KissMeData/137080/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202900	61633030	5030	5030	5030	5030	107
3	20240704	202800	61633030	5030	5030	5030	5030	0
4	20240704	202700	61633030	5030	5030	5030	5030	0
5	20240704	202600	61633030	5030	5030	5030	5030	0
6	20240704	202500	61633030	5030	5030	5030	5030	0
7	20240704	202400	61633030	5030	5030	5030	5030	0
8	20240704	202300	61633030	5030	5030	5030	5030	0
9	20240704	202200	61633030	5030	5030	5030	5030	0
10	20240704	202100	61633030	5030	5030	5030	5030	0
11	20240704	202000	61633030	5030	5030	5030	5030	0
12	20240704	201900	61633030	5030	5030	5030	5030	0
13	20240704	201800	61633030	5030	5030	5030	5030	0
14	20240704	201700	61633030	5030	5030	5030	5030	0
15	20240704	201600	61633030	5030	5030	5030	5030	0
16	20240704	201500	61633030	5030	5030	5030	5030	0
17	20240704	201400	61633030	5030	5030	5030	5030	0
18	20240704	201300	61633030	5030	5030	5030	5030	0
19	20240704	201200	61633030	5030	5030	5030	5030	0
20	20240704	201100	61633030	5030	5030	5030	5030	0
21	20240704	201000	61633030	5030	5030	5030	5030	0
22	20240704	200900	61633030	5030	5030	5030	5030	0
23	20240704	200800	61633030	5030	5030	5030	5030	0
24	20240704	200700	61633030	5030	5030	5030	5030	0
25	20240704	200600	61633030	5030	5030	5030	5030	0
26	20240704	200500	61633030	5030	5030	5030	5030	0
27	20240704	200400	61633030	5030	5030	5030	5030	0
28	20240704	200300	61633030	5030	5030	5030	5030	0
29	20240704	200200	61633030	5030	5030	5030	5030	0
30	20240704	200100	61633030	5030	5030	5030	5030	0
31	20240704	200000	61633030	5030	5030	5030	5030	0
32	20240704	195900	61633030	5030	5030	5030	5030	107
33	20240704	195800	61633030	5030	5030	5030	5030	0
34	20240704	195700	61633030	5030	5030	5030	5030	0
35	20240704	195600	61633030	5030	5030	5030	5030	0
36	20240704	195500	61633030	5030	5030	5030	5030	0
37	20240704	195400	61633030	5030	5030	5030	5030	0
38	20240704	195300	61633030	5030	5030	5030	5030	0
39	20240704	195200	61633030	5030	5030	5030	5030	0
40	20240704	195100	61633030	5030	5030	5030	5030	0
41	20240704	195000	61633030	5030	5030	5030	5030	0
42	20240704	194900	61633030	5030	5030	5030	5030	0
43	20240704	194800	61633030	5030	5030	5030	5030	0
44	20240704	194700	61633030	5030	5030	5030	5030	0
45	20240704	194600	61633030	5030	5030	5030	5030	0
46	20240704	194500	61633030	5030	5030	5030	5030	0
47	20240704	194400	61633030	5030	5030	5030	5030	0
48	20240704	194300	61633030	5030	5030	5030	5030	0
49	20240704	194200	61633030	5030	5030	5030	5030	0
50	20240704	194100	61633030	5030	5030	5030	5030	0
51	20240704	194000	61633030	5030	5030	5030	5030	0
52	20240704	193900	61633030	5030	5030	5030	5030	0
53	20240704	193800	61633030	5030	5030	5030	5030	0
54	20240704	193700	61633030	5030	5030	5030	5030	0
55	20240704	193600	61633030	5030	5030	5030	5030	0
56	20240704	193500	61633030	5030	5030	5030	5030	0
57	20240704	193400	61633030	5030	5030	5030	5030	0
58	20240704	193300	61633030	5030	5030	5030	5030	0
59	20240704	193200	61633030	5030	5030	5030	5030	0
60	20240704	193100	61633030	5030	5030	5030	5030	0
61	20240704	193000	61633030	5030	5030	5030	5030	0
62	20240704	192900	61633030	5030	5030	5030	5030	107
63	20240704	192800	61633030	5030	5030	5030	5030	0
64	20240704	192700	61633030	5030	5030	5030	5030	0
65	20240704	192600	61633030	5030	5030	5030	5030	0
66	20240704	192500	61633030	5030	5030	5030	5030	0
67	20240704	192400	61633030	5030	5030	5030	5030	0
68	20240704	192300	61633030	5030	5030	5030	5030	0
69	20240704	192200	61633030	5030	5030	5030	5030	0
70	20240704	192100	61633030	5030	5030	5030	5030	0
71	20240704	192000	61633030	5030	5030	5030	5030	0
72	20240704	191900	61633030	5030	5030	5030	5030	0
73	20240704	191800	61633030	5030	5030	5030	5030	0
74	20240704	191700	61633030	5030	5030	5030	5030	0
75	20240704	191600	61633030	5030	5030	5030	5030	0
76	20240704	191500	61633030	5030	5030	5030	5030	0
77	20240704	191400	61633030	5030	5030	5030	5030	0
78	20240704	191300	61633030	5030	5030	5030	5030	0
79	20240704	191200	61633030	5030	5030	5030	5030	0
80	20240704	191100	61633030	5030	5030	5030	5030	0
81	20240704	191000	61633030	5030	5030	5030	5030	0
82	20240704	190900	61633030	5030	5030	5030	5030	0
83	20240704	190800	61633030	5030	5030	5030	5030	0
84	20240704	190700	61633030	5030	5030	5030	5030	0
85	20240704	190600	61633030	5030	5030	5030	5030	0
86	20240704	190500	61633030	5030	5030	5030	5030	0
87	20240704	190400	61633030	5030	5030	5030	5030	0
88	20240704	190300	61633030	5030	5030	5030	5030	0
89	20240704	190200	61633030	5030	5030	5030	5030	0
90	20240704	190100	61633030	5030	5030	5030	5030	0
91	20240704	190000	61633030	5030	5030	5030	5030	0
92	20240704	185900	61633030	5030	5030	5030	5030	107
93	20240704	185800	61633030	5030	5030	5030	5030	0
94	20240704	185700	61633030	5030	5030	5030	5030	0
95	20240704	185600	61633030	5030	5030	5030	5030	0
96	20240704	185500	61633030	5030	5030	5030	5030	0
97	20240704	185400	61633030	5030	5030	5030	5030	0
98	20240704	185300	61633030	5030	5030	5030	5030	0
99	20240704	185200	61633030	5030	5030	5030	5030	0
100	20240704	185100	61633030	5030	5030	5030	5030	0
101	20240704	185000	61633030	5030	5030	5030	5030	0
102	20240704	184900	61633030	5030	5030	5030	5030	0
103	20240704	184800	61633030	5030	5030	5030	5030	0
104	20240704	184700	61633030	5030	5030	5030	5030	0
105	20240704	184600	61633030	5030	5030	5030	5030	0
106	20240704	184500	61633030	5030	5030	5030	5030	0
107	20240704	184400	61633030	5030	5030	5030	5030	0
108	20240704	184300	61633030	5030	5030	5030	5030	0
109	20240704	184200	61633030	5030	5030	5030	5030	0
110	20240704	184100	61633030	5030	5030	5030	5030	0
111	20240704	184000	61633030	5030	5030	5030	5030	0
112	20240704	183900	61633030	5030	5030	5030	5030	0
113	20240704	183800	61633030	5030	5030	5030	5030	0
114	20240704	183700	61633030	5030	5030	5030	5030	0
115	20240704	183600	61633030	5030	5030	5030	5030	0
116	20240704	183500	61633030	5030	5030	5030	5030	0
117	20240704	183400	61633030	5030	5030	5030	5030	0
118	20240704	183300	61633030	5030	5030	5030	5030	0
119	20240704	183200	61633030	5030	5030	5030	5030	0
120	20240704	183100	61633030	5030	5030	5030	5030	0
121	20240704	183000	61633030	5030	5030	5030	5030	0
122	20240704	182900	61633030	5030	5030	5030	5030	107
123	20240704	182800	61633030	5030	5030	5030	5030	0
124	20240704	182700	61633030	5030	5030	5030	5030	0
125	20240704	182600	61633030	5030	5030	5030	5030	0
126	20240704	182500	61633030	5030	5030	5030	5030	0
127	20240704	182400	61633030	5030	5030	5030	5030	0
128	20240704	182300	61633030	5030	5030	5030	5030	0
129	20240704	182200	61633030	5030	5030	5030	5030	0
130	20240704	182100	61633030	5030	5030	5030	5030	0
131	20240704	182000	61633030	5030	5030	5030	5030	0
132	20240704	181900	61633030	5030	5030	5030	5030	0
133	20240704	181800	61633030	5030	5030	5030	5030	0
134	20240704	181700	61633030	5030	5030	5030	5030	0
135	20240704	181600	61633030	5030	5030	5030	5030	0
136	20240704	181500	61633030	5030	5030	5030	5030	0
137	20240704	181400	61633030	5030	5030	5030	5030	0
138	20240704	181300	61633030	5030	5030	5030	5030	0
139	20240704	181200	61633030	5030	5030	5030	5030	0
140	20240704	181100	61633030	5030	5030	5030	5030	0
141	20240704	181000	61633030	5030	5030	5030	5030	0
142	20240704	180900	61633030	5030	5030	5030	5030	0
143	20240704	180800	61633030	5030	5030	5030	5030	0
144	20240704	180700	61633030	5030	5030	5030	5030	0
145	20240704	180600	61633030	5030	5030	5030	5030	0
146	20240704	180500	61633030	5030	5030	5030	5030	0
147	20240704	180400	61633030	5030	5030	5030	5030	0
148	20240704	180300	61633030	5030	5030	5030	5030	0
149	20240704	180200	61633030	5030	5030	5030	5030	0
150	20240704	180100	61633030	5030	5030	5030	5030	0
151	20240704	180000	61633030	5030	5030	5030	5030	0
152	20240704	175900	61633030	5030	5030	5030	5030	107
153	20240704	175800	61633030	5030	5030	5030	5030	0
154	20240704	175700	61633030	5030	5030	5030	5030	0
155	20240704	175600	61633030	5030	5030	5030	5030	0
156	20240704	175500	61633030	5030	5030	5030	5030	0
157	20240704	175400	61633030	5030	5030	5030	5030	0
158	20240704	175300	61633030	5030	5030	5030	5030	0
159	20240704	175200	61633030	5030	5030	5030	5030	0
160	20240704	175100	61633030	5030	5030	5030	5030	0
161	20240704	175000	61633030	5030	5030	5030	5030	0
162	20240704	174900	61633030	5030	5030	5030	5030	0
163	20240704	174800	61633030	5030	5030	5030	5030	0
164	20240704	174700	61633030	5030	5030	5030	5030	0
165	20240704	174600	61633030	5030	5030	5030	5030	0
166	20240704	174500	61633030	5030	5030	5030	5030	0
167	20240704	174400	61633030	5030	5030	5030	5030	0
168	20240704	174300	61633030	5030	5030	5030	5030	0
169	20240704	174200	61633030	5030	5030	5030	5030	0
170	20240704	174100	61633030	5030	5030	5030	5030	0
171	20240704	174000	61633030	5030	5030	5030	5030	0
172	20240704	173900	61633030	5030	5030	5030	5030	0
173	20240704	173800	61633030	5030	5030	5030	5030	0
174	20240704	173700	61633030	5030	5030	5030	5030	0
175	20240704	173600	61633030	5030	5030	5030	5030	0
176	20240704	173500	61633030	5030	5030	5030	5030	0
177	20240704	173400	61633030	5030	5030	5030	5030	0
178	20240704	173300	61633030	5030	5030	5030	5030	0
179	20240704	173200	61633030	5030	5030	5030	5030	0
180	20240704	173100	61633030	5030	5030	5030	5030	0
181	20240704	173000	61633030	5030	5030	5030	5030	0
182	20240704	172900	61633030	5030	5030	5030	5030	107
183	20240704	172800	61633030	5030	5030	5030	5030	0
184	20240704	172700	61633030	5030	5030	5030	5030	0
185	20240704	172600	61633030	5030	5030	5030	5030	0
186	20240704	172500	61633030	5030	5030	5030	5030	0
187	20240704	172400	61633030	5030	5030	5030	5030	0
188	20240704	172300	61633030	5030	5030	5030	5030	0
189	20240704	172200	61633030	5030	5030	5030	5030	0
190	20240704	172100	61633030	5030	5030	5030	5030	0
191	20240704	172000	61633030	5030	5030	5030	5030	0
192	20240704	171900	61633030	5030	5030	5030	5030	0
193	20240704	171800	61633030	5030	5030	5030	5030	0
194	20240704	171700	61633030	5030	5030	5030	5030	0
195	20240704	171600	61633030	5030	5030	5030	5030	0
196	20240704	171500	61633030	5030	5030	5030	5030	0
197	20240704	171400	61633030	5030	5030	5030	5030	0
198	20240704	171300	61633030	5030	5030	5030	5030	0
199	20240704	171200	61633030	5030	5030	5030	5030	0
200	20240704	171100	61633030	5030	5030	5030	5030	0
201	20240704	171000	61633030	5030	5030	5030	5030	0
202	20240704	170900	61633030	5030	5030	5030	5030	0
203	20240704	170800	61633030	5030	5030	5030	5030	0
204	20240704	170700	61633030	5030	5030	5030	5030	0
205	20240704	170600	61633030	5030	5030	5030	5030	0
206	20240704	170500	61633030	5030	5030	5030	5030	0
207	20240704	170400	61633030	5030	5030	5030	5030	0
208	20240704	170300	61633030	5030	5030	5030	5030	0
209	20240704	170200	61633030	5030	5030	5030	5030	0
210	20240704	170100	61633030	5030	5030	5030	5030	0
211	20240704	170000	61633030	5030	5030	5030	5030	0
212	20240704	165900	61633030	5030	5030	5030	5030	107
213	20240704	165800	61633030	5030	5030	5030	5030	0
214	20240704	165700	61633030	5030	5030	5030	5030	0
215	20240704	165600	61633030	5030	5030	5030	5030	0
216	20240704	165500	61633030	5030	5030	5030	5030	0
217	20240704	165400	61633030	5030	5030	5030	5030	0
218	20240704	165300	61633030	5030	5030	5030	5030	0
219	20240704	165200	61633030	5030	5030	5030	5030	0
220	20240704	165100	61633030	5030	5030	5030	5030	0
221	20240704	165000	61633030	5030	5030	5030	5030	0
222	20240704	164900	61633030	5030	5030	5030	5030	0
223	20240704	164800	61633030	5030	5030	5030	5030	0
224	20240704	164700	61633030	5030	5030	5030	5030	0
225	20240704	164600	61633030	5030	5030	5030	5030	0
226	20240704	164500	61633030	5030	5030	5030	5030	0
227	20240704	164400	61633030	5030	5030	5030	5030	0
228	20240704	164300	61633030	5030	5030	5030	5030	0
229	20240704	164200	61633030	5030	5030	5030	5030	0
230	20240704	164100	61633030	5030	5030	5030	5030	0
231	20240704	164000	61633030	5030	5030	5030	5030	0
232	20240704	163900	61633030	5030	5030	5030	5030	0
233	20240704	163800	61633030	5030	5030	5030	5030	0
234	20240704	163700	61633030	5030	5030	5030	5030	0
235	20240704	163600	61633030	5030	5030	5030	5030	0
236	20240704	163500	61633030	5030	5030	5030	5030	0
237	20240704	163400	61633030	5030	5030	5030	5030	0
238	20240704	163300	61633030	5030	5030	5030	5030	0
239	20240704	163200	61633030	5030	5030	5030	5030	0
240	20240704	163100	61633030	5030	5030	5030	5030	0
241	20240704	163000	61633030	5030	5030	5030	5030	0
242	20240704	162900	61633030	5030	5030	5030	5030	107
243	20240704	162800	61633030	5030	5030	5030	5030	0
244	20240704	162700	61633030	5030	5030	5030	5030	0
245	20240704	162600	61633030	5030	5030	5030	5030	0
246	20240704	162500	61633030	5030	5030	5030	5030	0
247	20240704	162400	61633030	5030	5030	5030	5030	0
248	20240704	162300	61633030	5030	5030	5030	5030	0
249	20240704	162200	61633030	5030	5030	5030	5030	0
250	20240704	162100	61633030	5030	5030	5030	5030	0
251	20240704	162000	61633030	5030	5030	5030	5030	0
252	20240704	161900	61633030	5030	5030	5030	5030	0
253	20240704	161800	61633030	5030	5030	5030	5030	0
254	20240704	161700	61633030	5030	5030	5030	5030	0
255	20240704	161600	61633030	5030	5030	5030	5030	0
256	20240704	161500	61633030	5030	5030	5030	5030	0
257	20240704	161400	61633030	5030	5030	5030	5030	0
258	20240704	161300	61633030	5030	5030	5030	5030	0
259	20240704	161200	61633030	5030	5030	5030	5030	0
260	20240704	161100	61633030	5030	5030	5030	5030	0
261	20240704	161000	61633030	5030	5030	5030	5030	0
262	20240704	160900	61633030	5030	5030	5030	5030	0
263	20240704	160800	61633030	5030	5030	5030	5030	0
264	20240704	160700	61633030	5030	5030	5030	5030	0
265	20240704	160600	61633030	5030	5030	5030	5030	0
266	20240704	160500	61633030	5030	5030	5030	5030	0
267	20240704	160400	61633030	5030	5030	5030	5030	0
268	20240704	160300	61633030	5030	5030	5030	5030	0
269	20240704	160200	61633030	5030	5030	5030	5030	0
270	20240704	160100	61633030	5030	5030	5030	5030	0
271	20240704	160000	61633030	5030	5030	5030	5030	0
272	20240704	155900	61633030	5030	5030	5030	5030	107
273	20240704	155800	61633030	5030	5030	5030	5030	0
274	20240704	155700	61633030	5030	5030	5030	5030	0
275	20240704	155600	61633030	5030	5030	5030	5030	0
276	20240704	155500	61633030	5030	5030	5030	5030	0
277	20240704	155400	61633030	5030	5030	5030	5030	0
278	20240704	155300	61633030	5030	5030	5030	5030	0
279	20240704	155200	61633030	5030	5030	5030	5030	0
280	20240704	155100	61633030	5030	5030	5030	5030	0
281	20240704	155000	61633030	5030	5030	5030	5030	0
282	20240704	154900	61633030	5030	5030	5030	5030	0
283	20240704	154800	61633030	5030	5030	5030	5030	0
284	20240704	154700	61633030	5030	5030	5030	5030	0
285	20240704	154600	61633030	5030	5030	5030	5030	0
286	20240704	154500	61633030	5030	5030	5030	5030	0
287	20240704	154400	61633030	5030	5030	5030	5030	0
288	20240704	154300	61633030	5030	5030	5030	5030	0
289	20240704	154200	61633030	5030	5030	5030	5030	0
290	20240704	154100	61633030	5030	5030	5030	5030	0
291	20240704	154000	61633030	5030	5030	5030	5030	0
292	20240704	153900	61633030	5030	5030	5030	5030	0
293	20240704	153800	61633030	5030	5030	5030	5030	0
294	20240704	153700	61633030	5030	5030	5030	5030	0
295	20240704	153600	61633030	5030	5030	5030	5030	0
296	20240704	153500	61633030	5030	5030	5030	5030	0
297	20240704	153400	61633030	5030	5030	5030	5030	0
298	20240704	153300	61633030	5030	5030	5030	5030	0
299	20240704	153200	61633030	5030	5030	5030	5030	0
300	20240704	153100	61633030	5030	5030	5030	5030	0
301	20240704	153000	61633030	5030	5030	5030	5030	107
302	20240704	152900	61094820	5020	5020	5020	5020	0
303	20240704	152800	61094820	5020	5020	5020	5020	0
304	20240704	152700	61094820	5020	5020	5020	5020	0
305	20240704	152600	61094820	5020	5020	5020	5020	0
306	20240704	152500	61094820	5020	5020	5020	5020	0
307	20240704	152400	61094820	5020	5020	5020	5020	0
308	20240704	152300	61094820	5020	5020	5020	5020	0
309	20240704	152200	61094820	5020	5020	5020	5020	0
310	20240704	152100	61094820	5020	5020	5020	5020	0
311	20240704	152000	61094820	5020	5020	5020	5020	0
312	20240704	151900	61094820	5020	5020	5020	5020	32
313	20240704	151800	60934180	5010	5010	5010	5010	0
314	20240704	151700	60934180	5010	5010	5010	5010	0
315	20240704	151600	60934180	5010	5010	5010	5010	0
316	20240704	151500	60934180	5010	5010	5010	5010	0
317	20240704	151400	60934180	5010	5010	5010	5010	190
318	20240704	151300	59982280	5040	5040	5040	5040	1
319	20240704	151200	59977240	5000	5000	5000	5000	0
320	20240704	151100	59977240	5000	5020	5020	5000	400
321	20240704	151000	57975870	5010	5010	5010	5010	0
322	20240704	150900	57975870	5010	5010	5010	5000	301
323	20240704	150800	56470150	5020	5020	5020	5020	81
324	20240704	150700	56063530	5040	5040	5040	5040	0
325	20240704	150600	56063530	5040	5040	5040	5040	6
326	20240704	150500	56033290	5040	5040	5040	5040	5
327	20240704	150400	56008090	5040	5040	5040	5040	5
328	20240704	150300	55982890	5040	5040	5040	5040	19
329	20240704	150200	55887130	5040	5020	5040	5020	16
330	20240704	150100	55806770	5010	5010	5010	5010	0
331	20240704	150000	55806770	5010	5010	5010	5010	0
332	20240704	145900	55806770	5010	5010	5010	5010	0
333	20240704	145800	55806770	5010	5010	5010	5010	0
334	20240704	145700	55806770	5010	5010	5010	5010	0
335	20240704	145600	55806770	5010	5010	5010	5010	54
336	20240704	145500	55536230	5010	5020	5020	5010	35
337	20240704	145400	55360870	5030	5030	5030	5030	35
338	20240704	145300	55184820	5010	5010	5010	5010	76
339	20240704	145200	54804060	5010	5010	5010	5010	70
340	20240704	145100	54453360	5030	5030	5030	5030	0
341	20240704	145000	54453360	5030	5030	5030	5030	0
342	20240704	144900	54453360	5030	5030	5030	5030	0
343	20240704	144800	54453360	5030	5030	5030	5030	10
344	20240704	144700	54403060	5030	5030	5030	5030	0
345	20240704	144600	54403060	5030	5030	5030	5030	0
346	20240704	144500	54403060	5030	5030	5030	5030	0
347	20240704	144400	54403060	5030	5030	5030	5030	0
348	20240704	144300	54403060	5030	5030	5030	5030	0
349	20240704	144200	54403060	5030	5030	5030	5030	0
350	20240704	144100	54403060	5030	5030	5030	5030	1
351	20240704	144000	54398030	5030	5030	5030	5030	0
352	20240704	143900	54398030	5030	5020	5030	5000	202
353	20240704	143800	53385590	5030	5030	5030	5030	0
354	20240704	143700	53385590	5030	5030	5030	5030	0
355	20240704	143600	53385590	5030	5030	5030	5030	0
356	20240704	143500	53385590	5030	5030	5030	5030	0
357	20240704	143400	53385590	5030	5030	5030	5030	0
358	20240704	143300	53385590	5030	5030	5030	5030	0
359	20240704	143200	53385590	5030	5030	5030	5030	2
360	20240704	143100	53375530	5030	5030	5030	5030	0
361	20240704	143000	53375530	5030	5030	5030	5030	0
362	20240704	142900	53375530	5030	5030	5030	5030	59
363	20240704	142800	53078760	5030	5030	5030	5030	30
364	20240704	142700	52927860	5040	5040	5040	5040	0
365	20240704	142600	52927860	5040	5040	5040	5040	0
366	20240704	142500	52927860	5040	5040	5040	5040	0
367	20240704	142400	52927860	5040	5040	5040	5040	0
368	20240704	142300	52927860	5040	5040	5040	5040	0
369	20240704	142200	52927860	5040	5040	5040	5040	1
370	20240704	142100	52922820	5040	5040	5040	5040	0
371	20240704	142000	52922820	5040	5040	5040	5040	0
372	20240704	141900	52922820	5040	5040	5040	5040	0
373	20240704	141800	52922820	5040	5040	5040	5040	0
374	20240704	141700	52922820	5040	5040	5040	5040	1
375	20240704	141600	52917780	5040	5040	5040	5040	0
376	20240704	141500	52917780	5040	5040	5040	5040	0
377	20240704	141400	52917780	5040	5040	5040	5040	1
378	20240704	141300	52912740	5040	5040	5040	5040	35
379	20240704	141200	52736340	5040	5040	5040	5040	0
380	20240704	141100	52736340	5040	5040	5040	5040	1
381	20240704	141000	52731300	5040	5040	5040	5040	0
382	20240704	140900	52731300	5040	5040	5040	5040	0
383	20240704	140800	52731300	5040	5040	5040	5040	0
384	20240704	140700	52731300	5040	5040	5040	5040	0
385	20240704	140600	52731300	5040	5040	5040	5040	0
386	20240704	140500	52731300	5040	5040	5040	5040	0
387	20240704	140400	52731300	5040	5040	5040	5040	300
388	20240704	140300	51219300	5040	5010	5040	5000	728
389	20240704	140200	47576300	5010	5010	5010	5010	0
390	20240704	140100	47576300	5010	5010	5010	5010	0
391	20240704	140000	47576300	5010	5010	5010	5010	0
392	20240704	135900	47576300	5010	5010	5010	5010	0
393	20240704	135800	47576300	5010	5020	5020	5010	300
394	20240704	135700	46073050	5050	5050	5050	5050	0
395	20240704	135600	46073050	5050	5050	5050	5050	0
396	20240704	135500	46073050	5050	5050	5050	5050	0
397	20240704	135400	46073050	5050	5050	5050	5050	0
398	20240704	135300	46073050	5050	5050	5050	5050	0
399	20240704	135200	46073050	5050	5050	5050	5050	1
400	20240704	135100	46068000	5050	5050	5050	5050	10
401	20240704	135000	46017500	5060	5060	5060	5060	0
402	20240704	134900	46017500	5060	5060	5060	5060	1
403	20240704	134800	46012440	5010	5010	5010	5010	5
404	20240704	134700	45987390	5010	5010	5010	5010	0
405	20240704	134600	45987390	5010	5010	5010	5010	0
406	20240704	134500	45987390	5010	5010	5010	5010	12
407	20240704	134400	45927270	5060	5060	5060	5060	0
408	20240704	134300	45927270	5060	5060	5060	5060	0
409	20240704	134200	45927270	5060	5060	5060	5060	0
410	20240704	134100	45927270	5060	5050	5060	5050	15
411	20240704	134000	45851470	5050	5050	5050	5050	0
412	20240704	133900	45851470	5050	5050	5050	5050	0
413	20240704	133800	45851470	5050	5050	5050	5050	0
414	20240704	133700	45851470	5050	5050	5050	5050	0
415	20240704	133600	45851470	5050	5050	5050	5050	0
416	20240704	133500	45851470	5050	5050	5050	5050	20
417	20240704	133400	45750470	5050	5020	5050	5000	1112
418	20240704	133300	40177020	5050	5050	5050	5050	4
419	20240704	133200	40156820	5030	5030	5030	5030	1
420	20240704	133100	40151790	5030	5030	5030	5020	12
421	20240704	133000	40091440	5030	5040	5040	5030	367
422	20240704	132900	38244980	5050	5050	5050	5050	10
423	20240704	132800	38194480	5050	5050	5050	5050	0
424	20240704	132700	38194480	5050	5050	5050	5050	0
425	20240704	132600	38194480	5050	5050	5050	5050	0
426	20240704	132500	38194480	5050	5050	5050	5050	0
427	20240704	132400	38194480	5050	5050	5050	5050	0
428	20240704	132300	38194480	5050	5050	5050	5050	0
429	20240704	132200	38194480	5050	5050	5050	5050	0
430	20240704	132100	38194480	5050	5050	5050	5050	0
431	20240704	132000	38194480	5050	5050	5050	5050	0
432	20240704	131900	38194480	5050	5050	5050	5050	211
433	20240704	131800	37128930	5060	5060	5060	5060	0
434	20240704	131700	37128930	5060	5060	5060	5060	6
435	20240704	131600	37098570	5060	5060	5060	5060	0
436	20240704	131500	37098570	5060	5060	5060	5060	0
437	20240704	131400	37098570	5060	5060	5060	5060	0
438	20240704	131300	37098570	5060	5060	5060	5060	0
439	20240704	131200	37098570	5060	5060	5060	5060	8
440	20240704	131100	37058090	5060	5060	5060	5060	2
441	20240704	131000	37047970	5050	5050	5050	5050	0
442	20240704	130900	37047970	5050	5050	5050	5050	0
443	20240704	130800	37047970	5050	5050	5050	5050	0
444	20240704	130700	37047970	5050	5050	5050	5050	0
445	20240704	130600	37047970	5050	5050	5050	5050	5
446	20240704	130500	37022720	5050	5050	5050	5050	27
447	20240704	130400	36886370	5060	5060	5060	5060	0
448	20240704	130300	36886370	5060	5060	5060	5060	0
449	20240704	130200	36886370	5060	5060	5060	5060	1
450	20240704	130100	36881310	5060	5060	5060	5060	0
451	20240704	130000	36881310	5060	5060	5060	5060	0
452	20240704	125900	36881310	5060	5060	5060	5060	2
453	20240704	125800	36871190	5060	5060	5060	5060	5
454	20240704	125700	36845890	5050	5050	5050	5050	0
455	20240704	125600	36845890	5050	5050	5050	5050	0
456	20240704	125500	36845890	5050	5050	5050	5050	1
457	20240704	125400	36840840	5060	5060	5060	5060	0
458	20240704	125300	36840840	5060	5060	5060	5060	0
459	20240704	125200	36840840	5060	5060	5060	5060	2
460	20240704	125100	36830720	5060	5060	5060	5060	0
461	20240704	125000	36830720	5060	5060	5060	5060	0
462	20240704	124900	36830720	5060	5060	5060	5060	0
463	20240704	124800	36830720	5060	5060	5060	5060	28
464	20240704	124700	36689040	5050	5050	5050	5050	0
465	20240704	124600	36689040	5050	5050	5050	5050	0
466	20240704	124500	36689040	5050	5050	5050	5050	0
467	20240704	124400	36689040	5050	5050	5050	5050	0
468	20240704	124300	36689040	5050	5050	5050	5050	84
469	20240704	124200	36264840	5050	5050	5050	5050	3
470	20240704	124100	36249690	5050	5050	5050	5050	0
471	20240704	124000	36249690	5050	5050	5050	5050	39
472	20240704	123900	36052740	5060	5060	5060	5060	5
473	20240704	123800	36027440	5060	5060	5060	5060	288
474	20240704	123700	34570160	5070	5070	5070	5070	0
475	20240704	123600	34570160	5070	5070	5070	5070	0
476	20240704	123500	34570160	5070	5070	5070	5070	0
477	20240704	123400	34570160	5070	5070	5070	5070	0
478	20240704	123300	34570160	5070	5070	5070	5070	0
479	20240704	123200	34570160	5070	5070	5070	5070	1
480	20240704	123100	34565090	5070	5070	5070	5070	0
481	20240704	123000	34565090	5070	5070	5070	5070	0
482	20240704	122900	34565090	5070	5070	5070	5070	0
483	20240704	122800	34565090	5070	5070	5070	5070	1
484	20240704	122700	34560020	5060	5060	5060	5060	2
485	20240704	122600	34549900	5060	5060	5060	5060	0
486	20240704	122500	34549900	5060	5060	5060	5060	0
487	20240704	122400	34549900	5060	5060	5060	5060	0
488	20240704	122300	34549900	5060	5060	5060	5060	0
489	20240704	122200	34549900	5060	5060	5060	5060	0
490	20240704	122100	34549900	5060	5060	5060	5060	0
491	20240704	122000	34549900	5060	5060	5060	5060	0
492	20240704	121900	34549900	5060	5060	5060	5060	0
493	20240704	121800	34549900	5060	5060	5060	5060	0
494	20240704	121700	34549900	5060	5060	5060	5060	10
495	20240704	121600	34499300	5060	5060	5060	5060	0
496	20240704	121500	34499300	5060	5060	5060	5060	0
497	20240704	121400	34499300	5060	5060	5060	5060	0
498	20240704	121300	34499300	5060	5060	5060	5060	0
499	20240704	121200	34499300	5060	5060	5060	5060	1
500	20240704	121100	34494240	5050	5050	5050	5050	0
501	20240704	121000	34494240	5050	5050	5050	5050	0
502	20240704	120900	34494240	5050	5060	5060	5050	100
503	20240704	120800	33989190	5060	5060	5060	5060	0
504	20240704	120700	33989190	5060	5060	5060	5060	0
505	20240704	120600	33989190	5060	5060	5060	5060	0
506	20240704	120500	33989190	5060	5060	5060	5060	5
507	20240704	120400	33963890	5060	5060	5060	5060	0
508	20240704	120300	33963890	5060	5060	5060	5060	0
509	20240704	120200	33963890	5060	5060	5060	5060	0
510	20240704	120100	33963890	5060	5070	5070	5060	69
511	20240704	120000	33614630	5070	5070	5070	5070	1
512	20240704	115900	33609560	5080	5080	5080	5080	0
513	20240704	115800	33609560	5080	5080	5080	5080	0
514	20240704	115700	33609560	5080	5080	5080	5080	0
515	20240704	115600	33609560	5080	5080	5080	5080	0
516	20240704	115500	33609560	5080	5080	5080	5080	0
517	20240704	115400	33609560	5080	5080	5080	5080	0
518	20240704	115300	33609560	5080	5070	5080	5070	2
519	20240704	115200	33599410	5070	5070	5070	5070	0
520	20240704	115100	33599410	5070	5070	5070	5070	0
521	20240704	115000	33599410	5070	5070	5070	5070	0
522	20240704	114900	33599410	5070	5070	5070	5070	0
523	20240704	114800	33599410	5070	5070	5070	5070	0
524	20240704	114700	33599410	5070	5070	5070	5070	0
525	20240704	114600	33599410	5070	5070	5070	5070	0
526	20240704	114500	33599410	5070	5070	5070	5070	0
527	20240704	114400	33599410	5070	5070	5070	5070	0
528	20240704	114300	33599410	5070	5070	5070	5070	0
529	20240704	114200	33599410	5070	5070	5070	5070	0
530	20240704	114100	33599410	5070	5070	5070	5070	10
531	20240704	114000	33548710	5070	5070	5070	5070	0
532	20240704	113900	33548710	5070	5070	5070	5070	0
533	20240704	113800	33548710	5070	5070	5070	5070	0
534	20240704	113700	33548710	5070	5070	5070	5070	0
535	20240704	113600	33548710	5070	5070	5070	5070	0
536	20240704	113500	33548710	5070	5070	5070	5070	0
537	20240704	113400	33548710	5070	5070	5070	5070	0
538	20240704	113300	33548710	5070	5070	5070	5070	0
539	20240704	113200	33548710	5070	5070	5070	5070	0
540	20240704	113100	33548710	5070	5070	5070	5070	22
541	20240704	113000	33437170	5070	5070	5070	5070	51
542	20240704	112900	33178600	5070	5070	5070	5070	10
543	20240704	112800	33127900	5070	5070	5070	5070	0
544	20240704	112700	33127900	5070	5070	5070	5070	0
545	20240704	112600	33127900	5070	5070	5070	5070	32
546	20240704	112500	32965660	5070	5070	5070	5070	0
547	20240704	112400	32965660	5070	5070	5070	5070	0
548	20240704	112300	32965660	5070	5070	5070	5070	50
549	20240704	112200	32712160	5070	5070	5070	5070	0
550	20240704	112100	32712160	5070	5070	5070	5070	0
551	20240704	112000	32712160	5070	5070	5070	5070	0
552	20240704	111900	32712160	5070	5070	5070	5070	0
553	20240704	111800	32712160	5070	5080	5080	5070	237
554	20240704	111700	31510560	5080	5080	5080	5080	0
555	20240704	111600	31510560	5080	5080	5080	5080	1
556	20240704	111500	31505480	5070	5070	5070	5070	90
557	20240704	111400	31049180	5070	5070	5070	5070	0
558	20240704	111300	31049180	5070	5070	5070	5070	0
559	20240704	111200	31049180	5070	5070	5070	5070	0
560	20240704	111100	31049180	5070	5070	5070	5070	0
561	20240704	111000	31049180	5070	5070	5070	5070	291
562	20240704	110900	29573810	5080	5080	5080	5080	0
563	20240704	110800	29573810	5080	5080	5080	5080	0
564	20240704	110700	29573810	5080	5080	5080	5080	0
565	20240704	110600	29573810	5080	5080	5080	5080	0
566	20240704	110500	29573810	5080	5080	5080	5080	0
567	20240704	110400	29573810	5080	5080	5080	5080	0
568	20240704	110300	29573810	5080	5080	5080	5080	0
569	20240704	110200	29573810	5080	5080	5080	5080	0
570	20240704	110100	29573810	5080	5080	5080	5080	0
571	20240704	110000	29573810	5080	5080	5080	5080	1
572	20240704	105900	29568730	5080	5080	5080	5080	10
573	20240704	105800	29517930	5070	5070	5070	5070	0
574	20240704	105700	29517930	5070	5070	5070	5070	0
575	20240704	105600	29517930	5070	5070	5070	5070	0
576	20240704	105500	29517930	5070	5070	5070	5070	2
577	20240704	105400	29507790	5070	5070	5070	5070	0
578	20240704	105300	29507790	5070	5070	5070	5070	0
579	20240704	105200	29507790	5070	5070	5070	5070	0
580	20240704	105100	29507790	5070	5070	5070	5070	0
581	20240704	105000	29507790	5070	5070	5070	5070	0
582	20240704	104900	29507790	5070	5070	5070	5070	0
583	20240704	104800	29507790	5070	5070	5070	5070	0
584	20240704	104700	29507790	5070	5070	5070	5070	0
585	20240704	104600	29507790	5070	5070	5070	5070	0
586	20240704	104500	29507790	5070	5070	5070	5070	0
587	20240704	104400	29507790	5070	5070	5070	5070	0
588	20240704	104300	29507790	5070	5070	5070	5070	0
589	20240704	104200	29507790	5070	5070	5070	5070	0
590	20240704	104100	29507790	5070	5070	5070	5070	46
591	20240704	104000	29274570	5070	5070	5070	5070	1
592	20240704	103900	29269500	5080	5080	5080	5080	3
593	20240704	103800	29254260	5080	5080	5080	5080	0
594	20240704	103700	29254260	5080	5080	5080	5080	32
595	20240704	103600	29091700	5080	5080	5080	5080	0
596	20240704	103500	29091700	5080	5080	5080	5080	0
597	20240704	103400	29091700	5080	5080	5080	5080	1
598	20240704	103300	29086620	5080	5080	5080	5080	7
599	20240704	103200	29051060	5080	5080	5080	5080	0
600	20240704	103100	29051060	5080	5080	5080	5080	0
601	20240704	103000	29051060	5080	5080	5080	5080	0
602	20240704	102900	29051060	5080	5080	5080	5080	0
603	20240704	102800	29051060	5080	5080	5080	5080	0
604	20240704	102700	29051060	5080	5080	5080	5080	10
605	20240704	102600	29000260	5080	5080	5080	5080	0
606	20240704	102500	29000260	5080	5080	5080	5080	0
607	20240704	102400	29000260	5080	5080	5080	5080	0
608	20240704	102300	29000260	5080	5080	5080	5080	0
609	20240704	102200	29000260	5080	5080	5080	5080	0
610	20240704	102100	29000260	5080	5080	5080	5080	0
611	20240704	102000	29000260	5080	5080	5080	5080	0
612	20240704	101900	29000260	5080	5080	5080	5080	0
613	20240704	101800	29000260	5080	5080	5080	5080	0
614	20240704	101700	29000260	5080	5080	5080	5080	0
615	20240704	101600	29000260	5080	5070	5080	5070	2
616	20240704	101500	28990110	5090	5090	5090	5090	0
617	20240704	101400	28990110	5090	5090	5090	5090	0
618	20240704	101300	28990110	5090	5090	5090	5090	0
619	20240704	101200	28990110	5090	5090	5090	5090	0
620	20240704	101100	28990110	5090	5090	5090	5090	0
621	20240704	101000	28990110	5090	5090	5090	5090	0
622	20240704	100900	28990110	5090	5090	5090	5090	0
623	20240704	100800	28990110	5090	5090	5090	5090	18
624	20240704	100700	28898490	5090	5090	5090	5090	0
625	20240704	100600	28898490	5090	5090	5090	5090	0
626	20240704	100500	28898490	5090	5090	5090	5090	0
627	20240704	100400	28898490	5090	5090	5090	5090	98
628	20240704	100300	28399670	5090	5090	5090	5090	0
629	20240704	100200	28399670	5090	5090	5090	5090	99
630	20240704	100100	27895760	5090	5090	5090	5090	1
631	20240704	100000	27890670	5090	5090	5090	5090	0
632	20240704	095900	27890670	5090	5090	5090	5090	1
633	20240704	095800	27885580	5090	5090	5090	5090	0
634	20240704	095700	27885580	5090	5090	5090	5090	0
635	20240704	095600	27885580	5090	5070	5090	5070	3
636	20240704	095500	27870330	5090	5090	5090	5070	560
637	20240704	095400	25019970	5070	5070	5070	5070	0
638	20240704	095300	25019970	5070	5070	5070	5070	5
639	20240704	095200	24994620	5090	5090	5090	5090	4
640	20240704	095100	24974260	5070	5070	5070	5070	0
641	20240704	095000	24974260	5070	5070	5070	5070	0
642	20240704	094900	24974260	5070	5070	5070	5070	0
643	20240704	094800	24974260	5070	5070	5070	5070	0
644	20240704	094700	24974260	5070	5070	5070	5070	0
645	20240704	094600	24974260	5070	5070	5070	5070	0
646	20240704	094500	24974260	5070	5070	5070	5070	570
647	20240704	094400	22084360	5070	5070	5070	5070	0
648	20240704	094300	22084360	5070	5070	5070	5070	200
649	20240704	094200	21070360	5070	5070	5070	5070	1
650	20240704	094100	21065290	5070	5060	5070	5060	50
651	20240704	094000	20812190	5020	5050	5050	5020	185
652	20240704	093900	19880490	5020	5020	5020	5020	0
653	20240704	093800	19880490	5020	5020	5020	5020	0
654	20240704	093700	19880490	5020	5020	5020	5020	0
655	20240704	093600	19880490	5020	5030	5030	5020	341
656	20240704	093500	18168020	5030	5030	5030	5030	1
657	20240704	093400	18162990	5030	5030	5030	5030	1
658	20240704	093300	18157960	5030	5030	5030	5030	2
659	20240704	093200	18147900	5030	5030	5030	5030	1
660	20240704	093100	18142870	5060	5060	5060	5060	1
661	20240704	093000	18137810	5060	5060	5060	5060	1
662	20240704	092900	18132750	5060	5060	5060	5060	0
663	20240704	092800	18132750	5060	5060	5060	5060	0
664	20240704	092700	18132750	5060	5010	5060	5010	6
665	20240704	092600	18102640	5060	5020	5060	5010	401
666	20240704	092500	16093020	5040	5040	5040	5040	48
667	20240704	092400	15851100	5060	5040	5060	5010	401
668	20240704	092300	13840470	5070	5070	5070	5070	100
669	20240704	092200	13333470	5070	5070	5070	5070	0
670	20240704	092100	13333470	5070	5070	5070	5070	0
671	20240704	092000	13333470	5070	5070	5070	5070	5
672	20240704	091900	13308120	5070	5040	5070	5010	650
673	20240704	091800	10040560	5070	5070	5070	5070	108
674	20240704	091700	9493000	5050	5070	5070	5050	9
675	20240704	091600	9447470	5070	5070	5070	5070	36
676	20240704	091500	9264950	5070	5070	5070	5070	2
677	20240704	091400	9254810	5080	5080	5080	5080	0
678	20240704	091300	9254810	5080	5080	5080	5080	0
679	20240704	091200	9254810	5080	5080	5080	5080	3
680	20240704	091100	9239570	5080	5080	5080	5080	0
681	20240704	091000	9239570	5080	5080	5080	5080	76
682	20240704	090900	8853490	5090	5080	5090	5080	32
683	20240704	090800	8690810	5080	5080	5080	5080	81
684	20240704	090700	8279330	5080	5080	5080	5080	0
685	20240704	090600	8279330	5080	5080	5080	5080	24
686	20240704	090500	8157410	5060	5060	5060	5060	34
687	20240704	090400	7985370	5020	5020	5020	5020	798
688	20240704	090300	3979410	5050	5050	5050	5050	141
689	20240704	090200	3267360	5020	5020	5020	5020	9
690	20240704	090100	3222180	5060	5060	5060	5060	14
691	20240704	090000	3151340	5060	5010	5060	5010	629