KissMeData/053700/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194000	289413820	5030	5030	5030	5030	1483
3	20240708	193900	289413820	5030	5030	5030	5030	0
4	20240708	193800	289413820	5030	5030	5030	5030	0
5	20240708	193700	289413820	5030	5030	5030	5030	0
6	20240708	193600	289413820	5030	5030	5030	5030	0
7	20240708	193500	289413820	5030	5030	5030	5030	0
8	20240708	193400	289413820	5030	5030	5030	5030	0
9	20240708	193300	289413820	5030	5030	5030	5030	0
10	20240708	193200	289413820	5030	5030	5030	5030	0
11	20240708	193100	289413820	5030	5030	5030	5030	0
12	20240708	193000	289413820	5030	5030	5030	5030	0
13	20240708	192900	289413820	5030	5030	5030	5030	0
14	20240708	192800	289413820	5030	5030	5030	5030	0
15	20240708	192700	289413820	5030	5030	5030	5030	0
16	20240708	192600	289413820	5030	5030	5030	5030	0
17	20240708	192500	289413820	5030	5030	5030	5030	0
18	20240708	192400	289413820	5030	5030	5030	5030	0
19	20240708	192300	289413820	5030	5030	5030	5030	0
20	20240708	192200	289413820	5030	5030	5030	5030	0
21	20240708	192100	289413820	5030	5030	5030	5030	0
22	20240708	192000	289413820	5030	5030	5030	5030	0
23	20240708	191900	289413820	5030	5030	5030	5030	0
24	20240708	191800	289413820	5030	5030	5030	5030	0
25	20240708	191700	289413820	5030	5030	5030	5030	0
26	20240708	191600	289413820	5030	5030	5030	5030	0
27	20240708	191500	289413820	5030	5030	5030	5030	0
28	20240708	191400	289413820	5030	5030	5030	5030	0
29	20240708	191300	289413820	5030	5030	5030	5030	0
30	20240708	191200	289413820	5030	5030	5030	5030	0
31	20240708	191100	289413820	5030	5030	5030	5030	0
32	20240708	191000	289413820	5030	5030	5030	5030	1483
33	20240708	190900	289413820	5030	5030	5030	5030	0
34	20240708	190800	289413820	5030	5030	5030	5030	0
35	20240708	190700	289413820	5030	5030	5030	5030	0
36	20240708	190600	289413820	5030	5030	5030	5030	0
37	20240708	190500	289413820	5030	5030	5030	5030	0
38	20240708	190400	289413820	5030	5030	5030	5030	0
39	20240708	190300	289413820	5030	5030	5030	5030	0
40	20240708	190200	289413820	5030	5030	5030	5030	0
41	20240708	190100	289413820	5030	5030	5030	5030	0
42	20240708	190000	289413820	5030	5030	5030	5030	0
43	20240708	185900	289413820	5030	5030	5030	5030	0
44	20240708	185800	289413820	5030	5030	5030	5030	0
45	20240708	185700	289413820	5030	5030	5030	5030	0
46	20240708	185600	289413820	5030	5030	5030	5030	0
47	20240708	185500	289413820	5030	5030	5030	5030	0
48	20240708	185400	289413820	5030	5030	5030	5030	0
49	20240708	185300	289413820	5030	5030	5030	5030	0
50	20240708	185200	289413820	5030	5030	5030	5030	0
51	20240708	185100	289413820	5030	5030	5030	5030	0
52	20240708	185000	289413820	5030	5030	5030	5030	0
53	20240708	184900	289413820	5030	5030	5030	5030	0
54	20240708	184800	289413820	5030	5030	5030	5030	0
55	20240708	184700	289413820	5030	5030	5030	5030	0
56	20240708	184600	289413820	5030	5030	5030	5030	0
57	20240708	184500	289413820	5030	5030	5030	5030	0
58	20240708	184400	289413820	5030	5030	5030	5030	0
59	20240708	184300	289413820	5030	5030	5030	5030	0
60	20240708	184200	289413820	5030	5030	5030	5030	0
61	20240708	184100	289413820	5030	5030	5030	5030	0
62	20240708	184000	289413820	5030	5030	5030	5030	1483
63	20240708	183900	289413820	5030	5030	5030	5030	0
64	20240708	183800	289413820	5030	5030	5030	5030	0
65	20240708	183700	289413820	5030	5030	5030	5030	0
66	20240708	183600	289413820	5030	5030	5030	5030	0
67	20240708	183500	289413820	5030	5030	5030	5030	0
68	20240708	183400	289413820	5030	5030	5030	5030	0
69	20240708	183300	289413820	5030	5030	5030	5030	0
70	20240708	183200	289413820	5030	5030	5030	5030	0
71	20240708	183100	289413820	5030	5030	5030	5030	0
72	20240708	183000	289413820	5030	5030	5030	5030	0
73	20240708	182900	289413820	5030	5030	5030	5030	0
74	20240708	182800	289413820	5030	5030	5030	5030	0
75	20240708	182700	289413820	5030	5030	5030	5030	0
76	20240708	182600	289413820	5030	5030	5030	5030	0
77	20240708	182500	289413820	5030	5030	5030	5030	0
78	20240708	182400	289413820	5030	5030	5030	5030	0
79	20240708	182300	289413820	5030	5030	5030	5030	0
80	20240708	182200	289413820	5030	5030	5030	5030	0
81	20240708	182100	289413820	5030	5030	5030	5030	0
82	20240708	182000	289413820	5030	5030	5030	5030	0
83	20240708	181900	289413820	5030	5030	5030	5030	0
84	20240708	181800	289413820	5030	5030	5030	5030	0
85	20240708	181700	289413820	5030	5030	5030	5030	0
86	20240708	181600	289413820	5030	5030	5030	5030	0
87	20240708	181500	289413820	5030	5030	5030	5030	0
88	20240708	181400	289413820	5030	5030	5030	5030	0
89	20240708	181300	289413820	5030	5030	5030	5030	0
90	20240708	181200	289413820	5030	5030	5030	5030	0
91	20240708	181100	289413820	5030	5030	5030	5030	0
92	20240708	181000	289413820	5030	5030	5030	5030	1483
93	20240708	180900	289413820	5030	5030	5030	5030	0
94	20240708	180800	289413820	5030	5030	5030	5030	0
95	20240708	180700	289413820	5030	5030	5030	5030	0
96	20240708	180600	289413820	5030	5030	5030	5030	0
97	20240708	180500	289413820	5030	5030	5030	5030	0
98	20240708	180400	289413820	5030	5030	5030	5030	0
99	20240708	180300	289413820	5030	5030	5030	5030	0
100	20240708	180200	289413820	5030	5030	5030	5030	0
101	20240708	180100	289413820	5030	5030	5030	5030	0
102	20240708	180000	289413820	5030	5030	5030	5030	0
103	20240708	175900	289413820	5030	5030	5030	5030	0
104	20240708	175800	289413820	5030	5030	5030	5030	0
105	20240708	175700	289413820	5030	5030	5030	5030	0
106	20240708	175600	289413820	5030	5030	5030	5030	0
107	20240708	175500	289413820	5030	5030	5030	5030	0
108	20240708	175400	289413820	5030	5030	5030	5030	0
109	20240708	175300	289413820	5030	5030	5030	5030	0
110	20240708	175200	289413820	5030	5030	5030	5030	0
111	20240708	175100	289413820	5030	5030	5030	5030	0
112	20240708	175000	289413820	5030	5030	5030	5030	0
113	20240708	174900	289413820	5030	5030	5030	5030	0
114	20240708	174800	289413820	5030	5030	5030	5030	0
115	20240708	174700	289413820	5030	5030	5030	5030	0
116	20240708	174600	289413820	5030	5030	5030	5030	0
117	20240708	174500	289413820	5030	5030	5030	5030	0
118	20240708	174400	289413820	5030	5030	5030	5030	0
119	20240708	174300	289413820	5030	5030	5030	5030	0
120	20240708	174200	289413820	5030	5030	5030	5030	0
121	20240708	174100	289413820	5030	5030	5030	5030	0
122	20240708	174000	289413820	5030	5030	5030	5030	1483
123	20240708	173900	289413820	5030	5030	5030	5030	0
124	20240708	173800	289413820	5030	5030	5030	5030	0
125	20240708	173700	289413820	5030	5030	5030	5030	0
126	20240708	173600	289413820	5030	5030	5030	5030	0
127	20240708	173500	289413820	5030	5030	5030	5030	0
128	20240708	173400	289413820	5030	5030	5030	5030	0
129	20240708	173300	289413820	5030	5030	5030	5030	0
130	20240708	173200	289413820	5030	5030	5030	5030	0
131	20240708	173100	289413820	5030	5030	5030	5030	0
132	20240708	173000	289413820	5030	5030	5030	5030	0
133	20240708	172900	289413820	5030	5030	5030	5030	0
134	20240708	172800	289413820	5030	5030	5030	5030	0
135	20240708	172700	289413820	5030	5030	5030	5030	0
136	20240708	172600	289413820	5030	5030	5030	5030	0
137	20240708	172500	289413820	5030	5030	5030	5030	0
138	20240708	172400	289413820	5030	5030	5030	5030	0
139	20240708	172300	289413820	5030	5030	5030	5030	0
140	20240708	172200	289413820	5030	5030	5030	5030	0
141	20240708	172100	289413820	5030	5030	5030	5030	0
142	20240708	172000	289413820	5030	5030	5030	5030	0
143	20240708	171900	289413820	5030	5030	5030	5030	0
144	20240708	171800	289413820	5030	5030	5030	5030	0
145	20240708	171700	289413820	5030	5030	5030	5030	0
146	20240708	171600	289413820	5030	5030	5030	5030	0
147	20240708	171500	289413820	5030	5030	5030	5030	0
148	20240708	171400	289413820	5030	5030	5030	5030	0
149	20240708	171300	289413820	5030	5030	5030	5030	0
150	20240708	171200	289413820	5030	5030	5030	5030	0
151	20240708	171100	289413820	5030	5030	5030	5030	0
152	20240708	171000	289413820	5030	5030	5030	5030	1483
153	20240708	170900	289413820	5030	5030	5030	5030	0
154	20240708	170800	289413820	5030	5030	5030	5030	0
155	20240708	170700	289413820	5030	5030	5030	5030	0
156	20240708	170600	289413820	5030	5030	5030	5030	0
157	20240708	170500	289413820	5030	5030	5030	5030	0
158	20240708	170400	289413820	5030	5030	5030	5030	0
159	20240708	170300	289413820	5030	5030	5030	5030	0
160	20240708	170200	289413820	5030	5030	5030	5030	0
161	20240708	170100	289413820	5030	5030	5030	5030	0
162	20240708	170000	289413820	5030	5030	5030	5030	0
163	20240708	165900	289413820	5030	5030	5030	5030	0
164	20240708	165800	289413820	5030	5030	5030	5030	0
165	20240708	165700	289413820	5030	5030	5030	5030	0
166	20240708	165600	289413820	5030	5030	5030	5030	0
167	20240708	165500	289413820	5030	5030	5030	5030	0
168	20240708	165400	289413820	5030	5030	5030	5030	0
169	20240708	165300	289413820	5030	5030	5030	5030	0
170	20240708	165200	289413820	5030	5030	5030	5030	0
171	20240708	165100	289413820	5030	5030	5030	5030	0
172	20240708	165000	289413820	5030	5030	5030	5030	0
173	20240708	164900	289413820	5030	5030	5030	5030	0
174	20240708	164800	289413820	5030	5030	5030	5030	0
175	20240708	164700	289413820	5030	5030	5030	5030	0
176	20240708	164600	289413820	5030	5030	5030	5030	0
177	20240708	164500	289413820	5030	5030	5030	5030	0
178	20240708	164400	289413820	5030	5030	5030	5030	0
179	20240708	164300	289413820	5030	5030	5030	5030	0
180	20240708	164200	289413820	5030	5030	5030	5030	0
181	20240708	164100	289413820	5030	5030	5030	5030	0
182	20240708	164000	289413820	5030	5030	5030	5030	1483
183	20240708	163900	289413820	5030	5030	5030	5030	0
184	20240708	163800	289413820	5030	5030	5030	5030	0
185	20240708	163700	289413820	5030	5030	5030	5030	0
186	20240708	163600	289413820	5030	5030	5030	5030	0
187	20240708	163500	289413820	5030	5030	5030	5030	0
188	20240708	163400	289413820	5030	5030	5030	5030	0
189	20240708	163300	289413820	5030	5030	5030	5030	0
190	20240708	163200	289413820	5030	5030	5030	5030	0
191	20240708	163100	289413820	5030	5030	5030	5030	0
192	20240708	163000	289413820	5030	5030	5030	5030	0
193	20240708	162900	289413820	5030	5030	5030	5030	0
194	20240708	162800	289413820	5030	5030	5030	5030	0
195	20240708	162700	289413820	5030	5030	5030	5030	0
196	20240708	162600	289413820	5030	5030	5030	5030	0
197	20240708	162500	289413820	5030	5030	5030	5030	0
198	20240708	162400	289413820	5030	5030	5030	5030	0
199	20240708	162300	289413820	5030	5030	5030	5030	0
200	20240708	162200	289413820	5030	5030	5030	5030	0
201	20240708	162100	289413820	5030	5030	5030	5030	0
202	20240708	162000	289413820	5030	5030	5030	5030	0
203	20240708	161900	289413820	5030	5030	5030	5030	0
204	20240708	161800	289413820	5030	5030	5030	5030	0
205	20240708	161700	289413820	5030	5030	5030	5030	0
206	20240708	161600	289413820	5030	5030	5030	5030	0
207	20240708	161500	289413820	5030	5030	5030	5030	0
208	20240708	161400	289413820	5030	5030	5030	5030	0
209	20240708	161300	289413820	5030	5030	5030	5030	0
210	20240708	161200	289413820	5030	5030	5030	5030	0
211	20240708	161100	289413820	5030	5030	5030	5030	0
212	20240708	161000	289413820	5030	5030	5030	5030	1483
213	20240708	160900	289413820	5030	5030	5030	5030	0
214	20240708	160800	289413820	5030	5030	5030	5030	0
215	20240708	160700	289413820	5030	5030	5030	5030	0
216	20240708	160600	289413820	5030	5030	5030	5030	0
217	20240708	160500	289413820	5030	5030	5030	5030	0
218	20240708	160400	289413820	5030	5030	5030	5030	0
219	20240708	160300	289413820	5030	5030	5030	5030	0
220	20240708	160200	289413820	5030	5030	5030	5030	0
221	20240708	160100	289413820	5030	5030	5030	5030	0
222	20240708	160000	289413820	5030	5030	5030	5030	0
223	20240708	155900	289413820	5030	5030	5030	5030	0
224	20240708	155800	289413820	5030	5030	5030	5030	0
225	20240708	155700	289413820	5030	5030	5030	5030	0
226	20240708	155600	289413820	5030	5030	5030	5030	0
227	20240708	155500	289413820	5030	5030	5030	5030	0
228	20240708	155400	289413820	5030	5030	5030	5030	0
229	20240708	155300	289413820	5030	5030	5030	5030	0
230	20240708	155200	289413820	5030	5030	5030	5030	0
231	20240708	155100	289413820	5030	5030	5030	5030	0
232	20240708	155000	289413820	5030	5030	5030	5030	0
233	20240708	154900	289413820	5030	5030	5030	5030	0
234	20240708	154800	289413820	5030	5030	5030	5030	0
235	20240708	154700	289413820	5030	5030	5030	5030	0
236	20240708	154600	289413820	5030	5030	5030	5030	0
237	20240708	154500	289413820	5030	5030	5030	5030	0
238	20240708	154400	289413820	5030	5030	5030	5030	0
239	20240708	154300	289413820	5030	5030	5030	5030	0
240	20240708	154200	289413820	5030	5030	5030	5030	0
241	20240708	154100	289413820	5030	5030	5030	5030	0
242	20240708	154000	289413820	5030	5030	5030	5030	1483
243	20240708	153900	289413820	5030	5030	5030	5030	0
244	20240708	153800	289413820	5030	5030	5030	5030	0
245	20240708	153700	289413820	5030	5030	5030	5030	0
246	20240708	153600	289413820	5030	5030	5030	5030	0
247	20240708	153500	289413820	5030	5030	5030	5030	0
248	20240708	153400	289413820	5030	5030	5030	5030	0
249	20240708	153300	289413820	5030	5030	5030	5030	0
250	20240708	153200	289413820	5030	5030	5030	5030	0
251	20240708	153100	289413820	5030	5030	5030	5030	0
252	20240708	153000	289413820	5030	5030	5030	5030	1483
253	20240708	152900	281954330	5030	5030	5030	5030	0
254	20240708	152800	281954330	5030	5030	5030	5030	0
255	20240708	152700	281954330	5030	5030	5030	5030	0
256	20240708	152600	281954330	5030	5030	5030	5030	0
257	20240708	152500	281954330	5030	5030	5030	5030	0
258	20240708	152400	281954330	5030	5030	5030	5030	0
259	20240708	152300	281954330	5030	5030	5030	5030	0
260	20240708	152200	281954330	5030	5030	5030	5030	0
261	20240708	152100	281954330	5030	5030	5030	5030	0
262	20240708	152000	281954330	5030	5030	5030	5030	0
263	20240708	151900	281954330	5030	5030	5030	5030	95
264	20240708	151800	281476480	5040	5050	5050	5040	50
265	20240708	151700	281223990	5030	5030	5030	5030	0
266	20240708	151600	281223990	5030	5030	5030	5030	0
267	20240708	151500	281223990	5030	5030	5030	5030	313
268	20240708	151400	279649600	5050	5050	5050	5050	0
269	20240708	151300	279649600	5050	5050	5050	5050	0
270	20240708	151200	279649600	5050	5040	5050	5040	157
271	20240708	151100	278858310	5040	5040	5040	5040	0
272	20240708	151000	278858310	5040	5040	5040	5040	480
273	20240708	150900	276439110	5040	5040	5040	5040	0
274	20240708	150800	276439110	5040	5040	5040	5040	10
275	20240708	150700	276388710	5050	5050	5050	5050	6
276	20240708	150600	276358410	5030	5040	5040	5030	445
277	20240708	150500	274119860	5030	5030	5030	5030	0
278	20240708	150400	274119860	5030	5030	5030	5030	0
279	20240708	150300	274119860	5030	5030	5030	5030	0
280	20240708	150200	274119860	5030	5030	5030	5030	99
281	20240708	150100	273621890	5030	5040	5040	5030	175
282	20240708	150000	272740710	5040	5040	5040	5040	0
283	20240708	145900	272740710	5040	5040	5040	5040	1
284	20240708	145800	272735670	5060	5060	5060	5060	6
285	20240708	145700	272705310	5060	5060	5060	5060	0
286	20240708	145600	272705310	5060	5060	5060	5060	0
287	20240708	145500	272705310	5060	5060	5060	5060	0
288	20240708	145400	272705310	5060	5060	5060	5060	261
289	20240708	145300	271384650	5040	5040	5040	5040	0
290	20240708	145200	271384650	5040	5040	5040	5040	0
291	20240708	145100	271384650	5040	5050	5050	5040	1853
292	20240708	145000	262044040	5050	5050	5050	5050	251
293	20240708	144900	260776490	5040	5040	5040	5040	0
294	20240708	144800	260776490	5040	5040	5040	5040	0
295	20240708	144700	260776490	5040	5040	5040	5040	1
296	20240708	144600	260771450	5050	5050	5050	5050	2
297	20240708	144500	260761350	5050	5050	5050	5050	0
298	20240708	144400	260761350	5050	5050	5050	5050	1
299	20240708	144300	260756300	5050	5050	5050	5050	0
300	20240708	144200	260756300	5050	5050	5050	5050	0
301	20240708	144100	260756300	5050	5050	5050	5050	0
302	20240708	144000	260756300	5050	5050	5050	5050	0
303	20240708	143900	260756300	5050	5050	5050	5050	0
304	20240708	143800	260756300	5050	5050	5050	5050	5
305	20240708	143700	260731050	5050	5050	5050	5050	0
306	20240708	143600	260731050	5050	5050	5050	5050	0
307	20240708	143500	260731050	5050	5050	5050	5050	4
308	20240708	143400	260710850	5050	5050	5050	5050	100
309	20240708	143300	260205850	5050	5050	5050	5050	0
310	20240708	143200	260205850	5050	5050	5050	5050	0
311	20240708	143100	260205850	5050	5050	5050	5050	0
312	20240708	143000	260205850	5050	5050	5050	5050	200
313	20240708	142900	259195850	5050	5050	5050	5050	0
314	20240708	142800	259195850	5050	5050	5050	5050	40
315	20240708	142700	258993850	5050	5050	5050	5050	149
316	20240708	142600	258241400	5050	5050	5050	5050	3
317	20240708	142500	258226250	5050	5050	5050	5050	0
318	20240708	142400	258226250	5050	5050	5050	5050	3
319	20240708	142300	258211100	5050	5050	5050	5050	0
320	20240708	142200	258211100	5050	5050	5050	5050	300
321	20240708	142100	256696100	5050	5050	5050	5050	50
322	20240708	142000	256443600	5050	5050	5050	5050	0
323	20240708	141900	256443600	5050	5050	5050	5050	0
324	20240708	141800	256443600	5050	5050	5050	5050	0
325	20240708	141700	256443600	5050	5050	5050	5050	0
326	20240708	141600	256443600	5050	5050	5050	5050	0
327	20240708	141500	256443600	5050	5050	5050	5050	0
328	20240708	141400	256443600	5050	5050	5050	5050	117
329	20240708	141300	255852750	5040	5040	5040	5040	70
330	20240708	141200	255499950	5040	5040	5040	5040	0
331	20240708	141100	255499950	5040	5040	5040	5040	0
332	20240708	141000	255499950	5040	5040	5040	5040	129
333	20240708	140900	254849790	5050	5050	5050	5050	0
334	20240708	140800	254849790	5050	5050	5050	5050	26
335	20240708	140700	254718490	5050	5050	5050	5040	152
336	20240708	140600	253951920	5060	5060	5060	5060	1
337	20240708	140500	253946860	5060	5060	5060	5060	1
338	20240708	140400	253941800	5050	5050	5050	5050	0
339	20240708	140300	253941800	5050	5050	5050	5050	0
340	20240708	140200	253941800	5050	5050	5050	5050	0
341	20240708	140100	253941800	5050	5050	5050	5050	0
342	20240708	140000	253941800	5050	5050	5050	5050	0
343	20240708	135900	253941800	5050	5050	5050	5050	0
344	20240708	135800	253941800	5050	5050	5050	5050	0
345	20240708	135700	253941800	5050	5050	5050	5050	0
346	20240708	135600	253941800	5050	5050	5050	5050	0
347	20240708	135500	253941800	5050	5050	5050	5050	6
348	20240708	135400	253911500	5050	5050	5050	5050	7
349	20240708	135300	253876150	5050	5050	5050	5050	0
350	20240708	135200	253876150	5050	5050	5050	5050	0
351	20240708	135100	253876150	5050	5050	5050	5050	0
352	20240708	135000	253876150	5050	5050	5050	5050	800
353	20240708	134900	249836150	5050	5050	5050	5050	1
354	20240708	134800	249831100	5050	5050	5050	5050	20
355	20240708	134700	249730100	5050	5050	5050	5050	22
356	20240708	134600	249619000	5050	5050	5050	5050	54
357	20240708	134500	249346300	5030	5030	5030	5030	0
358	20240708	134400	249346300	5030	5030	5030	5030	500
359	20240708	134300	246831300	5030	5030	5030	5030	102
360	20240708	134200	246318240	5030	5030	5030	5030	0
361	20240708	134100	246318240	5030	5030	5030	5030	0
362	20240708	134000	246318240	5030	5030	5030	5030	0
363	20240708	133900	246318240	5030	5030	5030	5030	0
364	20240708	133800	246318240	5030	5030	5030	5030	0
365	20240708	133700	246318240	5030	5030	5030	5030	0
366	20240708	133600	246318240	5030	5030	5030	5030	0
367	20240708	133500	246318240	5030	5030	5030	5030	35
368	20240708	133400	246142190	5030	5030	5030	5030	0
369	20240708	133300	246142190	5030	5030	5030	5030	0
370	20240708	133200	246142190	5030	5030	5030	5030	0
371	20240708	133100	246142190	5030	5040	5040	5030	56
372	20240708	133000	245860380	5040	5040	5040	5040	0
373	20240708	132900	245860380	5040	5040	5040	5040	380
374	20240708	132800	243945180	5050	5050	5050	5050	21
375	20240708	132700	243839130	5040	5040	5040	5040	0
376	20240708	132600	243839130	5040	5040	5040	5040	30
377	20240708	132500	243687930	5050	5050	5050	5050	0
378	20240708	132400	243687930	5050	5050	5050	5050	100
379	20240708	132300	243182930	5050	5050	5050	5050	0
380	20240708	132200	243182930	5050	5050	5050	5050	0
381	20240708	132100	243182930	5050	5050	5050	5050	2
382	20240708	132000	243172830	5040	5040	5040	5040	0
383	20240708	131900	243172830	5040	5040	5040	5040	0
384	20240708	131800	243172830	5040	5040	5040	5040	0
385	20240708	131700	243172830	5040	5040	5040	5040	3
386	20240708	131600	243157710	5050	5040	5050	5040	203
387	20240708	131500	242132570	5050	5050	5050	5050	0
388	20240708	131400	242132570	5050	5050	5050	5050	0
389	20240708	131300	242132570	5050	5050	5050	5050	0
390	20240708	131200	242132570	5050	5050	5050	5050	87
391	20240708	131100	241693220	5050	5050	5050	5050	1
392	20240708	131000	241688170	5040	5040	5040	5040	0
393	20240708	130900	241688170	5040	5040	5040	5040	5469
394	20240708	130800	214124410	5040	5040	5040	5040	0
395	20240708	130700	214124410	5040	5040	5040	5040	0
396	20240708	130600	214124410	5040	5040	5040	5040	0
397	20240708	130500	214124410	5040	5040	5040	5040	1
398	20240708	130400	214119370	5030	5030	5030	5030	3
399	20240708	130300	214104280	5030	5030	5030	5030	0
400	20240708	130200	214104280	5030	5030	5030	5030	0
401	20240708	130100	214104280	5030	5030	5030	5030	27
402	20240708	130000	213968470	5030	5030	5030	5030	1
403	20240708	125900	213963440	5030	5030	5030	5030	0
404	20240708	125800	213963440	5030	5030	5030	5030	0
405	20240708	125700	213963440	5030	5030	5030	5030	0
406	20240708	125600	213963440	5030	5030	5030	5030	0
407	20240708	125500	213963440	5030	5030	5030	5030	49
408	20240708	125400	213716970	5030	5030	5030	5030	0
409	20240708	125300	213716970	5030	5030	5030	5030	0
410	20240708	125200	213716970	5030	5030	5030	5030	0
411	20240708	125100	213716970	5030	5030	5030	5030	10
412	20240708	125000	213666670	5030	5030	5030	5030	800
413	20240708	124900	209642670	5040	5040	5040	5040	8
414	20240708	124800	209602350	5040	5040	5040	5040	0
415	20240708	124700	209602350	5040	5040	5040	5040	0
416	20240708	124600	209602350	5040	5040	5040	5040	0
417	20240708	124500	209602350	5040	5040	5040	5040	0
418	20240708	124400	209602350	5040	5040	5040	5040	0
419	20240708	124300	209602350	5040	5040	5040	5040	0
420	20240708	124200	209602350	5040	5040	5040	5040	2
421	20240708	124100	209592270	5040	5040	5040	5040	43
422	20240708	124000	209375550	5030	5030	5030	5030	0
423	20240708	123900	209375550	5030	5030	5030	5030	0
424	20240708	123800	209375550	5030	5030	5030	5030	0
425	20240708	123700	209375550	5030	5030	5030	5030	2
426	20240708	123600	209365490	5040	5040	5040	5040	0
427	20240708	123500	209365490	5040	5040	5040	5040	0
428	20240708	123400	209365490	5040	5040	5040	5040	0
429	20240708	123300	209365490	5040	5040	5040	5040	0
430	20240708	123200	209365490	5040	5040	5040	5040	0
431	20240708	123100	209365490	5040	5040	5040	5040	2
432	20240708	123000	209355410	5040	5040	5040	5040	0
433	20240708	122900	209355410	5040	5040	5040	5040	0
434	20240708	122800	209355410	5040	5040	5040	5040	0
435	20240708	122700	209355410	5040	5040	5040	5040	0
436	20240708	122600	209355410	5040	5040	5040	5040	1
437	20240708	122500	209350370	5040	5040	5040	5040	0
438	20240708	122400	209350370	5040	5040	5040	5040	1
439	20240708	122300	209345330	5040	5040	5040	5040	50
440	20240708	122200	209093330	5040	5040	5040	5040	0
441	20240708	122100	209093330	5040	5040	5040	5040	0
442	20240708	122000	209093330	5040	5040	5040	5040	0
443	20240708	121900	209093330	5040	5040	5040	5040	0
444	20240708	121800	209093330	5040	5040	5040	5040	99
445	20240708	121700	208594370	5040	5040	5040	5040	2
446	20240708	121600	208584290	5030	5030	5040	5030	4
447	20240708	121500	208564160	5030	5030	5030	5030	1
448	20240708	121400	208559130	5030	5030	5030	5030	1
449	20240708	121300	208554100	5040	5040	5040	5040	0
450	20240708	121200	208554100	5040	5040	5040	5040	5
451	20240708	121100	208528900	5040	5040	5040	5040	60
452	20240708	121000	208226500	5040	5040	5040	5040	0
453	20240708	120900	208226500	5040	5040	5040	5040	0
454	20240708	120800	208226500	5040	5040	5040	5040	0
455	20240708	120700	208226500	5040	5040	5040	5040	0
456	20240708	120600	208226500	5040	5040	5040	5040	0
457	20240708	120500	208226500	5040	5040	5040	5040	0
458	20240708	120400	208226500	5040	5040	5040	5040	0
459	20240708	120300	208226500	5040	5040	5040	5040	0
460	20240708	120200	208226500	5040	5040	5040	5040	0
461	20240708	120100	208226500	5040	5040	5040	5040	26
462	20240708	120000	208095460	5040	5040	5040	5040	5
463	20240708	115900	208070260	5040	5040	5040	5040	0
464	20240708	115800	208070260	5040	5040	5040	5040	10
465	20240708	115700	208019860	5020	5020	5020	5020	0
466	20240708	115600	208019860	5020	5020	5020	5020	200
467	20240708	115500	207015860	5010	5010	5010	5010	0
468	20240708	115400	207015860	5010	5010	5010	5010	0
469	20240708	115300	207015860	5010	5040	5040	5010	754
470	20240708	115200	203231950	5030	5030	5030	5030	0
471	20240708	115100	203231950	5030	5030	5030	5030	0
472	20240708	115000	203231950	5030	5030	5030	5030	0
473	20240708	114900	203231950	5030	5030	5030	5030	0
474	20240708	114800	203231950	5030	5030	5030	5030	85
475	20240708	114700	202804400	5030	5030	5030	5030	20
476	20240708	114600	202703800	5030	5030	5030	5030	0
477	20240708	114500	202703800	5030	5030	5030	5030	20
478	20240708	114400	202603200	5030	5030	5030	5030	20
479	20240708	114300	202502600	5030	5030	5030	5030	0
480	20240708	114200	202502600	5030	5030	5030	5030	20
481	20240708	114100	202402000	5030	5030	5030	5030	20
482	20240708	114000	202301400	5030	5030	5030	5030	20
483	20240708	113900	202200800	5030	5030	5030	5030	945
484	20240708	113800	197447450	5040	5040	5040	5040	0
485	20240708	113700	197447450	5040	5040	5040	5040	0
486	20240708	113600	197447450	5040	5040	5040	5040	10
487	20240708	113500	197397050	5040	5040	5040	5040	0
488	20240708	113400	197397050	5040	5030	5040	5030	399
489	20240708	113300	195387590	5040	5040	5040	5040	0
490	20240708	113200	195387590	5040	5040	5040	5040	0
491	20240708	113100	195387590	5040	5040	5040	5040	0
492	20240708	113000	195387590	5040	5040	5040	5040	5
493	20240708	112900	195362390	5040	5040	5040	5040	0
494	20240708	112800	195362390	5040	5040	5040	5040	0
495	20240708	112700	195362390	5040	5040	5040	5040	0
496	20240708	112600	195362390	5040	5040	5040	5040	0
497	20240708	112500	195362390	5040	5040	5040	5040	0
498	20240708	112400	195362390	5040	5040	5040	5040	5
499	20240708	112300	195337190	5040	5040	5040	5040	0
500	20240708	112200	195337190	5040	5040	5040	5040	0
501	20240708	112100	195337190	5040	5040	5040	5040	0
502	20240708	112000	195337190	5040	5040	5040	5040	1
503	20240708	111900	195332150	5030	5030	5030	5030	240
504	20240708	111800	194124950	5030	5030	5030	5030	20
505	20240708	111700	194024350	5030	5030	5030	5030	225
506	20240708	111600	192892600	5030	5030	5030	5030	379
507	20240708	111500	190986230	5030	5030	5030	5030	20
508	20240708	111400	190885630	5030	5030	5030	5030	20
509	20240708	111300	190785030	5030	5030	5030	5030	157
510	20240708	111200	189995320	5030	5030	5030	5030	20
511	20240708	111100	189894720	5030	5030	5030	5030	20
512	20240708	111000	189794120	5030	5030	5030	5030	0
513	20240708	110900	189794120	5030	5030	5030	5030	21
514	20240708	110800	189688490	5030	5030	5030	5030	29
515	20240708	110700	189542620	5030	5030	5030	5030	120
516	20240708	110600	188939020	5030	5030	5030	5030	4
517	20240708	110500	188918900	5030	5030	5030	5030	73
518	20240708	110400	188551710	5030	5030	5030	5030	20
519	20240708	110300	188451110	5030	5030	5030	5030	0
520	20240708	110200	188451110	5030	5030	5030	5030	20
521	20240708	110100	188350510	5030	5030	5030	5030	20
522	20240708	110000	188249910	5030	5030	5030	5030	0
523	20240708	105900	188249910	5030	5030	5030	5030	20
524	20240708	105800	188149310	5030	5030	5030	5030	20
525	20240708	105700	188048710	5030	5030	5030	5030	21
526	20240708	105600	187943080	5030	5030	5030	5030	0
527	20240708	105500	187943080	5030	5030	5030	5030	120
528	20240708	105400	187339480	5030	5030	5030	5030	20
529	20240708	105300	187238880	5030	5030	5030	5030	0
530	20240708	105200	187238880	5030	5030	5030	5030	20
531	20240708	105100	187138280	5030	5030	5030	5030	320
532	20240708	105000	185528680	5030	5030	5030	5030	0
533	20240708	104900	185528680	5030	5030	5030	5030	20
534	20240708	104800	185428080	5030	5030	5030	5030	20
535	20240708	104700	185327480	5030	5030	5030	5030	0
536	20240708	104600	185327480	5030	5030	5030	5030	20
537	20240708	104500	185226880	5030	5000	5030	5000	90
538	20240708	104400	184774780	5000	5030	5030	5000	2108
539	20240708	104300	174212020	5030	5030	5030	5030	0
540	20240708	104200	174212020	5030	5030	5030	5030	40
541	20240708	104100	174010820	5030	5030	5030	5030	20
542	20240708	104000	173910220	5030	5030	5030	5030	43
543	20240708	103900	173693930	5030	5030	5030	5030	0
544	20240708	103800	173693930	5030	5030	5030	5030	12
545	20240708	103700	173633570	5030	5030	5030	5030	0
546	20240708	103600	173633570	5030	5030	5030	5030	6
547	20240708	103500	173603390	5030	5030	5030	5030	20
548	20240708	103400	173502790	5030	5030	5030	5030	20
549	20240708	103300	173402190	5030	5030	5030	5030	156
550	20240708	103200	172617510	5030	5030	5030	5030	10
551	20240708	103100	172567210	5040	5040	5040	5040	0
552	20240708	103000	172567210	5040	5040	5040	5040	0
553	20240708	102900	172567210	5040	5040	5040	5040	20
554	20240708	102800	172466410	5020	5020	5020	5020	0
555	20240708	102700	172466410	5020	5020	5020	5020	0
556	20240708	102600	172466410	5020	5020	5020	5020	0
557	20240708	102500	172466410	5020	5020	5020	5020	0
558	20240708	102400	172466410	5020	5020	5020	5020	0
559	20240708	102300	172466410	5020	5020	5020	5020	3725
560	20240708	102200	153766910	5020	5020	5020	5020	233
561	20240708	102100	152597250	5020	5020	5020	5020	0
562	20240708	102000	152597250	5020	5020	5020	5020	0
563	20240708	101900	152597250	5020	5020	5020	5020	50
564	20240708	101800	152346250	5020	5020	5020	5020	0
565	20240708	101700	152346250	5020	5020	5020	5020	0
566	20240708	101600	152346250	5020	5030	5030	5020	700
567	20240708	101500	148831520	5030	5030	5030	5030	0
568	20240708	101400	148831520	5030	5030	5030	5030	1
569	20240708	101300	148826490	5040	5040	5040	5040	0
570	20240708	101200	148826490	5040	5040	5040	5040	0
571	20240708	101100	148826490	5040	5040	5040	5030	227
572	20240708	101000	147682710	5040	5030	5040	5030	49
573	20240708	100900	147436130	5040	5040	5040	5040	2
574	20240708	100800	147426050	5040	5040	5040	5040	2
575	20240708	100700	147415970	5040	5040	5040	5040	0
576	20240708	100600	147415970	5040	5040	5040	5040	1
577	20240708	100500	147410930	5040	5030	5040	5030	96
578	20240708	100400	146927780	5030	5040	5040	5030	142
579	20240708	100300	146212510	5040	5040	5040	5040	3
580	20240708	100200	146197390	5030	5020	5030	5020	11
581	20240708	100100	146142070	5020	5030	5030	5020	170
582	20240708	100000	145287750	5030	5030	5030	5030	0
583	20240708	095900	145287750	5030	5030	5030	5030	100
584	20240708	095800	144784750	5030	5030	5030	5030	438
585	20240708	095700	142581610	5030	5030	5030	5030	100
586	20240708	095600	142078610	5030	5030	5030	5030	15
587	20240708	095500	142003160	5030	5030	5030	5030	1000
588	20240708	095400	136973160	5030	5030	5030	5030	0
589	20240708	095300	136973160	5030	5040	5040	5030	27
590	20240708	095200	136837340	5030	5030	5030	5030	1000
591	20240708	095100	131807340	5030	5030	5030	5030	0
592	20240708	095000	131807340	5030	5030	5030	5030	198
593	20240708	094900	130811400	5040	5040	5040	5040	0
594	20240708	094800	130811400	5040	5040	5040	5040	0
595	20240708	094700	130811400	5040	5040	5040	5040	222
596	20240708	094600	129692520	5040	5040	5040	5040	0
597	20240708	094500	129692520	5040	5040	5040	5040	5
598	20240708	094400	129667320	5030	5030	5030	5030	0
599	20240708	094300	129667320	5030	5030	5030	5030	0
600	20240708	094200	129667320	5030	5030	5030	5030	0
601	20240708	094100	129667320	5030	5030	5030	5030	0
602	20240708	094000	129667320	5030	5030	5030	5030	0
603	20240708	093900	129667320	5030	5030	5030	5030	150
604	20240708	093800	128912820	5030	5030	5030	5030	40
605	20240708	093700	128711620	5040	5040	5040	5040	191
606	20240708	093600	127748980	5040	5040	5040	5040	96
607	20240708	093500	127265140	5040	5040	5040	5040	1195
608	20240708	093400	121242340	5030	5030	5030	5030	39
609	20240708	093300	121046170	5030	5030	5030	5030	0
610	20240708	093200	121046170	5030	5030	5030	5030	131
611	20240708	093100	120387240	5040	5040	5040	5040	109
612	20240708	093000	119837880	5040	5040	5040	5040	0
613	20240708	092900	119837880	5040	5040	5040	5030	361
614	20240708	092800	118018850	5040	5040	5040	5040	100
615	20240708	092700	117514850	5030	5030	5030	5030	385
616	20240708	092600	115578300	5030	5030	5030	5030	290
617	20240708	092500	114119600	5030	5030	5030	5030	520
618	20240708	092400	111504000	5030	5030	5030	5030	690
619	20240708	092300	108033300	5020	5020	5020	5020	20
620	20240708	092200	107932900	5020	5020	5020	5020	20
621	20240708	092100	107832500	5020	5000	5020	5000	250
622	20240708	092000	106578380	5000	4985	5000	4980	3744
623	20240708	091900	87923815	4985	5000	5000	4985	3803
624	20240708	091800	68931915	5000	5000	5000	5000	0
625	20240708	091700	68931915	5000	5010	5010	5000	2
626	20240708	091600	68921905	5010	5010	5010	5010	12
627	20240708	091500	68861785	5010	4995	5010	4980	3084
628	20240708	091400	53480415	5000	5000	5000	5000	1
629	20240708	091300	53475415	5000	5000	5000	5000	6
630	20240708	091200	53445415	5000	5000	5000	5000	1
631	20240708	091100	53440415	5000	5010	5010	5000	70
632	20240708	091000	53089725	5010	4995	5010	4985	1100
633	20240708	090900	47601065	5000	4995	5000	4995	1200
634	20240708	090800	41602065	4995	5000	5000	4995	610
635	20240708	090700	38555010	5040	5030	5040	5030	1511
636	20240708	090600	30954580	4980	5020	5020	4980	4155
637	20240708	090500	10181060	5030	5040	5040	5030	1598
638	20240708	090400	2136960	5040	5040	5040	5040	134
639	20240708	090300	1461600	5040	5040	5040	5040	0
640	20240708	090200	1461600	5040	5040	5040	5040	79
641	20240708	090100	1063440	5040	5040	5040	5040	0
642	20240708	090000	1063440	5040	5040	5040	5040	211