	5020	5020	0
433	20240710	122200	109416510	5020	5020	5020	5020	0
434	20240710	122100	109416510	5020	5020	5020	5020	0
435	20240710	122000	109416510	5020	5020	5020	5020	0
436	20240710	121900	109416510	5020	5020	5020	5020	3
437	20240710	121800	109401450	5020	5020	5020	5020	0
438	20240710	121700	109401450	5020	5020	5020	5020	0
439	20240710	121600	109401450	5020	5020	5020	5020	0
440	20240710	121500	109401450	5020	5020	5020	5020	0
441	20240710	121400	109401450	5020	5020	5020	5020	0
442	20240710	121300	109401450	5020	5020	5020	5020	0
443	20240710	121200	109401450	5020	5020	5020	5020	0
444	20240710	121100	109401450	5020	5020	5020	5020	100
445	20240710	121000	108899450	5000	5000	5000	5000	546
446	20240710	120900	106169450	5010	5010	5010	5010	0
447	20240710	120800	106169450	5010	5010	5010	5010	1
448	20240710	120700	106164440	5020	5010	5020	5010	5
449	20240710	120600	106139350	5020	5020	5020	5020	47
450	20240710	120500	105903410	5020	5020	5020	5020	0
451	20240710	120400	105903410	5020	5020	5020	5020	24
452	20240710	120300	105782930	5020	5020	5020	5020	0
453	20240710	120200	105782930	5020	5020	5020	5020	0
454	20240710	120100	105782930	5020	5020	5020	5020	0
455	20240710	120000	105782930	5020	5020	5020	5020	52
456	20240710	115900	105521890	5020	5020	5020	5020	0
457	20240710	115800	105521890	5020	5020	5020	5020	13
458	20240710	115700	105456630	5000	5020	5020	5000	20
459	20240710	115600	105356390	5000	5000	5000	5000	175
460	20240710	115500	104481390	5000	5000	5000	5000	0
461	20240710	115400	104481390	5000	5000	5000	5000	5
462	20240710	115300	104456390	5000	5000	5000	5000	0
463	20240710	115200	104456390	5000	5000	5000	5000	0
464	20240710	115100	104456390	5000	5000	5000	5000	0
465	20240710	115000	104456390	5000	5000	5000	5000	124
466	20240710	114900	103836390	5020	5020	5020	5020	0
467	20240710	114800	103836390	5020	5020	5020	5020	13
468	20240710	114700	103771130	5020	5020	5020	5020	58
469	20240710	114600	103479970	5020	5020	5020	5020	179
470	20240710	114500	102581390	5020	5020	5020	5020	11
471	20240710	114400	102526170	5020	5000	5020	5000	1100
472	20240710	114300	97024170	5000	5000	5000	5000	1343
473	20240710	114200	90309170	5020	5020	5020	5020	5
474	20240710	114100	90284070	5020	5020	5020	5020	0
475	20240710	114000	90284070	5020	5020	5020	5020	65
476	20240710	113900	89957770	5020	5020	5020	5020	0
477	20240710	113800	89957770	5020	5020	5020	5020	0
478	20240710	113700	89957770	5020	5020	5020	5020	0
479	20240710	113600	89957770	5020	5020	5020	5020	0
480	20240710	113500	89957770	5020	5020	5020	5020	0
481	20240710	113400	89957770	5020	5020	5020	5020	0
482	20240710	113300	89957770	5020	5020	5020	5020	0
483	20240710	113200	89957770	5020	5020	5020	5020	0
484	20240710	113100	89957770	5020	5020	5020	5020	0
485	20240710	113000	89957770	5020	5020	5020	5020	0
486	20240710	112900	89957770	5020	5020	5020	5020	0
487	20240710	112800	89957770	5020	5020	5020	5020	40
488	20240710	112700	89756970	5020	5020	5020	5020	16
489	20240710	112600	89676650	5020	5000	5020	5000	276
490	20240710	112500	88296450	5000	5000	5000	5000	0
491	20240710	112400	88296450	5000	5000	5000	5000	0
492	20240710	112300	88296450	5000	5000	5000	5000	0
493	20240710	112200	88296450	5000	5000	5000	5000	0
494	20240710	112100	88296450	5000	5010	5010	4995	1396
495	20240710	112000	81317550	5020	5020	5020	5020	0
496	20240710	111900	81317550	5020	5020	5020	5020	0
497	20240710	111800	81317550	5020	5020	5020	5020	0
498	20240710	111700	81317550	5020	5020	5020	5020	0
499	20240710	111600	81317550	5020	5020	5020	5020	5
500	20240710	111500	81292450	5010	5010	5010	5010	2
501	20240710	111400	81282430	5020	5020	5020	5020	31
502	20240710	111300	81126810	5020	5020	5020	5020	62
503	20240710	111200	80815570	5010	5010	5010	5010	0
504	20240710	111100	80815570	5010	5010	5010	5010	0
505	20240710	111000	80815570	5010	5010	5020	5010	511
506	20240710	110900	78254550	5020	5020	5020	5020	43
507	20240710	110800	78038690	5020	5020	5020	5020	20
508	20240710	110700	77938290	5020	5020	5020	5020	30
509	20240710	110600	77787690	5020	5020	5020	5020	0
510	20240710	110500	77787690	5020	5020	5020	5020	0
511	20240710	110400	77787690	5020	5020	5020	5020	30
512	20240710	110300	77637090	5020	5020	5020	5020	200
513	20240710	110200	76633090	5020	5020	5020	5020	0
514	20240710	110100	76633090	5020	5020	5020	5020	0
515	20240710	110000	76633090	5020	5020	5020	5020	122
516	20240710	105900	76020650	5020	5020	5020	5020	0
517	20240710	105800	76020650	5020	5020	5020	5020	0
518	20240710	105700	76020650	5020	5020	5020	5020	0
519	20240710	105600	76020650	5020	5020	5020	5020	66
520	20240710	105500	75689330	5030	5020	5030	5020	13
521	20240710	105400	75623950	5020	5020	5020	5020	0
522	20240710	105300	75623950	5020	5020	5020	5020	0
523	20240710	105200	75623950	5020	5020	5020	5020	407
524	20240710	105100	73580810	5030	5030	5030	5030	0
525	20240710	105000	73580810	5030	5030	5030	5030	1
526	20240710	104900	73575780	5030	5030	5030	5030	0
527	20240710	104800	73575780	5030	5030	5030	5030	0
528	20240710	104700	73575780	5030	5030	5030	5030	0
529	20240710	104600	73575780	5030	5030	5030	5030	0
530	20240710	104500	73575780	5030	5030	5030	5030	2
531	20240710	104400	73565720	5020	5030	5030	5020	29
532	20240710	104300	73420100	5030	5030	5040	5020	533
533	20240710	104200	70739150	5040	5040	5040	5040	10
534	20240710	104100	70688750	5040	5040	5040	5040	0
535	20240710	104000	70688750	5040	5040	5040	5040	0
536	20240710	103900	70688750	5040	5040	5040	5040	0
537	20240710	103800	70688750	5040	5040	5040	5040	0
538	20240710	103700	70688750	5040	5040	5040	5040	10
539	20240710	103600	70638350	5040	5040	5040	5040	0
540	20240710	103500	70638350	5040	5030	5040	5030	18
541	20240710	103400	70547640	5040	5040	5040	5040	0
542	20240710	103300	70547640	5040	5040	5040	5040	31
543	20240710	103200	70391400	5040	5030	5040	5030	399
544	20240710	103100	68384360	5030	5030	5030	5030	5
545	20240710	103000	68359210	5030	5030	5030	5030	0
546	20240710	102900	68359210	5030	5030	5030	5030	5
547	20240710	102800	68334060	5030	5030	5030	5030	1
548	20240710	102700	68329030	4995	4995	4995	4995	160
549	20240710	102600	67529830	5030	5030	5030	4990	1176
550	20240710	102500	61636955	5040	5040	5040	5040	0
551	20240710	102400	61636955	5040	5040	5040	5040	0
552	20240710	102300	61636955	5040	5040	5040	5040	0
553	20240710	102200	61636955	5040	5040	5040	5040	0
554	20240710	102100	61636955	5040	5040	5040	5040	0
555	20240710	102000	61636955	5040	5040	5040	5040	0
556	20240710	101900	61636955	5040	5040	5040	5040	0
557	20240710	101800	61636955	5040	5040	5040	5040	2
558	20240710	101700	61626875	5040	5040	5040	5040	584
559	20240710	101600	58683515	5040	5040	5040	5040	2
560	20240710	101500	58673435	5030	5030	5030	5030	200
561	20240710	101400	57667435	5030	5030	5030	5030	77
562	20240710	101300	57280125	5040	5040	5040	5040	0
563	20240710	101200	57280125	5040	5040	5040	5040	0
564	20240710	101100	57280125	5040	5040	5040	5040	0
565	20240710	101000	57280125	5040	5040	5040	5040	0
566	20240710	100900	57280125	5040	5040	5040	5040	0
567	20240710	100800	57280125	5040	5040	5040	5040	0
568	20240710	100700	57280125	5040	5040	5040	5040	0
569	20240710	100600	57280125	5040	5040	5040	5040	0
570	20240710	100500	57280125	5040	5040	5040	5040	0
571	20240710	100400	57280125	5040	5040	5040	5040	2
572	20240710	100300	57270045	5020	5020	5020	5020	0
573	20240710	100200	57270045	5020	5040	5040	5020	23
574	20240710	100100	57154505	5040	5040	5040	5040	2
575	20240710	100000	57144425	5040	5040	5040	5040	6
576	20240710	095900	57114185	5020	5020	5020	5020	0
577	20240710	095800	57114185	5020	5040	5040	5020	19
578	20240710	095700	57018445	5040	5040	5040	5040	15
579	20240710	095600	56942845	5030	5030	5030	5030	110
580	20240710	095500	56389545	5040	5040	5040	5040	1
581	20240710	095400	56384505	5030	5030	5030	5030	20
582	20240710	095300	56283905	5040	5040	5040	5040	0
583	20240710	095200	56283905	5040	5040	5040	5040	0
584	20240710	095100	56283905	5040	5040	5040	5040	0
585	20240710	095000	56283905	5040	5040	5040	5040	0
586	20240710	094900	56283905	5040	5040	5040	5040	17
587	20240710	094800	56198225	5040	5040	5040	5040	0
588	20240710	094700	56198225	5040	5040	5040	5040	3
589	20240710	094600	56183105	5040	5040	5040	5040	85
590	20240710	094500	55754705	5050	5040	5050	5040	31
591	20240710	094400	55598345	5050	5030	5050	5030	278
592	20240710	094300	54199445	5050	5050	5050	5050	3
593	20240710	094200	54184295	5050	5050	5050	5050	1
594	20240710	094100	54179245	5050	5050	5050	5050	3
595	20240710	094000	54164095	5050	5040	5050	5040	184
596	20240710	093900	53235165	4995	5040	5040	4995	1141
597	20240710	093800	47533990	5040	5040	5040	5040	1
598	20240710	093700	47528950	5030	5030	5030	5000	549
599	20240710	093600	44774480	5040	5040	5040	5040	0
600	20240710	093500	44774480	5040	5040	5040	5040	1
601	20240710	093400	44769440	5040	5040	5040	5040	93
602	20240710	093300	44300720	5040	5030	5040	5030	89
603	20240710	093200	43852760	5010	5020	5020	5010	30
604	20240710	093100	43702450	5040	5030	5040	5030	136
605	20240710	093000	43017120	5040	5040	5040	5040	0
606	20240710	092900	43017120	5040	5040	5040	5040	0
607	20240710	092800	43017120	5040	5030	5050	5030	186
608	20240710	092700	42080700	5010	5010	5010	5010	100
609	20240710	092600	41579700	5030	5030	5030	5030	0
610	20240710	092500	41579700	5030	4995	5030	4990	4314
611	20240710	092400	20048895	5030	5030	5030	4995	835
612	20240710	092300	15871520	5030	5020	5030	5020	174
613	20240710	092200	14996640	5020	5020	5020	5020	0
614	20240710	092100	14996640	5020	5020	5020	5020	166
615	20240710	092000	14163320	5030	5030	5030	5030	1
616	20240710	091900	14158290	5030	5050	5050	5030	12
617	20240710	091800	14097790	5050	5050	5050	5050	0
618	20240710	091700	14097790	5050	5050	5050	5050	5
619	20240710	091600	14072540	5050	5050	5050	5050	0
620	20240710	091500	14072540	5050	5050	5050	5050	0
621	20240710	091400	14072540	5050	5030	5050	5030	609
622	20240710	091300	11008470	5030	5030	5030	5030	7
623	20240710	091200	10973260	5040	5020	5040	5000	68
624	20240710	091100	10632520	5040	5040	5040	5040	27
625	20240710	091000	10496440	5040	5030	5040	5030	50
626	20240710	090900	10244740	5040	5030	5040	5030	7
627	20240710	090800	10209480	5040	5050	5050	5040	59
628	20240710	090700	9911590	5050	5050	5050	5050	0
629	20240710	090600	9911590	5050	5050	5050	5050	1
630	20240710	090500	9906540	5020	5040	5050	5020	327
631	20240710	090400	8258470	5040	5040	5040	5040	200
632	20240710	090300	7250470	5040	5040	5040	5040	1
633	20240710	090200	7245430	5040	5040	5040	5020	127
634	20240710	090100	6605840	5040	5050	5050	5040	13
635	20240710	090000	6540310	5020	5010	5050	5010	1305