KissMeData/053700/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	194000	231650330	5030	5030	5030	5030	276
3	20240711	193900	231650330	5030	5030	5030	5030	0
4	20240711	193800	231650330	5030	5030	5030	5030	0
5	20240711	193700	231650330	5030	5030	5030	5030	0
6	20240711	193600	231650330	5030	5030	5030	5030	0
7	20240711	193500	231650330	5030	5030	5030	5030	0
8	20240711	193400	231650330	5030	5030	5030	5030	0
9	20240711	193300	231650330	5030	5030	5030	5030	0
10	20240711	193200	231650330	5030	5030	5030	5030	0
11	20240711	193100	231650330	5030	5030	5030	5030	0
12	20240711	193000	231650330	5030	5030	5030	5030	0
13	20240711	192900	231650330	5030	5030	5030	5030	0
14	20240711	192800	231650330	5030	5030	5030	5030	0
15	20240711	192700	231650330	5030	5030	5030	5030	0
16	20240711	192600	231650330	5030	5030	5030	5030	0
17	20240711	192500	231650330	5030	5030	5030	5030	0
18	20240711	192400	231650330	5030	5030	5030	5030	0
19	20240711	192300	231650330	5030	5030	5030	5030	0
20	20240711	192200	231650330	5030	5030	5030	5030	0
21	20240711	192100	231650330	5030	5030	5030	5030	0
22	20240711	192000	231650330	5030	5030	5030	5030	0
23	20240711	191900	231650330	5030	5030	5030	5030	0
24	20240711	191800	231650330	5030	5030	5030	5030	0
25	20240711	191700	231650330	5030	5030	5030	5030	0
26	20240711	191600	231650330	5030	5030	5030	5030	0
27	20240711	191500	231650330	5030	5030	5030	5030	0
28	20240711	191400	231650330	5030	5030	5030	5030	0
29	20240711	191300	231650330	5030	5030	5030	5030	0
30	20240711	191200	231650330	5030	5030	5030	5030	0
31	20240711	191100	231650330	5030	5030	5030	5030	0
32	20240711	191000	231650330	5030	5030	5030	5030	276
33	20240711	190900	231650330	5030	5030	5030	5030	0
34	20240711	190800	231650330	5030	5030	5030	5030	0
35	20240711	190700	231650330	5030	5030	5030	5030	0
36	20240711	190600	231650330	5030	5030	5030	5030	0
37	20240711	190500	231650330	5030	5030	5030	5030	0
38	20240711	190400	231650330	5030	5030	5030	5030	0
39	20240711	190300	231650330	5030	5030	5030	5030	0
40	20240711	190200	231650330	5030	5030	5030	5030	0
41	20240711	190100	231650330	5030	5030	5030	5030	0
42	20240711	190000	231650330	5030	5030	5030	5030	0
43	20240711	185900	231650330	5030	5030	5030	5030	0
44	20240711	185800	231650330	5030	5030	5030	5030	0
45	20240711	185700	231650330	5030	5030	5030	5030	0
46	20240711	185600	231650330	5030	5030	5030	5030	0
47	20240711	185500	231650330	5030	5030	5030	5030	0
48	20240711	185400	231650330	5030	5030	5030	5030	0
49	20240711	185300	231650330	5030	5030	5030	5030	0
50	20240711	185200	231650330	5030	5030	5030	5030	0
51	20240711	185100	231650330	5030	5030	5030	5030	0
52	20240711	185000	231650330	5030	5030	5030	5030	0
53	20240711	184900	231650330	5030	5030	5030	5030	0
54	20240711	184800	231650330	5030	5030	5030	5030	0
55	20240711	184700	231650330	5030	5030	5030	5030	0
56	20240711	184600	231650330	5030	5030	5030	5030	0
57	20240711	184500	231650330	5030	5030	5030	5030	0
58	20240711	184400	231650330	5030	5030	5030	5030	0
59	20240711	184300	231650330	5030	5030	5030	5030	0
60	20240711	184200	231650330	5030	5030	5030	5030	0
61	20240711	184100	231650330	5030	5030	5030	5030	0
62	20240711	184000	231650330	5030	5030	5030	5030	276
63	20240711	183900	231650330	5030	5030	5030	5030	0
64	20240711	183800	231650330	5030	5030	5030	5030	0
65	20240711	183700	231650330	5030	5030	5030	5030	0
66	20240711	183600	231650330	5030	5030	5030	5030	0
67	20240711	183500	231650330	5030	5030	5030	5030	0
68	20240711	183400	231650330	5030	5030	5030	5030	0
69	20240711	183300	231650330	5030	5030	5030	5030	0
70	20240711	183200	231650330	5030	5030	5030	5030	0
71	20240711	183100	231650330	5030	5030	5030	5030	0
72	20240711	183000	231650330	5030	5030	5030	5030	0
73	20240711	182900	231650330	5030	5030	5030	5030	0
74	20240711	182800	231650330	5030	5030	5030	5030	0
75	20240711	182700	231650330	5030	5030	5030	5030	0
76	20240711	182600	231650330	5030	5030	5030	5030	0
77	20240711	182500	231650330	5030	5030	5030	5030	0
78	20240711	182400	231650330	5030	5030	5030	5030	0
79	20240711	182300	231650330	5030	5030	5030	5030	0
80	20240711	182200	231650330	5030	5030	5030	5030	0
81	20240711	182100	231650330	5030	5030	5030	5030	0
82	20240711	182000	231650330	5030	5030	5030	5030	0
83	20240711	181900	231650330	5030	5030	5030	5030	0
84	20240711	181800	231650330	5030	5030	5030	5030	0
85	20240711	181700	231650330	5030	5030	5030	5030	0
86	20240711	181600	231650330	5030	5030	5030	5030	0
87	20240711	181500	231650330	5030	5030	5030	5030	0
88	20240711	181400	231650330	5030	5030	5030	5030	0
89	20240711	181300	231650330	5030	5030	5030	5030	0
90	20240711	181200	231650330	5030	5030	5030	5030	0
91	20240711	181100	231650330	5030	5030	5030	5030	0
92	20240711	181000	231650330	5030	5030	5030	5030	276
93	20240711	180900	231650330	5030	5030	5030	5030	0
94	20240711	180800	231650330	5030	5030	5030	5030	0
95	20240711	180700	231650330	5030	5030	5030	5030	0
96	20240711	180600	231650330	5030	5030	5030	5030	0
97	20240711	180500	231650330	5030	5030	5030	5030	0
98	20240711	180400	231650330	5030	5030	5030	5030	0
99	20240711	180300	231650330	5030	5030	5030	5030	0
100	20240711	180200	231650330	5030	5030	5030	5030	0
101	20240711	180100	231650330	5030	5030	5030	5030	0
102	20240711	180000	231650330	5030	5030	5030	5030	0
103	20240711	175900	231650330	5030	5030	5030	5030	0
104	20240711	175800	231650330	5030	5030	5030	5030	0
105	20240711	175700	231650330	5030	5030	5030	5030	0
106	20240711	175600	231650330	5030	5030	5030	5030	0
107	20240711	175500	231650330	5030	5030	5030	5030	0
108	20240711	175400	231650330	5030	5030	5030	5030	0
109	20240711	175300	231650330	5030	5030	5030	5030	0
110	20240711	175200	231650330	5030	5030	5030	5030	0
111	20240711	175100	231650330	5030	5030	5030	5030	0
112	20240711	175000	231650330	5030	5030	5030	5030	0
113	20240711	174900	231650330	5030	5030	5030	5030	0
114	20240711	174800	231650330	5030	5030	5030	5030	0
115	20240711	174700	231650330	5030	5030	5030	5030	0
116	20240711	174600	231650330	5030	5030	5030	5030	0
117	20240711	174500	231650330	5030	5030	5030	5030	0
118	20240711	174400	231650330	5030	5030	5030	5030	0
119	20240711	174300	231650330	5030	5030	5030	5030	0
120	20240711	174200	231650330	5030	5030	5030	5030	0
121	20240711	174100	231650330	5030	5030	5030	5030	0
122	20240711	174000	231650330	5030	5030	5030	5030	276
123	20240711	173900	231650330	5030	5030	5030	5030	0
124	20240711	173800	231650330	5030	5030	5030	5030	0
125	20240711	173700	231650330	5030	5030	5030	5030	0
126	20240711	173600	231650330	5030	5030	5030	5030	0
127	20240711	173500	231650330	5030	5030	5030	5030	0
128	20240711	173400	231650330	5030	5030	5030	5030	0
129	20240711	173300	231650330	5030	5030	5030	5030	0
130	20240711	173200	231650330	5030	5030	5030	5030	0
131	20240711	173100	231650330	5030	5030	5030	5030	0
132	20240711	173000	231650330	5030	5030	5030	5030	0
133	20240711	172900	231650330	5030	5030	5030	5030	0
134	20240711	172800	231650330	5030	5030	5030	5030	0
135	20240711	172700	231650330	5030	5030	5030	5030	0
136	20240711	172600	231650330	5030	5030	5030	5030	0
137	20240711	172500	231650330	5030	5030	5030	5030	0
138	20240711	172400	231650330	5030	5030	5030	5030	0
139	20240711	172300	231650330	5030	5030	5030	5030	0
140	20240711	172200	231650330	5030	5030	5030	5030	0
141	20240711	172100	231650330	5030	5030	5030	5030	0
142	20240711	172000	231650330	5030	5030	5030	5030	0
143	20240711	171900	231650330	5030	5030	5030	5030	0
144	20240711	171800	231650330	5030	5030	5030	5030	0
145	20240711	171700	231650330	5030	5030	5030	5030	0
146	20240711	171600	231650330	5030	5030	5030	5030	0
147	20240711	171500	231650330	5030	5030	5030	5030	0
148	20240711	171400	231650330	5030	5030	5030	5030	0
149	20240711	171300	231650330	5030	5030	5030	5030	0
150	20240711	171200	231650330	5030	5030	5030	5030	0
151	20240711	171100	231650330	5030	5030	5030	5030	0
152	20240711	171000	231650330	5030	5030	5030	5030	276
153	20240711	170900	231650330	5030	5030	5030	5030	0
154	20240711	170800	231650330	5030	5030	5030	5030	0
155	20240711	170700	231650330	5030	5030	5030	5030	0
156	20240711	170600	231650330	5030	5030	5030	5030	0
157	20240711	170500	231650330	5030	5030	5030	5030	0
158	20240711	170400	231650330	5030	5030	5030	5030	0
159	20240711	170300	231650330	5030	5030	5030	5030	0
160	20240711	170200	231650330	5030	5030	5030	5030	0
161	20240711	170100	231650330	5030	5030	5030	5030	0
162	20240711	170000	231650330	5030	5030	5030	5030	0
163	20240711	165900	231650330	5030	5030	5030	5030	0
164	20240711	165800	231650330	5030	5030	5030	5030	0
165	20240711	165700	231650330	5030	5030	5030	5030	0
166	20240711	165600	231650330	5030	5030	5030	5030	0
167	20240711	165500	231650330	5030	5030	5030	5030	0
168	20240711	165400	231650330	5030	5030	5030	5030	0
169	20240711	165300	231650330	5030	5030	5030	5030	0
170	20240711	165200	231650330	5030	5030	5030	5030	0
171	20240711	165100	231650330	5030	5030	5030	5030	0
172	20240711	165000	231650330	5030	5030	5030	5030	0
173	20240711	164900	231650330	5030	5030	5030	5030	0
174	20240711	164800	231650330	5030	5030	5030	5030	0
175	20240711	164700	231650330	5030	5030	5030	5030	0
176	20240711	164600	231650330	5030	5030	5030	5030	0
177	20240711	164500	231650330	5030	5030	5030	5030	0
178	20240711	164400	231650330	5030	5030	5030	5030	0
179	20240711	164300	231650330	5030	5030	5030	5030	0
180	20240711	164200	231650330	5030	5030	5030	5030	0
181	20240711	164100	231650330	5030	5030	5030	5030	0
182	20240711	164000	231650330	5030	5030	5030	5030	276
183	20240711	163900	231650330	5030	5030	5030	5030	0
184	20240711	163800	231650330	5030	5030	5030	5030	0
185	20240711	163700	231650330	5030	5030	5030	5030	0
186	20240711	163600	231650330	5030	5030	5030	5030	0
187	20240711	163500	231650330	5030	5030	5030	5030	0
188	20240711	163400	231650330	5030	5030	5030	5030	0
189	20240711	163300	231650330	5030	5030	5030	5030	0
190	20240711	163200	231650330	5030	5030	5030	5030	0
191	20240711	163100	231650330	5030	5030	5030	5030	0
192	20240711	163000	231650330	5030	5030	5030	5030	0
193	20240711	162900	231650330	5030	5030	5030	5030	0
194	20240711	162800	231650330	5030	5030	5030	5030	0
195	20240711	162700	231650330	5030	5030	5030	5030	0
196	20240711	162600	231650330	5030	5030	5030	5030	0
197	20240711	162500	231650330	5030	5030	5030	5030	0
198	20240711	162400	231650330	5030	5030	5030	5030	0
199	20240711	162300	231650330	5030	5030	5030	5030	0
200	20240711	162200	231650330	5030	5030	5030	5030	0
201	20240711	162100	231650330	5030	5030	5030	5030	0
202	20240711	162000	231650330	5030	5030	5030	5030	0
203	20240711	161900	231650330	5030	5030	5030	5030	0
204	20240711	161800	231650330	5030	5030	5030	5030	0
205	20240711	161700	231650330	5030	5030	5030	5030	0
206	20240711	161600	231650330	5030	5030	5030	5030	0
207	20240711	161500	231650330	5030	5030	5030	5030	0
208	20240711	161400	231650330	5030	5030	5030	5030	0
209	20240711	161300	231650330	5030	5030	5030	5030	0
210	20240711	161200	231650330	5030	5030	5030	5030	0
211	20240711	161100	231650330	5030	5030	5030	5030	0
212	20240711	161000	231650330	5030	5030	5030	5030	276
213	20240711	160900	231650330	5030	5030	5030	5030	0
214	20240711	160800	231650330	5030	5030	5030	5030	0
215	20240711	160700	231650330	5030	5030	5030	5030	0
216	20240711	160600	231650330	5030	5030	5030	5030	0
217	20240711	160500	231650330	5030	5030	5030	5030	0
218	20240711	160400	231650330	5030	5030	5030	5030	0
219	20240711	160300	231650330	5030	5030	5030	5030	0
220	20240711	160200	231650330	5030	5030	5030	5030	0
221	20240711	160100	231650330	5030	5030	5030	5030	0
222	20240711	160000	231650330	5030	5030	5030	5030	0
223	20240711	155900	231650330	5030	5030	5030	5030	0
224	20240711	155800	231650330	5030	5030	5030	5030	0
225	20240711	155700	231650330	5030	5030	5030	5030	0
226	20240711	155600	231650330	5030	5030	5030	5030	0
227	20240711	155500	231650330	5030	5030	5030	5030	0
228	20240711	155400	231650330	5030	5030	5030	5030	0
229	20240711	155300	231650330	5030	5030	5030	5030	0
230	20240711	155200	231650330	5030	5030	5030	5030	0
231	20240711	155100	231650330	5030	5030	5030	5030	0
232	20240711	155000	231650330	5030	5030	5030	5030	0
233	20240711	154900	231650330	5030	5030	5030	5030	0
234	20240711	154800	231650330	5030	5030	5030	5030	0
235	20240711	154700	231650330	5030	5030	5030	5030	0
236	20240711	154600	231650330	5030	5030	5030	5030	0
237	20240711	154500	231650330	5030	5030	5030	5030	0
238	20240711	154400	231650330	5030	5030	5030	5030	0
239	20240711	154300	231650330	5030	5030	5030	5030	0
240	20240711	154200	231650330	5030	5030	5030	5030	0
241	20240711	154100	231650330	5030	5030	5030	5030	0
242	20240711	154000	231650330	5030	5030	5030	5030	276
243	20240711	153900	231650330	5030	5030	5030	5030	0
244	20240711	153800	231650330	5030	5030	5030	5030	0
245	20240711	153700	231650330	5030	5030	5030	5030	0
246	20240711	153600	231650330	5030	5030	5030	5030	0
247	20240711	153500	231650330	5030	5030	5030	5030	0
248	20240711	153400	231650330	5030	5030	5030	5030	0
249	20240711	153300	231650330	5030	5030	5030	5030	0
250	20240711	153200	231650330	5030	5030	5030	5030	0
251	20240711	153100	231650330	5030	5030	5030	5030	0
252	20240711	153000	231650330	5030	5030	5030	5030	276
253	20240711	152900	230262050	5030	5030	5030	5030	0
254	20240711	152800	230262050	5030	5030	5030	5030	0
255	20240711	152700	230262050	5030	5030	5030	5030	0
256	20240711	152600	230262050	5030	5030	5030	5030	0
257	20240711	152500	230262050	5030	5030	5030	5030	0
258	20240711	152400	230262050	5030	5030	5030	5030	0
259	20240711	152300	230262050	5030	5030	5030	5030	0
260	20240711	152200	230262050	5030	5030	5030	5030	0
261	20240711	152100	230262050	5030	5030	5030	5030	0
262	20240711	152000	230262050	5030	5030	5030	5030	0
263	20240711	151900	230262050	5030	5030	5030	5030	455
264	20240711	151800	227973400	5030	5040	5040	5030	70
265	20240711	151700	227621250	5030	5030	5030	5030	42
266	20240711	151600	227409990	5030	5030	5030	5030	0
267	20240711	151500	227409990	5030	5030	5030	5030	272
268	20240711	151400	226041830	5030	5030	5030	5030	0
269	20240711	151300	226041830	5030	5030	5030	5030	175
270	20240711	151200	225161580	5030	5030	5030	5030	16
271	20240711	151100	225081100	5040	5040	5040	5040	0
272	20240711	151000	225081100	5040	5040	5040	5040	0
273	20240711	150900	225081100	5040	5040	5040	5040	0
274	20240711	150800	225081100	5040	5040	5040	5040	0
275	20240711	150700	225081100	5040	5040	5040	5040	20
276	20240711	150600	224980300	5040	5040	5040	5040	0
277	20240711	150500	224980300	5040	5040	5040	5040	0
278	20240711	150400	224980300	5040	5050	5050	5040	140
279	20240711	150300	224274660	5050	5050	5050	5050	0
280	20240711	150200	224274660	5050	5050	5050	5050	0
281	20240711	150100	224274660	5050	5050	5050	5050	0
282	20240711	150000	224274660	5050	5050	5050	5050	0
283	20240711	145900	224274660	5050	5050	5050	5050	0
284	20240711	145800	224274660	5050	5050	5050	5050	886
285	20240711	145700	219800360	5050	5050	5050	5050	0
286	20240711	145600	219800360	5050	5050	5050	5050	0
287	20240711	145500	219800360	5050	5050	5050	5050	4
288	20240711	145400	219780160	5050	5050	5050	5050	0
289	20240711	145300	219780160	5050	5040	5050	5040	996
290	20240711	145200	214759260	5020	5020	5020	5020	0
291	20240711	145100	214759260	5020	5020	5020	5020	0
292	20240711	145000	214759260	5020	5030	5030	5020	50
293	20240711	144900	214507930	5030	5030	5030	5030	0
294	20240711	144800	214507930	5030	5030	5030	5030	0
295	20240711	144700	214507930	5030	5030	5030	5030	0
296	20240711	144600	214507930	5030	5030	5030	5030	0
297	20240711	144500	214507930	5030	5030	5030	5030	301
298	20240711	144400	212993900	5030	5030	5030	5030	100
299	20240711	144300	212490900	5030	5040	5040	5030	251
300	20240711	144200	211228360	5030	5030	5030	5020	817
301	20240711	144100	207121690	5030	5030	5030	5030	344
302	20240711	144000	205391370	5040	5040	5040	5040	20
303	20240711	143900	205290570	5030	5030	5030	5030	0
304	20240711	143800	205290570	5030	5030	5030	5030	0
305	20240711	143700	205290570	5030	5030	5030	5030	100
306	20240711	143600	204787570	5030	5030	5030	5030	1
307	20240711	143500	204782540	5030	5030	5030	5030	0
308	20240711	143400	204782540	5030	5030	5030	5030	0
309	20240711	143300	204782540	5030	5040	5040	5030	140
310	20240711	143200	204078240	5040	5040	5040	5040	18
311	20240711	143100	203987520	5040	5040	5040	5040	2
312	20240711	143000	203977440	5040	5040	5040	5040	181
313	20240711	142900	203065200	5050	5040	5050	5040	1985
314	20240711	142800	193058430	5030	5030	5030	5030	0
315	20240711	142700	193058430	5030	5030	5030	5030	1
316	20240711	142600	193053400	5030	5030	5030	5030	0
317	20240711	142500	193053400	5030	5030	5030	5030	0
318	20240711	142400	193053400	5030	5030	5030	5030	0
319	20240711	142300	193053400	5030	5030	5030	5030	397
320	20240711	142200	191056490	5030	5030	5030	5030	0
321	20240711	142100	191056490	5030	5030	5030	5030	0
322	20240711	142000	191056490	5030	5030	5030	5030	0
323	20240711	141900	191056490	5030	5030	5030	5030	885
324	20240711	141800	186604940	5030	5030	5030	5030	86
325	20240711	141700	186172360	5040	5040	5040	5040	0
326	20240711	141600	186172360	5040	5030	5040	5030	71
327	20240711	141500	185815210	5040	5040	5040	5040	1
328	20240711	141400	185810170	5030	5030	5030	5030	0
329	20240711	141300	185810170	5030	5030	5030	5030	0
330	20240711	141200	185810170	5030	5030	5030	5030	0
331	20240711	141100	185810170	5030	5030	5030	5030	0
332	20240711	141000	185810170	5030	5040	5040	5030	901
333	20240711	140900	181278130	5040	5040	5040	5040	0
334	20240711	140800	181278130	5040	5040	5040	5040	10
335	20240711	140700	181227730	5040	5040	5040	5030	30
336	20240711	140600	181076630	5040	5040	5040	5040	0
337	20240711	140500	181076630	5040	5040	5040	5030	57
338	20240711	140400	180789720	5030	5030	5030	5030	0
339	20240711	140300	180789720	5030	5030	5030	5030	0
340	20240711	140200	180789720	5030	5030	5030	5030	40
341	20240711	140100	180588520	5030	5030	5030	5030	91
342	20240711	140000	180130790	5030	5040	5040	5030	2
343	20240711	135900	180120720	5030	5030	5030	5030	0
344	20240711	135800	180120720	5030	5030	5030	5030	0
345	20240711	135700	180120720	5030	5030	5030	5030	0
346	20240711	135600	180120720	5030	5030	5030	5030	399
347	20240711	135500	178113750	5030	5030	5030	5030	0
348	20240711	135400	178113750	5030	5030	5030	5030	20
349	20240711	135300	178013150	5040	5040	5040	5040	4
350	20240711	135200	177992990	5040	5040	5040	5040	0
351	20240711	135100	177992990	5040	5040	5040	5040	0
352	20240711	135000	177992990	5040	5040	5040	5040	0
353	20240711	134900	177992990	5040	5040	5040	5040	0
354	20240711	134800	177992990	5040	5040	5040	5040	0
355	20240711	134700	177992990	5040	5040	5040	5040	0
356	20240711	134600	177992990	5040	5040	5040	5040	0
357	20240711	134500	177992990	5040	5040	5040	5040	30
358	20240711	134400	177841790	5040	5040	5040	5040	709
359	20240711	134300	174268430	5040	5040	5040	5040	25
360	20240711	134200	174142430	5040	5040	5040	5040	101
361	20240711	134100	173633390	5040	5040	5040	5040	0
362	20240711	134000	173633390	5040	5040	5040	5040	0
363	20240711	133900	173633390	5040	5040	5040	5040	52
364	20240711	133800	173371310	5040	5040	5040	5040	2
365	20240711	133700	173361230	5040	5040	5040	5040	120
366	20240711	133600	172756430	5040	5040	5040	5040	310
367	20240711	133500	171194030	5040	5040	5040	5040	39
368	20240711	133400	170997470	5030	5030	5030	5030	0
369	20240711	133300	170997470	5030	5030	5030	5030	0
370	20240711	133200	170997470	5030	5030	5030	5030	0
371	20240711	133100	170997470	5030	5030	5030	5030	0
372	20240711	133000	170997470	5030	5030	5030	5030	5
373	20240711	132900	170972320	5030	5030	5030	5030	0
374	20240711	132800	170972320	5030	5030	5030	5030	0
375	20240711	132700	170972320	5030	5030	5030	5030	0
376	20240711	132600	170972320	5030	5030	5030	5030	0
377	20240711	132500	170972320	5030	5030	5030	5030	0
378	20240711	132400	170972320	5030	5030	5030	5030	0
379	20240711	132300	170972320	5030	5030	5030	5030	0
380	20240711	132200	170972320	5030	5030	5030	5030	0
381	20240711	132100	170972320	5030	5030	5030	5030	0
382	20240711	132000	170972320	5030	5030	5030	5030	0
383	20240711	131900	170972320	5030	5030	5030	5030	0
384	20240711	131800	170972320	5030	5030	5030	5030	0
385	20240711	131700	170972320	5030	5030	5030	5030	370
386	20240711	131600	169111220	5030	5030	5030	5030	0
387	20240711	131500	169111220	5030	5030	5030	5030	0
388	20240711	131400	169111220	5030	5030	5030	5030	0
389	20240711	131300	169111220	5030	5030	5030	5030	0
390	20240711	131200	169111220	5030	5030	5030	5030	0
391	20240711	131100	169111220	5030	5030	5030	5030	1
392	20240711	131000	169106190	5030	5030	5030	5030	0
393	20240711	130900	169106190	5030	5030	5030	5030	994
394	20240711	130800	164106370	5040	5040	5040	5040	0
395	20240711	130700	164106370	5040	5040	5040	5040	0
396	20240711	130600	164106370	5040	5040	5040	5040	0
397	20240711	130500	164106370	5040	5040	5040	5040	0
398	20240711	130400	164106370	5040	5040	5040	5040	0
399	20240711	130300	164106370	5040	5040	5040	5040	0
400	20240711	130200	164106370	5040	5040	5040	5040	0
401	20240711	130100	164106370	5040	5040	5040	5040	0
402	20240711	130000	164106370	5040	5040	5040	5040	0
403	20240711	125900	164106370	5040	5040	5040	5040	0
404	20240711	125800	164106370	5040	5040	5040	5040	1
405	20240711	125700	164101330	5040	5040	5040	5040	0
406	20240711	125600	164101330	5040	5040	5040	5040	0
407	20240711	125500	164101330	5040	5040	5040	5040	0
408	20240711	125400	164101330	5040	5040	5040	5040	500
409	20240711	125300	161581330	5030	5030	5030	5030	0
410	20240711	125200	161581330	5030	5030	5030	5030	55
411	20240711	125100	161304680	5030	5030	5030	5030	0
412	20240711	125000	161304680	5030	5030	5030	5030	120
413	20240711	124900	160701080	5030	5030	5030	5030	0
414	20240711	124800	160701080	5030	5030	5030	5030	1
415	20240711	124700	160696050	5030	5030	5030	5030	0
416	20240711	124600	160696050	5030	5030	5030	5030	0
417	20240711	124500	160696050	5030	5030	5030	5030	0
418	20240711	124400	160696050	5030	5030	5030	5030	1734
419	20240711	124300	151974030	5030	5030	5030	5030	0
420	20240711	124200	151974030	5030	5030	5030	5030	60
421	20240711	124100	151672230	5030	5030	5030	5030	5
422	20240711	124000	151647080	5030	5030	5030	5030	5
423	20240711	123900	151621930	5030	5030	5030	5030	11
424	20240711	123800	151566600	5030	5030	5030	5020	637
425	20240711	123700	148363320	5030	5030	5030	5030	771
426	20240711	123600	144485190	5030	5030	5030	5030	10
427	20240711	123500	144434890	5040	5040	5040	5040	0
428	20240711	123400	144434890	5040	5040	5040	5040	0
429	20240711	123300	144434890	5040	5040	5040	5040	1
430	20240711	123200	144429850	5030	5030	5030	5030	0
431	20240711	123100	144429850	5030	5030	5030	5030	0
432	20240711	123000	144429850	5030	5030	5030	5030	110
433	20240711	122900	143876550	5030	5030	5030	5030	0
434	20240711	122800	143876550	5030	5030	5030	5030	0
435	20240711	122700	143876550	5030	5030	5030	5030	0
436	20240711	122600	143876550	5030	5030	5030	5030	0
437	20240711	122500	143876550	5030	5030	5030	5030	0
438	20240711	122400	143876550	5030	5030	5030	5030	54
439	20240711	122300	143604930	5030	5030	5030	5030	0
440	20240711	122200	143604930	5030	5030	5030	5030	0
441	20240711	122100	143604930	5030	5030	5030	5030	18
442	20240711	122000	143514390	5040	5040	5040	5040	0
443	20240711	121900	143514390	5040	5040	5040	5040	0
444	20240711	121800	143514390	5040	5040	5040	5040	0
445	20240711	121700	143514390	5040	5040	5040	5040	10
446	20240711	121600	143463990	5040	5040	5040	5040	0
447	20240711	121500	143463990	5040	5040	5040	5040	0
448	20240711	121400	143463990	5040	5040	5040	5040	0
449	20240711	121300	143463990	5040	5040	5040	5040	663
450	20240711	121200	140122470	5040	5040	5040	5040	0
451	20240711	121100	140122470	5040	5040	5040	5040	0
452	20240711	121000	140122470	5040	5040	5040	5040	263
453	20240711	120900	138796950	5040	5040	5040	5040	446
454	20240711	120800	136549110	5040	5040	5040	5040	0
455	20240711	120700	136549110	5040	5040	5040	5040	0
456	20240711	120600	136549110	5040	5040	5040	5040	0
457	20240711	120500	136549110	5040	5040	5040	5040	0
458	20240711	120400	136549110	5040	5040	5040	5040	0
459	20240711	120300	136549110	5040	5040	5040	5040	0
460	20240711	120200	136549110	5040	5040	5040	5040	0
461	20240711	120100	136549110	5040	5040	5040	5040	0
462	20240711	120000	136549110	5040	5040	5040	5040	0
463	20240711	115900	136549110	5040	5040	5040	5040	0
464	20240711	115800	136549110	5040	5040	5040	5040	0
465	20240711	115700	136549110	5040	5040	5040	5040	0
466	20240711	115600	136549110	5040	5040	5040	5040	1
467	20240711	115500	136544070	5040	5040	5040	5040	0
468	20240711	115400	136544070	5040	5040	5040	5040	0
469	20240711	115300	136544070	5040	5040	5040	5040	10
470	20240711	115200	136493670	5030	5030	5030	5030	93
471	20240711	115100	136025880	5040	5040	5040	5040	0
472	20240711	115000	136025880	5040	5040	5040	5040	0
473	20240711	114900	136025880	5040	5040	5040	5040	198
474	20240711	114800	135027960	5040	5040	5040	5040	398
475	20240711	114700	133022040	5030	5030	5030	5030	159
476	20240711	114600	132222270	5040	5040	5040	5040	0
477	20240711	114500	132222270	5040	5040	5040	5040	0
478	20240711	114400	132222270	5040	5040	5040	5040	0
479	20240711	114300	132222270	5040	5040	5040	5040	0
480	20240711	114200	132222270	5040	5040	5040	5040	0
481	20240711	114100	132222270	5040	5040	5040	5040	500
482	20240711	114000	129702270	5040	5040	5040	5040	0
483	20240711	113900	129702270	5040	5040	5040	5040	10
484	20240711	113800	129651870	5040	5040	5040	5040	1
485	20240711	113700	129646830	5030	5030	5030	5030	0
486	20240711	113600	129646830	5030	5030	5030	5030	0
487	20240711	113500	129646830	5030	5030	5030	5030	0
488	20240711	113400	129646830	5030	5030	5030	5030	133
489	20240711	113300	128977840	5030	5030	5030	5030	0
490	20240711	113200	128977840	5030	5030	5030	5030	0
491	20240711	113100	128977840	5030	5030	5030	5030	23
492	20240711	113000	128862150	5030	5030	5030	5030	50
493	20240711	112900	128610650	5030	5030	5030	5030	50
494	20240711	112800	128359150	5030	5030	5030	5030	50
495	20240711	112700	128107650	5030	5030	5030	5030	0
496	20240711	112600	128107650	5030	5030	5030	5030	300
497	20240711	112500	126598650	5030	5030	5030	5030	1000
498	20240711	112400	121568650	5020	5020	5020	5020	0
499	20240711	112300	121568650	5020	5020	5020	5020	66
500	20240711	112200	121237330	5020	5020	5020	5020	188
501	20240711	112100	120293570	5030	5030	5030	5030	3
502	20240711	112000	120278480	5030	5030	5030	5030	58
503	20240711	111900	119986740	5020	5020	5020	5020	0
504	20240711	111800	119986740	5020	5020	5020	5020	0
505	20240711	111700	119986740	5020	5020	5020	5020	0
506	20240711	111600	119986740	5020	5020	5020	5020	0
507	20240711	111500	119986740	5020	5020	5020	5020	0
508	20240711	111400	119986740	5020	5020	5020	5020	0
509	20240711	111300	119986740	5020	5020	5020	5020	0
510	20240711	111200	119986740	5020	5020	5020	5020	0
511	20240711	111100	119986740	5020	5020	5020	5020	0
512	20240711	111000	119986740	5020	5020	5020	5020	0
513	20240711	110900	119986740	5020	5020	5020	5020	0
514	20240711	110800	119986740	5020	5020	5020	5020	0
515	20240711	110700	119986740	5020	5020	5020	5020	0
516	20240711	110600	119986740	5020	5020	5020	5020	0
517	20240711	110500	119986740	5020	5020	5020	5020	0
518	20240711	110400	119986740	5020	5020	5020	5020	0
519	20240711	110300	119986740	5020	5020	5020	5020	0
520	20240711	110200	119986740	5020	5020	5020	5020	0
521	20240711	110100	119986740	5020	5030	5030	5020	3846
522	20240711	110000	100645260	5030	5030	5030	5030	0
523	20240711	105900	100645260	5030	5030	5030	5030	0
524	20240711	105800	100645260	5030	5030	5030	5030	0
525	20240711	105700	100645260	5030	5030	5030	5030	0
526	20240711	105600	100645260	5030	5030	5030	5030	0
527	20240711	105500	100645260	5030	5030	5030	5030	0
528	20240711	105400	100645260	5030	5030	5030	5030	0
529	20240711	105300	100645260	5030	5030	5030	5030	0
530	20240711	105200	100645260	5030	5030	5030	5030	0
531	20240711	105100	100645260	5030	5030	5030	5030	0
532	20240711	105000	100645260	5030	5030	5030	5030	0
533	20240711	104900	100645260	5030	5030	5030	5030	580
534	20240711	104800	97727860	5030	5030	5030	5030	0
535	20240711	104700	97727860	5030	5030	5030	5030	13
536	20240711	104600	97662470	5040	5040	5040	5040	0
537	20240711	104500	97662470	5040	5040	5040	5040	0
538	20240711	104400	97662470	5040	5040	5040	5040	0
539	20240711	104300	97662470	5040	5040	5040	5040	2
540	20240711	104200	97652390	5040	5040	5040	5040	1
541	20240711	104100	97647350	5030	5040	5040	5030	270
542	20240711	104000	96289000	5030	5030	5030	5030	0
543	20240711	103900	96289000	5030	5030	5030	5030	14
544	20240711	103800	96218580	5030	5030	5030	5030	0
545	20240711	103700	96218580	5030	5030	5030	5030	67
546	20240711	103600	95881570	5040	5030	5040	5030	79
547	20240711	103500	95484150	5040	5040	5040	5040	20
548	20240711	103400	95383350	5040	5030	5040	5030	1121
549	20240711	103300	89744710	5040	5040	5040	5040	21
550	20240711	103200	89638870	5040	5040	5040	5040	0
551	20240711	103100	89638870	5040	5040	5040	5040	0
552	20240711	103000	89638870	5040	5040	5040	5040	10
553	20240711	102900	89588470	5040	5040	5040	5040	0
554	20240711	102800	89588470	5040	5040	5040	5040	200
555	20240711	102700	88580470	5030	5030	5030	5030	0
556	20240711	102600	88580470	5030	5030	5030	5030	0
557	20240711	102500	88580470	5030	5030	5030	5030	0
558	20240711	102400	88580470	5030	5030	5030	5030	0
559	20240711	102300	88580470	5030	5030	5030	5030	0
560	20240711	102200	88580470	5030	5030	5030	5030	0
561	20240711	102100	88580470	5030	5030	5030	5030	0
562	20240711	102000	88580470	5030	5040	5040	5030	175
563	20240711	101900	87699220	5040	5040	5040	5040	1
564	20240711	101800	87694180	5030	5040	5040	5030	122
565	20240711	101700	87080130	5040	5040	5040	5040	0
566	20240711	101600	87080130	5040	5040	5040	5040	0
567	20240711	101500	87080130	5040	5040	5040	5040	20
568	20240711	101400	86979330	5030	5030	5030	5030	500
569	20240711	101300	84464330	5030	5030	5030	5030	400
570	20240711	101200	82452330	5030	5030	5030	5030	100
571	20240711	101100	81949330	5030	5030	5030	5030	479
572	20240711	101000	79539960	5030	5030	5030	5030	0
573	20240711	100900	79539960	5030	5030	5030	5030	1
574	20240711	100800	79534930	5030	5030	5030	5030	0
575	20240711	100700	79534930	5030	5030	5030	5030	300
576	20240711	100600	78025930	5040	5040	5040	5040	0
577	20240711	100500	78025930	5040	5040	5040	5040	3
578	20240711	100400	78010810	5040	5040	5040	5040	5
579	20240711	100300	77985610	5040	5040	5040	5040	1
580	20240711	100200	77980570	5030	5030	5030	5030	0
581	20240711	100100	77980570	5030	5030	5030	5030	500
582	20240711	100000	75465570	5030	5040	5040	5030	818
583	20240711	095900	71350970	5040	5040	5040	5040	0
584	20240711	095800	71350970	5040	5040	5040	5040	2
585	20240711	095700	71340890	5040	5040	5040	5040	15
586	20240711	095600	71265290	5040	5040	5040	5040	13
587	20240711	095500	71199770	5040	5040	5040	5040	1
588	20240711	095400	71194730	5050	5050	5050	5050	0
589	20240711	095300	71194730	5050	5050	5050	5050	0
590	20240711	095200	71194730	5050	5050	5050	5050	7
591	20240711	095100	71159380	5020	5020	5020	5020	0
592	20240711	095000	71159380	5020	5020	5020	5020	89
593	20240711	094900	70712600	5020	5020	5020	5020	0
594	20240711	094800	70712600	5020	5020	5020	5020	50
595	20240711	094700	70461600	5020	5030	5030	5020	490
596	20240711	094600	68001790	5020	5020	5020	5020	86
597	20240711	094500	67570070	5020	5020	5020	5020	63
598	20240711	094400	67253810	5050	5050	5050	5050	80
599	20240711	094300	66849810	5020	5020	5020	5020	88
600	20240711	094200	66408050	5020	5020	5020	5020	0
601	20240711	094100	66408050	5020	5020	5020	5020	81
602	20240711	094000	66001430	5030	5030	5030	5030	20
603	20240711	093900	65900830	5030	5030	5030	5030	3500
604	20240711	093800	48295830	5030	5030	5030	5030	2
605	20240711	093700	48285770	5030	5030	5030	5030	0
606	20240711	093600	48285770	5030	5030	5030	5030	86
607	20240711	093500	47853190	5030	5030	5030	5030	200
608	20240711	093400	46847190	5030	5030	5030	5030	0
609	20240711	093300	46847190	5030	5030	5030	5030	0
610	20240711	093200	46847190	5030	5030	5030	5030	0
611	20240711	093100	46847190	5030	5030	5030	5030	0
612	20240711	093000	46847190	5030	5030	5030	5030	162
613	20240711	092900	46032330	5050	5050	5050	5050	0
614	20240711	092800	46032330	5050	5050	5050	5050	1
615	20240711	092700	46027280	5050	5050	5050	5050	0
616	20240711	092600	46027280	5050	5050	5050	5050	0
617	20240711	092500	46027280	5050	5040	5050	5040	141
618	20240711	092400	45316630	5010	5010	5010	5010	0
619	20240711	092300	45316630	5010	5010	5010	5010	0
620	20240711	092200	45316630	5010	5010	5010	5010	0
621	20240711	092100	45316630	5010	5010	5010	5010	0
622	20240711	092000	45316630	5010	5030	5030	5010	805
623	20240711	091900	41275440	5020	5020	5020	5020	1000
624	20240711	091800	36255440	5020	5040	5040	5020	1031
625	20240711	091700	31079020	5020	5020	5020	5020	944
626	20240711	091600	26340140	5020	5030	5030	5020	1000
627	20240711	091500	21316820	5020	5020	5020	5020	0
628	20240711	091400	21316820	5020	5020	5020	5020	0
629	20240711	091300	21316820	5020	5020	5020	5020	0
630	20240711	091200	21316820	5020	5020	5020	5020	0
631	20240711	091100	21316820	5020	5030	5030	5020	394
632	20240711	091000	19338080	5050	5050	5050	5050	0
633	20240711	090900	19338080	5050	5050	5050	5050	0
634	20240711	090800	19338080	5050	5050	5050	5050	10
635	20240711	090700	19287580	5060	5060	5060	5060	0
636	20240711	090600	19287580	5060	5050	5060	5020	2001
637	20240711	090500	9214990	5040	5040	5040	5040	0
638	20240711	090400	9214990	5040	5040	5040	5040	3
639	20240711	090300	9199870	5030	5030	5030	5030	249
640	20240711	090200	7947400	5030	5030	5030	5030	0
641	20240711	090100	7947400	5030	5030	5030	5030	0
642	20240711	090000	7947400	5030	5030	5030	5030	1580