KissMeData/053260/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193900	259560050	5080	5080	5080	5080	845
3	20240716	193800	259560050	5080	5080	5080	5080	0
4	20240716	193700	259560050	5080	5080	5080	5080	0
5	20240716	193600	259560050	5080	5080	5080	5080	0
6	20240716	193500	259560050	5080	5080	5080	5080	0
7	20240716	193400	259560050	5080	5080	5080	5080	0
8	20240716	193300	259560050	5080	5080	5080	5080	0
9	20240716	193200	259560050	5080	5080	5080	5080	0
10	20240716	193100	259560050	5080	5080	5080	5080	0
11	20240716	193000	259560050	5080	5080	5080	5080	0
12	20240716	192900	259560050	5080	5080	5080	5080	0
13	20240716	192800	259560050	5080	5080	5080	5080	0
14	20240716	192700	259560050	5080	5080	5080	5080	0
15	20240716	192600	259560050	5080	5080	5080	5080	0
16	20240716	192500	259560050	5080	5080	5080	5080	0
17	20240716	192400	259560050	5080	5080	5080	5080	0
18	20240716	192300	259560050	5080	5080	5080	5080	0
19	20240716	192200	259560050	5080	5080	5080	5080	0
20	20240716	192100	259560050	5080	5080	5080	5080	0
21	20240716	192000	259560050	5080	5080	5080	5080	0
22	20240716	191900	259560050	5080	5080	5080	5080	0
23	20240716	191800	259560050	5080	5080	5080	5080	0
24	20240716	191700	259560050	5080	5080	5080	5080	0
25	20240716	191600	259560050	5080	5080	5080	5080	0
26	20240716	191500	259560050	5080	5080	5080	5080	0
27	20240716	191400	259560050	5080	5080	5080	5080	0
28	20240716	191300	259560050	5080	5080	5080	5080	0
29	20240716	191200	259560050	5080	5080	5080	5080	0
30	20240716	191100	259560050	5080	5080	5080	5080	0
31	20240716	191000	259560050	5080	5080	5080	5080	0
32	20240716	190900	259560050	5080	5080	5080	5080	845
33	20240716	190800	259560050	5080	5080	5080	5080	0
34	20240716	190700	259560050	5080	5080	5080	5080	0
35	20240716	190600	259560050	5080	5080	5080	5080	0
36	20240716	190500	259560050	5080	5080	5080	5080	0
37	20240716	190400	259560050	5080	5080	5080	5080	0
38	20240716	190300	259560050	5080	5080	5080	5080	0
39	20240716	190200	259560050	5080	5080	5080	5080	0
40	20240716	190100	259560050	5080	5080	5080	5080	0
41	20240716	190000	259560050	5080	5080	5080	5080	0
42	20240716	185900	259560050	5080	5080	5080	5080	0
43	20240716	185800	259560050	5080	5080	5080	5080	0
44	20240716	185700	259560050	5080	5080	5080	5080	0
45	20240716	185600	259560050	5080	5080	5080	5080	0
46	20240716	185500	259560050	5080	5080	5080	5080	0
47	20240716	185400	259560050	5080	5080	5080	5080	0
48	20240716	185300	259560050	5080	5080	5080	5080	0
49	20240716	185200	259560050	5080	5080	5080	5080	0
50	20240716	185100	259560050	5080	5080	5080	5080	0
51	20240716	185000	259560050	5080	5080	5080	5080	0
52	20240716	184900	259560050	5080	5080	5080	5080	0
53	20240716	184800	259560050	5080	5080	5080	5080	0
54	20240716	184700	259560050	5080	5080	5080	5080	0
55	20240716	184600	259560050	5080	5080	5080	5080	0
56	20240716	184500	259560050	5080	5080	5080	5080	0
57	20240716	184400	259560050	5080	5080	5080	5080	0
58	20240716	184300	259560050	5080	5080	5080	5080	0
59	20240716	184200	259560050	5080	5080	5080	5080	0
60	20240716	184100	259560050	5080	5080	5080	5080	0
61	20240716	184000	259560050	5080	5080	5080	5080	0
62	20240716	183900	259560050	5080	5080	5080	5080	845
63	20240716	183800	259560050	5080	5080	5080	5080	0
64	20240716	183700	259560050	5080	5080	5080	5080	0
65	20240716	183600	259560050	5080	5080	5080	5080	0
66	20240716	183500	259560050	5080	5080	5080	5080	0
67	20240716	183400	259560050	5080	5080	5080	5080	0
68	20240716	183300	259560050	5080	5080	5080	5080	0
69	20240716	183200	259560050	5080	5080	5080	5080	0
70	20240716	183100	259560050	5080	5080	5080	5080	0
71	20240716	183000	259560050	5080	5080	5080	5080	0
72	20240716	182900	259560050	5080	5080	5080	5080	0
73	20240716	182800	259560050	5080	5080	5080	5080	0
74	20240716	182700	259560050	5080	5080	5080	5080	0
75	20240716	182600	259560050	5080	5080	5080	5080	0
76	20240716	182500	259560050	5080	5080	5080	5080	0
77	20240716	182400	259560050	5080	5080	5080	5080	0
78	20240716	182300	259560050	5080	5080	5080	5080	0
79	20240716	182200	259560050	5080	5080	5080	5080	0
80	20240716	182100	259560050	5080	5080	5080	5080	0
81	20240716	182000	259560050	5080	5080	5080	5080	0
82	20240716	181900	259560050	5080	5080	5080	5080	0
83	20240716	181800	259560050	5080	5080	5080	5080	0
84	20240716	181700	259560050	5080	5080	5080	5080	0
85	20240716	181600	259560050	5080	5080	5080	5080	0
86	20240716	181500	259560050	5080	5080	5080	5080	0
87	20240716	181400	259560050	5080	5080	5080	5080	0
88	20240716	181300	259560050	5080	5080	5080	5080	0
89	20240716	181200	259560050	5080	5080	5080	5080	0
90	20240716	181100	259560050	5080	5080	5080	5080	0
91	20240716	181000	259560050	5080	5080	5080	5080	0
92	20240716	180900	259560050	5080	5080	5080	5080	845
93	20240716	180800	259560050	5080	5080	5080	5080	0
94	20240716	180700	259560050	5080	5080	5080	5080	0
95	20240716	180600	259560050	5080	5080	5080	5080	0
96	20240716	180500	259560050	5080	5080	5080	5080	0
97	20240716	180400	259560050	5080	5080	5080	5080	0
98	20240716	180300	259560050	5080	5080	5080	5080	0
99	20240716	180200	259560050	5080	5080	5080	5080	0
100	20240716	180100	259560050	5080	5080	5080	5080	0
101	20240716	180000	259560050	5080	5080	5080	5080	0
102	20240716	175900	259560050	5080	5080	5080	5080	0
103	20240716	175800	259560050	5080	5080	5080	5080	0
104	20240716	175700	259560050	5080	5080	5080	5080	0
105	20240716	175600	259560050	5080	5080	5080	5080	0
106	20240716	175500	259560050	5080	5080	5080	5080	0
107	20240716	175400	259560050	5080	5080	5080	5080	0
108	20240716	175300	259560050	5080	5080	5080	5080	0
109	20240716	175200	259560050	5080	5080	5080	5080	0
110	20240716	175100	259560050	5080	5080	5080	5080	0
111	20240716	175000	259560050	5080	5080	5080	5080	0
112	20240716	174900	259560050	5080	5080	5080	5080	0
113	20240716	174800	259560050	5080	5080	5080	5080	0
114	20240716	174700	259560050	5080	5080	5080	5080	0
115	20240716	174600	259560050	5080	5080	5080	5080	0
116	20240716	174500	259560050	5080	5080	5080	5080	0
117	20240716	174400	259560050	5080	5080	5080	5080	0
118	20240716	174300	259560050	5080	5080	5080	5080	0
119	20240716	174200	259560050	5080	5080	5080	5080	0
120	20240716	174100	259560050	5080	5080	5080	5080	0
121	20240716	174000	259560050	5080	5080	5080	5080	0
122	20240716	173900	259560050	5080	5080	5080	5080	845
123	20240716	173800	259560050	5080	5080	5080	5080	0
124	20240716	173700	259560050	5080	5080	5080	5080	0
125	20240716	173600	259560050	5080	5080	5080	5080	0
126	20240716	173500	259560050	5080	5080	5080	5080	0
127	20240716	173400	259560050	5080	5080	5080	5080	0
128	20240716	173300	259560050	5080	5080	5080	5080	0
129	20240716	173200	259560050	5080	5080	5080	5080	0
130	20240716	173100	259560050	5080	5080	5080	5080	0
131	20240716	173000	259560050	5080	5080	5080	5080	0
132	20240716	172900	259560050	5080	5080	5080	5080	0
133	20240716	172800	259560050	5080	5080	5080	5080	0
134	20240716	172700	259560050	5080	5080	5080	5080	0
135	20240716	172600	259560050	5080	5080	5080	5080	0
136	20240716	172500	259560050	5080	5080	5080	5080	0
137	20240716	172400	259560050	5080	5080	5080	5080	0
138	20240716	172300	259560050	5080	5080	5080	5080	0
139	20240716	172200	259560050	5080	5080	5080	5080	0
140	20240716	172100	259560050	5080	5080	5080	5080	0
141	20240716	172000	259560050	5080	5080	5080	5080	0
142	20240716	171900	259560050	5080	5080	5080	5080	0
143	20240716	171800	259560050	5080	5080	5080	5080	0
144	20240716	171700	259560050	5080	5080	5080	5080	0
145	20240716	171600	259560050	5080	5080	5080	5080	0
146	20240716	171500	259560050	5080	5080	5080	5080	0
147	20240716	171400	259560050	5080	5080	5080	5080	0
148	20240716	171300	259560050	5080	5080	5080	5080	0
149	20240716	171200	259560050	5080	5080	5080	5080	0
150	20240716	171100	259560050	5080	5080	5080	5080	0
151	20240716	171000	259560050	5080	5080	5080	5080	0
152	20240716	170900	259560050	5080	5080	5080	5080	845
153	20240716	170800	259560050	5080	5080	5080	5080	0
154	20240716	170700	259560050	5080	5080	5080	5080	0
155	20240716	170600	259560050	5080	5080	5080	5080	0
156	20240716	170500	259560050	5080	5080	5080	5080	0
157	20240716	170400	259560050	5080	5080	5080	5080	0
158	20240716	170300	259560050	5080	5080	5080	5080	0
159	20240716	170200	259560050	5080	5080	5080	5080	0
160	20240716	170100	259560050	5080	5080	5080	5080	0
161	20240716	170000	259560050	5080	5080	5080	5080	0
162	20240716	165900	259560050	5080	5080	5080	5080	0
163	20240716	165800	259560050	5080	5080	5080	5080	0
164	20240716	165700	259560050	5080	5080	5080	5080	0
165	20240716	165600	259560050	5080	5080	5080	5080	0
166	20240716	165500	259560050	5080	5080	5080	5080	0
167	20240716	165400	259560050	5080	5080	5080	5080	0
168	20240716	165300	259560050	5080	5080	5080	5080	0
169	20240716	165200	259560050	5080	5080	5080	5080	0
170	20240716	165100	259560050	5080	5080	5080	5080	0
171	20240716	165000	259560050	5080	5080	5080	5080	0
172	20240716	164900	259560050	5080	5080	5080	5080	0
173	20240716	164800	259560050	5080	5080	5080	5080	0
174	20240716	164700	259560050	5080	5080	5080	5080	0
175	20240716	164600	259560050	5080	5080	5080	5080	0
176	20240716	164500	259560050	5080	5080	5080	5080	0
177	20240716	164400	259560050	5080	5080	5080	5080	0
178	20240716	164300	259560050	5080	5080	5080	5080	0
179	20240716	164200	259560050	5080	5080	5080	5080	0
180	20240716	164100	259560050	5080	5080	5080	5080	0
181	20240716	164000	259560050	5080	5080	5080	5080	0
182	20240716	163900	259560050	5080	5080	5080	5080	845
183	20240716	163800	259560050	5080	5080	5080	5080	0
184	20240716	163700	259560050	5080	5080	5080	5080	0
185	20240716	163600	259560050	5080	5080	5080	5080	0
186	20240716	163500	259560050	5080	5080	5080	5080	0
187	20240716	163400	259560050	5080	5080	5080	5080	0
188	20240716	163300	259560050	5080	5080	5080	5080	0
189	20240716	163200	259560050	5080	5080	5080	5080	0
190	20240716	163100	259560050	5080	5080	5080	5080	0
191	20240716	163000	259560050	5080	5080	5080	5080	0
192	20240716	162900	259560050	5080	5080	5080	5080	0
193	20240716	162800	259560050	5080	5080	5080	5080	0
194	20240716	162700	259560050	5080	5080	5080	5080	0
195	20240716	162600	259560050	5080	5080	5080	5080	0
196	20240716	162500	259560050	5080	5080	5080	5080	0
197	20240716	162400	259560050	5080	5080	5080	5080	0
198	20240716	162300	259560050	5080	5080	5080	5080	0
199	20240716	162200	259560050	5080	5080	5080	5080	0
200	20240716	162100	259560050	5080	5080	5080	5080	0
201	20240716	162000	259560050	5080	5080	5080	5080	0
202	20240716	161900	259560050	5080	5080	5080	5080	0
203	20240716	161800	259560050	5080	5080	5080	5080	0
204	20240716	161700	259560050	5080	5080	5080	5080	0
205	20240716	161600	259560050	5080	5080	5080	5080	0
206	20240716	161500	259560050	5080	5080	5080	5080	0
207	20240716	161400	259560050	5080	5080	5080	5080	0
208	20240716	161300	259560050	5080	5080	5080	5080	0
209	20240716	161200	259560050	5080	5080	5080	5080	0
210	20240716	161100	259560050	5080	5080	5080	5080	0
211	20240716	161000	259560050	5080	5080	5080	5080	0
212	20240716	160900	259560050	5080	5080	5080	5080	845
213	20240716	160800	259560050	5080	5080	5080	5080	0
214	20240716	160700	259560050	5080	5080	5080	5080	0
215	20240716	160600	259560050	5080	5080	5080	5080	0
216	20240716	160500	259560050	5080	5080	5080	5080	0
217	20240716	160400	259560050	5080	5080	5080	5080	0
218	20240716	160300	259560050	5080	5080	5080	5080	0
219	20240716	160200	259560050	5080	5080	5080	5080	0
220	20240716	160100	259560050	5080	5080	5080	5080	0
221	20240716	160000	259560050	5080	5080	5080	5080	0
222	20240716	155900	259560050	5080	5080	5080	5080	0
223	20240716	155800	259560050	5080	5080	5080	5080	0
224	20240716	155700	259560050	5080	5080	5080	5080	0
225	20240716	155600	259560050	5080	5080	5080	5080	0
226	20240716	155500	259560050	5080	5080	5080	5080	0
227	20240716	155400	259560050	5080	5080	5080	5080	0
228	20240716	155300	259560050	5080	5080	5080	5080	0
229	20240716	155200	259560050	5080	5080	5080	5080	0
230	20240716	155100	259560050	5080	5080	5080	5080	0
231	20240716	155000	259560050	5080	5080	5080	5080	0
232	20240716	154900	259560050	5080	5080	5080	5080	0
233	20240716	154800	259560050	5080	5080	5080	5080	0
234	20240716	154700	259560050	5080	5080	5080	5080	0
235	20240716	154600	259560050	5080	5080	5080	5080	0
236	20240716	154500	259560050	5080	5080	5080	5080	0
237	20240716	154400	259560050	5080	5080	5080	5080	0
238	20240716	154300	259560050	5080	5080	5080	5080	0
239	20240716	154200	259560050	5080	5080	5080	5080	0
240	20240716	154100	259560050	5080	5080	5080	5080	0
241	20240716	154000	259560050	5080	5080	5080	5080	0
242	20240716	153900	259560050	5080	5080	5080	5080	845
243	20240716	153800	259560050	5080	5080	5080	5080	0
244	20240716	153700	259560050	5080	5080	5080	5080	0
245	20240716	153600	259560050	5080	5080	5080	5080	0
246	20240716	153500	259560050	5080	5080	5080	5080	0
247	20240716	153400	259560050	5080	5080	5080	5080	0
248	20240716	153300	259560050	5080	5080	5080	5080	0
249	20240716	153200	259560050	5080	5080	5080	5080	0
250	20240716	153100	259560050	5080	5080	5080	5080	0
251	20240716	153000	259560050	5080	5080	5080	5080	845
252	20240716	152900	255267450	5090	5090	5090	5090	0
253	20240716	152800	255267450	5090	5090	5090	5090	0
254	20240716	152700	255267450	5090	5090	5090	5090	0
255	20240716	152600	255267450	5090	5090	5090	5090	0
256	20240716	152500	255267450	5090	5090	5090	5090	0
257	20240716	152400	255267450	5090	5090	5090	5090	0
258	20240716	152300	255267450	5090	5090	5090	5090	0
259	20240716	152200	255267450	5090	5090	5090	5090	0
260	20240716	152100	255267450	5090	5090	5090	5090	0
261	20240716	152000	255267450	5090	5090	5090	5090	0
262	20240716	151900	255267450	5090	5080	5090	5080	717
263	20240716	151800	251625050	5100	5100	5100	5100	0
264	20240716	151700	251625050	5100	5100	5100	5100	0
265	20240716	151600	251625050	5100	5080	5100	5080	2
266	20240716	151500	251614870	5070	5070	5070	5070	0
267	20240716	151400	251614870	5070	5070	5070	5070	0
268	20240716	151300	251614870	5070	5070	5070	5070	0
269	20240716	151200	251614870	5070	5070	5070	5070	0
270	20240716	151100	251614870	5070	5070	5070	5070	0
271	20240716	151000	251614870	5070	5070	5070	5070	1
272	20240716	150900	251609800	5050	5050	5050	5050	0
273	20240716	150800	251609800	5050	5050	5050	5050	0
274	20240716	150700	251609800	5050	5050	5050	5050	0
275	20240716	150600	251609800	5050	5050	5050	5050	0
276	20240716	150500	251609800	5050	5050	5050	5050	0
277	20240716	150400	251609800	5050	5050	5050	5050	0
278	20240716	150300	251609800	5050	5050	5050	5050	0
279	20240716	150200	251609800	5050	5050	5050	5050	18
280	20240716	150100	251518900	5060	5060	5060	5060	500
281	20240716	150000	248988900	5050	5050	5050	5050	0
282	20240716	145900	248988900	5050	5050	5050	5050	0
283	20240716	145800	248988900	5050	5050	5050	5050	0
284	20240716	145700	248988900	5050	5050	5050	5050	0
285	20240716	145600	248988900	5050	5050	5050	5050	0
286	20240716	145500	248988900	5050	5050	5050	5050	0
287	20240716	145400	248988900	5050	5050	5050	5050	0
288	20240716	145300	248988900	5050	5050	5050	5050	0
289	20240716	145200	248988900	5050	5050	5050	5050	0
290	20240716	145100	248988900	5050	5050	5050	5050	0
291	20240716	145000	248988900	5050	5050	5050	5050	0
292	20240716	144900	248988900	5050	5050	5050	5050	0
293	20240716	144800	248988900	5050	5050	5050	5050	0
294	20240716	144700	248988900	5050	5050	5050	5050	0
295	20240716	144600	248988900	5050	5050	5050	5050	0
296	20240716	144500	248988900	5050	5050	5050	5050	0
297	20240716	144400	248988900	5050	5050	5050	5050	0
298	20240716	144300	248988900	5050	5050	5050	5050	0
299	20240716	144200	248988900	5050	5050	5050	5050	0
300	20240716	144100	248988900	5050	5050	5050	5050	0
301	20240716	144000	248988900	5050	5050	5050	5050	0
302	20240716	143900	248988900	5050	5050	5050	5050	0
303	20240716	143800	248988900	5050	5050	5050	5050	0
304	20240716	143700	248988900	5050	5050	5050	5050	0
305	20240716	143600	248988900	5050	5050	5050	5050	0
306	20240716	143500	248988900	5050	5050	5050	5050	162
307	20240716	143400	248170800	5050	5050	5050	5050	0
308	20240716	143300	248170800	5050	5050	5050	5050	297
309	20240716	143200	246670950	5050	5050	5050	5050	0
310	20240716	143100	246670950	5050	5050	5050	5050	0
311	20240716	143000	246670950	5050	5050	5050	5050	0
312	20240716	142900	246670950	5050	5050	5050	5050	0
313	20240716	142800	246670950	5050	5050	5050	5050	0
314	20240716	142700	246670950	5050	5050	5050	5050	0
315	20240716	142600	246670950	5050	5050	5050	5050	0
316	20240716	142500	246670950	5050	5050	5050	5050	0
317	20240716	142400	246670950	5050	5050	5050	5050	0
318	20240716	142300	246670950	5050	5050	5050	5050	0
319	20240716	142200	246670950	5050	5050	5050	5050	0
320	20240716	142100	246670950	5050	5050	5050	5050	541
321	20240716	142000	243938900	5050	5050	5050	5050	0
322	20240716	141900	243938900	5050	5050	5050	5050	0
323	20240716	141800	243938900	5050	5050	5050	5050	0
324	20240716	141700	243938900	5050	5050	5050	5050	0
325	20240716	141600	243938900	5050	5050	5050	5050	0
326	20240716	141500	243938900	5050	5050	5050	5050	0
327	20240716	141400	243938900	5050	5050	5050	5050	0
328	20240716	141300	243938900	5050	5050	5050	5050	0
329	20240716	141200	243938900	5050	5050	5050	5050	36
330	20240716	141100	243757100	5050	5050	5050	5050	0
331	20240716	141000	243757100	5050	5050	5050	5050	19
332	20240716	140900	243661150	5050	5050	5050	5050	155
333	20240716	140800	242878400	5040	5040	5040	5040	0
334	20240716	140700	242878400	5040	5040	5040	5040	0
335	20240716	140600	242878400	5040	5040	5040	5040	0
336	20240716	140500	242878400	5040	5040	5040	5040	0
337	20240716	140400	242878400	5040	5040	5040	5040	0
338	20240716	140300	242878400	5040	5040	5040	5040	0
339	20240716	140200	242878400	5040	5040	5040	5030	80
340	20240716	140100	242475210	5040	5040	5040	5040	34
341	20240716	140000	242303850	5050	5050	5050	5050	0
342	20240716	135900	242303850	5050	5050	5050	5050	0
343	20240716	135800	242303850	5050	5050	5050	5050	0
344	20240716	135700	242303850	5050	5050	5050	5050	0
345	20240716	135600	242303850	5050	5050	5050	5050	288
346	20240716	135500	240849450	5050	5050	5050	5050	0
347	20240716	135400	240849450	5050	5050	5050	5050	100
348	20240716	135300	240344450	5050	5050	5050	5050	0
349	20240716	135200	240344450	5050	5050	5050	5050	285
350	20240716	135100	238905200	5060	5060	5060	5060	0
351	20240716	135000	238905200	5060	5060	5060	5060	502
352	20240716	134900	236365080	5070	5070	5070	5070	0
353	20240716	134800	236365080	5070	5070	5070	5070	0
354	20240716	134700	236365080	5070	5070	5070	5070	0
355	20240716	134600	236365080	5070	5070	5070	5070	0
356	20240716	134500	236365080	5070	5070	5070	5070	1
357	20240716	134400	236360010	5070	5070	5070	5070	0
358	20240716	134300	236360010	5070	5070	5070	5070	0
359	20240716	134200	236360010	5070	5070	5070	5070	1
360	20240716	134100	236354940	5070	5070	5070	5070	0
361	20240716	134000	236354940	5070	5070	5070	5070	0
362	20240716	133900	236354940	5070	5070	5070	5070	0
363	20240716	133800	236354940	5070	5070	5070	5070	0
364	20240716	133700	236354940	5070	5070	5070	5070	0
365	20240716	133600	236354940	5070	5070	5070	5070	3
366	20240716	133500	236339730	5070	5070	5070	5070	10
367	20240716	133400	236289030	5080	5080	5080	5080	0
368	20240716	133300	236289030	5080	5080	5080	5080	0
369	20240716	133200	236289030	5080	5080	5080	5080	0
370	20240716	133100	236289030	5080	5080	5080	5080	0
371	20240716	133000	236289030	5080	5080	5080	5080	0
372	20240716	132900	236289030	5080	5080	5080	5080	0
373	20240716	132800	236289030	5080	5080	5080	5080	0
374	20240716	132700	236289030	5080	5080	5080	5080	0
375	20240716	132600	236289030	5080	5080	5080	5080	0
376	20240716	132500	236289030	5080	5080	5080	5080	0
377	20240716	132400	236289030	5080	5080	5080	5080	0
378	20240716	132300	236289030	5080	5080	5080	5080	15
379	20240716	132200	236212830	5070	5070	5070	5070	0
380	20240716	132100	236212830	5070	5070	5070	5070	0
381	20240716	132000	236212830	5070	5070	5070	5070	0
382	20240716	131900	236212830	5070	5070	5070	5070	0
383	20240716	131800	236212830	5070	5070	5070	5070	0
384	20240716	131700	236212830	5070	5070	5070	5070	40
385	20240716	131600	236010030	5070	5070	5070	5070	100
386	20240716	131500	235503030	5080	5080	5080	5080	0
387	20240716	131400	235503030	5080	5080	5080	5080	0
388	20240716	131300	235503030	5080	5080	5080	5080	0
389	20240716	131200	235503030	5080	5080	5080	5080	15
390	20240716	131100	235426830	5080	5080	5080	5080	0
391	20240716	131000	235426830	5080	5080	5080	5080	0
392	20240716	130900	235426830	5080	5080	5080	5080	0
393	20240716	130800	235426830	5080	5080	5080	5080	102
394	20240716	130700	234908670	5090	5090	5090	5090	0
395	20240716	130600	234908670	5090	5090	5090	5090	0
396	20240716	130500	234908670	5090	5090	5090	5090	10
397	20240716	130400	234857770	5110	5110	5110	5110	0
398	20240716	130300	234857770	5110	5110	5110	5110	0
399	20240716	130200	234857770	5110	5110	5110	5110	0
400	20240716	130100	234857770	5110	5110	5110	5110	0
401	20240716	130000	234857770	5110	5110	5110	5110	0
402	20240716	125900	234857770	5110	5110	5110	5110	0
403	20240716	125800	234857770	5110	5110	5110	5110	0
404	20240716	125700	234857770	5110	5110	5110	5110	0
405	20240716	125600	234857770	5110	5110	5110	5110	3
406	20240716	125500	234842440	5090	5090	5090	5090	0
407	20240716	125400	234842440	5090	5090	5090	5090	0
408	20240716	125300	234842440	5090	5090	5090	5090	0
409	20240716	125200	234842440	5090	5090	5090	5090	32
410	20240716	125100	234679560	5090	5090	5090	5090	0
411	20240716	125000	234679560	5090	5090	5090	5090	966
412	20240716	124900	229762620	5090	5090	5090	5090	0
413	20240716	124800	229762620	5090	5090	5090	5090	0
414	20240716	124700	229762620	5090	5090	5090	5090	0
415	20240716	124600	229762620	5090	5090	5090	5090	0
416	20240716	124500	229762620	5090	5090	5090	5090	0
417	20240716	124400	229762620	5090	5090	5090	5090	0
418	20240716	124300	229762620	5090	5090	5090	5090	0
419	20240716	124200	229762620	5090	5090	5090	5090	0
420	20240716	124100	229762620	5090	5090	5090	5090	0
421	20240716	124000	229762620	5090	5090	5090	5090	0
422	20240716	123900	229762620	5090	5090	5090	5090	0
423	20240716	123800	229762620	5090	5090	5090	5090	0
424	20240716	123700	229762620	5090	5090	5090	5090	299
425	20240716	123600	228240710	5090	5090	5090	5090	0
426	20240716	123500	228240710	5090	5090	5090	5090	0
427	20240716	123400	228240710	5090	5090	5090	5090	0
428	20240716	123300	228240710	5090	5090	5090	5090	0
429	20240716	123200	228240710	5090	5090	5090	5090	0
430	20240716	123100	228240710	5090	5090	5090	5090	0
431	20240716	123000	228240710	5090	5090	5090	5090	100
432	20240716	122900	227731710	5100	5100	5100	5100	1
433	20240716	122800	227726610	5110	5110	5110	5110	0
434	20240716	122700	227726610	5110	5110	5110	5110	2
435	20240716	122600	227716390	5100	5100	5100	5100	1
436	20240716	122500	227711290	5110	5110	5110	5110	0
437	20240716	122400	227711290	5110	5110	5110	5110	0
438	20240716	122300	227711290	5110	5110	5110	5110	0
439	20240716	122200	227711290	5110	5110	5110	5110	0
440	20240716	122100	227711290	5110	5110	5110	5110	0
441	20240716	122000	227711290	5110	5110	5110	5110	0
442	20240716	121900	227711290	5110	5110	5110	5110	0
443	20240716	121800	227711290	5110	5110	5110	5110	0
444	20240716	121700	227711290	5110	5110	5110	5110	0
445	20240716	121600	227711290	5110	5110	5110	5110	0
446	20240716	121500	227711290	5110	5110	5110	5110	0
447	20240716	121400	227711290	5110	5110	5110	5110	0
448	20240716	121300	227711290	5110	5110	5110	5110	0
449	20240716	121200	227711290	5110	5110	5110	5110	0
450	20240716	121100	227711290	5110	5110	5110	5110	0
451	20240716	121000	227711290	5110	5110	5110	5110	0
452	20240716	120900	227711290	5110	5110	5110	5110	0
453	20240716	120800	227711290	5110	5110	5110	5110	0
454	20240716	120700	227711290	5110	5110	5110	5110	0
455	20240716	120600	227711290	5110	5110	5110	5110	0
456	20240716	120500	227711290	5110	5110	5110	5110	0
457	20240716	120400	227711290	5110	5110	5110	5110	0
458	20240716	120300	227711290	5110	5110	5110	5110	0
459	20240716	120200	227711290	5110	5110	5110	5110	0
460	20240716	120100	227711290	5110	5090	5110	5090	637
461	20240716	120000	224459340	5090	5090	5090	5090	0
462	20240716	115900	224459340	5090	5090	5090	5090	10
463	20240716	115800	224408440	5090	5090	5090	5090	0
464	20240716	115700	224408440	5090	5090	5090	5090	0
465	20240716	115600	224408440	5090	5090	5090	5090	5
466	20240716	115500	224382990	5090	5090	5090	5090	4
467	20240716	115400	224362630	5090	5090	5090	5090	0
468	20240716	115300	224362630	5090	5100	5100	5090	10
469	20240716	115200	224311720	5110	5110	5110	5110	0
470	20240716	115100	224311720	5110	5110	5110	5110	15
471	20240716	115000	224235070	5110	5110	5110	5110	0
472	20240716	114900	224235070	5110	5110	5110	5110	0
473	20240716	114800	224235070	5110	5110	5110	5110	0
474	20240716	114700	224235070	5110	5110	5110	5110	0
475	20240716	114600	224235070	5110	5110	5110	5110	0
476	20240716	114500	224235070	5110	5110	5110	5110	0
477	20240716	114400	224235070	5110	5110	5110	5110	0
478	20240716	114300	224235070	5110	5110	5110	5110	129
479	20240716	114200	223575880	5110	5110	5110	5110	0
480	20240716	114100	223575880	5110	5110	5110	5110	0
481	20240716	114000	223575880	5110	5110	5110	5110	0
482	20240716	113900	223575880	5110	5110	5110	5110	0
483	20240716	113800	223575880	5110	5110	5110	5110	0
484	20240716	113700	223575880	5110	5110	5110	5110	0
485	20240716	113600	223575880	5110	5110	5110	5110	0
486	20240716	113500	223575880	5110	5110	5110	5110	1
487	20240716	113400	223570770	5110	5110	5110	5110	0
488	20240716	113300	223570770	5110	5110	5110	5110	40
489	20240716	113200	223366370	5130	5130	5130	5130	0
490	20240716	113100	223366370	5130	5130	5130	5130	8
491	20240716	113000	223325330	5130	5130	5130	5130	0
492	20240716	112900	223325330	5130	5130	5130	5130	0
493	20240716	112800	223325330	5130	5130	5130	5130	0
494	20240716	112700	223325330	5130	5110	5130	5110	979
495	20240716	112600	218307880	5110	5110	5110	5110	0
496	20240716	112500	218307880	5110	5110	5110	5110	0
497	20240716	112400	218307880	5110	5110	5110	5110	0
498	20240716	112300	218307880	5110	5110	5110	5110	0
499	20240716	112200	218307880	5110	5110	5110	5110	0
500	20240716	112100	218307880	5110	5110	5110	5110	0
501	20240716	112000	218307880	5110	5110	5110	5110	150
502	20240716	111900	217541380	5110	5110	5110	5110	0
503	20240716	111800	217541380	5110	5110	5110	5110	100
504	20240716	111700	217030380	5120	5120	5120	5120	0
505	20240716	111600	217030380	5120	5120	5120	5120	0
506	20240716	111500	217030380	5120	5120	5120	5120	0
507	20240716	111400	217030380	5120	5120	5120	5120	0
508	20240716	111300	217030380	5120	5120	5120	5120	0
509	20240716	111200	217030380	5120	5120	5120	5120	1
510	20240716	111100	217025260	5110	5110	5110	5110	0
511	20240716	111000	217025260	5110	5110	5110	5110	50
512	20240716	110900	216769760	5110	5110	5110	5110	0
513	20240716	110800	216769760	5110	5110	5110	5110	587
514	20240716	110700	213770190	5110	5110	5110	5110	0
515	20240716	110600	213770190	5110	5110	5110	5110	0
516	20240716	110500	213770190	5110	5110	5110	5110	10
517	20240716	110400	213719090	5110	5110	5110	5110	390
518	20240716	110300	211726190	5110	5080	5110	5080	611
519	20240716	110200	208607120	5070	5070	5070	5070	0
520	20240716	110100	208607120	5070	5070	5070	5070	0
521	20240716	110000	208607120	5070	5070	5070	5070	0
522	20240716	105900	208607120	5070	5070	5070	5070	0
523	20240716	105800	208607120	5070	5080	5080	5070	11
524	20240716	105700	208551320	5090	5090	5090	5090	0
525	20240716	105600	208551320	5090	5090	5090	5090	0
526	20240716	105500	208551320	5090	5080	5090	5080	112
527	20240716	105400	207981250	5090	5090	5090	5090	1
528	20240716	105300	207976160	5090	5090	5090	5090	0
529	20240716	105200	207976160	5090	5090	5090	5090	0
530	20240716	105100	207976160	5090	5090	5090	5090	0
531	20240716	105000	207976160	5090	5090	5090	5090	0
532	20240716	104900	207976160	5090	5090	5090	5090	0
533	20240716	104800	207976160	5090	5090	5090	5090	0
534	20240716	104700	207976160	5090	5080	5090	5080	5
535	20240716	104600	207950720	5070	5070	5070	5070	0
536	20240716	104500	207950720	5070	5070	5070	5070	0
537	20240716	104400	207950720	5070	5070	5070	5070	0
538	20240716	104300	207950720	5070	5070	5070	5070	0
539	20240716	104200	207950720	5070	5070	5070	5070	0
540	20240716	104100	207950720	5070	5070	5070	5070	13485
541	20240716	104000	139581770	5070	5070	5070	5070	0
542	20240716	103900	139581770	5070	5070	5070	5060	311
543	20240716	103800	138005010	5080	5080	5080	5080	50
544	20240716	103700	137751010	5090	5090	5090	5090	0
545	20240716	103600	137751010	5090	5090	5090	5090	12
546	20240716	103500	137689930	5090	5090	5090	5090	1
547	20240716	103400	137684840	5090	5090	5090	5090	1
548	20240716	103300	137679750	5090	5090	5090	5090	1
549	20240716	103200	137674660	5090	5070	5090	5070	401
550	20240716	103100	135633590	5070	5070	5070	5070	0
551	20240716	103000	135633590	5070	5070	5070	5070	0
552	20240716	102900	135633590	5070	5070	5070	5070	0
553	20240716	102800	135633590	5070	5070	5070	5070	100
554	20240716	102700	135126590	5070	5070	5070	5070	0
555	20240716	102600	135126590	5070	5070	5070	5070	0
556	20240716	102500	135126590	5070	5070	5070	5070	0
557	20240716	102400	135126590	5070	5070	5070	5070	0
558	20240716	102300	135126590	5070	5070	5070	5070	0
559	20240716	102200	135126590	5070	5070	5070	5070	0
560	20240716	102100	135126590	5070	5070	5070	5070	20
561	20240716	102000	135025190	5070	5070	5070	5070	0
562	20240716	101900	135025190	5070	5070	5070	5070	0
563	20240716	101800	135025190	5070	5070	5070	5070	0
564	20240716	101700	135025190	5070	5070	5070	5070	2
565	20240716	101600	135015050	5070	5070	5070	5070	0
566	20240716	101500	135015050	5070	5070	5070	5070	0
567	20240716	101400	135015050	5070	5070	5070	5070	0
568	20240716	101300	135015050	5070	5070	5070	5070	61
569	20240716	101200	134705780	5070	5070	5070	5070	0
570	20240716	101100	134705780	5070	5070	5070	5070	200
571	20240716	101000	133691780	5070	5080	5090	5070	1057
572	20240716	100900	128319430	5080	5090	5090	5080	365
573	20240716	100800	126462800	5090	5100	5100	5090	239
574	20240716	100700	125243970	5110	5110	5110	5110	30
575	20240716	100600	125090670	5110	5110	5110	5110	0
576	20240716	100500	125090670	5110	5110	5110	5110	1
577	20240716	100400	125085560	5120	5120	5120	5120	0
578	20240716	100300	125085560	5120	5120	5120	5120	201
579	20240716	100200	124056440	5120	5120	5120	5120	97
580	20240716	100100	123559800	5130	5130	5130	5130	0
581	20240716	100000	123559800	5130	5130	5130	5130	0
582	20240716	095900	123559800	5130	5130	5130	5130	300
583	20240716	095800	122020800	5130	5130	5130	5130	2
584	20240716	095700	122010540	5130	5120	5130	5120	237
585	20240716	095600	120796520	5120	5120	5120	5120	1
586	20240716	095500	120791400	5110	5110	5110	5110	902
587	20240716	095400	116182180	5110	5090	5130	5090	2494
588	20240716	095300	103465970	5090	5090	5090	5090	0
589	20240716	095200	103465970	5090	5090	5090	5090	9
590	20240716	095100	103420160	5080	5080	5080	5080	195
591	20240716	095000	102429560	5080	5080	5080	5080	0
592	20240716	094900	102429560	5080	5070	5080	5070	300
593	20240716	094800	100906570	5070	5070	5070	5070	0
594	20240716	094700	100906570	5070	5070	5070	5070	280
595	20240716	094600	99486970	5050	5050	5050	5050	0
596	20240716	094500	99486970	5050	5050	5050	5050	0
597	20240716	094400	99486970	5050	5050	5050	5050	0
598	20240716	094300	99486970	5050	5050	5050	5050	0
599	20240716	094200	99486970	5050	5050	5050	5050	0
600	20240716	094100	99486970	5050	5050	5050	5050	0
601	20240716	094000	99486970	5050	5050	5050	5050	9
602	20240716	093900	99441520	5080	5080	5080	5080	3
603	20240716	093800	99426280	5080	5080	5080	5080	3
604	20240716	093700	99411040	5040	5040	5040	5040	500
605	20240716	093600	96891040	5040	5040	5040	5040	0
606	20240716	093500	96891040	5040	5040	5040	5040	0
607	20240716	093400	96891040	5040	5040	5040	5040	0
608	20240716	093300	96891040	5040	5060	5060	5040	551
609	20240716	093200	94111980	5070	5070	5070	5070	1035
610	20240716	093100	88864530	5070	5040	5090	5040	7123
611	20240716	093000	52770030	5040	5030	5040	5030	664
612	20240716	092900	49430080	5030	5030	5030	5010	997
613	20240716	092800	44415190	5030	5030	5030	5030	0
614	20240716	092700	44415190	5030	5030	5030	5030	0
615	20240716	092600	44415190	5030	5030	5030	5030	0
616	20240716	092500	44415190	5030	5030	5030	5030	0
617	20240716	092400	44415190	5030	5030	5030	5030	285
618	20240716	092300	42981640	5020	5020	5020	5020	0
619	20240716	092200	42981640	5020	5020	5020	5020	3
620	20240716	092100	42966580	5020	5020	5020	5020	0
621	20240716	092000	42966580	5020	5020	5020	5020	4
622	20240716	091900	42946500	5020	5020	5020	5020	0
623	20240716	091800	42946500	5020	5030	5030	5020	26
624	20240716	091700	42815820	5040	5040	5040	5040	1
625	20240716	091600	42810780	5030	5030	5030	5030	185
626	20240716	091500	41880230	5030	5030	5030	5030	4
627	20240716	091400	41860110	5030	5030	5030	5030	3
628	20240716	091300	41845020	5030	5030	5030	5030	4
629	20240716	091200	41824900	5020	5020	5020	5020	0
630	20240716	091100	41824900	5020	5020	5020	5020	1
631	20240716	091000	41819880	5020	5020	5020	5020	2
632	20240716	090900	41809840	5030	5030	5040	5030	104
633	20240716	090800	41286710	5000	5000	5000	5000	0
634	20240716	090700	41286710	5000	5000	5000	5000	0
635	20240716	090600	41286710	5000	5000	5000	5000	0
636	20240716	090500	41286710	5000	5030	5030	5000	930
637	20240716	090400	36612710	5030	5030	5030	5030	101
638	20240716	090300	36104680	5000	5000	5000	5000	900
639	20240716	090200	31604680	5000	5000	5000	5000	15
640	20240716	090100	31529680	4970	4970	4970	4970	0
641	20240716	090000	31529680	4970	4970	4970	4970	6344