KissMeData/053700/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194000	269703520	5030	5030	5030	5030	1477
3	20240710	193900	269703520	5030	5030	5030	5030	0
4	20240710	193800	269703520	5030	5030	5030	5030	0
5	20240710	193700	269703520	5030	5030	5030	5030	0
6	20240710	193600	269703520	5030	5030	5030	5030	0
7	20240710	193500	269703520	5030	5030	5030	5030	0
8	20240710	193400	269703520	5030	5030	5030	5030	0
9	20240710	193300	269703520	5030	5030	5030	5030	0
10	20240710	193200	269703520	5030	5030	5030	5030	0
11	20240710	193100	269703520	5030	5030	5030	5030	0
12	20240710	193000	269703520	5030	5030	5030	5030	0
13	20240710	192900	269703520	5030	5030	5030	5030	0
14	20240710	192800	269703520	5030	5030	5030	5030	0
15	20240710	192700	269703520	5030	5030	5030	5030	0
16	20240710	192600	269703520	5030	5030	5030	5030	0
17	20240710	192500	269703520	5030	5030	5030	5030	0
18	20240710	192400	269703520	5030	5030	5030	5030	0
19	20240710	192300	269703520	5030	5030	5030	5030	0
20	20240710	192200	269703520	5030	5030	5030	5030	0
21	20240710	192100	269703520	5030	5030	5030	5030	0
22	20240710	192000	269703520	5030	5030	5030	5030	0
23	20240710	191900	269703520	5030	5030	5030	5030	0
24	20240710	191800	269703520	5030	5030	5030	5030	0
25	20240710	191700	269703520	5030	5030	5030	5030	0
26	20240710	191600	269703520	5030	5030	5030	5030	0
27	20240710	191500	269703520	5030	5030	5030	5030	0
28	20240710	191400	269703520	5030	5030	5030	5030	0
29	20240710	191300	269703520	5030	5030	5030	5030	0
30	20240710	191200	269703520	5030	5030	5030	5030	0
31	20240710	191100	269703520	5030	5030	5030	5030	0
32	20240710	191000	269703520	5030	5030	5030	5030	1477
33	20240710	190900	269703520	5030	5030	5030	5030	0
34	20240710	190800	269703520	5030	5030	5030	5030	0
35	20240710	190700	269703520	5030	5030	5030	5030	0
36	20240710	190600	269703520	5030	5030	5030	5030	0
37	20240710	190500	269703520	5030	5030	5030	5030	0
38	20240710	190400	269703520	5030	5030	5030	5030	0
39	20240710	190300	269703520	5030	5030	5030	5030	0
40	20240710	190200	269703520	5030	5030	5030	5030	0
41	20240710	190100	269703520	5030	5030	5030	5030	0
42	20240710	190000	269703520	5030	5030	5030	5030	0
43	20240710	185900	269703520	5030	5030	5030	5030	0
44	20240710	185800	269703520	5030	5030	5030	5030	0
45	20240710	185700	269703520	5030	5030	5030	5030	0
46	20240710	185600	269703520	5030	5030	5030	5030	0
47	20240710	185500	269703520	5030	5030	5030	5030	0
48	20240710	185400	269703520	5030	5030	5030	5030	0
49	20240710	185300	269703520	5030	5030	5030	5030	0
50	20240710	185200	269703520	5030	5030	5030	5030	0
51	20240710	185100	269703520	5030	5030	5030	5030	0
52	20240710	185000	269703520	5030	5030	5030	5030	0
53	20240710	184900	269703520	5030	5030	5030	5030	0
54	20240710	184800	269703520	5030	5030	5030	5030	0
55	20240710	184700	269703520	5030	5030	5030	5030	0
56	20240710	184600	269703520	5030	5030	5030	5030	0
57	20240710	184500	269703520	5030	5030	5030	5030	0
58	20240710	184400	269703520	5030	5030	5030	5030	0
59	20240710	184300	269703520	5030	5030	5030	5030	0
60	20240710	184200	269703520	5030	5030	5030	5030	0
61	20240710	184100	269703520	5030	5030	5030	5030	0
62	20240710	184000	269703520	5030	5030	5030	5030	1477
63	20240710	183900	269703520	5030	5030	5030	5030	0
64	20240710	183800	269703520	5030	5030	5030	5030	0
65	20240710	183700	269703520	5030	5030	5030	5030	0
66	20240710	183600	269703520	5030	5030	5030	5030	0
67	20240710	183500	269703520	5030	5030	5030	5030	0
68	20240710	183400	269703520	5030	5030	5030	5030	0
69	20240710	183300	269703520	5030	5030	5030	5030	0
70	20240710	183200	269703520	5030	5030	5030	5030	0
71	20240710	183100	269703520	5030	5030	5030	5030	0
72	20240710	183000	269703520	5030	5030	5030	5030	0
73	20240710	182900	269703520	5030	5030	5030	5030	0
74	20240710	182800	269703520	5030	5030	5030	5030	0
75	20240710	182700	269703520	5030	5030	5030	5030	0
76	20240710	182600	269703520	5030	5030	5030	5030	0
77	20240710	182500	269703520	5030	5030	5030	5030	0
78	20240710	182400	269703520	5030	5030	5030	5030	0
79	20240710	182300	269703520	5030	5030	5030	5030	0
80	20240710	182200	269703520	5030	5030	5030	5030	0
81	20240710	182100	269703520	5030	5030	5030	5030	0
82	20240710	182000	269703520	5030	5030	5030	5030	0
83	20240710	181900	269703520	5030	5030	5030	5030	0
84	20240710	181800	269703520	5030	5030	5030	5030	0
85	20240710	181700	269703520	5030	5030	5030	5030	0
86	20240710	181600	269703520	5030	5030	5030	5030	0
87	20240710	181500	269703520	5030	5030	5030	5030	0
88	20240710	181400	269703520	5030	5030	5030	5030	0
89	20240710	181300	269703520	5030	5030	5030	5030	0
90	20240710	181200	269703520	5030	5030	5030	5030	0
91	20240710	181100	269703520	5030	5030	5030	5030	0
92	20240710	181000	269703520	5030	5030	5030	5030	1477
93	20240710	180900	269703520	5030	5030	5030	5030	0
94	20240710	180800	269703520	5030	5030	5030	5030	0
95	20240710	180700	269703520	5030	5030	5030	5030	0
96	20240710	180600	269703520	5030	5030	5030	5030	0
97	20240710	180500	269703520	5030	5030	5030	5030	0
98	20240710	180400	269703520	5030	5030	5030	5030	0
99	20240710	180300	269703520	5030	5030	5030	5030	0
100	20240710	180200	269703520	5030	5030	5030	5030	0
101	20240710	180100	269703520	5030	5030	5030	5030	0
102	20240710	180000	269703520	5030	5030	5030	5030	0
103	20240710	175900	269703520	5030	5030	5030	5030	0
104	20240710	175800	269703520	5030	5030	5030	5030	0
105	20240710	175700	269703520	5030	5030	5030	5030	0
106	20240710	175600	269703520	5030	5030	5030	5030	0
107	20240710	175500	269703520	5030	5030	5030	5030	0
108	20240710	175400	269703520	5030	5030	5030	5030	0
109	20240710	175300	269703520	5030	5030	5030	5030	0
110	20240710	175200	269703520	5030	5030	5030	5030	0
111	20240710	175100	269703520	5030	5030	5030	5030	0
112	20240710	175000	269703520	5030	5030	5030	5030	0
113	20240710	174900	269703520	5030	5030	5030	5030	0
114	20240710	174800	269703520	5030	5030	5030	5030	0
115	20240710	174700	269703520	5030	5030	5030	5030	0
116	20240710	174600	269703520	5030	5030	5030	5030	0
117	20240710	174500	269703520	5030	5030	5030	5030	0
118	20240710	174400	269703520	5030	5030	5030	5030	0
119	20240710	174300	269703520	5030	5030	5030	5030	0
120	20240710	174200	269703520	5030	5030	5030	5030	0
121	20240710	174100	269703520	5030	5030	5030	5030	0
122	20240710	174000	269703520	5030	5030	5030	5030	1477
123	20240710	173900	269703520	5030	5030	5030	5030	0
124	20240710	173800	269703520	5030	5030	5030	5030	0
125	20240710	173700	269703520	5030	5030	5030	5030	0
126	20240710	173600	269703520	5030	5030	5030	5030	0
127	20240710	173500	269703520	5030	5030	5030	5030	0
128	20240710	173400	269703520	5030	5030	5030	5030	0
129	20240710	173300	269703520	5030	5030	5030	5030	0
130	20240710	173200	269703520	5030	5030	5030	5030	0
131	20240710	173100	269703520	5030	5030	5030	5030	0
132	20240710	173000	269703520	5030	5030	5030	5030	0
133	20240710	172900	269703520	5030	5030	5030	5030	0
134	20240710	172800	269703520	5030	5030	5030	5030	0
135	20240710	172700	269703520	5030	5030	5030	5030	0
136	20240710	172600	269703520	5030	5030	5030	5030	0
137	20240710	172500	269703520	5030	5030	5030	5030	0
138	20240710	172400	269703520	5030	5030	5030	5030	0
139	20240710	172300	269703520	5030	5030	5030	5030	0
140	20240710	172200	269703520	5030	5030	5030	5030	0
141	20240710	172100	269703520	5030	5030	5030	5030	0
142	20240710	172000	269703520	5030	5030	5030	5030	0
143	20240710	171900	269703520	5030	5030	5030	5030	0
144	20240710	171800	269703520	5030	5030	5030	5030	0
145	20240710	171700	269703520	5030	5030	5030	5030	0
146	20240710	171600	269703520	5030	5030	5030	5030	0
147	20240710	171500	269703520	5030	5030	5030	5030	0
148	20240710	171400	269703520	5030	5030	5030	5030	0
149	20240710	171300	269703520	5030	5030	5030	5030	0
150	20240710	171200	269703520	5030	5030	5030	5030	0
151	20240710	171100	269703520	5030	5030	5030	5030	0
152	20240710	171000	269703520	5030	5030	5030	5030	1477
153	20240710	170900	269703520	5030	5030	5030	5030	0
154	20240710	170800	269703520	5030	5030	5030	5030	0
155	20240710	170700	269703520	5030	5030	5030	5030	0
156	20240710	170600	269703520	5030	5030	5030	5030	0
157	20240710	170500	269703520	5030	5030	5030	5030	0
158	20240710	170400	269703520	5030	5030	5030	5030	0
159	20240710	170300	269703520	5030	5030	5030	5030	0
160	20240710	170200	269703520	5030	5030	5030	5030	0
161	20240710	170100	269703520	5030	5030	5030	5030	0
162	20240710	170000	269703520	5030	5030	5030	5030	0
163	20240710	165900	269703520	5030	5030	5030	5030	0
164	20240710	165800	269703520	5030	5030	5030	5030	0
165	20240710	165700	269703520	5030	5030	5030	5030	0
166	20240710	165600	269703520	5030	5030	5030	5030	0
167	20240710	165500	269703520	5030	5030	5030	5030	0
168	20240710	165400	269703520	5030	5030	5030	5030	0
169	20240710	165300	269703520	5030	5030	5030	5030	0
170	20240710	165200	269703520	5030	5030	5030	5030	0
171	20240710	165100	269703520	5030	5030	5030	5030	0
172	20240710	165000	269703520	5030	5030	5030	5030	0
173	20240710	164900	269703520	5030	5030	5030	5030	0
174	20240710	164800	269703520	5030	5030	5030	5030	0
175	20240710	164700	269703520	5030	5030	5030	5030	0
176	20240710	164600	269703520	5030	5030	5030	5030	0
177	20240710	164500	269703520	5030	5030	5030	5030	0
178	20240710	164400	269703520	5030	5030	5030	5030	0
179	20240710	164300	269703520	5030	5030	5030	5030	0
180	20240710	164200	269703520	5030	5030	5030	5030	0
181	20240710	164100	269703520	5030	5030	5030	5030	0
182	20240710	164000	269703520	5030	5030	5030	5030	1477
183	20240710	163900	269703520	5030	5030	5030	5030	0
184	20240710	163800	269703520	5030	5030	5030	5030	0
185	20240710	163700	269703520	5030	5030	5030	5030	0
186	20240710	163600	269703520	5030	5030	5030	5030	0
187	20240710	163500	269703520	5030	5030	5030	5030	0
188	20240710	163400	269703520	5030	5030	5030	5030	0
189	20240710	163300	269703520	5030	5030	5030	5030	0
190	20240710	163200	269703520	5030	5030	5030	5030	0
191	20240710	163100	269703520	5030	5030	5030	5030	0
192	20240710	163000	269703520	5030	5030	5030	5030	0
193	20240710	162900	269703520	5030	5030	5030	5030	0
194	20240710	162800	269703520	5030	5030	5030	5030	0
195	20240710	162700	269703520	5030	5030	5030	5030	0
196	20240710	162600	269703520	5030	5030	5030	5030	0
197	20240710	162500	269703520	5030	5030	5030	5030	0
198	20240710	162400	269703520	5030	5030	5030	5030	0
199	20240710	162300	269703520	5030	5030	5030	5030	0
200	20240710	162200	269703520	5030	5030	5030	5030	0
201	20240710	162100	269703520	5030	5030	5030	5030	0
202	20240710	162000	269703520	5030	5030	5030	5030	0
203	20240710	161900	269703520	5030	5030	5030	5030	0
204	20240710	161800	269703520	5030	5030	5030	5030	0
205	20240710	161700	269703520	5030	5030	5030	5030	0
206	20240710	161600	269703520	5030	5030	5030	5030	0
207	20240710	161500	269703520	5030	5030	5030	5030	0
208	20240710	161400	269703520	5030	5030	5030	5030	0
209	20240710	161300	269703520	5030	5030	5030	5030	0
210	20240710	161200	269703520	5030	5030	5030	5030	0
211	20240710	161100	269703520	5030	5030	5030	5030	0
212	20240710	161000	269703520	5030	5030	5030	5030	1477
213	20240710	160900	269703520	5030	5030	5030	5030	0
214	20240710	160800	269703520	5030	5030	5030	5030	0
215	20240710	160700	269703520	5030	5030	5030	5030	0
216	20240710	160600	269703520	5030	5030	5030	5030	0
217	20240710	160500	269703520	5030	5030	5030	5030	0
218	20240710	160400	269703520	5030	5030	5030	5030	0
219	20240710	160300	269703520	5030	5030	5030	5030	0
220	20240710	160200	269703520	5030	5030	5030	5030	0
221	20240710	160100	269703520	5030	5030	5030	5030	0
222	20240710	160000	269703520	5030	5030	5030	5030	0
223	20240710	155900	269703520	5030	5030	5030	5030	0
224	20240710	155800	269703520	5030	5030	5030	5030	0
225	20240710	155700	269703520	5030	5030	5030	5030	0
226	20240710	155600	269703520	5030	5030	5030	5030	0
227	20240710	155500	269703520	5030	5030	5030	5030	0
228	20240710	155400	269703520	5030	5030	5030	5030	0
229	20240710	155300	269703520	5030	5030	5030	5030	0
230	20240710	155200	269703520	5030	5030	5030	5030	0
231	20240710	155100	269703520	5030	5030	5030	5030	0
232	20240710	155000	269703520	5030	5030	5030	5030	0
233	20240710	154900	269703520	5030	5030	5030	5030	0
234	20240710	154800	269703520	5030	5030	5030	5030	0
235	20240710	154700	269703520	5030	5030	5030	5030	0
236	20240710	154600	269703520	5030	5030	5030	5030	0
237	20240710	154500	269703520	5030	5030	5030	5030	0
238	20240710	154400	269703520	5030	5030	5030	5030	0
239	20240710	154300	269703520	5030	5030	5030	5030	0
240	20240710	154200	269703520	5030	5030	5030	5030	0
241	20240710	154100	269703520	5030	5030	5030	5030	0
242	20240710	154000	269703520	5030	5030	5030	5030	1477
243	20240710	153900	269703520	5030	5030	5030	5030	0
244	20240710	153800	269703520	5030	5030	5030	5030	0
245	20240710	153700	269703520	5030	5030	5030	5030	0
246	20240710	153600	269703520	5030	5030	5030	5030	0
247	20240710	153500	269703520	5030	5030	5030	5030	0
248	20240710	153400	269703520	5030	5030	5030	5030	0
249	20240710	153300	269703520	5030	5030	5030	5030	0
250	20240710	153200	269703520	5030	5030	5030	5030	0
251	20240710	153100	269703520	5030	5030	5030	5030	0
252	20240710	153000	269703520	5030	5030	5030	5030	1477
253	20240710	152900	262274210	5040	5040	5040	5040	0
254	20240710	152800	262274210	5040	5040	5040	5040	0
255	20240710	152700	262274210	5040	5040	5040	5040	0
256	20240710	152600	262274210	5040	5040	5040	5040	0
257	20240710	152500	262274210	5040	5040	5040	5040	0
258	20240710	152400	262274210	5040	5040	5040	5040	0
259	20240710	152300	262274210	5040	5040	5040	5040	0
260	20240710	152200	262274210	5040	5040	5040	5040	0
261	20240710	152100	262274210	5040	5040	5040	5040	0
262	20240710	152000	262274210	5040	5040	5040	5040	0
263	20240710	151900	262274210	5040	5040	5040	5040	30
264	20240710	151800	262123010	5040	5040	5050	5040	138
265	20240710	151700	261427130	5050	5040	5050	5040	133
266	20240710	151600	260755810	5040	5040	5040	5040	8
267	20240710	151500	260715490	5040	5040	5040	5040	62
268	20240710	151400	260403010	5040	5040	5040	5040	0
269	20240710	151300	260403010	5040	5040	5040	5040	10
270	20240710	151200	260352610	5050	5040	5050	5040	178
271	20240710	151100	259454490	5040	5040	5040	5040	0
272	20240710	151000	259454490	5040	5040	5040	5040	0
273	20240710	150900	259454490	5040	5040	5040	5040	1
274	20240710	150800	259449450	5040	5050	5050	5040	78
275	20240710	150700	259056320	5040	5040	5040	5040	0
276	20240710	150600	259056320	5040	5040	5040	5040	400
277	20240710	150500	257040320	5040	5040	5040	5040	0
278	20240710	150400	257040320	5040	5040	5040	5040	6
279	20240710	150300	257010080	5050	5050	5050	5050	0
280	20240710	150200	257010080	5050	5050	5050	5050	14
281	20240710	150100	256939380	5050	5050	5050	5050	65
282	20240710	150000	256611130	5050	5040	5050	5040	379
283	20240710	145900	254698400	5030	5030	5030	5030	0
284	20240710	145800	254698400	5030	5030	5030	5030	0
285	20240710	145700	254698400	5030	5030	5030	5030	143
286	20240710	145600	253979110	5040	5040	5040	5040	20
287	20240710	145500	253878310	5040	5040	5040	5040	1
288	20240710	145400	253873270	5040	5040	5040	5040	0
289	20240710	145300	253873270	5040	5040	5040	5040	0
290	20240710	145200	253873270	5040	5040	5040	5040	0
291	20240710	145100	253873270	5040	5040	5040	5040	500
292	20240710	145000	251353270	5040	5040	5040	5040	0
293	20240710	144900	251353270	5040	5040	5040	5040	27
294	20240710	144800	251217190	5030	5040	5040	5030	212
295	20240710	144700	250148830	5040	5040	5040	5040	0
296	20240710	144600	250148830	5040	5040	5040	5040	0
297	20240710	144500	250148830	5040	5030	5040	5030	650
298	20240710	144400	246874330	5040	5040	5040	5040	177
299	20240710	144300	245982250	5040	5040	5040	5040	0
300	20240710	144200	245982250	5040	5040	5040	5040	200
301	20240710	144100	244974250	5030	5030	5030	5030	0
302	20240710	144000	244974250	5030	5030	5030	5030	377
303	20240710	143900	243077940	5030	5030	5030	5030	0
304	20240710	143800	243077940	5030	5030	5030	5030	0
305	20240710	143700	243077940	5030	5030	5030	5030	87
306	20240710	143600	242640330	5040	5040	5040	5040	200
307	20240710	143500	241632330	5040	5040	5040	5040	0
308	20240710	143400	241632330	5040	5040	5040	5040	110
309	20240710	143300	241077930	5040	5040	5040	5040	0
310	20240710	143200	241077930	5040	5040	5040	5040	16
311	20240710	143100	240997290	5030	5030	5030	5030	0
312	20240710	143000	240997290	5030	5030	5030	5030	10
313	20240710	142900	240946990	5040	5040	5040	5040	9
314	20240710	142800	240901630	5040	5040	5040	5040	0
315	20240710	142700	240901630	5040	5040	5040	5040	700
316	20240710	142600	237373630	5040	5040	5040	5040	500
317	20240710	142500	234853630	5030	5030	5030	5030	0
318	20240710	142400	234853630	5030	5030	5030	5030	0
319	20240710	142300	234853630	5030	5030	5030	5030	0
320	20240710	142200	234853630	5030	5030	5030	5030	112
321	20240710	142100	234290270	5040	5030	5040	5030	121
322	20240710	142000	233680440	5030	5030	5030	5030	0
323	20240710	141900	233680440	5030	5030	5030	5030	194
324	20240710	141800	232704620	5030	5030	5030	5030	10
325	20240710	141700	232654320	5030	5030	5030	5030	2
326	20240710	141600	232644260	5030	5030	5030	5030	0
327	20240710	141500	232644260	5030	5030	5030	5030	25
328	20240710	141400	232518510	5030	5030	5030	5030	120
329	20240710	141300	231914910	5030	5030	5030	5030	0
330	20240710	141200	231914910	5030	5030	5030	5030	0
331	20240710	141100	231914910	5030	5030	5030	5030	0
332	20240710	141000	231914910	5030	5030	5030	5030	1
333	20240710	140900	231909880	5030	5030	5030	5030	727
334	20240710	140800	228253070	5030	5030	5030	5030	0
335	20240710	140700	228253070	5030	5030	5030	5030	2035
336	20240710	140600	218017020	5020	5020	5020	5020	81
337	20240710	140500	217610400	5020	5020	5020	5020	0
338	20240710	140400	217610400	5020	5020	5020	5020	0
339	20240710	140300	217610400	5020	5020	5020	5020	0
340	20240710	140200	217610400	5020	5020	5020	5020	0
341	20240710	140100	217610400	5020	5020	5020	5020	80
342	20240710	140000	217208800	5020	5020	5020	5020	0
343	20240710	135900	217208800	5020	5020	5020	5020	0
344	20240710	135800	217208800	5020	5020	5020	5020	46
345	20240710	135700	216977880	5020	5020	5020	5020	0
346	20240710	135600	216977880	5020	5020	5020	5020	0
347	20240710	135500	216977880	5020	5020	5020	5020	0
348	20240710	135400	216977880	5020	5020	5020	5020	0
349	20240710	135300	216977880	5020	5030	5030	5020	207
350	20240710	135200	215938540	5030	5030	5030	5030	0
351	20240710	135100	215938540	5030	5030	5030	5030	0
352	20240710	135000	215938540	5030	5030	5030	5030	0
353	20240710	134900	215938540	5030	5030	5030	5030	0
354	20240710	134800	215938540	5030	5030	5030	5030	0
355	20240710	134700	215938540	5030	5030	5030	5030	0
356	20240710	134600	215938540	5030	5030	5030	5030	0
357	20240710	134500	215938540	5030	5030	5030	5030	2
358	20240710	134400	215928480	5030	5030	5030	5030	0
359	20240710	134300	215928480	5030	5030	5030	5030	1
360	20240710	134200	215923450	5030	5030	5030	5030	0
361	20240710	134100	215923450	5030	5030	5030	5030	5
362	20240710	134000	215898300	5030	5030	5030	5030	0
363	20240710	133900	215898300	5030	5030	5030	5030	0
364	20240710	133800	215898300	5030	5030	5030	5030	901
365	20240710	133700	211366270	5010	5010	5010	5010	0
366	20240710	133600	211366270	5010	5020	5020	5010	1500
367	20240710	133500	203849320	5020	5020	5020	5020	0
368	20240710	133400	203849320	5020	5020	5020	5020	0
369	20240710	133300	203849320	5020	5020	5020	5020	0
370	20240710	133200	203849320	5020	5020	5020	5020	0
371	20240710	133100	203849320	5020	5020	5020	5020	296
372	20240710	133000	202363400	5020	5020	5020	5020	554
373	20240710	132900	199582320	5020	5020	5020	5020	90
374	20240710	132800	199130520	5020	5020	5020	5020	70
375	20240710	132700	198779120	5020	5020	5020	5020	0
376	20240710	132600	198779120	5020	5020	5020	5020	0
377	20240710	132500	198779120	5020	5020	5020	5020	0
378	20240710	132400	198779120	5020	5020	5020	5020	9
379	20240710	132300	198733940	5030	5030	5030	5030	0
380	20240710	132200	198733940	5030	5020	5030	5020	336
381	20240710	132100	197047010	5020	5020	5020	5020	0
382	20240710	132000	197047010	5020	5020	5020	5020	86
383	20240710	131900	196615290	5030	5030	5030	5030	0
384	20240710	131800	196615290	5030	5030	5030	5030	0
385	20240710	131700	196615290	5030	5030	5030	5030	600
386	20240710	131600	193597290	5030	5030	5030	5030	0
387	20240710	131500	193597290	5030	5030	5030	5020	1011
388	20240710	131400	188514960	5030	5030	5030	5030	1
389	20240710	131300	188509930	5030	5030	5030	5030	2491
390	20240710	131200	175980200	5030	5040	5040	5030	889
391	20240710	131100	171507260	5040	5040	5040	5040	83
392	20240710	131000	171088940	5040	5040	5040	5040	3
393	20240710	130900	171073820	5040	5040	5040	5040	0
394	20240710	130800	171073820	5040	5040	5040	5040	1
395	20240710	130700	171068780	5030	5030	5030	5030	0
396	20240710	130600	171068780	5030	5030	5030	5030	2
397	20240710	130500	171058720	5030	5030	5030	5030	0
398	20240710	130400	171058720	5030	5030	5030	5030	10
399	20240710	130300	171008420	5030	5030	5030	5030	16
400	20240710	130200	170927940	5030	5030	5030	5030	650
401	20240710	130100	167658440	5020	5020	5020	5020	85
402	20240710	130000	167231740	5030	5030	5030	5030	4
403	20240710	125900	167211620	5020	5020	5020	5020	0
404	20240710	125800	167211620	5020	5030	5030	5020	49
405	20240710	125700	166965440	5030	5030	5030	5030	0
406	20240710	125600	166965440	5030	5030	5030	5030	566
407	20240710	125500	164118460	5020	5020	5020	5020	0
408	20240710	125400	164118460	5020	5020	5020	5020	0
409	20240710	125300	164118460	5020	5020	5020	5020	1
410	20240710	125200	164113440	5020	5020	5020	5020	0
411	20240710	125100	164113440	5020	5020	5020	5020	76
412	20240710	125000	163731920	5030	5030	5030	5030	0
413	20240710	124900	163731920	5030	5030	5030	5030	0
414	20240710	124800	163731920	5030	5030	5030	5030	0
415	20240710	124700	163731920	5030	5030	5030	5030	0
416	20240710	124600	163731920	5030	5030	5030	5030	0
417	20240710	124500	163731920	5030	5030	5030	5030	0
418	20240710	124400	163731920	5030	5030	5030	5030	0
419	20240710	124300	163731920	5030	5030	5030	5030	0
420	20240710	124200	163731920	5030	5030	5030	5030	0
421	20240710	124100	163731920	5030	5030	5030	5030	0
422	20240710	124000	163731920	5030	5040	5040	5020	2668
423	20240710	123900	150334350	5050	5050	5050	5050	0
424	20240710	123800	150334350	5050	5050	5050	5050	0
425	20240710	123700	150334350	5050	5050	5050	5050	0
426	20240710	123600	150334350	5050	5050	5050	5050	0
427	20240710	123500	150334350	5050	5050	5050	5050	1
428	20240710	123400	150329300	5040	5040	5040	5040	100
429	20240710	123300	149825300	5030	5030	5030	5030	22
430	20240710	123200	149714640	5030	5030	5030	5030	0
431	20240710	123100	149714640	5030	5030	5030	5030	49
432	20240710	123000	149468170	5030	5030	5030	5030	74
433	20240710	122900	149095950	5030	5030	5030	5030	0
434	20240710	122800	149095950	5030	5030	5030	5030	0
435	20240710	122700	149095950	5030	5030	5030	5030	0
436	20240710	122600	149095950	5030	5030	5030	5030	0
437	20240710	122500	149095950	5030	5030	5030	5030	0
438	20240710	122400	149095950	5030	5030	5030	5030	0
439	20240710	122300	149095950	5030	5030	5030	5030	0
440	20240710	122200	149095950	5030	5030	5030	5030	201
441	20240710	122100	148084920	5030	5030	5030	5030	0
442	20240710	122000	148084920	5030	5030	5030	5030	0
443	20240710	121900	148084920	5030	5030	5030	5030	0
444	20240710	121800	148084920	5030	5050	5050	5030	144
445	20240710	121700	147359400	5030	5030	5030	5030	0
446	20240710	121600	147359400	5030	5030	5030	5030	0
447	20240710	121500	147359400	5030	5030	5030	5030	0
448	20240710	121400	147359400	5030	5030	5030	5030	0
449	20240710	121300	147359400	5030	5030	5030	5030	0
450	20240710	121200	147359400	5030	5030	5030	5030	0
451	20240710	121100	147359400	5030	5030	5030	5030	0
452	20240710	121000	147359400	5030	5040	5040	5030	40
453	20240710	120900	147158190	5030	5030	5030	5030	1
454	20240710	120800	147153160	5040	5040	5040	5040	0
455	20240710	120700	147153160	5040	5040	5040	5040	0
456	20240710	120600	147153160	5040	5040	5040	5040	0
457	20240710	120500	147153160	5040	5040	5040	5040	32
458	20240710	120400	146991880	5050	5050	5050	5050	0
459	20240710	120300	146991880	5050	5050	5050	5050	2
460	20240710	120200	146981780	5040	5040	5040	5040	0
461	20240710	120100	146981780	5040	5040	5040	5040	269
462	20240710	120000	145626020	5030	5030	5030	5030	0
463	20240710	115900	145626020	5030	5030	5030	5030	44
464	20240710	115800	145404700	5030	5030	5030	5030	0
465	20240710	115700	145404700	5030	5030	5030	5030	348
466	20240710	115600	143654260	5030	5030	5030	5030	0
467	20240710	115500	143654260	5030	5040	5040	5030	102
468	20240710	115400	143141010	5030	5030	5030	5030	270
469	20240710	115300	141782910	5040	5040	5040	5040	0
470	20240710	115200	141782910	5040	5040	5040	5040	0
471	20240710	115100	141782910	5040	5040	5040	5040	0
472	20240710	115000	141782910	5040	5040	5040	5040	0
473	20240710	114900	141782910	5040	5040	5040	5040	0
474	20240710	114800	141782910	5040	5040	5040	5040	0
475	20240710	114700	141782910	5040	5040	5040	5040	50
476	20240710	114600	141530910	5040	5040	5040	5040	0
477	20240710	114500	141530910	5040	5040	5040	5040	0
478	20240710	114400	141530910	5040	5040	5040	5040	10
479	20240710	114300	141480510	5030	5030	5030	5030	82
480	20240710	114200	141068050	5020	5020	5020	5020	0
481	20240710	114100	141068050	5020	5020	5020	5020	0
482	20240710	114000	141068050	5020	5020	5020	5020	0
483	20240710	113900	141068050	5020	5020	5020	5020	0
484	20240710	113800	141068050	5020	5020	5020	5020	0
485	20240710	113700	141068050	5020	5020	5020	5020	0
486	20240710	113600	141068050	5020	5020	5020	5020	419
487	20240710	113500	138964670	5030	5030	5030	5030	60
488	20240710	113400	138662870	5030	5030	5030	5030	0
489	20240710	113300	138662870	5030	5030	5030	5030	0
490	20240710	113200	138662870	5030	5030	5030	5030	0
491	20240710	113100	138662870	5030	5030	5030	5030	0
492	20240710	113000	138662870	5030	5030	5030	5030	0
493	20240710	112900	138662870	5030	5030	5030	5030	0
494	20240710	112800	138662870	5030	5030	5030	5030	0
495	20240710	112700	138662870	5030	5040	5040	5030	318
496	20240710	112600	137063180	5060	5060	5060	5060	0
497	20240710	112500	137063180	5060	5040	5060	5040	62
498	20240710	112400	136749910	5040	5040	5040	5040	0
499	20240710	112300	136749910	5040	5040	5040	5040	88
500	20240710	112200	136306390	5030	5030	5030	5030	221
501	20240710	112100	135194760	5030	5030	5030	5030	789
502	20240710	112000	131226090	5030	5040	5040	5030	787
503	20240710	111900	127266480	5030	5030	5030	5030	179
504	20240710	111800	126366110	5040	5040	5040	5040	40
505	20240710	111700	126164510	5040	5040	5040	5040	40
506	20240710	111600	125962910	5040	5040	5040	5040	0
507	20240710	111500	125962910	5040	5040	5040	5040	0
508	20240710	111400	125962910	5040	5040	5040	5040	0
509	20240710	111300	125962910	5040	5040	5040	5040	0
510	20240710	111200	125962910	5040	5040	5040	5040	51
511	20240710	111100	125705870	5040	5040	5040	5040	33
512	20240710	111000	125539550	5030	5030	5030	5030	0
513	20240710	110900	125539550	5030	5030	5030	5030	1
514	20240710	110800	125534520	5030	5030	5030	5030	0
515	20240710	110700	125534520	5030	5040	5040	5030	412
516	20240710	110600	123461040	5030	5030	5030	5030	0
517	20240710	110500	123461040	5030	5030	5030	5030	0
518	20240710	110400	123461040	5030	5030	5030	5030	0
519	20240710	110300	123461040	5030	5030	5030	5030	0
520	20240710	110200	123461040	5030	5030	5030	5030	0
521	20240710	110100	123461040	5030	5030	5030	5030	0
522	20240710	110000	123461040	5030	5030	5030	5030	4
523	20240710	105900	123440920	5040	5040	5040	5040	0
524	20240710	105800	123440920	5040	5040	5040	5040	0
525	20240710	105700	123440920	5040	5040	5040	5040	0
526	20240710	105600	123440920	5040	5040	5040	5040	0
527	20240710	105500	123440920	5040	5040	5040	5040	121
528	20240710	105400	122831080	5050	5050	5050	5050	222
529	20240710	105300	121709980	5060	5040	5060	5040	4000
530	20240710	105200	101485370	5020	5020	5020	5020	82
531	20240710	105100	101073730	5050	5050	5050	5050	0
532	20240710	105000	101073730	5050	5050	5050	5050	16
533	20240710	104900	100992930	5030	5030	5030	5030	0
534	20240710	104800	100992930	5030	5050	5050	5030	60
535	20240710	104700	100690930	5020	5020	5020	5020	0
536	20240710	104600	100690930	5020	5020	5020	5020	0
537	20240710	104500	100690930	5020	5030	5030	5020	500
538	20240710	104400	98180910	5020	5020	5020	5020	45
539	20240710	104300	97955010	5020	5020	5020	5020	500
540	20240710	104200	95445010	5020	5020	5020	5020	0
541	20240710	104100	95445010	5020	5020	5020	5020	85
542	20240710	104000	95018310	5030	5050	5050	5030	20
543	20240710	103900	94917330	5020	5020	5020	5020	0
544	20240710	103800	94917330	5020	5030	5030	5020	804
545	20240710	103700	90880890	5040	5040	5040	5040	12
546	20240710	103600	90820410	5040	5040	5040	5040	1
547	20240710	103500	90815370	5030	5030	5030	5030	0
548	20240710	103400	90815370	5030	5030	5030	5030	77
549	20240710	103300	90428060	5030	5030	5030	5030	0
550	20240710	103200	90428060	5030	5030	5030	5030	20
551	20240710	103100	90327460	5020	5020	5020	5020	0
552	20240710	103000	90327460	5020	5020	5020	5020	0
553	20240710	102900	90327460	5020	5020	5020	5020	0
554	20240710	102800	90327460	5020	5020	5020	5020	0
555	20240710	102700	90327460	5020	5020	5020	5020	0
556	20240710	102600	90327460	5020	5020	5020	5020	1
557	20240710	102500	90322440	5030	5030	5030	5030	73
558	20240710	102400	89955250	5030	5030	5030	5030	240
559	20240710	102300	88748050	5030	5030	5030	5030	0
560	20240710	102200	88748050	5030	5030	5030	5030	0
561	20240710	102100	88748050	5030	5030	5030	5030	200
562	20240710	102000	87742050	5030	5030	5030	5030	0
563	20240710	101900	87742050	5030	5030	5030	5030	100
564	20240710	101800	87239050	5030	5030	5030	5030	50
565	20240710	101700	86987550	5020	5020	5020	5020	1319
566	20240710	101600	80366170	5030	5030	5030	5030	953
567	20240710	101500	75572580	5050	5050	5050	5050	0
568	20240710	101400	75572580	5050	5050	5050	5050	0
569	20240710	101300	75572580	5050	5040	5050	5040	31
570	20240710	101200	75416260	5030	5030	5030	5030	47
571	20240710	101100	75179850	5050	5050	5050	5050	1000
572	20240710	101000	70129850	5050	5050	5050	5050	398
573	20240710	100900	68119950	5050	5050	5050	5050	0
574	20240710	100800	68119950	5050	5050	5050	5050	0
575	20240710	100700	68119950	5050	5050	5050	5050	1
576	20240710	100600	68114900	5020	5020	5020	5020	0
577	20240710	100500	68114900	5020	5020	5020	5020	70
578	20240710	100400	67763500	5040	5040	5040	5040	0
579	20240710	100300	67763500	5040	5040	5040	5040	861
580	20240710	100200	63424060	5040	5040	5040	5040	3
581	20240710	100100	63408940	5040	5050	5050	5040	5
582	20240710	100000	63383720	5050	5050	5050	5050	44
583	20240710	095900	63161520	5020	5030	5030	5020	78
584	20240710	095800	62769950	5050	5050	5050	5050	3
585	20240710	095700	62754800	5020	5020	5020	5020	0
586	20240710	095600	62754800	5020	5020	5020	5020	0
587	20240710	095500	62754800	5020	5020	5020	5020	0
588	20240710	095400	62754800	5020	5020	5020	5020	45
589	20240710	095300	62528900	5020	5020	5020	5020	78
590	20240710	095200	62137340	5030	5030	5030	5030	10
591	20240710	095100	62087040	5050	5050	5050	5050	0
592	20240710	095000	62087040	5050	5050	5050	5050	0
593	20240710	094900	62087040	5050	5050	5050	5050	0
594	20240710	094800	62087040	5050	5050	5050	5050	0
595	20240710	094700	62087040	5050	5050	5050	5050	1
596	20240710	094600	62081990	5010	5010	5010	5010	86
597	20240710	094500	61651130	5040	5040	5040	5040	5
598	20240710	094400	61625930	5040	5040	5040	5040	990
599	20240710	094300	56636330	5020	5030	5030	5020	4352
600	20240710	094200	34772800	5030	5030	5030	5030	319
601	20240710	094100	33168230	5030	5030	5030	5030	0
602	20240710	094000	33168230	5030	5030	5030	5030	0
603	20240710	093900	33168230	5030	5040	5040	5030	331
604	20240710	093800	31502420	5040	5040	5040	5040	0
605	20240710	093700	31502420	5040	5040	5040	5040	234
606	20240710	093600	30323060	5050	5050	5050	5050	90
607	20240710	093500	29868560	5050	5040	5050	5040	22
608	20240710	093400	29757490	5050	5050	5050	5050	101
609	20240710	093300	29247440	5060	5060	5060	5060	10
610	20240710	093200	29196840	5060	5060	5060	5060	100
611	20240710	093100	28690840	5070	5070	5070	5070	0
612	20240710	093000	28690840	5070	5070	5070	5070	0
613	20240710	092900	28690840	5070	5070	5070	5070	0
614	20240710	092800	28690840	5070	5070	5070	5070	0
615	20240710	092700	28690840	5070	5070	5070	5070	0
616	20240710	092600	28690840	5070	5070	5070	5070	0
617	20240710	092500	28690840	5070	5040	5070	5040	999
618	20240710	092400	23639430	5040	5040	5040	5040	0
619	20240710	092300	23639430	5040	5040	5040	5040	51
620	20240710	092200	23382390	5030	5030	5030	5030	72
621	20240710	092100	23020230	5030	5030	5030	5030	0
622	20240710	092000	23020230	5030	5030	5030	5030	0
623	20240710	091900	23020230	5030	5030	5030	5030	0
624	20240710	091800	23020230	5030	5030	5030	5030	0
625	20240710	091700	23020230	5030	5030	5030	5030	185
626	20240710	091600	22089680	5040	5040	5040	5040	49
627	20240710	091500	21842720	5040	5040	5040	5040	1
628	20240710	091400	21837680	5050	5050	5050	5050	0
629	20240710	091300	21837680	5050	5050	5050	5050	0
630	20240710	091200	21837680	5050	5050	5050	5050	0
631	20240710	091100	21837680	5050	5050	5050	5050	0
632	20240710	091000	21837680	5050	5050	5050	5050	10
633	20240710	090900	21787180	5060	5060	5060	5060	0
634	20240710	090800	21787180	5060	5060	5060	5060	0
635	20240710	090700	21787180	5060	5060	5060	5060	100
636	20240710	090600	21281180	5060	5060	5060	5060	3
637	20240710	090500	21266000	5060	5020	5060	5010	54
638	20240710	090400	20994560	5010	5020	5020	5010	1000
639	20240710	090300	15976570	5070	5070	5070	5070	0
640	20240710	090200	15976570	5070	5070	5070	5070	0
641	20240710	090100	15976570	5070	5070	5070	5010	2913
642	20240710	090000	1348510	5070	5030	5070	5030	268