KissMeData/053700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194000	268692390	5030	5030	5030	5030	1855
3	20240705	193900	268692390	5030	5030	5030	5030	0
4	20240705	193800	268692390	5030	5030	5030	5030	0
5	20240705	193700	268692390	5030	5030	5030	5030	0
6	20240705	193600	268692390	5030	5030	5030	5030	0
7	20240705	193500	268692390	5030	5030	5030	5030	0
8	20240705	193400	268692390	5030	5030	5030	5030	0
9	20240705	193300	268692390	5030	5030	5030	5030	0
10	20240705	193200	268692390	5030	5030	5030	5030	0
11	20240705	193100	268692390	5030	5030	5030	5030	0
12	20240705	193000	268692390	5030	5030	5030	5030	0
13	20240705	192900	268692390	5030	5030	5030	5030	0
14	20240705	192800	268692390	5030	5030	5030	5030	0
15	20240705	192700	268692390	5030	5030	5030	5030	0
16	20240705	192600	268692390	5030	5030	5030	5030	0
17	20240705	192500	268692390	5030	5030	5030	5030	0
18	20240705	192400	268692390	5030	5030	5030	5030	0
19	20240705	192300	268692390	5030	5030	5030	5030	0
20	20240705	192200	268692390	5030	5030	5030	5030	0
21	20240705	192100	268692390	5030	5030	5030	5030	0
22	20240705	192000	268692390	5030	5030	5030	5030	0
23	20240705	191900	268692390	5030	5030	5030	5030	0
24	20240705	191800	268692390	5030	5030	5030	5030	0
25	20240705	191700	268692390	5030	5030	5030	5030	0
26	20240705	191600	268692390	5030	5030	5030	5030	0
27	20240705	191500	268692390	5030	5030	5030	5030	0
28	20240705	191400	268692390	5030	5030	5030	5030	0
29	20240705	191300	268692390	5030	5030	5030	5030	0
30	20240705	191200	268692390	5030	5030	5030	5030	0
31	20240705	191100	268692390	5030	5030	5030	5030	0
32	20240705	191000	268692390	5030	5030	5030	5030	1855
33	20240705	190900	268692390	5030	5030	5030	5030	0
34	20240705	190800	268692390	5030	5030	5030	5030	0
35	20240705	190700	268692390	5030	5030	5030	5030	0
36	20240705	190600	268692390	5030	5030	5030	5030	0
37	20240705	190500	268692390	5030	5030	5030	5030	0
38	20240705	190400	268692390	5030	5030	5030	5030	0
39	20240705	190300	268692390	5030	5030	5030	5030	0
40	20240705	190200	268692390	5030	5030	5030	5030	0
41	20240705	190100	268692390	5030	5030	5030	5030	0
42	20240705	190000	268692390	5030	5030	5030	5030	0
43	20240705	185900	268692390	5030	5030	5030	5030	0
44	20240705	185800	268692390	5030	5030	5030	5030	0
45	20240705	185700	268692390	5030	5030	5030	5030	0
46	20240705	185600	268692390	5030	5030	5030	5030	0
47	20240705	185500	268692390	5030	5030	5030	5030	0
48	20240705	185400	268692390	5030	5030	5030	5030	0
49	20240705	185300	268692390	5030	5030	5030	5030	0
50	20240705	185200	268692390	5030	5030	5030	5030	0
51	20240705	185100	268692390	5030	5030	5030	5030	0
52	20240705	185000	268692390	5030	5030	5030	5030	0
53	20240705	184900	268692390	5030	5030	5030	5030	0
54	20240705	184800	268692390	5030	5030	5030	5030	0
55	20240705	184700	268692390	5030	5030	5030	5030	0
56	20240705	184600	268692390	5030	5030	5030	5030	0
57	20240705	184500	268692390	5030	5030	5030	5030	0
58	20240705	184400	268692390	5030	5030	5030	5030	0
59	20240705	184300	268692390	5030	5030	5030	5030	0
60	20240705	184200	268692390	5030	5030	5030	5030	0
61	20240705	184100	268692390	5030	5030	5030	5030	0
62	20240705	184000	268692390	5030	5030	5030	5030	1855
63	20240705	183900	268692390	5030	5030	5030	5030	0
64	20240705	183800	268692390	5030	5030	5030	5030	0
65	20240705	183700	268692390	5030	5030	5030	5030	0
66	20240705	183600	268692390	5030	5030	5030	5030	0
67	20240705	183500	268692390	5030	5030	5030	5030	0
68	20240705	183400	268692390	5030	5030	5030	5030	0
69	20240705	183300	268692390	5030	5030	5030	5030	0
70	20240705	183200	268692390	5030	5030	5030	5030	0
71	20240705	183100	268692390	5030	5030	5030	5030	0
72	20240705	183000	268692390	5030	5030	5030	5030	0
73	20240705	182900	268692390	5030	5030	5030	5030	0
74	20240705	182800	268692390	5030	5030	5030	5030	0
75	20240705	182700	268692390	5030	5030	5030	5030	0
76	20240705	182600	268692390	5030	5030	5030	5030	0
77	20240705	182500	268692390	5030	5030	5030	5030	0
78	20240705	182400	268692390	5030	5030	5030	5030	0
79	20240705	182300	268692390	5030	5030	5030	5030	0
80	20240705	182200	268692390	5030	5030	5030	5030	0
81	20240705	182100	268692390	5030	5030	5030	5030	0
82	20240705	182000	268692390	5030	5030	5030	5030	0
83	20240705	181900	268692390	5030	5030	5030	5030	0
84	20240705	181800	268692390	5030	5030	5030	5030	0
85	20240705	181700	268692390	5030	5030	5030	5030	0
86	20240705	181600	268692390	5030	5030	5030	5030	0
87	20240705	181500	268692390	5030	5030	5030	5030	0
88	20240705	181400	268692390	5030	5030	5030	5030	0
89	20240705	181300	268692390	5030	5030	5030	5030	0
90	20240705	181200	268692390	5030	5030	5030	5030	0
91	20240705	181100	268692390	5030	5030	5030	5030	0
92	20240705	181000	268692390	5030	5030	5030	5030	1855
93	20240705	180900	268692390	5030	5030	5030	5030	0
94	20240705	180800	268692390	5030	5030	5030	5030	0
95	20240705	180700	268692390	5030	5030	5030	5030	0
96	20240705	180600	268692390	5030	5030	5030	5030	0
97	20240705	180500	268692390	5030	5030	5030	5030	0
98	20240705	180400	268692390	5030	5030	5030	5030	0
99	20240705	180300	268692390	5030	5030	5030	5030	0
100	20240705	180200	268692390	5030	5030	5030	5030	0
101	20240705	180100	268692390	5030	5030	5030	5030	0
102	20240705	180000	268692390	5030	5030	5030	5030	0
103	20240705	175900	268692390	5030	5030	5030	5030	0
104	20240705	175800	268692390	5030	5030	5030	5030	0
105	20240705	175700	268692390	5030	5030	5030	5030	0
106	20240705	175600	268692390	5030	5030	5030	5030	0
107	20240705	175500	268692390	5030	5030	5030	5030	0
108	20240705	175400	268692390	5030	5030	5030	5030	0
109	20240705	175300	268692390	5030	5030	5030	5030	0
110	20240705	175200	268692390	5030	5030	5030	5030	0
111	20240705	175100	268692390	5030	5030	5030	5030	0
112	20240705	175000	268692390	5030	5030	5030	5030	0
113	20240705	174900	268692390	5030	5030	5030	5030	0
114	20240705	174800	268692390	5030	5030	5030	5030	0
115	20240705	174700	268692390	5030	5030	5030	5030	0
116	20240705	174600	268692390	5030	5030	5030	5030	0
117	20240705	174500	268692390	5030	5030	5030	5030	0
118	20240705	174400	268692390	5030	5030	5030	5030	0
119	20240705	174300	268692390	5030	5030	5030	5030	0
120	20240705	174200	268692390	5030	5030	5030	5030	0
121	20240705	174100	268692390	5030	5030	5030	5030	0
122	20240705	174000	268692390	5030	5030	5030	5030	1855
123	20240705	173900	268692390	5030	5030	5030	5030	0
124	20240705	173800	268692390	5030	5030	5030	5030	0
125	20240705	173700	268692390	5030	5030	5030	5030	0
126	20240705	173600	268692390	5030	5030	5030	5030	0
127	20240705	173500	268692390	5030	5030	5030	5030	0
128	20240705	173400	268692390	5030	5030	5030	5030	0
129	20240705	173300	268692390	5030	5030	5030	5030	0
130	20240705	173200	268692390	5030	5030	5030	5030	0
131	20240705	173100	268692390	5030	5030	5030	5030	0
132	20240705	173000	268692390	5030	5030	5030	5030	0
133	20240705	172900	268692390	5030	5030	5030	5030	0
134	20240705	172800	268692390	5030	5030	5030	5030	0
135	20240705	172700	268692390	5030	5030	5030	5030	0
136	20240705	172600	268692390	5030	5030	5030	5030	0
137	20240705	172500	268692390	5030	5030	5030	5030	0
138	20240705	172400	268692390	5030	5030	5030	5030	0
139	20240705	172300	268692390	5030	5030	5030	5030	0
140	20240705	172200	268692390	5030	5030	5030	5030	0
141	20240705	172100	268692390	5030	5030	5030	5030	0
142	20240705	172000	268692390	5030	5030	5030	5030	0
143	20240705	171900	268692390	5030	5030	5030	5030	0
144	20240705	171800	268692390	5030	5030	5030	5030	0
145	20240705	171700	268692390	5030	5030	5030	5030	0
146	20240705	171600	268692390	5030	5030	5030	5030	0
147	20240705	171500	268692390	5030	5030	5030	5030	0
148	20240705	171400	268692390	5030	5030	5030	5030	0
149	20240705	171300	268692390	5030	5030	5030	5030	0
150	20240705	171200	268692390	5030	5030	5030	5030	0
151	20240705	171100	268692390	5030	5030	5030	5030	0
152	20240705	171000	268692390	5030	5030	5030	5030	1855
153	20240705	170900	268692390	5030	5030	5030	5030	0
154	20240705	170800	268692390	5030	5030	5030	5030	0
155	20240705	170700	268692390	5030	5030	5030	5030	0
156	20240705	170600	268692390	5030	5030	5030	5030	0
157	20240705	170500	268692390	5030	5030	5030	5030	0
158	20240705	170400	268692390	5030	5030	5030	5030	0
159	20240705	170300	268692390	5030	5030	5030	5030	0
160	20240705	170200	268692390	5030	5030	5030	5030	0
161	20240705	170100	268692390	5030	5030	5030	5030	0
162	20240705	170000	268692390	5030	5030	5030	5030	0
163	20240705	165900	268692390	5030	5030	5030	5030	0
164	20240705	165800	268692390	5030	5030	5030	5030	0
165	20240705	165700	268692390	5030	5030	5030	5030	0
166	20240705	165600	268692390	5030	5030	5030	5030	0
167	20240705	165500	268692390	5030	5030	5030	5030	0
168	20240705	165400	268692390	5030	5030	5030	5030	0
169	20240705	165300	268692390	5030	5030	5030	5030	0
170	20240705	165200	268692390	5030	5030	5030	5030	0
171	20240705	165100	268692390	5030	5030	5030	5030	0
172	20240705	165000	268692390	5030	5030	5030	5030	0
173	20240705	164900	268692390	5030	5030	5030	5030	0
174	20240705	164800	268692390	5030	5030	5030	5030	0
175	20240705	164700	268692390	5030	5030	5030	5030	0
176	20240705	164600	268692390	5030	5030	5030	5030	0
177	20240705	164500	268692390	5030	5030	5030	5030	0
178	20240705	164400	268692390	5030	5030	5030	5030	0
179	20240705	164300	268692390	5030	5030	5030	5030	0
180	20240705	164200	268692390	5030	5030	5030	5030	0
181	20240705	164100	268692390	5030	5030	5030	5030	0
182	20240705	164000	268692390	5030	5030	5030	5030	1855
183	20240705	163900	268692390	5030	5030	5030	5030	0
184	20240705	163800	268692390	5030	5030	5030	5030	0
185	20240705	163700	268692390	5030	5030	5030	5030	0
186	20240705	163600	268692390	5030	5030	5030	5030	0
187	20240705	163500	268692390	5030	5030	5030	5030	0
188	20240705	163400	268692390	5030	5030	5030	5030	0
189	20240705	163300	268692390	5030	5030	5030	5030	0
190	20240705	163200	268692390	5030	5030	5030	5030	0
191	20240705	163100	268692390	5030	5030	5030	5030	0
192	20240705	163000	268692390	5030	5030	5030	5030	0
193	20240705	162900	268692390	5030	5030	5030	5030	0
194	20240705	162800	268692390	5030	5030	5030	5030	0
195	20240705	162700	268692390	5030	5030	5030	5030	0
196	20240705	162600	268692390	5030	5030	5030	5030	0
197	20240705	162500	268692390	5030	5030	5030	5030	0
198	20240705	162400	268692390	5030	5030	5030	5030	0
199	20240705	162300	268692390	5030	5030	5030	5030	0
200	20240705	162200	268692390	5030	5030	5030	5030	0
201	20240705	162100	268692390	5030	5030	5030	5030	0
202	20240705	162000	268692390	5030	5030	5030	5030	0
203	20240705	161900	268692390	5030	5030	5030	5030	0
204	20240705	161800	268692390	5030	5030	5030	5030	0
205	20240705	161700	268692390	5030	5030	5030	5030	0
206	20240705	161600	268692390	5030	5030	5030	5030	0
207	20240705	161500	268692390	5030	5030	5030	5030	0
208	20240705	161400	268692390	5030	5030	5030	5030	0
209	20240705	161300	268692390	5030	5030	5030	5030	0
210	20240705	161200	268692390	5030	5030	5030	5030	0
211	20240705	161100	268692390	5030	5030	5030	5030	0
212	20240705	161000	268692390	5030	5030	5030	5030	1855
213	20240705	160900	268692390	5030	5030	5030	5030	0
214	20240705	160800	268692390	5030	5030	5030	5030	0
215	20240705	160700	268692390	5030	5030	5030	5030	0
216	20240705	160600	268692390	5030	5030	5030	5030	0
217	20240705	160500	268692390	5030	5030	5030	5030	0
218	20240705	160400	268692390	5030	5030	5030	5030	0
219	20240705	160300	268692390	5030	5030	5030	5030	0
220	20240705	160200	268692390	5030	5030	5030	5030	0
221	20240705	160100	268692390	5030	5030	5030	5030	0
222	20240705	160000	268692390	5030	5030	5030	5030	0
223	20240705	155900	268692390	5030	5030	5030	5030	0
224	20240705	155800	268692390	5030	5030	5030	5030	0
225	20240705	155700	268692390	5030	5030	5030	5030	0
226	20240705	155600	268692390	5030	5030	5030	5030	0
227	20240705	155500	268692390	5030	5030	5030	5030	0
228	20240705	155400	268692390	5030	5030	5030	5030	0
229	20240705	155300	268692390	5030	5030	5030	5030	0
230	20240705	155200	268692390	5030	5030	5030	5030	0
231	20240705	155100	268692390	5030	5030	5030	5030	0
232	20240705	155000	268692390	5030	5030	5030	5030	0
233	20240705	154900	268692390	5030	5030	5030	5030	0
234	20240705	154800	268692390	5030	5030	5030	5030	0
235	20240705	154700	268692390	5030	5030	5030	5030	0
236	20240705	154600	268692390	5030	5030	5030	5030	0
237	20240705	154500	268692390	5030	5030	5030	5030	0
238	20240705	154400	268692390	5030	5030	5030	5030	0
239	20240705	154300	268692390	5030	5030	5030	5030	0
240	20240705	154200	268692390	5030	5030	5030	5030	0
241	20240705	154100	268692390	5030	5030	5030	5030	0
242	20240705	154000	268692390	5030	5030	5030	5030	1855
243	20240705	153900	268692390	5030	5030	5030	5030	0
244	20240705	153800	268692390	5030	5030	5030	5030	0
245	20240705	153700	268692390	5030	5030	5030	5030	0
246	20240705	153600	268692390	5030	5030	5030	5030	0
247	20240705	153500	268692390	5030	5030	5030	5030	0
248	20240705	153400	268692390	5030	5030	5030	5030	0
249	20240705	153300	268692390	5030	5030	5030	5030	0
250	20240705	153200	268692390	5030	5030	5030	5030	0
251	20240705	153100	268692390	5030	5030	5030	5030	0
252	20240705	153000	268692390	5030	5030	5030	5030	1855
253	20240705	152900	259361740	5020	5020	5020	5020	0
254	20240705	152800	259361740	5020	5020	5020	5020	0
255	20240705	152700	259361740	5020	5020	5020	5020	0
256	20240705	152600	259361740	5020	5020	5020	5020	0
257	20240705	152500	259361740	5020	5020	5020	5020	0
258	20240705	152400	259361740	5020	5020	5020	5020	0
259	20240705	152300	259361740	5020	5020	5020	5020	0
260	20240705	152200	259361740	5020	5020	5020	5020	0
261	20240705	152100	259361740	5020	5020	5020	5020	0
262	20240705	152000	259361740	5020	5020	5020	5020	0
263	20240705	151900	259361740	5020	5020	5020	5020	0
264	20240705	151800	259361740	5020	5020	5020	5020	2
265	20240705	151700	259351700	5020	5020	5020	5020	5
266	20240705	151600	259326600	5020	5020	5020	5020	54
267	20240705	151500	259055520	5020	5020	5020	5020	0
268	20240705	151400	259055520	5020	5020	5020	5020	0
269	20240705	151300	259055520	5020	5020	5020	5020	79
270	20240705	151200	258658940	5020	5020	5020	5020	1600
271	20240705	151100	250626940	5020	5010	5020	5010	245
272	20240705	151000	249397490	5010	5020	5020	5010	179
273	20240705	150900	248500360	5020	5020	5020	5020	0
274	20240705	150800	248500360	5020	5020	5020	5020	0
275	20240705	150700	248500360	5020	5020	5020	5020	1000
276	20240705	150600	243480360	5020	5020	5020	5020	1000
277	20240705	150500	238460360	5010	5020	5020	5010	1036
278	20240705	150400	233260000	5020	5020	5020	5020	0
279	20240705	150300	233260000	5020	5020	5020	5020	20
280	20240705	150200	233159600	5010	5010	5010	5010	49
281	20240705	150100	232914110	5020	5020	5020	5020	32
282	20240705	150000	232753470	5020	5020	5020	5020	6
283	20240705	145900	232723350	5020	5020	5020	5020	0
284	20240705	145800	232723350	5020	5020	5020	5020	0
285	20240705	145700	232723350	5020	5020	5020	5020	0
286	20240705	145600	232723350	5020	5020	5020	5020	5
287	20240705	145500	232698250	5020	5020	5020	5020	5
288	20240705	145400	232673150	5010	5010	5010	5010	0
289	20240705	145300	232673150	5010	5020	5020	5010	99
290	20240705	145200	232177130	5010	5010	5010	5010	0
291	20240705	145100	232177130	5010	5010	5010	5010	0
292	20240705	145000	232177130	5010	5010	5010	5010	1
293	20240705	144900	232172120	5020	5020	5020	5020	2
294	20240705	144800	232162080	5020	5020	5020	5020	0
295	20240705	144700	232162080	5020	5020	5020	5020	0
296	20240705	144600	232162080	5020	5020	5020	5020	0
297	20240705	144500	232162080	5020	5020	5020	5020	198
298	20240705	144400	231168120	5020	5020	5020	5020	639
299	20240705	144300	227960340	5020	5020	5020	5020	0
300	20240705	144200	227960340	5020	5020	5020	5020	0
301	20240705	144100	227960340	5020	5020	5020	5020	0
302	20240705	144000	227960340	5020	5030	5030	5020	110
303	20240705	143900	227407540	5020	5020	5020	5020	0
304	20240705	143800	227407540	5020	5020	5020	5020	97
305	20240705	143700	226920600	5030	5030	5030	5030	0
306	20240705	143600	226920600	5030	5030	5030	5030	0
307	20240705	143500	226920600	5030	5030	5030	5030	0
308	20240705	143400	226920600	5030	5030	5030	5030	0
309	20240705	143300	226920600	5030	5030	5030	5030	0
310	20240705	143200	226920600	5030	5030	5030	5030	0
311	20240705	143100	226920600	5030	5030	5030	5030	0
312	20240705	143000	226920600	5030	5030	5030	5030	1
313	20240705	142900	226915570	5020	5020	5020	5020	0
314	20240705	142800	226915570	5020	5020	5020	5020	0
315	20240705	142700	226915570	5020	5020	5020	5020	0
316	20240705	142600	226915570	5020	5020	5020	5020	0
317	20240705	142500	226915570	5020	5020	5020	5020	0
318	20240705	142400	226915570	5020	5020	5020	5020	77
319	20240705	142300	226529030	5030	5030	5030	5030	10
320	20240705	142200	226478730	5030	5030	5030	5030	1
321	20240705	142100	226473700	5020	5020	5020	5020	0
322	20240705	142000	226473700	5020	5020	5020	5020	100
323	20240705	141900	225971700	5020	5020	5020	5020	0
324	20240705	141800	225971700	5020	5020	5020	5020	152
325	20240705	141700	225208660	5020	5030	5030	5020	140
326	20240705	141600	224505460	5030	5030	5030	5030	0
327	20240705	141500	224505460	5030	5030	5030	5030	48
328	20240705	141400	224264020	5030	5030	5030	5030	0
329	20240705	141300	224264020	5030	5030	5030	5030	0
330	20240705	141200	224264020	5030	5030	5030	5030	0
331	20240705	141100	224264020	5030	5030	5030	5030	0
332	20240705	141000	224264020	5030	5030	5030	5030	550
333	20240705	140900	221497520	5030	5030	5030	5030	88
334	20240705	140800	221054880	5010	5010	5010	5010	0
335	20240705	140700	221054880	5010	5010	5010	5010	0
336	20240705	140600	221054880	5010	5030	5030	5010	520
337	20240705	140500	218439680	5010	5010	5010	5010	0
338	20240705	140400	218439680	5010	5010	5010	5010	0
339	20240705	140300	218439680	5010	5010	5010	5010	0
340	20240705	140200	218439680	5010	5010	5010	5010	0
341	20240705	140100	218439680	5010	5010	5010	5010	0
342	20240705	140000	218439680	5010	5010	5010	5010	5164
343	20240705	135900	192568040	5020	5020	5020	5020	10
344	20240705	135800	192517840	5020	5020	5020	5020	4
345	20240705	135700	192497760	5020	5020	5020	5020	1367
346	20240705	135600	185635420	5030	5030	5030	5030	20
347	20240705	135500	185534820	5030	5030	5030	5030	20
348	20240705	135400	185434220	5020	5020	5020	5020	0
349	20240705	135300	185434220	5020	5020	5020	5020	0
350	20240705	135200	185434220	5020	5020	5020	5020	0
351	20240705	135100	185434220	5020	5020	5020	5020	0
352	20240705	135000	185434220	5020	5020	5020	5020	65
353	20240705	134900	185107920	5030	5030	5030	5030	20
354	20240705	134800	185007320	5030	5030	5030	5030	0
355	20240705	134700	185007320	5030	5030	5030	5030	290
356	20240705	134600	183548620	5020	5020	5020	5020	0
357	20240705	134500	183548620	5020	5020	5020	5020	0
358	20240705	134400	183548620	5020	5030	5030	5020	501
359	20240705	134300	181033590	5030	5030	5030	5030	1
360	20240705	134200	181028560	5030	5030	5030	5030	100
361	20240705	134100	180525560	5030	5030	5030	5030	167
362	20240705	134000	179685550	5030	5030	5030	5030	300
363	20240705	133900	178176550	5030	5030	5030	5030	0
364	20240705	133800	178176550	5030	5030	5030	5030	22
365	20240705	133700	178065890	5030	5030	5030	5030	0
366	20240705	133600	178065890	5030	5030	5030	5030	0
367	20240705	133500	178065890	5030	5030	5030	5030	389
368	20240705	133400	176109220	5040	5040	5040	5040	0
369	20240705	133300	176109220	5040	5040	5040	5040	0
370	20240705	133200	176109220	5040	5040	5040	5040	0
371	20240705	133100	176109220	5040	5040	5040	5040	0
372	20240705	133000	176109220	5040	5040	5040	5040	0
373	20240705	132900	176109220	5040	5040	5040	5040	10
374	20240705	132800	176058820	5040	5040	5040	5040	0
375	20240705	132700	176058820	5040	5030	5040	5030	80
376	20240705	132600	175656410	5030	5030	5030	5030	62
377	20240705	132500	175344550	5040	5040	5040	5040	121
378	20240705	132400	174734710	5040	5040	5040	5040	0
379	20240705	132300	174734710	5040	5040	5040	5040	100
380	20240705	132200	174230710	5040	5040	5040	5040	4
381	20240705	132100	174210550	5040	5040	5040	5040	123
382	20240705	132000	173590630	5040	5040	5040	5040	47
383	20240705	131900	173353750	5030	5030	5030	5030	0
384	20240705	131800	173353750	5030	5030	5030	5030	0
385	20240705	131700	173353750	5030	5030	5030	5030	0
386	20240705	131600	173353750	5030	5030	5030	5030	0
387	20240705	131500	173353750	5030	5030	5030	5030	0
388	20240705	131400	173353750	5030	5030	5030	5030	0
389	20240705	131300	173353750	5030	5030	5030	5030	9
390	20240705	131200	173308480	5040	5040	5040	5040	0
391	20240705	131100	173308480	5040	5040	5040	5040	0
392	20240705	131000	173308480	5040	5040	5040	5040	0
393	20240705	130900	173308480	5040	5040	5040	5040	4
394	20240705	130800	173288320	5040	5040	5040	5040	0
395	20240705	130700	173288320	5040	5040	5040	5040	0
396	20240705	130600	173288320	5040	5040	5040	5040	0
397	20240705	130500	173288320	5040	5040	5040	5040	0
398	20240705	130400	173288320	5040	5040	5040	5040	0
399	20240705	130300	173288320	5040	5040	5040	5040	0
400	20240705	130200	173288320	5040	5040	5040	5040	10
401	20240705	130100	173237920	5020	5030	5030	5020	3000
402	20240705	130000	158169130	5030	5030	5030	5030	0
403	20240705	125900	158169130	5030	5030	5030	5030	559
404	20240705	125800	155357360	5040	5040	5040	5040	10
405	20240705	125700	155306960	5040	5040	5040	5040	928
406	20240705	125600	150629840	5040	5040	5040	5040	14
407	20240705	125500	150559280	5040	5040	5040	5040	150
408	20240705	125400	149803280	5030	5030	5030	5030	0
409	20240705	125300	149803280	5030	5030	5030	5030	0
410	20240705	125200	149803280	5030	5030	5030	5030	0
411	20240705	125100	149803280	5030	5030	5030	5030	0
412	20240705	125000	149803280	5030	5030	5030	5030	1
413	20240705	124900	149798250	5060	5060	5060	5060	0
414	20240705	124800	149798250	5060	5060	5060	5060	0
415	20240705	124700	149798250	5060	5060	5060	5060	1
416	20240705	124600	149793190	5060	5060	5060	5060	1
417	20240705	124500	149788130	5050	5050	5050	5050	399
418	20240705	124400	147773180	5050	5050	5050	5050	0
419	20240705	124300	147773180	5050	5050	5050	5050	1
420	20240705	124200	147768130	5030	5030	5030	5030	0
421	20240705	124100	147768130	5030	5030	5030	5030	0
422	20240705	124000	147768130	5030	5030	5030	5030	0
423	20240705	123900	147768130	5030	5030	5030	5030	0
424	20240705	123800	147768130	5030	5030	5030	5030	10
425	20240705	123700	147717830	5040	5040	5040	5040	200
426	20240705	123600	146709830	5040	5040	5040	5040	0
427	20240705	123500	146709830	5040	5040	5040	5040	0
428	20240705	123400	146709830	5040	5040	5040	5040	0
429	20240705	123300	146709830	5040	5040	5040	5040	0
430	20240705	123200	146709830	5040	5040	5040	5040	0
431	20240705	123100	146709830	5040	5040	5040	5040	0
432	20240705	123000	146709830	5040	5040	5040	5040	0
433	20240705	122900	146709830	5040	5040	5040	5040	239
434	20240705	122800	145505270	5040	5040	5040	5040	10
435	20240705	122700	145454870	5040	5040	5040	5040	0
436	20240705	122600	145454870	5040	5040	5040	5040	102
437	20240705	122500	144940790	5040	5030	5040	5030	214
438	20240705	122400	143863900	5040	5040	5040	5040	8
439	20240705	122300	143823580	5030	5030	5030	5030	0
440	20240705	122200	143823580	5030	5030	5030	5030	0
441	20240705	122100	143823580	5030	5030	5030	5030	90
442	20240705	122000	143370880	5030	5030	5030	5030	0
443	20240705	121900	143370880	5030	5030	5030	5030	81
444	20240705	121800	142963450	5040	5040	5040	5040	246
445	20240705	121700	141723610	5040	5040	5040	5040	104
446	20240705	121600	141199450	5040	5040	5040	5040	154
447	20240705	121500	140423290	5050	5050	5050	5050	5
448	20240705	121400	140398040	5050	5050	5050	5050	0
449	20240705	121300	140398040	5050	5050	5050	5050	0
450	20240705	121200	140398040	5050	5050	5050	5050	39
451	20240705	121100	140201090	5060	5060	5060	5060	0
452	20240705	121000	140201090	5060	5060	5060	5060	5
453	20240705	120900	140175790	5050	5050	5050	5050	0
454	20240705	120800	140175790	5050	5050	5050	5050	3
455	20240705	120700	140160640	5050	5050	5050	5050	11
456	20240705	120600	140105090	5040	5040	5040	5040	20
457	20240705	120500	140004290	5040	5040	5040	5040	0
458	20240705	120400	140004290	5040	5040	5040	5040	0
459	20240705	120300	140004290	5040	5040	5040	5040	49
460	20240705	120200	139757330	5050	5040	5050	5040	102
461	20240705	120100	139243230	5050	5050	5050	5050	3
462	20240705	120000	139228080	5050	5050	5050	5050	5
463	20240705	115900	139202830	5040	5040	5040	5040	1
464	20240705	115800	139197790	5050	5050	5050	5050	28
465	20240705	115700	139056390	5040	5040	5040	5040	0
466	20240705	115600	139056390	5040	5040	5040	5040	0
467	20240705	115500	139056390	5040	5040	5040	5040	300
468	20240705	115400	137544390	5050	5050	5050	5050	0
469	20240705	115300	137544390	5050	5050	5050	5050	50
470	20240705	115200	137291890	5060	5060	5060	5060	0
471	20240705	115100	137291890	5060	5060	5060	5060	5
472	20240705	115000	137266590	5060	5060	5060	5060	0
473	20240705	114900	137266590	5060	5060	5060	5060	1
474	20240705	114800	137261530	5060	5060	5060	5060	2
475	20240705	114700	137251410	5050	5050	5050	5050	2
476	20240705	114600	137241310	5040	5040	5040	5040	0
477	20240705	114500	137241310	5040	5040	5040	5040	99
478	20240705	114400	136742350	5040	5040	5040	5040	39
479	20240705	114300	136545790	5040	5040	5040	5040	1
480	20240705	114200	136540750	5030	5030	5030	5030	677
481	20240705	114100	133135440	5040	5040	5040	5040	0
482	20240705	114000	133135440	5040	5040	5040	5040	0
483	20240705	113900	133135440	5040	5040	5040	5040	10
484	20240705	113800	133085040	5040	5040	5040	5040	59
485	20240705	113700	132787680	5030	5030	5030	5030	0
486	20240705	113600	132787680	5030	5030	5030	5030	0
487	20240705	113500	132787680	5030	5030	5030	5030	0
488	20240705	113400	132787680	5030	5030	5030	5030	100
489	20240705	113300	132284680	5040	5040	5040	5040	20
490	20240705	113200	132183880	5040	5040	5040	5040	0
491	20240705	113100	132183880	5040	5040	5040	5040	3
492	20240705	113000	132168760	5040	5040	5040	5040	48
493	20240705	112900	131926840	5030	5040	5040	5030	51
494	20240705	112800	131669810	5040	5040	5040	5040	56
495	20240705	112700	131387570	5040	5040	5040	5040	0
496	20240705	112600	131387570	5040	5040	5040	5040	200
497	20240705	112500	130379570	5030	5030	5030	5030	0
498	20240705	112400	130379570	5030	5030	5030	5030	0
499	20240705	112300	130379570	5030	5030	5030	5030	0
500	20240705	112200	130379570	5030	5030	5030	5030	0
501	20240705	112100	130379570	5030	5030	5030	5030	0
502	20240705	112000	130379570	5030	5030	5030	5030	0
503	20240705	111900	130379570	5030	5030	5030	5030	0
504	20240705	111800	130379570	5030	5030	5030	5030	1288
505	20240705	111700	123900930	5040	5040	5040	5040	146
506	20240705	111600	123165090	5050	5050	5050	5050	0
507	20240705	111500	123165090	5050	5050	5050	5050	0
508	20240705	111400	123165090	5050	5050	5050	5050	48
509	20240705	111300	122922690	5050	5050	5050	5050	0
510	20240705	111200	122922690	5050	5050	5050	5050	0
511	20240705	111100	122922690	5050	5050	5050	5050	73
512	20240705	111000	122554040	5050	5050	5050	5050	0
513	20240705	110900	122554040	5050	5050	5050	5050	36
514	20240705	110800	122372240	5050	5050	5050	5050	95
515	20240705	110700	121892490	5040	5040	5040	5040	0
516	20240705	110600	121892490	5040	5040	5040	5040	0
517	20240705	110500	121892490	5040	5040	5040	5040	220
518	20240705	110400	120783690	5050	5050	5050	5050	1
519	20240705	110300	120778640	5040	5040	5040	5040	25
520	20240705	110200	120652640	5050	5050	5050	5050	0
521	20240705	110100	120652640	5050	5050	5050	5050	28
522	20240705	110000	120511240	5050	5050	5050	5050	0
523	20240705	105900	120511240	5050	5050	5050	5050	0
524	20240705	105800	120511240	5050	5050	5050	5050	0
525	20240705	105700	120511240	5050	5050	5050	5050	36
526	20240705	105600	120329440	5050	5050	5050	5050	9
527	20240705	105500	120283990	5050	5050	5050	5050	15
528	20240705	105400	120208240	5050	5050	5050	5050	20
529	20240705	105300	120107240	5050	5050	5050	5050	24
530	20240705	105200	119986040	5050	5050	5050	5050	19
531	20240705	105100	119890090	5040	5040	5040	5040	0
532	20240705	105000	119890090	5040	5040	5040	5040	205
533	20240705	104900	118856890	5040	5040	5040	5040	0
534	20240705	104800	118856890	5040	5040	5040	5040	16
535	20240705	104700	118776250	5030	5030	5030	5030	0
536	20240705	104600	118776250	5030	5030	5030	5030	0
537	20240705	104500	118776250	5030	5040	5040	5030	1395
538	20240705	104400	111759090	5040	5040	5040	5040	1
539	20240705	104300	111754050	5040	5040	5040	5040	17
540	20240705	104200	111668370	5030	5030	5030	5030	0
541	20240705	104100	111668370	5030	5030	5030	5030	0
542	20240705	104000	111668370	5030	5030	5030	5030	0
543	20240705	103900	111668370	5030	5040	5040	5030	7
544	20240705	103800	111633100	5040	5040	5040	5040	266
545	20240705	103700	110292460	5050	5050	5050	5050	0
546	20240705	103600	110292460	5050	5050	5050	5050	0
547	20240705	103500	110292460	5050	5050	5050	5050	68
548	20240705	103400	109949060	5040	5050	5050	5040	15
549	20240705	103300	109873410	5030	5030	5030	5030	0
550	20240705	103200	109873410	5030	5030	5030	5030	0
551	20240705	103100	109873410	5030	5030	5030	5030	1
552	20240705	103000	109868380	5040	5040	5040	5040	0
553	20240705	102900	109868380	5040	5040	5040	5040	0
554	20240705	102800	109868380	5040	5040	5040	5040	1
555	20240705	102700	109863340	5040	5040	5040	5040	0
556	20240705	102600	109863340	5040	5040	5040	5040	0
557	20240705	102500	109863340	5040	5040	5040	5040	13
558	20240705	102400	109797820	5040	5040	5040	5040	192
559	20240705	102300	108830140	5050	5050	5050	5050	0
560	20240705	102200	108830140	5050	5050	5050	5050	0
561	20240705	102100	108830140	5050	5050	5050	5050	32
562	20240705	102000	108668540	5050	5050	5050	5050	16
563	20240705	101900	108587740	5050	5050	5050	5050	0
564	20240705	101800	108587740	5050	5050	5050	5050	15
565	20240705	101700	108511990	5040	5040	5040	5040	32
566	20240705	101600	108350710	5030	5020	5030	5020	41
567	20240705	101500	108144870	5030	5030	5030	5030	314
568	20240705	101400	106565450	5030	5030	5030	5030	0
569	20240705	101300	106565450	5030	5030	5030	5030	596
570	20240705	101200	103567570	5030	5030	5030	5030	1000
571	20240705	101100	98537570	5030	5030	5030	5030	0
572	20240705	101000	98537570	5030	5030	5030	5030	1000
573	20240705	100900	93507570	5030	5040	5040	5030	2000
574	20240705	100800	83442100	5040	5040	5040	5040	0
575	20240705	100700	83442100	5040	5050	5050	5040	111
576	20240705	100600	82882610	5050	5050	5050	5050	0
577	20240705	100500	82882610	5050	5050	5050	5050	0
578	20240705	100400	82882610	5050	5050	5050	5050	153
579	20240705	100300	82109960	5060	5060	5060	5060	2
580	20240705	100200	82099840	5060	5060	5060	5060	1
581	20240705	100100	82094780	5060	5060	5060	5060	35
582	20240705	100000	81917680	5060	5060	5060	5060	51
583	20240705	095900	81659620	5060	5060	5060	5050	23
584	20240705	095800	81543250	5060	5060	5060	5050	58
585	20240705	095700	81249970	5060	5060	5060	5060	35
586	20240705	095600	81072870	5060	5060	5060	5050	54
587	20240705	095500	80799690	5060	5060	5060	5060	8
588	20240705	095400	80759210	5060	5040	5060	5040	143
589	20240705	095300	80037850	5040	5060	5060	5040	548
590	20240705	095200	77270610	5060	5060	5060	5060	253
591	20240705	095100	75990430	5070	5070	5070	5070	0
592	20240705	095000	75990430	5070	5070	5070	5070	61
593	20240705	094900	75681160	5060	5080	5080	5060	391
594	20240705	094800	73702680	5070	5070	5070	5070	289
595	20240705	094700	72237450	5070	5080	5090	5070	201
596	20240705	094600	71216300	5080	5080	5080	5080	25
597	20240705	094500	71089300	5080	5080	5080	5080	54
598	20240705	094400	70814980	5080	5080	5080	5080	50
599	20240705	094300	70560980	5080	5070	5080	5070	120
600	20240705	094200	69952570	5070	5080	5080	5070	448
601	20240705	094100	67678970	5090	5080	5090	5080	259
602	20240705	094000	66362170	5080	5080	5080	5080	12
603	20240705	093900	66301210	5080	5080	5080	5080	86
604	20240705	093800	65864330	5080	5070	5080	5070	216
605	20240705	093700	64769050	5080	5080	5080	5080	126
606	20240705	093600	64128970	5080	5080	5080	5080	64
607	20240705	093500	63803850	5080	5070	5080	5070	918
608	20240705	093400	59148410	5080	5070	5080	5070	704
609	20240705	093300	55578150	5070	5060	5070	5050	57
610	20240705	093200	55289730	5070	5070	5070	5070	68
611	20240705	093100	54944970	5070	5050	5070	5050	61
612	20240705	093000	54636900	5040	5050	5050	5040	1000
613	20240705	092900	49596070	5050	5050	5050	5050	347
614	20240705	092800	47843720	5050	5050	5050	5050	194
615	20240705	092700	46864020	5050	5050	5050	5050	69
616	20240705	092600	46515570	5050	5050	5050	5050	4
617	20240705	092500	46495370	5050	5050	5050	5050	992
618	20240705	092400	41485770	5050	5050	5050	5050	0
619	20240705	092300	41485770	5050	5050	5050	5050	2
620	20240705	092200	41475670	5060	5060	5060	5060	4
621	20240705	092100	41455430	5060	5060	5060	5040	1088
622	20240705	092000	35965460	5060	5060	5060	5060	0
623	20240705	091900	35965460	5060	5060	5060	5050	4
624	20240705	091800	35945230	5060	5060	5060	5060	5
625	20240705	091700	35919930	5060	5060	5060	5060	6
626	20240705	091600	35889570	5050	5060	5060	5050	120
627	20240705	091500	35283490	5060	5060	5060	5060	336
628	20240705	091400	33583330	5060	5060	5060	5060	67
629	20240705	091300	33244310	5060	5060	5060	5060	129
630	20240705	091200	32591570	5060	5060	5060	5060	1080
631	20240705	091100	27126770	5070	5080	5080	5070	518
632	20240705	091000	24499490	5080	5090	5090	5080	291
633	20240705	090900	23018570	5090	5090	5090	5080	403
634	20240705	090800	20969880	5090	5090	5090	5080	134
635	20240705	090700	20287870	5090	5080	5100	5070	1287
636	20240705	090600	13742100	5080	5070	5080	5070	805
637	20240705	090500	9655170	5070	5060	5070	5060	76
638	20240705	090400	9270450	5060	5060	5060	5060	32
639	20240705	090300	9108530	5050	5050	5050	5050	0
640	20240705	090200	9108530	5050	5050	5050	5050	50
641	20240705	090100	8856030	5050	5040	5050	5040	1527
642	20240705	090000	1145180	5050	5020	5050	5020	228