KissMeData/008250/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	185200	49444970	5340	5340	5340	5340	1571
3	20240702	185100	49444970	5340	5340	5340	5340	0
4	20240702	185000	49444970	5340	5340	5340	5340	0
5	20240702	184900	49444970	5340	5340	5340	5340	0
6	20240702	184800	49444970	5340	5340	5340	5340	0
7	20240702	184700	49444970	5340	5340	5340	5340	0
8	20240702	184600	49444970	5340	5340	5340	5340	0
9	20240702	184500	49444970	5340	5340	5340	5340	0
10	20240702	184400	49444970	5340	5340	5340	5340	0
11	20240702	184300	49444970	5340	5340	5340	5340	0
12	20240702	184200	49444970	5340	5340	5340	5340	0
13	20240702	184100	49444970	5340	5340	5340	5340	0
14	20240702	184000	49444970	5340	5340	5340	5340	0
15	20240702	183900	49444970	5340	5340	5340	5340	0
16	20240702	183800	49444970	5340	5340	5340	5340	0
17	20240702	183700	49444970	5340	5340	5340	5340	0
18	20240702	183600	49444970	5340	5340	5340	5340	0
19	20240702	183500	49444970	5340	5340	5340	5340	0
20	20240702	183400	49444970	5340	5340	5340	5340	0
21	20240702	183300	49444970	5340	5340	5340	5340	0
22	20240702	183200	49444970	5340	5340	5340	5340	0
23	20240702	183100	49444970	5340	5340	5340	5340	0
24	20240702	183000	49444970	5340	5340	5340	5340	0
25	20240702	182900	49444970	5340	5340	5340	5340	0
26	20240702	182800	49444970	5340	5340	5340	5340	0
27	20240702	182700	49444970	5340	5340	5340	5340	0
28	20240702	182600	49444970	5340	5340	5340	5340	0
29	20240702	182500	49444970	5340	5340	5340	5340	0
30	20240702	182400	49444970	5340	5340	5340	5340	0
31	20240702	182300	49444970	5340	5340	5340	5340	0
32	20240702	182200	49444970	5340	5340	5340	5340	1571
33	20240702	182100	49444970	5340	5340	5340	5340	0
34	20240702	182000	49444970	5340	5340	5340	5340	0
35	20240702	181900	49444970	5340	5340	5340	5340	0
36	20240702	181800	49444970	5340	5340	5340	5340	0
37	20240702	181700	49444970	5340	5340	5340	5340	0
38	20240702	181600	49444970	5340	5340	5340	5340	0
39	20240702	181500	49444970	5340	5340	5340	5340	0
40	20240702	181400	49444970	5340	5340	5340	5340	0
41	20240702	181300	49444970	5340	5340	5340	5340	0
42	20240702	181200	49444970	5340	5340	5340	5340	0
43	20240702	181100	49444970	5340	5340	5340	5340	0
44	20240702	181000	49444970	5340	5340	5340	5340	0
45	20240702	180900	49444970	5340	5340	5340	5340	0
46	20240702	180800	49444970	5340	5340	5340	5340	0
47	20240702	180700	49444970	5340	5340	5340	5340	0
48	20240702	180600	49444970	5340	5340	5340	5340	0
49	20240702	180500	49444970	5340	5340	5340	5340	0
50	20240702	180400	49444970	5340	5340	5340	5340	0
51	20240702	180300	49444970	5340	5340	5340	5340	0
52	20240702	180200	49444970	5340	5340	5340	5340	0
53	20240702	180100	49444970	5340	5340	5340	5340	0
54	20240702	180000	49444970	5340	5340	5340	5340	0
55	20240702	175900	49444970	5340	5340	5340	5340	0
56	20240702	175800	49444970	5340	5340	5340	5340	0
57	20240702	175700	49444970	5340	5340	5340	5340	0
58	20240702	175600	49444970	5340	5340	5340	5340	0
59	20240702	175500	49444970	5340	5340	5340	5340	0
60	20240702	175400	49444970	5340	5340	5340	5340	0
61	20240702	175300	49444970	5340	5340	5340	5340	0
62	20240702	175200	49444970	5340	5340	5340	5340	1571
63	20240702	175100	49444970	5340	5340	5340	5340	0
64	20240702	175000	49444970	5340	5340	5340	5340	0
65	20240702	174900	49444970	5340	5340	5340	5340	0
66	20240702	174800	49444970	5340	5340	5340	5340	0
67	20240702	174700	49444970	5340	5340	5340	5340	0
68	20240702	174600	49444970	5340	5340	5340	5340	0
69	20240702	174500	49444970	5340	5340	5340	5340	0
70	20240702	174400	49444970	5340	5340	5340	5340	0
71	20240702	174300	49444970	5340	5340	5340	5340	0
72	20240702	174200	49444970	5340	5340	5340	5340	0
73	20240702	174100	49444970	5340	5340	5340	5340	0
74	20240702	174000	49444970	5340	5340	5340	5340	0
75	20240702	173900	49444970	5340	5340	5340	5340	0
76	20240702	173800	49444970	5340	5340	5340	5340	0
77	20240702	173700	49444970	5340	5340	5340	5340	0
78	20240702	173600	49444970	5340	5340	5340	5340	0
79	20240702	173500	49444970	5340	5340	5340	5340	0
80	20240702	173400	49444970	5340	5340	5340	5340	0
81	20240702	173300	49444970	5340	5340	5340	5340	0
82	20240702	173200	49444970	5340	5340	5340	5340	0
83	20240702	173100	49444970	5340	5340	5340	5340	0
84	20240702	173000	49444970	5340	5340	5340	5340	0
85	20240702	172900	49444970	5340	5340	5340	5340	0
86	20240702	172800	49444970	5340	5340	5340	5340	0
87	20240702	172700	49444970	5340	5340	5340	5340	0
88	20240702	172600	49444970	5340	5340	5340	5340	0
89	20240702	172500	49444970	5340	5340	5340	5340	0
90	20240702	172400	49444970	5340	5340	5340	5340	0
91	20240702	172300	49444970	5340	5340	5340	5340	0
92	20240702	172200	49444970	5340	5340	5340	5340	1571
93	20240702	172100	49444970	5340	5340	5340	5340	0
94	20240702	172000	49444970	5340	5340	5340	5340	0
95	20240702	171900	49444970	5340	5340	5340	5340	0
96	20240702	171800	49444970	5340	5340	5340	5340	0
97	20240702	171700	49444970	5340	5340	5340	5340	0
98	20240702	171600	49444970	5340	5340	5340	5340	0
99	20240702	171500	49444970	5340	5340	5340	5340	0
100	20240702	171400	49444970	5340	5340	5340	5340	0
101	20240702	171300	49444970	5340	5340	5340	5340	0
102	20240702	171200	49444970	5340	5340	5340	5340	0
103	20240702	171100	49444970	5340	5340	5340	5340	0
104	20240702	171000	49444970	5340	5340	5340	5340	0
105	20240702	170900	49444970	5340	5340	5340	5340	0
106	20240702	170800	49444970	5340	5340	5340	5340	0
107	20240702	170700	49444970	5340	5340	5340	5340	0
108	20240702	170600	49444970	5340	5340	5340	5340	0
109	20240702	170500	49444970	5340	5340	5340	5340	0
110	20240702	170400	49444970	5340	5340	5340	5340	0
111	20240702	170300	49444970	5340	5340	5340	5340	0
112	20240702	170200	49444970	5340	5340	5340	5340	0
113	20240702	170100	49444970	5340	5340	5340	5340	0
114	20240702	170000	49444970	5340	5340	5340	5340	0
115	20240702	165900	49444970	5340	5340	5340	5340	0
116	20240702	165800	49444970	5340	5340	5340	5340	0
117	20240702	165700	49444970	5340	5340	5340	5340	0
118	20240702	165600	49444970	5340	5340	5340	5340	0
119	20240702	165500	49444970	5340	5340	5340	5340	0
120	20240702	165400	49444970	5340	5340	5340	5340	0
121	20240702	165300	49444970	5340	5340	5340	5340	0
122	20240702	165200	49444970	5340	5340	5340	5340	1571
123	20240702	165100	49444970	5340	5340	5340	5340	0
124	20240702	165000	49444970	5340	5340	5340	5340	0
125	20240702	164900	49444970	5340	5340	5340	5340	0
126	20240702	164800	49444970	5340	5340	5340	5340	0
127	20240702	164700	49444970	5340	5340	5340	5340	0
128	20240702	164600	49444970	5340	5340	5340	5340	0
129	20240702	164500	49444970	5340	5340	5340	5340	0
130	20240702	164400	49444970	5340	5340	5340	5340	0
131	20240702	164300	49444970	5340	5340	5340	5340	0
132	20240702	164200	49444970	5340	5340	5340	5340	0
133	20240702	164100	49444970	5340	5340	5340	5340	0
134	20240702	164000	49444970	5340	5340	5340	5340	0
135	20240702	163900	49444970	5340	5340	5340	5340	0
136	20240702	163800	49444970	5340	5340	5340	5340	0
137	20240702	163700	49444970	5340	5340	5340	5340	0
138	20240702	163600	49444970	5340	5340	5340	5340	0
139	20240702	163500	49444970	5340	5340	5340	5340	0
140	20240702	163400	49444970	5340	5340	5340	5340	0
141	20240702	163300	49444970	5340	5340	5340	5340	0
142	20240702	163200	49444970	5340	5340	5340	5340	0
143	20240702	163100	49444970	5340	5340	5340	5340	0
144	20240702	163000	49444970	5340	5340	5340	5340	0
145	20240702	162900	49444970	5340	5340	5340	5340	0
146	20240702	162800	49444970	5340	5340	5340	5340	0
147	20240702	162700	49444970	5340	5340	5340	5340	0
148	20240702	162600	49444970	5340	5340	5340	5340	0
149	20240702	162500	49444970	5340	5340	5340	5340	0
150	20240702	162400	49444970	5340	5340	5340	5340	0
151	20240702	162300	49444970	5340	5340	5340	5340	0
152	20240702	162200	49444970	5340	5340	5340	5340	1571
153	20240702	162100	49444970	5340	5340	5340	5340	0
154	20240702	162000	49444970	5340	5340	5340	5340	0
155	20240702	161900	49444970	5340	5340	5340	5340	0
156	20240702	161800	49444970	5340	5340	5340	5340	0
157	20240702	161700	49444970	5340	5340	5340	5340	0
158	20240702	161600	49444970	5340	5340	5340	5340	0
159	20240702	161500	49444970	5340	5340	5340	5340	0
160	20240702	161400	49444970	5340	5340	5340	5340	0
161	20240702	161300	49444970	5340	5340	5340	5340	0
162	20240702	161200	49444970	5340	5340	5340	5340	0
163	20240702	161100	49444970	5340	5340	5340	5340	0
164	20240702	161000	49444970	5340	5340	5340	5340	0
165	20240702	160900	49444970	5340	5340	5340	5340	0
166	20240702	160800	49444970	5340	5340	5340	5340	0
167	20240702	160700	49444970	5340	5340	5340	5340	0
168	20240702	160600	49444970	5340	5340	5340	5340	0
169	20240702	160500	49444970	5340	5340	5340	5340	0
170	20240702	160400	49444970	5340	5340	5340	5340	0
171	20240702	160300	49444970	5340	5340	5340	5340	0
172	20240702	160200	49444970	5340	5340	5340	5340	0
173	20240702	160100	49444970	5340	5340	5340	5340	0
174	20240702	160000	49444970	5340	5340	5340	5340	0
175	20240702	155900	49444970	5340	5340	5340	5340	0
176	20240702	155800	49444970	5340	5340	5340	5340	0
177	20240702	155700	49444970	5340	5340	5340	5340	0
178	20240702	155600	49444970	5340	5340	5340	5340	0
179	20240702	155500	49444970	5340	5340	5340	5340	0
180	20240702	155400	49444970	5340	5340	5340	5340	0
181	20240702	155300	49444970	5340	5340	5340	5340	0
182	20240702	155200	49444970	5340	5340	5340	5340	1571
183	20240702	155100	49444970	5340	5340	5340	5340	0
184	20240702	155000	49444970	5340	5340	5340	5340	0
185	20240702	154900	49444970	5340	5340	5340	5340	0
186	20240702	154800	49444970	5340	5340	5340	5340	0
187	20240702	154700	49444970	5340	5340	5340	5340	0
188	20240702	154600	49444970	5340	5340	5340	5340	0
189	20240702	154500	49444970	5340	5340	5340	5340	0
190	20240702	154400	49444970	5340	5340	5340	5340	0
191	20240702	154300	49444970	5340	5340	5340	5340	0
192	20240702	154200	49444970	5340	5340	5340	5340	0
193	20240702	154100	49444970	5340	5340	5340	5340	0
194	20240702	154000	49444970	5340	5340	5340	5340	0
195	20240702	153900	49444970	5340	5340	5340	5340	0
196	20240702	153800	49444970	5340	5340	5340	5340	0
197	20240702	153700	49444970	5340	5340	5340	5340	0
198	20240702	153600	49444970	5340	5340	5340	5340	0
199	20240702	153500	49444970	5340	5340	5340	5340	0
200	20240702	153400	49444970	5340	5340	5340	5340	0
201	20240702	153300	49444970	5340	5340	5340	5340	0
202	20240702	153200	49444970	5340	5340	5340	5340	0
203	20240702	153100	49444970	5340	5340	5340	5340	0
204	20240702	153000	49444970	5340	5340	5340	5340	1571
205	20240702	152900	41055830	5340	5340	5340	5340	0
206	20240702	152800	41055830	5340	5340	5340	5340	0
207	20240702	152700	41055830	5340	5340	5340	5340	0
208	20240702	152600	41055830	5340	5340	5340	5340	0
209	20240702	152500	41055830	5340	5340	5340	5340	0
210	20240702	152400	41055830	5340	5340	5340	5340	0
211	20240702	152300	41055830	5340	5340	5340	5340	0
212	20240702	152200	41055830	5340	5340	5340	5340	0
213	20240702	152100	41055830	5340	5340	5340	5340	0
214	20240702	152000	41055830	5340	5340	5340	5340	0
215	20240702	151900	41055830	5340	5340	5340	5340	0
216	20240702	151800	41055830	5340	5340	5340	5340	0
217	20240702	151700	41055830	5340	5340	5340	5340	1
218	20240702	151600	41050490	5300	5300	5300	5300	20
219	20240702	151500	40944490	5340	5340	5340	5340	0
220	20240702	151400	40944490	5340	5340	5340	5340	0
221	20240702	151300	40944490	5340	5340	5340	5340	0
222	20240702	151200	40944490	5340	5340	5340	5340	0
223	20240702	151100	40944490	5340	5340	5340	5340	0
224	20240702	151000	40944490	5340	5340	5340	5340	0
225	20240702	150900	40944490	5340	5340	5340	5340	0
226	20240702	150800	40944490	5340	5340	5340	5340	0
227	20240702	150700	40944490	5340	5340	5340	5340	0
228	20240702	150600	40944490	5340	5340	5340	5340	0
229	20240702	150500	40944490	5340	5340	5340	5340	0
230	20240702	150400	40944490	5340	5330	5340	5330	200
231	20240702	150300	39876890	5340	5330	5340	5330	200
232	20240702	150200	38809510	5340	5340	5340	5340	0
233	20240702	150100	38809510	5340	5340	5340	5340	0
234	20240702	150000	38809510	5340	5320	5340	5310	247
235	20240702	145900	37496880	5340	5310	5340	5310	143
236	20240702	145800	36737520	5320	5320	5320	5320	1
237	20240702	145700	36732200	5340	5340	5340	5340	0
238	20240702	145600	36732200	5340	5340	5340	5340	0
239	20240702	145500	36732200	5340	5340	5340	5340	0
240	20240702	145400	36732200	5340	5340	5340	5340	0
241	20240702	145300	36732200	5340	5340	5340	5340	0
242	20240702	145200	36732200	5340	5340	5340	5340	0
243	20240702	145100	36732200	5340	5340	5340	5340	0
244	20240702	145000	36732200	5340	5340	5340	5340	0
245	20240702	144900	36732200	5340	5340	5340	5340	0
246	20240702	144800	36732200	5340	5340	5340	5340	0
247	20240702	144700	36732200	5340	5330	5340	5310	91
248	20240702	144600	36248460	5340	5330	5340	5320	143
249	20240702	144500	35485920	5310	5310	5310	5310	0
250	20240702	144400	35485920	5310	5310	5310	5310	0
251	20240702	144300	35485920	5310	5320	5320	5310	144
252	20240702	144200	34721270	5340	5340	5340	5340	0
253	20240702	144100	34721270	5340	5340	5340	5340	0
254	20240702	144000	34721270	5340	5340	5340	5340	1
255	20240702	143900	34715930	5330	5330	5330	5330	0
256	20240702	143800	34715930	5330	5330	5330	5330	1
257	20240702	143700	34710600	5330	5330	5330	5330	0
258	20240702	143600	34710600	5330	5330	5330	5330	2
259	20240702	143500	34699940	5330	5330	5330	5330	0
260	20240702	143400	34699940	5330	5290	5330	5290	429
261	20240702	143300	32423140	5280	5280	5280	5280	0
262	20240702	143200	32423140	5280	5280	5280	5280	0
263	20240702	143100	32423140	5280	5280	5280	5280	0
264	20240702	143000	32423140	5280	5280	5280	5280	0
265	20240702	142900	32423140	5280	5280	5280	5280	0
266	20240702	142800	32423140	5280	5280	5280	5280	0
267	20240702	142700	32423140	5280	5280	5280	5280	0
268	20240702	142600	32423140	5280	5280	5280	5280	0
269	20240702	142500	32423140	5280	5280	5280	5280	0
270	20240702	142400	32423140	5280	5280	5280	5280	0
271	20240702	142300	32423140	5280	5280	5280	5280	0
272	20240702	142200	32423140	5280	5280	5280	5280	0
273	20240702	142100	32423140	5280	5280	5280	5280	0
274	20240702	142000	32423140	5280	5280	5280	5280	45
275	20240702	141900	32185540	5280	5280	5280	5280	0
276	20240702	141800	32185540	5280	5280	5280	5280	0
277	20240702	141700	32185540	5280	5280	5280	5280	0
278	20240702	141600	32185540	5280	5280	5280	5280	0
279	20240702	141500	32185540	5280	5280	5280	5280	0
280	20240702	141400	32185540	5280	5280	5280	5280	0
281	20240702	141300	32185540	5280	5280	5280	5280	0
282	20240702	141200	32185540	5280	5280	5280	5280	0
283	20240702	141100	32185540	5280	5280	5280	5280	0
284	20240702	141000	32185540	5280	5280	5280	5280	0
285	20240702	140900	32185540	5280	5280	5280	5280	0
286	20240702	140800	32185540	5280	5280	5280	5280	0
287	20240702	140700	32185540	5280	5280	5280	5280	0
288	20240702	140600	32185540	5280	5280	5280	5280	0
289	20240702	140500	32185540	5280	5280	5280	5280	159
290	20240702	140400	31346020	5290	5290	5290	5290	0
291	20240702	140300	31346020	5290	5290	5290	5290	0
292	20240702	140200	31346020	5290	5290	5290	5290	0
293	20240702	140100	31346020	5290	5290	5290	5290	2
294	20240702	140000	31335440	5290	5290	5290	5290	68
295	20240702	135900	30975720	5290	5290	5290	5290	1
296	20240702	135800	30970430	5290	5290	5290	5290	0
297	20240702	135700	30970430	5290	5290	5290	5290	576
298	20240702	135600	27923390	5290	5290	5290	5290	194
299	20240702	135500	26897130	5290	5290	5290	5290	0
300	20240702	135400	26897130	5290	5290	5290	5290	0
301	20240702	135300	26897130	5290	5290	5290	5290	0
302	20240702	135200	26897130	5290	5290	5290	5290	0
303	20240702	135100	26897130	5290	5290	5290	5290	0
304	20240702	135000	26897130	5290	5290	5290	5290	0
305	20240702	134900	26897130	5290	5290	5290	5290	0
306	20240702	134800	26897130	5290	5290	5290	5290	0
307	20240702	134700	26897130	5290	5290	5290	5290	0
308	20240702	134600	26897130	5290	5290	5290	5290	37
309	20240702	134500	26701400	5290	5290	5290	5290	0
310	20240702	134400	26701400	5290	5290	5290	5290	0
311	20240702	134300	26701400	5290	5290	5290	5290	0
312	20240702	134200	26701400	5290	5290	5290	5290	0
313	20240702	134100	26701400	5290	5290	5290	5290	0
314	20240702	134000	26701400	5290	5290	5290	5290	2
315	20240702	133900	26690820	5290	5290	5290	5290	0
316	20240702	133800	26690820	5290	5290	5290	5290	0
317	20240702	133700	26690820	5290	5290	5290	5290	4
318	20240702	133600	26669660	5300	5300	5300	5300	22
319	20240702	133500	26553060	5280	5280	5280	5280	0
320	20240702	133400	26553060	5280	5280	5280	5280	0
321	20240702	133300	26553060	5280	5280	5280	5280	743
322	20240702	133200	22630020	5280	5280	5280	5280	0
323	20240702	133100	22630020	5280	5280	5280	5280	0
324	20240702	133000	22630020	5280	5280	5280	5280	0
325	20240702	132900	22630020	5280	5280	5280	5280	0
326	20240702	132800	22630020	5280	5280	5280	5280	0
327	20240702	132700	22630020	5280	5280	5280	5280	0
328	20240702	132600	22630020	5280	5280	5280	5280	0
329	20240702	132500	22630020	5280	5280	5280	5280	0
330	20240702	132400	22630020	5280	5280	5280	5280	0
331	20240702	132300	22630020	5280	5280	5280	5280	0
332	20240702	132200	22630020	5280	5280	5280	5280	0
333	20240702	132100	22630020	5280	5280	5280	5280	0
334	20240702	132000	22630020	5280	5280	5280	5280	0
335	20240702	131900	22630020	5280	5280	5280	5280	0
336	20240702	131800	22630020	5280	5280	5280	5280	0
337	20240702	131700	22630020	5280	5280	5280	5280	0
338	20240702	131600	22630020	5280	5280	5280	5280	0
339	20240702	131500	22630020	5280	5280	5280	5280	0
340	20240702	131400	22630020	5280	5280	5280	5280	0
341	20240702	131300	22630020	5280	5280	5280	5280	0
342	20240702	131200	22630020	5280	5280	5280	5280	0
343	20240702	131100	22630020	5280	5280	5280	5280	0
344	20240702	131000	22630020	5280	5280	5280	5280	100
345	20240702	130900	22102020	5300	5300	5300	5300	0
346	20240702	130800	22102020	5300	5300	5300	5300	0
347	20240702	130700	22102020	5300	5300	5300	5300	0
348	20240702	130600	22102020	5300	5300	5300	5300	0
349	20240702	130500	22102020	5300	5300	5300	5300	0
350	20240702	130400	22102020	5300	5300	5300	5300	0
351	20240702	130300	22102020	5300	5300	5300	5300	0
352	20240702	130200	22102020	5300	5300	5300	5300	0
353	20240702	130100	22102020	5300	5300	5300	5300	0
354	20240702	130000	22102020	5300	5300	5300	5300	0
355	20240702	125900	22102020	5300	5300	5300	5300	0
356	20240702	125800	22102020	5300	5300	5300	5300	0
357	20240702	125700	22102020	5300	5300	5300	5300	0
358	20240702	125600	22102020	5300	5300	5300	5300	0
359	20240702	125500	22102020	5300	5300	5300	5300	0
360	20240702	125400	22102020	5300	5300	5300	5300	0
361	20240702	125300	22102020	5300	5300	5300	5300	0
362	20240702	125200	22102020	5300	5300	5300	5300	0
363	20240702	125100	22102020	5300	5300	5300	5300	0
364	20240702	125000	22102020	5300	5300	5300	5300	0
365	20240702	124900	22102020	5300	5300	5300	5300	0
366	20240702	124800	22102020	5300	5300	5300	5300	5
367	20240702	124700	22075520	5280	5280	5280	5280	0
368	20240702	124600	22075520	5280	5280	5280	5280	1
369	20240702	124500	22070240	5280	5280	5280	5280	0
370	20240702	124400	22070240	5280	5280	5280	5280	0
371	20240702	124300	22070240	5280	5280	5280	5280	0
372	20240702	124200	22070240	5280	5280	5280	5280	0
373	20240702	124100	22070240	5280	5280	5280	5280	0
374	20240702	124000	22070240	5280	5280	5280	5280	0
375	20240702	123900	22070240	5280	5280	5280	5280	0
376	20240702	123800	22070240	5280	5280	5280	5280	35
377	20240702	123700	21885440	5290	5290	5290	5290	1
378	20240702	123600	21880150	5280	5280	5280	5280	0
379	20240702	123500	21880150	5280	5280	5280	5280	0
380	20240702	123400	21880150	5280	5280	5280	5280	0
381	20240702	123300	21880150	5280	5280	5280	5280	0
382	20240702	123200	21880150	5280	5280	5280	5280	0
383	20240702	123100	21880150	5280	5280	5280	5280	0
384	20240702	123000	21880150	5280	5280	5280	5280	1
385	20240702	122900	21874870	5280	5280	5280	5280	0
386	20240702	122800	21874870	5280	5280	5280	5280	0
387	20240702	122700	21874870	5280	5280	5280	5280	0
388	20240702	122600	21874870	5280	5280	5280	5280	17
389	20240702	122500	21785110	5290	5290	5290	5290	0
390	20240702	122400	21785110	5290	5290	5290	5290	0
391	20240702	122300	21785110	5290	5290	5290	5290	0
392	20240702	122200	21785110	5290	5290	5290	5290	1
393	20240702	122100	21779820	5280	5280	5280	5280	0
394	20240702	122000	21779820	5280	5280	5280	5280	0
395	20240702	121900	21779820	5280	5280	5280	5280	0
396	20240702	121800	21779820	5280	5280	5280	5280	100
397	20240702	121700	21251820	5280	5290	5290	5280	300
398	20240702	121600	19666300	5290	5290	5290	5290	0
399	20240702	121500	19666300	5290	5290	5290	5290	0
400	20240702	121400	19666300	5290	5290	5290	5290	0
401	20240702	121300	19666300	5290	5290	5290	5290	0
402	20240702	121200	19666300	5290	5290	5290	5290	0
403	20240702	121100	19666300	5290	5290	5290	5290	0
404	20240702	121000	19666300	5290	5290	5290	5290	0
405	20240702	120900	19666300	5290	5290	5290	5290	0
406	20240702	120800	19666300	5290	5290	5290	5290	0
407	20240702	120700	19666300	5290	5290	5290	5290	50
408	20240702	120600	19401800	5290	5290	5290	5290	0
409	20240702	120500	19401800	5290	5290	5290	5290	0
410	20240702	120400	19401800	5290	5290	5290	5290	0
411	20240702	120300	19401800	5290	5290	5290	5290	0
412	20240702	120200	19401800	5290	5290	5290	5290	0
413	20240702	120100	19401800	5290	5290	5290	5290	0
414	20240702	120000	19401800	5290	5290	5290	5290	0
415	20240702	115900	19401800	5290	5290	5290	5290	0
416	20240702	115800	19401800	5290	5290	5290	5290	0
417	20240702	115700	19401800	5290	5290	5290	5290	0
418	20240702	115600	19401800	5290	5290	5290	5290	0
419	20240702	115500	19401800	5290	5290	5290	5290	1
420	20240702	115400	19396510	5290	5290	5290	5290	0
421	20240702	115300	19396510	5290	5290	5290	5290	0
422	20240702	115200	19396510	5290	5290	5290	5290	0
423	20240702	115100	19396510	5290	5290	5290	5290	0
424	20240702	115000	19396510	5290	5290	5290	5290	0
425	20240702	114900	19396510	5290	5290	5290	5290	0
426	20240702	114800	19396510	5290	5290	5290	5290	0
427	20240702	114700	19396510	5290	5290	5290	5290	0
428	20240702	114600	19396510	5290	5290	5290	5290	0
429	20240702	114500	19396510	5290	5290	5290	5290	0
430	20240702	114400	19396510	5290	5290	5290	5290	0
431	20240702	114300	19396510	5290	5290	5290	5290	0
432	20240702	114200	19396510	5290	5290	5290	5290	0
433	20240702	114100	19396510	5290	5290	5290	5290	0
434	20240702	114000	19396510	5290	5290	5290	5290	10
435	20240702	113900	19343610	5300	5300	5300	5300	0
436	20240702	113800	19343610	5300	5300	5300	5300	0
437	20240702	113700	19343610	5300	5300	5300	5300	0
438	20240702	113600	19343610	5300	5300	5300	5300	12
439	20240702	113500	19280010	5310	5310	5310	5310	0
440	20240702	113400	19280010	5310	5310	5310	5310	0
441	20240702	113300	19280010	5310	5310	5310	5310	10
442	20240702	113200	19226910	5310	5310	5310	5310	0
443	20240702	113100	19226910	5310	5310	5310	5310	0
444	20240702	113000	19226910	5310	5310	5310	5310	0
445	20240702	112900	19226910	5310	5310	5310	5310	0
446	20240702	112800	19226910	5310	5310	5310	5310	0
447	20240702	112700	19226910	5310	5310	5310	5310	0
448	20240702	112600	19226910	5310	5310	5310	5310	0
449	20240702	112500	19226910	5310	5310	5310	5310	0
450	20240702	112400	19226910	5310	5310	5310	5310	0
451	20240702	112300	19226910	5310	5310	5310	5310	0
452	20240702	112200	19226910	5310	5310	5310	5310	0
453	20240702	112100	19226910	5310	5310	5310	5310	0
454	20240702	112000	19226910	5310	5310	5310	5310	0
455	20240702	111900	19226910	5310	5310	5310	5310	0
456	20240702	111800	19226910	5310	5310	5310	5310	0
457	20240702	111700	19226910	5310	5310	5310	5310	0
458	20240702	111600	19226910	5310	5310	5310	5310	1
459	20240702	111500	19221600	5300	5300	5300	5300	0
460	20240702	111400	19221600	5300	5300	5300	5300	0
461	20240702	111300	19221600	5300	5300	5300	5300	0
462	20240702	111200	19221600	5300	5300	5300	5300	0
463	20240702	111100	19221600	5300	5300	5300	5300	0
464	20240702	111000	19221600	5300	5300	5300	5300	0
465	20240702	110900	19221600	5300	5300	5300	5300	0
466	20240702	110800	19221600	5300	5300	5300	5300	0
467	20240702	110700	19221600	5300	5300	5300	5300	0
468	20240702	110600	19221600	5300	5300	5300	5300	15
469	20240702	110500	19142100	5300	5300	5300	5300	0
470	20240702	110400	19142100	5300	5300	5300	5300	8
471	20240702	110300	19099700	5290	5290	5290	5290	5
472	20240702	110200	19073250	5280	5280	5280	5280	0
473	20240702	110100	19073250	5280	5280	5280	5280	316
474	20240702	110000	17404770	5280	5280	5280	5280	0
475	20240702	105900	17404770	5280	5280	5280	5280	0
476	20240702	105800	17404770	5280	5280	5280	5280	0
477	20240702	105700	17404770	5280	5280	5280	5280	0
478	20240702	105600	17404770	5280	5280	5280	5280	0
479	20240702	105500	17404770	5280	5280	5280	5280	1
480	20240702	105400	17399490	5280	5280	5280	5280	0
481	20240702	105300	17399490	5280	5280	5280	5280	0
482	20240702	105200	17399490	5280	5280	5280	5280	0
483	20240702	105100	17399490	5280	5280	5280	5280	0
484	20240702	105000	17399490	5280	5280	5280	5280	0
485	20240702	104900	17399490	5280	5280	5280	5280	0
486	20240702	104800	17399490	5280	5280	5280	5280	0
487	20240702	104700	17399490	5280	5280	5280	5280	0
488	20240702	104600	17399490	5280	5280	5280	5280	0
489	20240702	104500	17399490	5280	5280	5280	5280	0
490	20240702	104400	17399490	5280	5280	5280	5280	0
491	20240702	104300	17399490	5280	5280	5280	5280	0
492	20240702	104200	17399490	5280	5280	5280	5280	0
493	20240702	104100	17399490	5280	5280	5280	5280	0
494	20240702	104000	17399490	5280	5280	5280	5280	0
495	20240702	103900	17399490	5280	5280	5280	5280	0
496	20240702	103800	17399490	5280	5280	5280	5280	0
497	20240702	103700	17399490	5280	5280	5280	5280	0
498	20240702	103600	17399490	5280	5280	5280	5280	0
499	20240702	103500	17399490	5280	5280	5280	5280	0
500	20240702	103400	17399490	5280	5280	5280	5280	0
501	20240702	103300	17399490	5280	5280	5280	5280	0
502	20240702	103200	17399490	5280	5280	5280	5280	0
503	20240702	103100	17399490	5280	5280	5280	5280	0
504	20240702	103000	17399490	5280	5280	5280	5280	0
505	20240702	102900	17399490	5280	5280	5280	5280	0
506	20240702	102800	17399490	5280	5280	5280	5280	0
507	20240702	102700	17399490	5280	5280	5280	5280	0
508	20240702	102600	17399490	5280	5280	5280	5280	0
509	20240702	102500	17399490	5280	5280	5280	5280	0
510	20240702	102400	17399490	5280	5280	5280	5280	1
511	20240702	102300	17394210	5310	5310	5310	5310	0
512	20240702	102200	17394210	5310	5310	5310	5310	0
513	20240702	102100	17394210	5310	5310	5310	5310	0
514	20240702	102000	17394210	5310	5310	5310	5310	0
515	20240702	101900	17394210	5310	5280	5310	5270	785
516	20240702	101800	13255670	5280	5280	5280	5280	0
517	20240702	101700	13255670	5280	5280	5280	5280	0
518	20240702	101600	13255670	5280	5280	5280	5280	0
519	20240702	101500	13255670	5280	5280	5280	5280	0
520	20240702	101400	13255670	5280	5280	5280	5280	0
521	20240702	101300	13255670	5280	5280	5280	5280	20
522	20240702	101200	13150070	5280	5290	5290	5280	109
523	20240702	101100	12574150	5290	5290	5290	5290	0
524	20240702	101000	12574150	5290	5290	5290	5290	0
525	20240702	100900	12574150	5290	5290	5290	5290	0
526	20240702	100800	12574150	5290	5290	5290	5290	0
527	20240702	100700	12574150	5290	5290	5290	5290	0
528	20240702	100600	12574150	5290	5290	5290	5290	161
529	20240702	100500	11722460	5290	5290	5290	5290	0
530	20240702	100400	11722460	5290	5290	5290	5290	0
531	20240702	100300	11722460	5290	5290	5290	5290	139
532	20240702	100200	10987150	5290	5290	5290	5290	0
533	20240702	100100	10987150	5290	5290	5290	5290	0
534	20240702	100000	10987150	5290	5290	5290	5290	0
535	20240702	095900	10987150	5290	5290	5290	5290	0
536	20240702	095800	10987150	5290	5290	5290	5290	0
537	20240702	095700	10987150	5290	5290	5290	5290	5
538	20240702	095600	10960700	5280	5280	5280	5280	0
539	20240702	095500	10960700	5280	5280	5280	5280	0
540	20240702	095400	10960700	5280	5280	5280	5280	0
541	20240702	095300	10960700	5280	5290	5290	5280	20
542	20240702	095200	10854950	5290	5290	5290	5290	0
543	20240702	095100	10854950	5290	5290	5290	5290	1
544	20240702	095000	10849660	5320	5320	5320	5320	1
545	20240702	094900	10844340	5290	5290	5290	5290	0
546	20240702	094800	10844340	5290	5290	5290	5290	0
547	20240702	094700	10844340	5290	5290	5290	5290	0
548	20240702	094600	10844340	5290	5290	5290	5290	4
549	20240702	094500	10823180	5290	5290	5290	5290	1
550	20240702	094400	10817890	5290	5300	5300	5290	211
551	20240702	094300	9701190	5300	5300	5300	5300	0
552	20240702	094200	9701190	5300	5300	5300	5300	0
553	20240702	094100	9701190	5300	5300	5300	5300	0
554	20240702	094000	9701190	5300	5300	5300	5300	0
555	20240702	093900	9701190	5300	5300	5300	5300	1
556	20240702	093800	9695890	5300	5300	5300	5300	1
557	20240702	093700	9690590	5330	5330	5330	5330	3
558	20240702	093600	9674600	5300	5330	5330	5300	2
559	20240702	093500	9663970	5300	5300	5300	5300	0
560	20240702	093400	9663970	5300	5300	5300	5300	0
561	20240702	093300	9663970	5300	5300	5300	5300	0
562	20240702	093200	9663970	5300	5300	5300	5300	0
563	20240702	093100	9663970	5300	5300	5300	5300	0
564	20240702	093000	9663970	5300	5300	5300	5300	0
565	20240702	092900	9663970	5300	5300	5300	5300	0
566	20240702	092800	9663970	5300	5300	5300	5300	0
567	20240702	092700	9663970	5300	5300	5300	5300	0
568	20240702	092600	9663970	5300	5300	5300	5300	0
569	20240702	092500	9663970	5300	5300	5300	5300	0
570	20240702	092400	9663970	5300	5300	5300	5300	0
571	20240702	092300	9663970	5300	5300	5300	5300	0
572	20240702	092200	9663970	5300	5300	5300	5300	1
573	20240702	092100	9658670	5320	5320	5320	5320	1279
574	20240702	092000	2854390	5330	5330	5330	5330	0
575	20240702	091900	2854390	5330	5330	5330	5330	0
576	20240702	091800	2854390	5330	5330	5330	5330	0
577	20240702	091700	2854390	5330	5330	5330	5330	0
578	20240702	091600	2854390	5330	5330	5330	5330	1
579	20240702	091500	2849060	5300	5300	5300	5300	90
580	20240702	091400	2372060	5310	5310	5310	5310	0
581	20240702	091300	2372060	5310	5310	5310	5310	0
582	20240702	091200	2372060	5310	5330	5330	5310	304
583	20240702	091100	755660	5340	5340	5340	5340	0
584	20240702	091000	755660	5340	5340	5340	5340	0
585	20240702	090900	755660	5340	5340	5340	5340	0
586	20240702	090800	755660	5340	5340	5340	5340	0
587	20240702	090700	755660	5340	5340	5340	5340	0
588	20240702	090600	755660	5340	5340	5340	5340	0
589	20240702	090500	755660	5340	5340	5340	5340	1
590	20240702	090400	750320	5340	5340	5340	5340	0
591	20240702	090300	750320	5340	5340	5340	5340	10
592	20240702	090200	696920	5320	5320	5320	5320	0
593	20240702	090100	696920	5320	5320	5320	5320	0
594	20240702	090000	696920	5320	5320	5320	5320	131