KissMeData/024880/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191100	464155505	5100	5100	5100	5100	1097
3	20240709	191000	464155505	5100	5100	5100	5100	0
4	20240709	190900	464155505	5100	5100	5100	5100	0
5	20240709	190800	464155505	5100	5100	5100	5100	0
6	20240709	190700	464155505	5100	5100	5100	5100	0
7	20240709	190600	464155505	5100	5100	5100	5100	0
8	20240709	190500	464155505	5100	5100	5100	5100	0
9	20240709	190400	464155505	5100	5100	5100	5100	0
10	20240709	190300	464155505	5100	5100	5100	5100	0
11	20240709	190200	464155505	5100	5100	5100	5100	0
12	20240709	190100	464155505	5100	5100	5100	5100	0
13	20240709	190000	464155505	5100	5100	5100	5100	0
14	20240709	185900	464155505	5100	5100	5100	5100	0
15	20240709	185800	464155505	5100	5100	5100	5100	0
16	20240709	185700	464155505	5100	5100	5100	5100	0
17	20240709	185600	464155505	5100	5100	5100	5100	0
18	20240709	185500	464155505	5100	5100	5100	5100	0
19	20240709	185400	464155505	5100	5100	5100	5100	0
20	20240709	185300	464155505	5100	5100	5100	5100	0
21	20240709	185200	464155505	5100	5100	5100	5100	0
22	20240709	185100	464155505	5100	5100	5100	5100	0
23	20240709	185000	464155505	5100	5100	5100	5100	0
24	20240709	184900	464155505	5100	5100	5100	5100	0
25	20240709	184800	464155505	5100	5100	5100	5100	0
26	20240709	184700	464155505	5100	5100	5100	5100	0
27	20240709	184600	464155505	5100	5100	5100	5100	0
28	20240709	184500	464155505	5100	5100	5100	5100	0
29	20240709	184400	464155505	5100	5100	5100	5100	0
30	20240709	184300	464155505	5100	5100	5100	5100	0
31	20240709	184200	464155505	5100	5100	5100	5100	0
32	20240709	184100	464155505	5100	5100	5100	5100	1097
33	20240709	184000	464155505	5100	5100	5100	5100	0
34	20240709	183900	464155505	5100	5100	5100	5100	0
35	20240709	183800	464155505	5100	5100	5100	5100	0
36	20240709	183700	464155505	5100	5100	5100	5100	0
37	20240709	183600	464155505	5100	5100	5100	5100	0
38	20240709	183500	464155505	5100	5100	5100	5100	0
39	20240709	183400	464155505	5100	5100	5100	5100	0
40	20240709	183300	464155505	5100	5100	5100	5100	0
41	20240709	183200	464155505	5100	5100	5100	5100	0
42	20240709	183100	464155505	5100	5100	5100	5100	0
43	20240709	183000	464155505	5100	5100	5100	5100	0
44	20240709	182900	464155505	5100	5100	5100	5100	0
45	20240709	182800	464155505	5100	5100	5100	5100	0
46	20240709	182700	464155505	5100	5100	5100	5100	0
47	20240709	182600	464155505	5100	5100	5100	5100	0
48	20240709	182500	464155505	5100	5100	5100	5100	0
49	20240709	182400	464155505	5100	5100	5100	5100	0
50	20240709	182300	464155505	5100	5100	5100	5100	0
51	20240709	182200	464155505	5100	5100	5100	5100	0
52	20240709	182100	464155505	5100	5100	5100	5100	0
53	20240709	182000	464155505	5100	5100	5100	5100	0
54	20240709	181900	464155505	5100	5100	5100	5100	0
55	20240709	181800	464155505	5100	5100	5100	5100	0
56	20240709	181700	464155505	5100	5100	5100	5100	0
57	20240709	181600	464155505	5100	5100	5100	5100	0
58	20240709	181500	464155505	5100	5100	5100	5100	0
59	20240709	181400	464155505	5100	5100	5100	5100	0
60	20240709	181300	464155505	5100	5100	5100	5100	0
61	20240709	181200	464155505	5100	5100	5100	5100	0
62	20240709	181100	464155505	5100	5100	5100	5100	1097
63	20240709	181000	464155505	5100	5100	5100	5100	0
64	20240709	180900	464155505	5100	5100	5100	5100	0
65	20240709	180800	464155505	5100	5100	5100	5100	0
66	20240709	180700	464155505	5100	5100	5100	5100	0
67	20240709	180600	464155505	5100	5100	5100	5100	0
68	20240709	180500	464155505	5100	5100	5100	5100	0
69	20240709	180400	464155505	5100	5100	5100	5100	0
70	20240709	180300	464155505	5100	5100	5100	5100	0
71	20240709	180200	464155505	5100	5100	5100	5100	0
72	20240709	180100	464155505	5100	5100	5100	5100	0
73	20240709	180000	464155505	5100	5100	5100	5100	0
74	20240709	175900	464155505	5100	5100	5100	5100	0
75	20240709	175800	464155505	5100	5100	5100	5100	0
76	20240709	175700	464155505	5100	5100	5100	5100	0
77	20240709	175600	464155505	5100	5100	5100	5100	0
78	20240709	175500	464155505	5100	5100	5100	5100	0
79	20240709	175400	464155505	5100	5100	5100	5100	0
80	20240709	175300	464155505	5100	5100	5100	5100	0
81	20240709	175200	464155505	5100	5100	5100	5100	0
82	20240709	175100	464155505	5100	5100	5100	5100	0
83	20240709	175000	464155505	5100	5100	5100	5100	0
84	20240709	174900	464155505	5100	5100	5100	5100	0
85	20240709	174800	464155505	5100	5100	5100	5100	0
86	20240709	174700	464155505	5100	5100	5100	5100	0
87	20240709	174600	464155505	5100	5100	5100	5100	0
88	20240709	174500	464155505	5100	5100	5100	5100	0
89	20240709	174400	464155505	5100	5100	5100	5100	0
90	20240709	174300	464155505	5100	5100	5100	5100	0
91	20240709	174200	464155505	5100	5100	5100	5100	0
92	20240709	174100	464155505	5100	5100	5100	5100	1097
93	20240709	174000	464155505	5100	5100	5100	5100	0
94	20240709	173900	464155505	5100	5100	5100	5100	0
95	20240709	173800	464155505	5100	5100	5100	5100	0
96	20240709	173700	464155505	5100	5100	5100	5100	0
97	20240709	173600	464155505	5100	5100	5100	5100	0
98	20240709	173500	464155505	5100	5100	5100	5100	0
99	20240709	173400	464155505	5100	5100	5100	5100	0
100	20240709	173300	464155505	5100	5100	5100	5100	0
101	20240709	173200	464155505	5100	5100	5100	5100	0
102	20240709	173100	464155505	5100	5100	5100	5100	0
103	20240709	173000	464155505	5100	5100	5100	5100	0
104	20240709	172900	464155505	5100	5100	5100	5100	0
105	20240709	172800	464155505	5100	5100	5100	5100	0
106	20240709	172700	464155505	5100	5100	5100	5100	0
107	20240709	172600	464155505	5100	5100	5100	5100	0
108	20240709	172500	464155505	5100	5100	5100	5100	0
109	20240709	172400	464155505	5100	5100	5100	5100	0
110	20240709	172300	464155505	5100	5100	5100	5100	0
111	20240709	172200	464155505	5100	5100	5100	5100	0
112	20240709	172100	464155505	5100	5100	5100	5100	0
113	20240709	172000	464155505	5100	5100	5100	5100	0
114	20240709	171900	464155505	5100	5100	5100	5100	0
115	20240709	171800	464155505	5100	5100	5100	5100	0
116	20240709	171700	464155505	5100	5100	5100	5100	0
117	20240709	171600	464155505	5100	5100	5100	5100	0
118	20240709	171500	464155505	5100	5100	5100	5100	0
119	20240709	171400	464155505	5100	5100	5100	5100	0
120	20240709	171300	464155505	5100	5100	5100	5100	0
121	20240709	171200	464155505	5100	5100	5100	5100	0
122	20240709	171100	464155505	5100	5100	5100	5100	1097
123	20240709	171000	464155505	5100	5100	5100	5100	0
124	20240709	170900	464155505	5100	5100	5100	5100	0
125	20240709	170800	464155505	5100	5100	5100	5100	0
126	20240709	170700	464155505	5100	5100	5100	5100	0
127	20240709	170600	464155505	5100	5100	5100	5100	0
128	20240709	170500	464155505	5100	5100	5100	5100	0
129	20240709	170400	464155505	5100	5100	5100	5100	0
130	20240709	170300	464155505	5100	5100	5100	5100	0
131	20240709	170200	464155505	5100	5100	5100	5100	0
132	20240709	170100	464155505	5100	5100	5100	5100	0
133	20240709	170000	464155505	5100	5100	5100	5100	0
134	20240709	165900	464155505	5100	5100	5100	5100	0
135	20240709	165800	464155505	5100	5100	5100	5100	0
136	20240709	165700	464155505	5100	5100	5100	5100	0
137	20240709	165600	464155505	5100	5100	5100	5100	0
138	20240709	165500	464155505	5100	5100	5100	5100	0
139	20240709	165400	464155505	5100	5100	5100	5100	0
140	20240709	165300	464155505	5100	5100	5100	5100	0
141	20240709	165200	464155505	5100	5100	5100	5100	0
142	20240709	165100	464155505	5100	5100	5100	5100	0
143	20240709	165000	464155505	5100	5100	5100	5100	0
144	20240709	164900	464155505	5100	5100	5100	5100	0
145	20240709	164800	464155505	5100	5100	5100	5100	0
146	20240709	164700	464155505	5100	5100	5100	5100	0
147	20240709	164600	464155505	5100	5100	5100	5100	0
148	20240709	164500	464155505	5100	5100	5100	5100	0
149	20240709	164400	464155505	5100	5100	5100	5100	0
150	20240709	164300	464155505	5100	5100	5100	5100	0
151	20240709	164200	464155505	5100	5100	5100	5100	0
152	20240709	164100	464155505	5100	5100	5100	5100	1097
153	20240709	164000	464155505	5100	5100	5100	5100	0
154	20240709	163900	464155505	5100	5100	5100	5100	0
155	20240709	163800	464155505	5100	5100	5100	5100	0
156	20240709	163700	464155505	5100	5100	5100	5100	0
157	20240709	163600	464155505	5100	5100	5100	5100	0
158	20240709	163500	464155505	5100	5100	5100	5100	0
159	20240709	163400	464155505	5100	5100	5100	5100	0
160	20240709	163300	464155505	5100	5100	5100	5100	0
161	20240709	163200	464155505	5100	5100	5100	5100	0
162	20240709	163100	464155505	5100	5100	5100	5100	0
163	20240709	163000	464155505	5100	5100	5100	5100	0
164	20240709	162900	464155505	5100	5100	5100	5100	0
165	20240709	162800	464155505	5100	5100	5100	5100	0
166	20240709	162700	464155505	5100	5100	5100	5100	0
167	20240709	162600	464155505	5100	5100	5100	5100	0
168	20240709	162500	464155505	5100	5100	5100	5100	0
169	20240709	162400	464155505	5100	5100	5100	5100	0
170	20240709	162300	464155505	5100	5100	5100	5100	0
171	20240709	162200	464155505	5100	5100	5100	5100	0
172	20240709	162100	464155505	5100	5100	5100	5100	0
173	20240709	162000	464155505	5100	5100	5100	5100	0
174	20240709	161900	464155505	5100	5100	5100	5100	0
175	20240709	161800	464155505	5100	5100	5100	5100	0
176	20240709	161700	464155505	5100	5100	5100	5100	0
177	20240709	161600	464155505	5100	5100	5100	5100	0
178	20240709	161500	464155505	5100	5100	5100	5100	0
179	20240709	161400	464155505	5100	5100	5100	5100	0
180	20240709	161300	464155505	5100	5100	5100	5100	0
181	20240709	161200	464155505	5100	5100	5100	5100	0
182	20240709	161100	464155505	5100	5100	5100	5100	1097
183	20240709	161000	464155505	5100	5100	5100	5100	0
184	20240709	160900	464155505	5100	5100	5100	5100	0
185	20240709	160800	464155505	5100	5100	5100	5100	0
186	20240709	160700	464155505	5100	5100	5100	5100	0
187	20240709	160600	464155505	5100	5100	5100	5100	0
188	20240709	160500	464155505	5100	5100	5100	5100	0
189	20240709	160400	464155505	5100	5100	5100	5100	0
190	20240709	160300	464155505	5100	5100	5100	5100	0
191	20240709	160200	464155505	5100	5100	5100	5100	0
192	20240709	160100	464155505	5100	5100	5100	5100	0
193	20240709	160000	464155505	5100	5100	5100	5100	0
194	20240709	155900	464155505	5100	5100	5100	5100	0
195	20240709	155800	464155505	5100	5100	5100	5100	0
196	20240709	155700	464155505	5100	5100	5100	5100	0
197	20240709	155600	464155505	5100	5100	5100	5100	0
198	20240709	155500	464155505	5100	5100	5100	5100	0
199	20240709	155400	464155505	5100	5100	5100	5100	0
200	20240709	155300	464155505	5100	5100	5100	5100	0
201	20240709	155200	464155505	5100	5100	5100	5100	0
202	20240709	155100	464155505	5100	5100	5100	5100	0
203	20240709	155000	464155505	5100	5100	5100	5100	0
204	20240709	154900	464155505	5100	5100	5100	5100	0
205	20240709	154800	464155505	5100	5100	5100	5100	0
206	20240709	154700	464155505	5100	5100	5100	5100	0
207	20240709	154600	464155505	5100	5100	5100	5100	0
208	20240709	154500	464155505	5100	5100	5100	5100	0
209	20240709	154400	464155505	5100	5100	5100	5100	0
210	20240709	154300	464155505	5100	5100	5100	5100	0
211	20240709	154200	464155505	5100	5100	5100	5100	0
212	20240709	154100	464155505	5100	5100	5100	5100	1097
213	20240709	154000	464155505	5100	5100	5100	5100	0
214	20240709	153900	464155505	5100	5100	5100	5100	0
215	20240709	153800	464155505	5100	5100	5100	5100	0
216	20240709	153700	464155505	5100	5100	5100	5100	0
217	20240709	153600	464155505	5100	5100	5100	5100	0
218	20240709	153500	464155505	5100	5100	5100	5100	0
219	20240709	153400	464155505	5100	5100	5100	5100	0
220	20240709	153300	464155505	5100	5100	5100	5100	0
221	20240709	153200	464155505	5100	5100	5100	5100	0
222	20240709	153100	464155505	5100	5100	5100	5100	0
223	20240709	153000	464155505	5100	5100	5100	5100	1097
224	20240709	152900	458560805	5090	5090	5090	5090	0
225	20240709	152800	458560805	5090	5090	5090	5090	0
226	20240709	152700	458560805	5090	5090	5090	5090	0
227	20240709	152600	458560805	5090	5090	5090	5090	0
228	20240709	152500	458560805	5090	5090	5090	5090	0
229	20240709	152400	458560805	5090	5090	5090	5090	0
230	20240709	152300	458560805	5090	5090	5090	5090	0
231	20240709	152200	458560805	5090	5090	5090	5090	0
232	20240709	152100	458560805	5090	5090	5090	5090	0
233	20240709	152000	458560805	5090	5090	5090	5090	0
234	20240709	151900	458560805	5090	5090	5120	5090	112
235	20240709	151800	457990695	5100	5120	5120	5100	34
236	20240709	151700	457816895	5120	5120	5120	5120	12
237	20240709	151600	457755455	5130	5130	5130	5130	0
238	20240709	151500	457755455	5130	5130	5130	5130	0
239	20240709	151400	457755455	5130	5130	5130	5130	0
240	20240709	151300	457755455	5130	5130	5130	5130	0
241	20240709	151200	457755455	5130	5130	5130	5130	0
242	20240709	151100	457755455	5130	5130	5130	5130	0
243	20240709	151000	457755455	5130	5130	5130	5130	0
244	20240709	150900	457755455	5130	5120	5130	5120	1666
245	20240709	150800	449215135	5120	5120	5120	5120	0
246	20240709	150700	449215135	5120	5120	5120	5120	0
247	20240709	150600	449215135	5120	5120	5120	5120	0
248	20240709	150500	449215135	5120	5120	5120	5120	0
249	20240709	150400	449215135	5120	5090	5120	5090	3232
250	20240709	150300	432675385	5080	5080	5080	5080	250
251	20240709	150200	431405385	5080	5080	5080	5080	0
252	20240709	150100	431405385	5080	5080	5080	5080	0
253	20240709	150000	431405385	5080	5080	5080	5080	0
254	20240709	145900	431405385	5080	5080	5080	5080	0
255	20240709	145800	431405385	5080	5080	5080	5080	0
256	20240709	145700	431405385	5080	5080	5080	5080	0
257	20240709	145600	431405385	5080	5080	5080	5080	0
258	20240709	145500	431405385	5080	5080	5080	5080	807
259	20240709	145400	427305825	5080	5080	5080	5080	0
260	20240709	145300	427305825	5080	5080	5080	5080	920
261	20240709	145200	422632225	5080	5080	5080	5080	81
262	20240709	145100	422220745	5080	5090	5090	5080	664
263	20240709	145000	418845985	5090	5090	5090	5090	0
264	20240709	144900	418845985	5090	5090	5090	5090	0
265	20240709	144800	418845985	5090	5090	5090	5090	288
266	20240709	144700	417380065	5090	5090	5090	5090	0
267	20240709	144600	417380065	5090	5090	5090	5090	0
268	20240709	144500	417380065	5090	5090	5090	5090	0
269	20240709	144400	417380065	5090	5090	5090	5090	0
270	20240709	144300	417380065	5090	5090	5090	5090	0
271	20240709	144200	417380065	5090	5090	5090	5090	1
272	20240709	144100	417374975	5070	5070	5070	5070	0
273	20240709	144000	417374975	5070	5070	5070	5070	7
274	20240709	143900	417339485	5070	5070	5070	5070	32
275	20240709	143800	417177245	5080	5080	5080	5080	42
276	20240709	143700	416963885	5090	5090	5090	5090	15
277	20240709	143600	416887535	5090	5090	5090	5090	0
278	20240709	143500	416887535	5090	5090	5090	5090	0
279	20240709	143400	416887535	5090	5090	5090	5090	0
280	20240709	143300	416887535	5090	5090	5090	5090	219
281	20240709	143200	415772825	5090	5090	5090	5090	0
282	20240709	143100	415772825	5090	5090	5090	5090	6
283	20240709	143000	415742285	5090	5090	5090	5090	0
284	20240709	142900	415742285	5090	5090	5090	5090	9
285	20240709	142800	415696475	5090	5090	5090	5090	0
286	20240709	142700	415696475	5090	5090	5090	5090	0
287	20240709	142600	415696475	5090	5090	5090	5090	0
288	20240709	142500	415696475	5090	5090	5090	5090	2
289	20240709	142400	415686295	5090	5090	5090	5090	35
290	20240709	142300	415508145	5070	5070	5070	5070	0
291	20240709	142200	415508145	5070	5070	5070	5070	0
292	20240709	142100	415508145	5070	5070	5070	5070	0
293	20240709	142000	415508145	5070	5070	5070	5070	0
294	20240709	141900	415508145	5070	5070	5070	5070	0
295	20240709	141800	415508145	5070	5070	5070	5070	710
296	20240709	141700	411908445	5090	5090	5090	5090	0
297	20240709	141600	411908445	5090	5090	5090	5090	62
298	20240709	141500	411592865	5090	5090	5090	5090	0
299	20240709	141400	411592865	5090	5090	5090	5090	0
300	20240709	141300	411592865	5090	5090	5090	5090	62
301	20240709	141200	411277285	5090	5090	5090	5090	0
302	20240709	141100	411277285	5090	5090	5090	5090	0
303	20240709	141000	411277285	5090	5090	5090	5090	64
304	20240709	140900	410951525	5090	5090	5090	5090	0
305	20240709	140800	410951525	5090	5090	5090	5090	0
306	20240709	140700	410951525	5090	5090	5090	5090	0
307	20240709	140600	410951525	5090	5090	5090	5090	46
308	20240709	140500	410717385	5070	5070	5070	5070	0
309	20240709	140400	410717385	5070	5070	5070	5070	10
310	20240709	140300	410666685	5090	5090	5090	5090	62
311	20240709	140200	410351105	5090	5090	5090	5090	0
312	20240709	140100	410351105	5090	5090	5090	5090	0
313	20240709	140000	410351105	5090	5090	5090	5090	70
314	20240709	135900	409994805	5070	5070	5070	5070	0
315	20240709	135800	409994805	5070	5070	5070	5070	0
316	20240709	135700	409994805	5070	5070	5070	5070	0
317	20240709	135600	409994805	5070	5070	5070	5070	0
318	20240709	135500	409994805	5070	5070	5070	5070	0
319	20240709	135400	409994805	5070	5070	5070	5070	0
320	20240709	135300	409994805	5070	5070	5070	5070	0
321	20240709	135200	409994805	5070	5070	5070	5070	72
322	20240709	135100	409629765	5090	5090	5090	5090	0
323	20240709	135000	409629765	5090	5090	5090	5090	0
324	20240709	134900	409629765	5090	5090	5090	5090	0
325	20240709	134800	409629765	5090	5090	5090	5090	0
326	20240709	134700	409629765	5090	5090	5090	5090	0
327	20240709	134600	409629765	5090	5090	5090	5090	0
328	20240709	134500	409629765	5090	5090	5090	5090	0
329	20240709	134400	409629765	5090	5090	5090	5090	0
330	20240709	134300	409629765	5090	5090	5090	5090	849
331	20240709	134200	405308355	5070	5070	5070	5070	0
332	20240709	134100	405308355	5070	5070	5070	5070	0
333	20240709	134000	405308355	5070	5070	5070	5070	0
334	20240709	133900	405308355	5070	5070	5070	5070	0
335	20240709	133800	405308355	5070	5070	5070	5070	0
336	20240709	133700	405308355	5070	5070	5070	5070	0
337	20240709	133600	405308355	5070	5070	5070	5070	0
338	20240709	133500	405308355	5070	5070	5070	5070	0
339	20240709	133400	405308355	5070	5070	5070	5070	1
340	20240709	133300	405303285	5040	5040	5040	5040	0
341	20240709	133200	405303285	5040	5040	5040	5040	0
342	20240709	133100	405303285	5040	5040	5040	5040	0
343	20240709	133000	405303285	5040	5040	5040	5040	0
344	20240709	132900	405303285	5040	5040	5040	5040	0
345	20240709	132800	405303285	5040	5040	5040	5040	0
346	20240709	132700	405303285	5040	5050	5050	5040	1200
347	20240709	132600	399250755	5080	5080	5080	5080	0
348	20240709	132500	399250755	5080	5080	5080	5080	0
349	20240709	132400	399250755	5080	5080	5080	5080	0
350	20240709	132300	399250755	5080	5080	5080	5080	0
351	20240709	132200	399250755	5080	5080	5080	5080	1
352	20240709	132100	399245675	5090	5090	5090	5090	0
353	20240709	132000	399245675	5090	5090	5090	5090	0
354	20240709	131900	399245675	5090	5090	5090	5090	0
355	20240709	131800	399245675	5090	5090	5090	5090	0
356	20240709	131700	399245675	5090	5060	5090	5050	1412
357	20240709	131600	392114975	5050	5050	5050	5050	0
358	20240709	131500	392114975	5050	5060	5060	5050	541
359	20240709	131400	389382915	5050	5050	5050	5050	0
360	20240709	131300	389382915	5050	5050	5050	5050	0
361	20240709	131200	389382915	5050	5050	5050	5050	0
362	20240709	131100	389382915	5050	5050	5050	5050	0
363	20240709	131000	389382915	5050	5050	5050	5050	0
364	20240709	130900	389382915	5050	5050	5050	5050	200
365	20240709	130800	388372915	5040	5040	5040	5040	0
366	20240709	130700	388372915	5040	5040	5050	5040	201
367	20240709	130600	387358875	5050	5080	5080	5050	4533
368	20240709	130500	364434595	5110	5110	5110	5110	0
369	20240709	130400	364434595	5110	5110	5110	5110	0
370	20240709	130300	364434595	5110	5110	5110	5110	0
371	20240709	130200	364434595	5110	5110	5110	5110	0
372	20240709	130100	364434595	5110	5110	5110	5110	0
373	20240709	130000	364434595	5110	5110	5110	5110	1
374	20240709	125900	364429485	5080	5090	5090	5080	300
375	20240709	125800	362904485	5080	5080	5080	5080	0
376	20240709	125700	362904485	5080	5080	5080	5080	0
377	20240709	125600	362904485	5080	5080	5080	5080	0
378	20240709	125500	362904485	5080	5080	5080	5080	30
379	20240709	125400	362752085	5120	5120	5120	5120	0
380	20240709	125300	362752085	5120	5120	5120	5120	0
381	20240709	125200	362752085	5120	5120	5120	5120	0
382	20240709	125100	362752085	5120	5120	5120	5120	0
383	20240709	125000	362752085	5120	5100	5120	5100	5
384	20240709	124900	362726565	5080	5080	5080	5080	0
385	20240709	124800	362726565	5080	5090	5090	5080	116
386	20240709	124700	362136505	5130	5130	5130	5130	0
387	20240709	124600	362136505	5130	5130	5130	5130	0
388	20240709	124500	362136505	5130	5130	5130	5130	0
389	20240709	124400	362136505	5130	5130	5130	5130	0
390	20240709	124300	362136505	5130	5130	5130	5130	0
391	20240709	124200	362136505	5130	5130	5130	5130	0
392	20240709	124100	362136505	5130	5090	5130	5090	214
393	20240709	124000	361045765	5090	5090	5090	5090	150
394	20240709	123900	360282265	5090	5090	5090	5090	0
395	20240709	123800	360282265	5090	5090	5090	5090	0
396	20240709	123700	360282265	5090	5090	5090	5090	0
397	20240709	123600	360282265	5090	5090	5090	5090	0
398	20240709	123500	360282265	5090	5090	5090	5090	0
399	20240709	123400	360282265	5090	5090	5090	5090	130
400	20240709	123300	359620565	5080	5080	5080	5080	0
401	20240709	123200	359620565	5080	5080	5080	5080	0
402	20240709	123100	359620565	5080	5080	5080	5080	0
403	20240709	123000	359620565	5080	5080	5080	5080	0
404	20240709	122900	359620565	5080	5080	5080	5080	23
405	20240709	122800	359503725	5080	5080	5080	5080	0
406	20240709	122700	359503725	5080	5080	5080	5080	0
407	20240709	122600	359503725	5080	5080	5080	5080	200
408	20240709	122500	358487725	5070	5070	5070	5070	0
409	20240709	122400	358487725	5070	5070	5070	5070	1
410	20240709	122300	358482655	5060	5060	5060	5060	0
411	20240709	122200	358482655	5060	5070	5070	5060	100
412	20240709	122100	357975755	5070	5070	5070	5070	0
413	20240709	122000	357975755	5070	5070	5070	5070	0
414	20240709	121900	357975755	5070	5070	5070	5070	0
415	20240709	121800	357975755	5070	5070	5070	5070	0
416	20240709	121700	357975755	5070	5070	5070	5070	500
417	20240709	121600	355440755	5070	5070	5070	5070	164
418	20240709	121500	354609275	5070	5070	5070	5070	0
419	20240709	121400	354609275	5070	5070	5070	5070	0
420	20240709	121300	354609275	5070	5070	5070	5070	0
421	20240709	121200	354609275	5070	5070	5070	5070	0
422	20240709	121100	354609275	5070	5070	5070	5070	100
423	20240709	121000	354102275	5070	5070	5070	5070	100
424	20240709	120900	353595275	5070	5070	5070	5070	67
425	20240709	120800	353255585	5070	5070	5070	5070	10
426	20240709	120700	353204885	5070	5070	5070	5070	0
427	20240709	120600	353204885	5070	5070	5070	5070	0
428	20240709	120500	353204885	5070	5070	5070	5070	0
429	20240709	120400	353204885	5070	5060	5070	5050	5002
430	20240709	120300	327943295	5070	5070	5070	5070	1
431	20240709	120200	327938225	5070	5070	5070	5070	10
432	20240709	120100	327887525	5050	5050	5050	5050	0
433	20240709	120000	327887525	5050	5050	5050	5050	0
434	20240709	115900	327887525	5050	5050	5050	5050	0
435	20240709	115800	327887525	5050	5050	5050	5050	0
436	20240709	115700	327887525	5050	5050	5050	5050	0
437	20240709	115600	327887525	5050	5050	5050	5050	0
438	20240709	115500	327887525	5050	5050	5050	5050	0
439	20240709	115400	327887525	5050	5050	5050	5050	0
440	20240709	115300	327887525	5050	5050	5050	5050	0
441	20240709	115200	327887525	5050	5050	5050	5050	0
442	20240709	115100	327887525	5050	5050	5050	5050	0
443	20240709	115000	327887525	5050	5050	5050	5050	0
444	20240709	114900	327887525	5050	5050	5050	5050	0
445	20240709	114800	327887525	5050	5050	5050	5050	50
446	20240709	114700	327635025	5050	5050	5050	5050	0
447	20240709	114600	327635025	5050	5070	5070	5050	1000
448	20240709	114500	322574515	5080	5080	5080	5080	0
449	20240709	114400	322574515	5080	5080	5080	5080	0
450	20240709	114300	322574515	5080	5080	5080	5080	0
451	20240709	114200	322574515	5080	5080	5080	5080	0
452	20240709	114100	322574515	5080	5080	5080	5080	0
453	20240709	114000	322574515	5080	5080	5080	5080	0
454	20240709	113900	322574515	5080	5080	5080	5080	0
455	20240709	113800	322574515	5080	5080	5080	5080	0
456	20240709	113700	322574515	5080	5080	5080	5080	50
457	20240709	113600	322320515	5080	5080	5080	5080	3
458	20240709	113500	322305275	5080	5080	5080	5080	0
459	20240709	113400	322305275	5080	5080	5080	5080	0
460	20240709	113300	322305275	5080	5080	5080	5080	0
461	20240709	113200	322305275	5080	5080	5080	5080	0
462	20240709	113100	322305275	5080	5080	5080	5080	0
463	20240709	113000	322305275	5080	5080	5080	5080	0
464	20240709	112900	322305275	5080	5080	5080	5080	0
465	20240709	112800	322305275	5080	5080	5080	5080	0
466	20240709	112700	322305275	5080	5080	5080	5080	1
467	20240709	112600	322300195	5060	5060	5060	5060	0
468	20240709	112500	322300195	5060	5060	5060	5060	100
469	20240709	112400	321794195	5080	5080	5080	5080	0
470	20240709	112300	321794195	5080	5080	5080	5080	0
471	20240709	112200	321794195	5080	5080	5080	5080	1
472	20240709	112100	321789115	5060	5060	5060	5060	0
473	20240709	112000	321789115	5060	5060	5060	5060	0
474	20240709	111900	321789115	5060	5060	5060	5060	345
475	20240709	111800	320043415	5060	5060	5060	5060	0
476	20240709	111700	320043415	5060	5060	5060	5060	0
477	20240709	111600	320043415	5060	5060	5060	5060	0
478	20240709	111500	320043415	5060	5070	5070	5060	55
479	20240709	111400	319764575	5070	5070	5070	5070	46
480	20240709	111300	319531355	5060	5060	5060	5060	1
481	20240709	111200	319526295	5080	5080	5080	5080	1
482	20240709	111100	319521215	5080	5080	5080	5080	0
483	20240709	111000	319521215	5080	5080	5080	5080	0
484	20240709	110900	319521215	5080	5080	5080	5080	0
485	20240709	110800	319521215	5080	5080	5080	5080	0
486	20240709	110700	319521215	5080	5080	5080	5080	0
487	20240709	110600	319521215	5080	5080	5080	5080	0
488	20240709	110500	319521215	5080	5080	5080	5080	0
489	20240709	110400	319521215	5080	5080	5080	5080	11
490	20240709	110300	319465335	5050	5050	5050	5050	0
491	20240709	110200	319465335	5050	5050	5050	5050	0
492	20240709	110100	319465335	5050	5070	5070	5050	1000
493	20240709	110000	314410775	5080	5070	5080	5070	8
494	20240709	105900	314370205	5070	5070	5070	5070	0
495	20240709	105800	314370205	5070	5070	5070	5070	0
496	20240709	105700	314370205	5070	5070	5070	5070	4
497	20240709	105600	314349925	5060	5060	5060	5060	0
498	20240709	105500	314349925	5060	5060	5060	5060	100
499	20240709	105400	313843925	5070	5070	5070	5070	0
500	20240709	105300	313843925	5070	5070	5070	5070	6
501	20240709	105200	313813505	5070	5070	5070	5070	0
502	20240709	105100	313813505	5070	5070	5070	5070	0
503	20240709	105000	313813505	5070	5070	5070	5070	0
504	20240709	104900	313813505	5070	5070	5070	5070	0
505	20240709	104800	313813505	5070	5070	5070	5070	0
506	20240709	104700	313813505	5070	5070	5070	5070	61
507	20240709	104600	313504235	5060	5060	5060	5060	0
508	20240709	104500	313504235	5060	5060	5060	5060	2
509	20240709	104400	313494115	5060	5060	5060	5060	0
510	20240709	104300	313494115	5060	5060	5060	5060	0
511	20240709	104200	313494115	5060	5060	5060	5060	0
512	20240709	104100	313494115	5060	5060	5060	5060	8
513	20240709	104000	313453635	5060	5050	5080	5030	2801
514	20240709	103900	299301205	5040	5030	5040	5030	1571
515	20240709	103800	291394285	5030	5030	5030	4995	23525
516	20240709	103700	173671300	5040	5120	5120	5040	21553
517	20240709	103600	64536140	5120	5120	5120	5120	150
518	20240709	103500	63768140	5130	5130	5130	5130	0
519	20240709	103400	63768140	5130	5130	5130	5130	0
520	20240709	103300	63768140	5130	5130	5130	5130	0
521	20240709	103200	63768140	5130	5130	5130	5130	0
522	20240709	103100	63768140	5130	5130	5130	5130	0
523	20240709	103000	63768140	5130	5130	5130	5130	0
524	20240709	102900	63768140	5130	5130	5130	5130	0
525	20240709	102800	63768140	5130	5130	5130	5130	0
526	20240709	102700	63768140	5130	5130	5130	5130	0
527	20240709	102600	63768140	5130	5130	5130	5130	0
528	20240709	102500	63768140	5130	5130	5130	5130	0
529	20240709	102400	63768140	5130	5130	5130	5130	0
530	20240709	102300	63768140	5130	5130	5130	5130	100
531	20240709	102200	63255140	5140	5140	5140	5140	0
532	20240709	102100	63255140	5140	5140	5140	5140	0
533	20240709	102000	63255140	5140	5140	5140	5140	100
534	20240709	101900	62741140	5130	5130	5130	5130	0
535	20240709	101800	62741140	5130	5130	5130	5130	197
536	20240709	101700	61730530	5130	5130	5130	5130	0
537	20240709	101600	61730530	5130	5130	5130	5130	0
538	20240709	101500	61730530	5130	5130	5130	5130	0
539	20240709	101400	61730530	5130	5130	5130	5130	2
540	20240709	101300	61720270	5160	5160	5160	5160	0
541	20240709	101200	61720270	5160	5160	5160	5160	0
542	20240709	101100	61720270	5160	5160	5160	5160	0
543	20240709	101000	61720270	5160	5160	5160	5160	0
544	20240709	100900	61720270	5160	5160	5160	5160	0
545	20240709	100800	61720270	5160	5130	5160	5130	500
546	20240709	100700	59142660	5130	5130	5130	5130	0
547	20240709	100600	59142660	5130	5130	5130	5130	0
548	20240709	100500	59142660	5130	5120	5130	5120	150
549	20240709	100400	58373660	5120	5120	5120	5120	0
550	20240709	100300	58373660	5120	5120	5120	5120	19
551	20240709	100200	58276380	5120	5120	5120	5120	26
552	20240709	100100	58143260	5110	5110	5110	5110	18
553	20240709	100000	58051280	5110	5110	5110	5110	0
554	20240709	095900	58051280	5110	5110	5110	5110	0
555	20240709	095800	58051280	5110	5110	5110	5110	0
556	20240709	095700	58051280	5110	5110	5110	5110	98
557	20240709	095600	57550500	5090	5090	5090	5090	0
558	20240709	095500	57550500	5090	5090	5090	5090	0
559	20240709	095400	57550500	5090	5090	5090	5090	0
560	20240709	095300	57550500	5090	5090	5090	5090	0
561	20240709	095200	57550500	5090	5090	5090	5090	372
562	20240709	095100	55657020	5100	5090	5100	5090	120
563	20240709	095000	55045420	5110	5110	5110	5110	200
564	20240709	094900	54023420	5100	5100	5100	5100	0
565	20240709	094800	54023420	5100	5110	5110	5100	51
566	20240709	094700	53762820	5110	5110	5110	5110	10
567	20240709	094600	53711720	5110	5110	5110	5110	0
568	20240709	094500	53711720	5110	5110	5110	5110	0
569	20240709	094400	53711720	5110	5110	5110	5110	19
570	20240709	094300	53614630	5110	5110	5110	5110	2
571	20240709	094200	53604410	5110	5110	5110	5110	0
572	20240709	094100	53604410	5110	5110	5110	5110	0
573	20240709	094000	53604410	5110	5110	5110	5110	0
574	20240709	093900	53604410	5110	5110	5110	5110	7
575	20240709	093800	53568640	5080	5080	5080	5080	0
576	20240709	093700	53568640	5080	5110	5110	5080	3500
577	20240709	093600	35727380	5120	5120	5120	5120	0
578	20240709	093500	35727380	5120	5120	5120	5120	1
579	20240709	093400	35722260	5120	5120	5120	5120	0
580	20240709	093300	35722260	5120	5120	5120	5120	50
581	20240709	093200	35466260	5110	5110	5110	5110	0
582	20240709	093100	35466260	5110	5110	5110	5100	328
583	20240709	093000	33791180	5110	5110	5110	5110	17
584	20240709	092900	33704310	5110	5110	5110	5110	0
585	20240709	092800	33704310	5110	5110	5110	5110	150
586	20240709	092700	32937810	5110	5110	5110	5110	0
587	20240709	092600	32937810	5110	5110	5110	5110	50
588	20240709	092500	32682310	5110	5110	5110	5110	0
589	20240709	092400	32682310	5110	5110	5110	5110	0
590	20240709	092300	32682310	5110	5110	5110	5110	0
591	20240709	092200	32682310	5110	5110	5110	5110	0
592	20240709	092100	32682310	5110	5110	5110	5110	0
593	20240709	092000	32682310	5110	5110	5110	5110	0
594	20240709	091900	32682310	5110	5150	5150	5110	151
595	20240709	091800	31910630	5160	5160	5160	5160	0
596	20240709	091700	31910630	5160	5160	5160	5160	0
597	20240709	091600	31910630	5160	5160	5160	5160	0
598	20240709	091500	31910630	5160	5160	5160	5160	0
599	20240709	091400	31910630	5160	5160	5160	5160	0
600	20240709	091300	31910630	5160	5160	5160	5160	0
601	20240709	091200	31910630	5160	5160	5160	5160	0
602	20240709	091100	31910630	5160	5160	5160	5160	0
603	20240709	091000	31910630	5160	5160	5160	5160	0
604	20240709	090900	31910630	5160	5160	5160	5160	0
605	20240709	090800	31910630	5160	5130	5160	5130	5924
606	20240709	090700	1374050	5110	5120	5120	5110	50
607	20240709	090600	1118540	5120	5120	5120	5120	1
608	20240709	090500	1113420	5110	5140	5140	5110	35
609	20240709	090400	933670	5140	5140	5140	5140	0
610	20240709	090300	933670	5140	5140	5140	5140	0
611	20240709	090200	933670	5140	5140	5140	5140	0
612	20240709	090100	933670	5140	5140	5140	5140	1
613	20240709	090000	928530	5130	5130	5130	5130	181