KissMeData/053260/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193800	131741760	5040	5040	5040	5040	213
3	20240628	193700	131741760	5040	5040	5040	5040	0
4	20240628	193600	131741760	5040	5040	5040	5040	0
5	20240628	193500	131741760	5040	5040	5040	5040	0
6	20240628	193400	131741760	5040	5040	5040	5040	0
7	20240628	193300	131741760	5040	5040	5040	5040	0
8	20240628	193200	131741760	5040	5040	5040	5040	0
9	20240628	193100	131741760	5040	5040	5040	5040	0
10	20240628	193000	131741760	5040	5040	5040	5040	0
11	20240628	192900	131741760	5040	5040	5040	5040	0
12	20240628	192800	131741760	5040	5040	5040	5040	0
13	20240628	192700	131741760	5040	5040	5040	5040	0
14	20240628	192600	131741760	5040	5040	5040	5040	0
15	20240628	192500	131741760	5040	5040	5040	5040	0
16	20240628	192400	131741760	5040	5040	5040	5040	0
17	20240628	192300	131741760	5040	5040	5040	5040	0
18	20240628	192200	131741760	5040	5040	5040	5040	0
19	20240628	192100	131741760	5040	5040	5040	5040	0
20	20240628	192000	131741760	5040	5040	5040	5040	0
21	20240628	191900	131741760	5040	5040	5040	5040	0
22	20240628	191800	131741760	5040	5040	5040	5040	0
23	20240628	191700	131741760	5040	5040	5040	5040	0
24	20240628	191600	131741760	5040	5040	5040	5040	0
25	20240628	191500	131741760	5040	5040	5040	5040	0
26	20240628	191400	131741760	5040	5040	5040	5040	0
27	20240628	191300	131741760	5040	5040	5040	5040	0
28	20240628	191200	131741760	5040	5040	5040	5040	0
29	20240628	191100	131741760	5040	5040	5040	5040	0
30	20240628	191000	131741760	5040	5040	5040	5040	0
31	20240628	190900	131741760	5040	5040	5040	5040	0
32	20240628	190800	131741760	5040	5040	5040	5040	213
33	20240628	190700	131741760	5040	5040	5040	5040	0
34	20240628	190600	131741760	5040	5040	5040	5040	0
35	20240628	190500	131741760	5040	5040	5040	5040	0
36	20240628	190400	131741760	5040	5040	5040	5040	0
37	20240628	190300	131741760	5040	5040	5040	5040	0
38	20240628	190200	131741760	5040	5040	5040	5040	0
39	20240628	190100	131741760	5040	5040	5040	5040	0
40	20240628	190000	131741760	5040	5040	5040	5040	0
41	20240628	185900	131741760	5040	5040	5040	5040	0
42	20240628	185800	131741760	5040	5040	5040	5040	0
43	20240628	185700	131741760	5040	5040	5040	5040	0
44	20240628	185600	131741760	5040	5040	5040	5040	0
45	20240628	185500	131741760	5040	5040	5040	5040	0
46	20240628	185400	131741760	5040	5040	5040	5040	0
47	20240628	185300	131741760	5040	5040	5040	5040	0
48	20240628	185200	131741760	5040	5040	5040	5040	0
49	20240628	185100	131741760	5040	5040	5040	5040	0
50	20240628	185000	131741760	5040	5040	5040	5040	0
51	20240628	184900	131741760	5040	5040	5040	5040	0
52	20240628	184800	131741760	5040	5040	5040	5040	0
53	20240628	184700	131741760	5040	5040	5040	5040	0
54	20240628	184600	131741760	5040	5040	5040	5040	0
55	20240628	184500	131741760	5040	5040	5040	5040	0
56	20240628	184400	131741760	5040	5040	5040	5040	0
57	20240628	184300	131741760	5040	5040	5040	5040	0
58	20240628	184200	131741760	5040	5040	5040	5040	0
59	20240628	184100	131741760	5040	5040	5040	5040	0
60	20240628	184000	131741760	5040	5040	5040	5040	0
61	20240628	183900	131741760	5040	5040	5040	5040	0
62	20240628	183800	131741760	5040	5040	5040	5040	213
63	20240628	183700	131741760	5040	5040	5040	5040	0
64	20240628	183600	131741760	5040	5040	5040	5040	0
65	20240628	183500	131741760	5040	5040	5040	5040	0
66	20240628	183400	131741760	5040	5040	5040	5040	0
67	20240628	183300	131741760	5040	5040	5040	5040	0
68	20240628	183200	131741760	5040	5040	5040	5040	0
69	20240628	183100	131741760	5040	5040	5040	5040	0
70	20240628	183000	131741760	5040	5040	5040	5040	0
71	20240628	182900	131741760	5040	5040	5040	5040	0
72	20240628	182800	131741760	5040	5040	5040	5040	0
73	20240628	182700	131741760	5040	5040	5040	5040	0
74	20240628	182600	131741760	5040	5040	5040	5040	0
75	20240628	182500	131741760	5040	5040	5040	5040	0
76	20240628	182400	131741760	5040	5040	5040	5040	0
77	20240628	182300	131741760	5040	5040	5040	5040	0
78	20240628	182200	131741760	5040	5040	5040	5040	0
79	20240628	182100	131741760	5040	5040	5040	5040	0
80	20240628	182000	131741760	5040	5040	5040	5040	0
81	20240628	181900	131741760	5040	5040	5040	5040	0
82	20240628	181800	131741760	5040	5040	5040	5040	0
83	20240628	181700	131741760	5040	5040	5040	5040	0
84	20240628	181600	131741760	5040	5040	5040	5040	0
85	20240628	181500	131741760	5040	5040	5040	5040	0
86	20240628	181400	131741760	5040	5040	5040	5040	0
87	20240628	181300	131741760	5040	5040	5040	5040	0
88	20240628	181200	131741760	5040	5040	5040	5040	0
89	20240628	181100	131741760	5040	5040	5040	5040	0
90	20240628	181000	131741760	5040	5040	5040	5040	0
91	20240628	180900	131741760	5040	5040	5040	5040	0
92	20240628	180800	131741760	5040	5040	5040	5040	213
93	20240628	180700	131741760	5040	5040	5040	5040	0
94	20240628	180600	131741760	5040	5040	5040	5040	0
95	20240628	180500	131741760	5040	5040	5040	5040	0
96	20240628	180400	131741760	5040	5040	5040	5040	0
97	20240628	180300	131741760	5040	5040	5040	5040	0
98	20240628	180200	131741760	5040	5040	5040	5040	0
99	20240628	180100	131741760	5040	5040	5040	5040	0
100	20240628	180000	131741760	5040	5040	5040	5040	0
101	20240628	175900	131741760	5040	5040	5040	5040	0
102	20240628	175800	131741760	5040	5040	5040	5040	0
103	20240628	175700	131741760	5040	5040	5040	5040	0
104	20240628	175600	131741760	5040	5040	5040	5040	0
105	20240628	175500	131741760	5040	5040	5040	5040	0
106	20240628	175400	131741760	5040	5040	5040	5040	0
107	20240628	175300	131741760	5040	5040	5040	5040	0
108	20240628	175200	131741760	5040	5040	5040	5040	0
109	20240628	175100	131741760	5040	5040	5040	5040	0
110	20240628	175000	131741760	5040	5040	5040	5040	0
111	20240628	174900	131741760	5040	5040	5040	5040	0
112	20240628	174800	131741760	5040	5040	5040	5040	0
113	20240628	174700	131741760	5040	5040	5040	5040	0
114	20240628	174600	131741760	5040	5040	5040	5040	0
115	20240628	174500	131741760	5040	5040	5040	5040	0
116	20240628	174400	131741760	5040	5040	5040	5040	0
117	20240628	174300	131741760	5040	5040	5040	5040	0
118	20240628	174200	131741760	5040	5040	5040	5040	0
119	20240628	174100	131741760	5040	5040	5040	5040	0
120	20240628	174000	131741760	5040	5040	5040	5040	0
121	20240628	173900	131741760	5040	5040	5040	5040	0
122	20240628	173800	131741760	5040	5040	5040	5040	213
123	20240628	173700	131741760	5040	5040	5040	5040	0
124	20240628	173600	131741760	5040	5040	5040	5040	0
125	20240628	173500	131741760	5040	5040	5040	5040	0
126	20240628	173400	131741760	5040	5040	5040	5040	0
127	20240628	173300	131741760	5040	5040	5040	5040	0
128	20240628	173200	131741760	5040	5040	5040	5040	0
129	20240628	173100	131741760	5040	5040	5040	5040	0
130	20240628	173000	131741760	5040	5040	5040	5040	0
131	20240628	172900	131741760	5040	5040	5040	5040	0
132	20240628	172800	131741760	5040	5040	5040	5040	0
133	20240628	172700	131741760	5040	5040	5040	5040	0
134	20240628	172600	131741760	5040	5040	5040	5040	0
135	20240628	172500	131741760	5040	5040	5040	5040	0
136	20240628	172400	131741760	5040	5040	5040	5040	0
137	20240628	172300	131741760	5040	5040	5040	5040	0
138	20240628	172200	131741760	5040	5040	5040	5040	0
139	20240628	172100	131741760	5040	5040	5040	5040	0
140	20240628	172000	131741760	5040	5040	5040	5040	0
141	20240628	171900	131741760	5040	5040	5040	5040	0
142	20240628	171800	131741760	5040	5040	5040	5040	0
143	20240628	171700	131741760	5040	5040	5040	5040	0
144	20240628	171600	131741760	5040	5040	5040	5040	0
145	20240628	171500	131741760	5040	5040	5040	5040	0
146	20240628	171400	131741760	5040	5040	5040	5040	0
147	20240628	171300	131741760	5040	5040	5040	5040	0
148	20240628	171200	131741760	5040	5040	5040	5040	0
149	20240628	171100	131741760	5040	5040	5040	5040	0
150	20240628	171000	131741760	5040	5040	5040	5040	0
151	20240628	170900	131741760	5040	5040	5040	5040	0
152	20240628	170800	131741760	5040	5040	5040	5040	213
153	20240628	170700	131741760	5040	5040	5040	5040	0
154	20240628	170600	131741760	5040	5040	5040	5040	0
155	20240628	170500	131741760	5040	5040	5040	5040	0
156	20240628	170400	131741760	5040	5040	5040	5040	0
157	20240628	170300	131741760	5040	5040	5040	5040	0
158	20240628	170200	131741760	5040	5040	5040	5040	0
159	20240628	170100	131741760	5040	5040	5040	5040	0
160	20240628	170000	131741760	5040	5040	5040	5040	0
161	20240628	165900	131741760	5040	5040	5040	5040	0
162	20240628	165800	131741760	5040	5040	5040	5040	0
163	20240628	165700	131741760	5040	5040	5040	5040	0
164	20240628	165600	131741760	5040	5040	5040	5040	0
165	20240628	165500	131741760	5040	5040	5040	5040	0
166	20240628	165400	131741760	5040	5040	5040	5040	0
167	20240628	165300	131741760	5040	5040	5040	5040	0
168	20240628	165200	131741760	5040	5040	5040	5040	0
169	20240628	165100	131741760	5040	5040	5040	5040	0
170	20240628	165000	131741760	5040	5040	5040	5040	0
171	20240628	164900	131741760	5040	5040	5040	5040	0
172	20240628	164800	131741760	5040	5040	5040	5040	0
173	20240628	164700	131741760	5040	5040	5040	5040	0
174	20240628	164600	131741760	5040	5040	5040	5040	0
175	20240628	164500	131741760	5040	5040	5040	5040	0
176	20240628	164400	131741760	5040	5040	5040	5040	0
177	20240628	164300	131741760	5040	5040	5040	5040	0
178	20240628	164200	131741760	5040	5040	5040	5040	0
179	20240628	164100	131741760	5040	5040	5040	5040	0
180	20240628	164000	131741760	5040	5040	5040	5040	0
181	20240628	163900	131741760	5040	5040	5040	5040	0
182	20240628	163800	131741760	5040	5040	5040	5040	213
183	20240628	163700	131741760	5040	5040	5040	5040	0
184	20240628	163600	131741760	5040	5040	5040	5040	0
185	20240628	163500	131741760	5040	5040	5040	5040	0
186	20240628	163400	131741760	5040	5040	5040	5040	0
187	20240628	163300	131741760	5040	5040	5040	5040	0
188	20240628	163200	131741760	5040	5040	5040	5040	0
189	20240628	163100	131741760	5040	5040	5040	5040	0
190	20240628	163000	131741760	5040	5040	5040	5040	0
191	20240628	162900	131741760	5040	5040	5040	5040	0
192	20240628	162800	131741760	5040	5040	5040	5040	0
193	20240628	162700	131741760	5040	5040	5040	5040	0
194	20240628	162600	131741760	5040	5040	5040	5040	0
195	20240628	162500	131741760	5040	5040	5040	5040	0
196	20240628	162400	131741760	5040	5040	5040	5040	0
197	20240628	162300	131741760	5040	5040	5040	5040	0
198	20240628	162200	131741760	5040	5040	5040	5040	0
199	20240628	162100	131741760	5040	5040	5040	5040	0
200	20240628	162000	131741760	5040	5040	5040	5040	0
201	20240628	161900	131741760	5040	5040	5040	5040	0
202	20240628	161800	131741760	5040	5040	5040	5040	0
203	20240628	161700	131741760	5040	5040	5040	5040	0
204	20240628	161600	131741760	5040	5040	5040	5040	0
205	20240628	161500	131741760	5040	5040	5040	5040	0
206	20240628	161400	131741760	5040	5040	5040	5040	0
207	20240628	161300	131741760	5040	5040	5040	5040	0
208	20240628	161200	131741760	5040	5040	5040	5040	0
209	20240628	161100	131741760	5040	5040	5040	5040	0
210	20240628	161000	131741760	5040	5040	5040	5040	0
211	20240628	160900	131741760	5040	5040	5040	5040	0
212	20240628	160800	131741760	5040	5040	5040	5040	213
213	20240628	160700	131741760	5040	5040	5040	5040	0
214	20240628	160600	131741760	5040	5040	5040	5040	0
215	20240628	160500	131741760	5040	5040	5040	5040	0
216	20240628	160400	131741760	5040	5040	5040	5040	0
217	20240628	160300	131741760	5040	5040	5040	5040	0
218	20240628	160200	131741760	5040	5040	5040	5040	0
219	20240628	160100	131741760	5040	5040	5040	5040	0
220	20240628	160000	131741760	5040	5040	5040	5040	0
221	20240628	155900	131741760	5040	5040	5040	5040	0
222	20240628	155800	131741760	5040	5040	5040	5040	0
223	20240628	155700	131741760	5040	5040	5040	5040	0
224	20240628	155600	131741760	5040	5040	5040	5040	0
225	20240628	155500	131741760	5040	5040	5040	5040	0
226	20240628	155400	131741760	5040	5040	5040	5040	0
227	20240628	155300	131741760	5040	5040	5040	5040	0
228	20240628	155200	131741760	5040	5040	5040	5040	0
229	20240628	155100	131741760	5040	5040	5040	5040	0
230	20240628	155000	131741760	5040	5040	5040	5040	0
231	20240628	154900	131741760	5040	5040	5040	5040	0
232	20240628	154800	131741760	5040	5040	5040	5040	0
233	20240628	154700	131741760	5040	5040	5040	5040	0
234	20240628	154600	131741760	5040	5040	5040	5040	0
235	20240628	154500	131741760	5040	5040	5040	5040	0
236	20240628	154400	131741760	5040	5040	5040	5040	0
237	20240628	154300	131741760	5040	5040	5040	5040	0
238	20240628	154200	131741760	5040	5040	5040	5040	0
239	20240628	154100	131741760	5040	5040	5040	5040	0
240	20240628	154000	131741760	5040	5040	5040	5040	0
241	20240628	153900	131741760	5040	5040	5040	5040	0
242	20240628	153800	131741760	5040	5040	5040	5040	213
243	20240628	153700	131741760	5040	5040	5040	5040	0
244	20240628	153600	131741760	5040	5040	5040	5040	0
245	20240628	153500	131741760	5040	5040	5040	5040	0
246	20240628	153400	131741760	5040	5040	5040	5040	0
247	20240628	153300	131741760	5040	5040	5040	5040	0
248	20240628	153200	131741760	5040	5040	5040	5040	0
249	20240628	153100	131741760	5040	5040	5040	5040	0
250	20240628	153000	131741760	5040	5040	5040	5040	213
251	20240628	152900	130668240	5030	5030	5030	5030	0
252	20240628	152800	130668240	5030	5030	5030	5030	0
253	20240628	152700	130668240	5030	5030	5030	5030	0
254	20240628	152600	130668240	5030	5030	5030	5030	0
255	20240628	152500	130668240	5030	5030	5030	5030	0
256	20240628	152400	130668240	5030	5030	5030	5030	0
257	20240628	152300	130668240	5030	5030	5030	5030	0
258	20240628	152200	130668240	5030	5030	5030	5030	0
259	20240628	152100	130668240	5030	5030	5030	5030	0
260	20240628	152000	130668240	5030	5030	5030	5030	0
261	20240628	151900	130668240	5030	5030	5030	5030	76
262	20240628	151800	130285960	5030	5030	5030	5030	0
263	20240628	151700	130285960	5030	5030	5030	5030	0
264	20240628	151600	130285960	5030	5030	5030	5030	0
265	20240628	151500	130285960	5030	5030	5030	5030	111
266	20240628	151400	129727630	5030	5030	5030	5030	6
267	20240628	151300	129697450	5030	5030	5030	5030	0
268	20240628	151200	129697450	5030	5030	5030	5030	456
269	20240628	151100	127403770	5040	5030	5040	5030	3
270	20240628	151000	127388670	5040	5040	5040	5040	0
271	20240628	150900	127388670	5040	5040	5040	5040	0
272	20240628	150800	127388670	5040	5040	5040	5040	0
273	20240628	150700	127388670	5040	5040	5040	5040	2
274	20240628	150600	127378590	5040	5040	5040	5040	0
275	20240628	150500	127378590	5040	5040	5040	5040	0
276	20240628	150400	127378590	5040	5040	5040	5040	0
277	20240628	150300	127378590	5040	5040	5040	5040	0
278	20240628	150200	127378590	5040	5040	5040	5040	0
279	20240628	150100	127378590	5040	5040	5040	5040	10
280	20240628	150000	127328190	5040	5040	5040	5040	1
281	20240628	145900	127323150	5030	5030	5030	5030	0
282	20240628	145800	127323150	5030	5030	5030	5030	0
283	20240628	145700	127323150	5030	5030	5030	5030	39
284	20240628	145600	127126980	5040	5040	5040	5040	0
285	20240628	145500	127126980	5040	5040	5040	5040	1
286	20240628	145400	127121940	5030	5030	5030	5030	0
287	20240628	145300	127121940	5030	5030	5030	5030	0
288	20240628	145200	127121940	5030	5030	5030	5030	0
289	20240628	145100	127121940	5030	5030	5030	5030	5
290	20240628	145000	127096790	5030	5030	5030	5030	0
291	20240628	144900	127096790	5030	5030	5030	5030	0
292	20240628	144800	127096790	5030	5030	5030	5030	0
293	20240628	144700	127096790	5030	5030	5030	5030	300
294	20240628	144600	125587790	5030	5030	5030	5030	0
295	20240628	144500	125587790	5030	5030	5030	5030	20
296	20240628	144400	125487190	5040	5040	5040	5040	0
297	20240628	144300	125487190	5040	5040	5040	5040	0
298	20240628	144200	125487190	5040	5040	5040	5040	0
299	20240628	144100	125487190	5040	5040	5040	5040	100
300	20240628	144000	124983190	5040	5040	5040	5040	0
301	20240628	143900	124983190	5040	5040	5040	5040	0
302	20240628	143800	124983190	5040	5040	5040	5040	0
303	20240628	143700	124983190	5040	5040	5040	5040	4
304	20240628	143600	124963030	5040	5040	5040	5040	20
305	20240628	143500	124862230	5050	5050	5050	5050	0
306	20240628	143400	124862230	5050	5050	5050	5050	0
307	20240628	143300	124862230	5050	5050	5050	5050	0
308	20240628	143200	124862230	5050	5050	5050	5050	0
309	20240628	143100	124862230	5050	5050	5050	5030	202
310	20240628	143000	123845930	5040	5040	5040	5040	300
311	20240628	142900	122333930	5040	5040	5040	5040	176
312	20240628	142800	121446890	5040	5040	5040	5040	53
313	20240628	142700	121179770	5040	5040	5040	5040	0
314	20240628	142600	121179770	5040	5040	5040	5040	0
315	20240628	142500	121179770	5040	5040	5040	5040	0
316	20240628	142400	121179770	5040	5040	5040	5040	0
317	20240628	142300	121179770	5040	5040	5040	5040	0
318	20240628	142200	121179770	5040	5040	5040	5040	0
319	20240628	142100	121179770	5040	5040	5040	5040	0
320	20240628	142000	121179770	5040	5040	5040	5040	2
321	20240628	141900	121169690	5040	5040	5040	5040	0
322	20240628	141800	121169690	5040	5040	5040	5040	0
323	20240628	141700	121169690	5040	5040	5040	5040	79
324	20240628	141600	120771530	5030	5030	5030	5030	50
325	20240628	141500	120520030	5030	5030	5030	5030	0
326	20240628	141400	120520030	5030	5030	5030	5030	344
327	20240628	141300	118789710	5040	5040	5040	5040	0
328	20240628	141200	118789710	5040	5040	5040	5040	0
329	20240628	141100	118789710	5040	5040	5040	5040	0
330	20240628	141000	118789710	5040	5040	5040	5040	0
331	20240628	140900	118789710	5040	5040	5040	5040	0
332	20240628	140800	118789710	5040	5040	5040	5040	0
333	20240628	140700	118789710	5040	5040	5040	5040	0
334	20240628	140600	118789710	5040	5040	5040	5040	0
335	20240628	140500	118789710	5040	5040	5040	5040	0
336	20240628	140400	118789710	5040	5040	5040	5040	0
337	20240628	140300	118789710	5040	5040	5040	5040	0
338	20240628	140200	118789710	5040	5040	5040	5040	0
339	20240628	140100	118789710	5040	5040	5040	5040	0
340	20240628	140000	118789710	5040	5040	5040	5040	0
341	20240628	135900	118789710	5040	5040	5040	5040	0
342	20240628	135800	118789710	5040	5040	5040	5040	0
343	20240628	135700	118789710	5040	5040	5040	5040	0
344	20240628	135600	118789710	5040	5040	5040	5040	1
345	20240628	135500	118784670	5030	5030	5030	5030	0
346	20240628	135400	118784670	5030	5030	5030	5030	0
347	20240628	135300	118784670	5030	5030	5030	5030	76
348	20240628	135200	118402390	5030	5030	5030	5030	0
349	20240628	135100	118402390	5030	5030	5030	5030	0
350	20240628	135000	118402390	5030	5030	5030	5030	0
351	20240628	134900	118402390	5030	5030	5030	5030	0
352	20240628	134800	118402390	5030	5030	5030	5030	0
353	20240628	134700	118402390	5030	5030	5030	5030	76
354	20240628	134600	118020110	5030	5030	5030	5030	0
355	20240628	134500	118020110	5030	5030	5030	5030	0
356	20240628	134400	118020110	5030	5030	5030	5030	0
357	20240628	134300	118020110	5030	5030	5030	5030	100
358	20240628	134200	117517110	5030	5030	5030	5030	0
359	20240628	134100	117517110	5030	5030	5030	5030	0
360	20240628	134000	117517110	5030	5030	5030	5030	0
361	20240628	133900	117517110	5030	5030	5030	5030	0
362	20240628	133800	117517110	5030	5030	5030	5030	557
363	20240628	133700	114715400	5030	5030	5030	5030	0
364	20240628	133600	114715400	5030	5030	5030	5030	200
365	20240628	133500	113709400	5030	5030	5030	5030	0
366	20240628	133400	113709400	5030	5030	5030	5030	0
367	20240628	133300	113709400	5030	5030	5030	5030	0
368	20240628	133200	113709400	5030	5030	5030	5030	0
369	20240628	133100	113709400	5030	5030	5030	5030	0
370	20240628	133000	113709400	5030	5030	5030	5030	0
371	20240628	132900	113709400	5030	5030	5030	5030	0
372	20240628	132800	113709400	5030	5030	5030	5030	0
373	20240628	132700	113709400	5030	5030	5030	5030	502
374	20240628	132600	111184340	5040	5040	5040	5040	0
375	20240628	132500	111184340	5040	5040	5040	5040	0
376	20240628	132400	111184340	5040	5040	5040	5040	0
377	20240628	132300	111184340	5040	5040	5040	5040	1
378	20240628	132200	111179300	5040	5040	5040	5040	0
379	20240628	132100	111179300	5040	5040	5040	5040	0
380	20240628	132000	111179300	5040	5040	5040	5040	0
381	20240628	131900	111179300	5040	5040	5040	5040	0
382	20240628	131800	111179300	5040	5040	5040	5040	0
383	20240628	131700	111179300	5040	5040	5040	5040	0
384	20240628	131600	111179300	5040	5040	5040	5040	0
385	20240628	131500	111179300	5040	5040	5040	5040	0
386	20240628	131400	111179300	5040	5040	5040	5040	0
387	20240628	131300	111179300	5040	5040	5040	5040	0
388	20240628	131200	111179300	5040	5040	5040	5040	0
389	20240628	131100	111179300	5040	5040	5040	5040	0
390	20240628	131000	111179300	5040	5040	5040	5040	0
391	20240628	130900	111179300	5040	5040	5040	5040	0
392	20240628	130800	111179300	5040	5040	5040	5040	0
393	20240628	130700	111179300	5040	5040	5040	5040	0
394	20240628	130600	111179300	5040	5040	5040	5040	0
395	20240628	130500	111179300	5040	5040	5040	5040	0
396	20240628	130400	111179300	5040	5040	5040	5040	0
397	20240628	130300	111179300	5040	5040	5040	5040	0
398	20240628	130200	111179300	5040	5040	5040	5040	1
399	20240628	130100	111174260	5030	5030	5030	5030	0
400	20240628	130000	111174260	5030	5030	5030	5030	0
401	20240628	125900	111174260	5030	5030	5030	5030	0
402	20240628	125800	111174260	5030	5030	5030	5030	0
403	20240628	125700	111174260	5030	5030	5030	5030	0
404	20240628	125600	111174260	5030	5030	5030	5030	2
405	20240628	125500	111164200	5050	5050	5050	5050	0
406	20240628	125400	111164200	5050	5050	5050	5050	0
407	20240628	125300	111164200	5050	5050	5050	5050	0
408	20240628	125200	111164200	5050	5050	5050	5050	0
409	20240628	125100	111164200	5050	5050	5050	5050	0
410	20240628	125000	111164200	5050	5050	5050	5050	0
411	20240628	124900	111164200	5050	5050	5050	5050	0
412	20240628	124800	111164200	5050	5050	5050	5050	0
413	20240628	124700	111164200	5050	5050	5050	5050	0
414	20240628	124600	111164200	5050	5050	5050	5050	0
415	20240628	124500	111164200	5050	5050	5050	5050	0
416	20240628	124400	111164200	5050	5050	5050	5050	0
417	20240628	124300	111164200	5050	5050	5050	5050	0
418	20240628	124200	111164200	5050	5050	5050	5050	0
419	20240628	124100	111164200	5050	5050	5050	5050	0
420	20240628	124000	111164200	5050	5050	5050	5050	0
421	20240628	123900	111164200	5050	5050	5050	5050	0
422	20240628	123800	111164200	5050	5050	5050	5050	0
423	20240628	123700	111164200	5050	5050	5050	5050	0
424	20240628	123600	111164200	5050	5050	5050	5050	0
425	20240628	123500	111164200	5050	5050	5050	5050	0
426	20240628	123400	111164200	5050	5050	5050	5050	0
427	20240628	123300	111164200	5050	5050	5050	5050	0
428	20240628	123200	111164200	5050	5050	5050	5050	0
429	20240628	123100	111164200	5050	5050	5050	5050	0
430	20240628	123000	111164200	5050	5050	5050	5050	0
431	20240628	122900	111164200	5050	5050	5050	5050	0
432	20240628	122800	111164200	5050	5050	5050	5050	0
433	20240628	122700	111164200	5050	5050	5050	5050	0
434	20240628	122600	111164200	5050	5050	5050	5050	0
435	20240628	122500	111164200	5050	5050	5050	5050	0
436	20240628	122400	111164200	5050	5050	5050	5050	1
437	20240628	122300	111159150	5050	5050	5050	5050	0
438	20240628	122200	111159150	5050	5050	5050	5050	0
439	20240628	122100	111159150	5050	5050	5050	5050	0
440	20240628	122000	111159150	5050	5050	5050	5050	0
441	20240628	121900	111159150	5050	5050	5050	5050	1
442	20240628	121800	111154100	5030	5030	5030	5030	0
443	20240628	121700	111154100	5030	5030	5030	5030	10
444	20240628	121600	111103800	5050	5050	5050	5050	0
445	20240628	121500	111103800	5050	5050	5050	5050	0
446	20240628	121400	111103800	5050	5050	5050	5050	0
447	20240628	121300	111103800	5050	5050	5050	5050	0
448	20240628	121200	111103800	5050	5050	5050	5050	0
449	20240628	121100	111103800	5050	5050	5050	5050	100
450	20240628	121000	110598800	5050	5050	5050	5050	0
451	20240628	120900	110598800	5050	5050	5050	5050	0
452	20240628	120800	110598800	5050	5050	5050	5050	0
453	20240628	120700	110598800	5050	5050	5050	5050	0
454	20240628	120600	110598800	5050	5050	5050	5050	0
455	20240628	120500	110598800	5050	5050	5050	5050	0
456	20240628	120400	110598800	5050	5050	5050	5050	1
457	20240628	120300	110593750	5020	5020	5020	5020	0
458	20240628	120200	110593750	5020	5020	5020	5020	50
459	20240628	120100	110342750	5020	5020	5020	5020	0
460	20240628	120000	110342750	5020	5020	5020	5020	0
461	20240628	115900	110342750	5020	5020	5020	5020	0
462	20240628	115800	110342750	5020	5020	5020	5020	0
463	20240628	115700	110342750	5020	5020	5020	5020	222
464	20240628	115600	109228310	5030	5030	5030	5030	0
465	20240628	115500	109228310	5030	5030	5030	5030	0
466	20240628	115400	109228310	5030	5030	5030	5030	50
467	20240628	115300	108976810	5030	5030	5030	5030	0
468	20240628	115200	108976810	5030	5030	5030	5030	50
469	20240628	115100	108725310	5030	5030	5030	5030	0
470	20240628	115000	108725310	5030	5030	5030	5030	0
471	20240628	114900	108725310	5030	5030	5030	5030	15
472	20240628	114800	108649860	5030	5030	5030	5030	0
473	20240628	114700	108649860	5030	5030	5030	5030	0
474	20240628	114600	108649860	5030	5030	5030	5030	0
475	20240628	114500	108649860	5030	5030	5030	5030	0
476	20240628	114400	108649860	5030	5030	5030	5030	0
477	20240628	114300	108649860	5030	5030	5030	5030	0
478	20240628	114200	108649860	5030	5030	5030	5030	0
479	20240628	114100	108649860	5030	5030	5030	5030	0
480	20240628	114000	108649860	5030	5030	5030	5030	0
481	20240628	113900	108649860	5030	5030	5030	5030	0
482	20240628	113800	108649860	5030	5030	5030	5030	0
483	20240628	113700	108649860	5030	5030	5030	5030	96
484	20240628	113600	108166980	5050	5050	5050	5050	0
485	20240628	113500	108166980	5050	5050	5050	5050	0
486	20240628	113400	108166980	5050	5050	5050	5050	30
487	20240628	113300	108015480	5050	5050	5050	5050	0
488	20240628	113200	108015480	5050	5050	5050	5050	0
489	20240628	113100	108015480	5050	5050	5050	5050	0
490	20240628	113000	108015480	5050	5050	5050	5050	0
491	20240628	112900	108015480	5050	5050	5050	5050	0
492	20240628	112800	108015480	5050	5050	5050	5050	0
493	20240628	112700	108015480	5050	5050	5050	5050	0
494	20240628	112600	108015480	5050	5050	5050	5050	0
495	20240628	112500	108015480	5050	5050	5050	5050	0
496	20240628	112400	108015480	5050	5050	5050	5050	0
497	20240628	112300	108015480	5050	5050	5050	5050	0
498	20240628	112200	108015480	5050	5050	5050	5050	0
499	20240628	112100	108015480	5050	5050	5050	5050	0
500	20240628	112000	108015480	5050	5050	5050	5050	0
501	20240628	111900	108015480	5050	5050	5050	5050	0
502	20240628	111800	108015480	5050	5050	5050	5050	0
503	20240628	111700	108015480	5050	5050	5050	5050	0
504	20240628	111600	108015480	5050	5050	5050	5050	0
505	20240628	111500	108015480	5050	5050	5050	5050	20
506	20240628	111400	107914480	5050	5050	5050	5050	0
507	20240628	111300	107914480	5050	5050	5050	5050	0
508	20240628	111200	107914480	5050	5050	5050	5050	0
509	20240628	111100	107914480	5050	5050	5050	5050	0
510	20240628	111000	107914480	5050	5050	5050	5050	0
511	20240628	110900	107914480	5050	5050	5050	5050	50
512	20240628	110800	107661980	5050	5030	5050	5030	103
513	20240628	110700	107141950	5010	5010	5010	5010	0
514	20240628	110600	107141950	5010	5010	5010	5010	0
515	20240628	110500	107141950	5010	5010	5010	5010	0
516	20240628	110400	107141950	5010	5010	5010	5010	0
517	20240628	110300	107141950	5010	5020	5020	5010	1869
518	20240628	110200	97770910	5030	5030	5030	5030	0
519	20240628	110100	97770910	5030	5030	5030	5030	98
520	20240628	110000	97277970	5030	5030	5030	5030	900
521	20240628	105900	92750970	5030	5030	5030	5030	0
522	20240628	105800	92750970	5030	5030	5030	5030	0
523	20240628	105700	92750970	5030	5030	5030	5030	0
524	20240628	105600	92750970	5030	5030	5030	5030	0
525	20240628	105500	92750970	5030	5030	5030	5030	1
526	20240628	105400	92745940	5040	5040	5040	5040	331
527	20240628	105300	91077700	5040	5040	5040	5040	0
528	20240628	105200	91077700	5040	5040	5040	5040	0
529	20240628	105100	91077700	5040	5040	5040	5040	0
530	20240628	105000	91077700	5040	5040	5040	5040	128
531	20240628	104900	90432580	5040	5040	5040	5040	0
532	20240628	104800	90432580	5040	5040	5040	5040	0
533	20240628	104700	90432580	5040	5040	5040	5040	0
534	20240628	104600	90432580	5040	5040	5040	5040	5
535	20240628	104500	90407380	5040	5040	5040	5040	0
536	20240628	104400	90407380	5040	5040	5040	5040	0
537	20240628	104300	90407380	5040	5040	5040	5040	2
538	20240628	104200	90397300	5040	5040	5040	5040	0
539	20240628	104100	90397300	5040	5040	5040	5040	0
540	20240628	104000	90397300	5040	5040	5040	5040	0
541	20240628	103900	90397300	5040	5040	5040	5040	6
542	20240628	103800	90367060	5040	5040	5040	5040	0
543	20240628	103700	90367060	5040	5040	5040	5040	4
544	20240628	103600	90346900	5040	5040	5040	5040	0
545	20240628	103500	90346900	5040	5040	5040	5040	0
546	20240628	103400	90346900	5040	5040	5040	5040	0
547	20240628	103300	90346900	5040	5040	5040	5040	0
548	20240628	103200	90346900	5040	5040	5040	5040	0
549	20240628	103100	90346900	5040	5040	5040	5040	2
550	20240628	103000	90336820	5050	5050	5050	5050	5
551	20240628	102900	90311570	5050	5050	5050	5050	0
552	20240628	102800	90311570	5050	5050	5050	5050	0
553	20240628	102700	90311570	5050	5050	5050	5050	0
554	20240628	102600	90311570	5050	5050	5050	5050	4
555	20240628	102500	90291370	5050	5050	5050	5050	19
556	20240628	102400	90195420	5050	5050	5050	5050	5
557	20240628	102300	90170170	5050	5050	5050	5050	0
558	20240628	102200	90170170	5050	5050	5050	5050	0
559	20240628	102100	90170170	5050	5050	5050	5050	0
560	20240628	102000	90170170	5050	5050	5050	5050	0
561	20240628	101900	90170170	5050	5050	5050	5050	0
562	20240628	101800	90170170	5050	5050	5050	5050	0
563	20240628	101700	90170170	5050	5050	5050	5050	0
564	20240628	101600	90170170	5050	5050	5050	5050	1
565	20240628	101500	90165120	5050	5050	5050	5050	0
566	20240628	101400	90165120	5050	5050	5050	5050	0
567	20240628	101300	90165120	5050	5050	5050	5050	48
568	20240628	101200	89922720	5050	5050	5050	5050	0
569	20240628	101100	89922720	5050	5050	5050	5050	0
570	20240628	101000	89922720	5050	5050	5050	5050	10
571	20240628	100900	89872220	5050	5050	5050	5050	0
572	20240628	100800	89872220	5050	5050	5050	5050	10
573	20240628	100700	89821720	5050	5050	5050	5050	0
574	20240628	100600	89821720	5050	5050	5050	5050	0
575	20240628	100500	89821720	5050	5050	5050	5050	0
576	20240628	100400	89821720	5050	5050	5050	5050	0
577	20240628	100300	89821720	5050	5050	5050	5050	0
578	20240628	100200	89821720	5050	5050	5050	5050	26
579	20240628	100100	89690420	5040	5040	5040	5040	98
580	20240628	100000	89196500	5050	5050	5050	5050	0
581	20240628	095900	89196500	5050	5050	5050	5050	3
582	20240628	095800	89181350	5050	5050	5050	5050	0
583	20240628	095700	89181350	5050	5050	5050	5050	1
584	20240628	095600	89176300	5020	5020	5020	5020	0
585	20240628	095500	89176300	5020	5030	5030	5020	1500
586	20240628	095400	81646120	5040	5040	5040	5040	10
587	20240628	095300	81595720	5040	5040	5040	5040	0
588	20240628	095200	81595720	5040	5060	5060	5010	2040
589	20240628	095100	71345750	5070	5070	5070	5070	0
590	20240628	095000	71345750	5070	5070	5070	5070	0
591	20240628	094900	71345750	5070	5070	5070	5070	170
592	20240628	094800	70483850	5070	5070	5070	5070	0
593	20240628	094700	70483850	5070	5070	5070	5070	0
594	20240628	094600	70483850	5070	5070	5070	5070	0
595	20240628	094500	70483850	5070	5070	5070	5070	0
596	20240628	094400	70483850	5070	5070	5070	5070	0
597	20240628	094300	70483850	5070	5070	5070	5070	56
598	20240628	094200	70199930	5080	5080	5080	5080	0
599	20240628	094100	70199930	5080	5080	5080	5080	0
600	20240628	094000	70199930	5080	5080	5080	5080	21
601	20240628	093900	70093250	5060	5060	5060	5060	0
602	20240628	093800	70093250	5060	5060	5060	5060	0
603	20240628	093700	70093250	5060	5060	5060	5060	0
604	20240628	093600	70093250	5060	5060	5060	5060	0
605	20240628	093500	70093250	5060	5070	5070	5060	100
606	20240628	093400	69587150	5080	5080	5080	5080	0
607	20240628	093300	69587150	5080	5080	5080	5080	0
608	20240628	093200	69587150	5080	5080	5080	5080	201
609	20240628	093100	68566070	5070	5070	5070	5070	0
610	20240628	093000	68566070	5070	5070	5070	5070	30
611	20240628	092900	68413970	5080	5080	5080	5080	1
612	20240628	092800	68408890	5070	5060	5070	5050	181
613	20240628	092700	67494720	5070	5070	5070	5070	138
614	20240628	092600	66795060	5080	5080	5080	5080	10
615	20240628	092500	66744260	5070	5070	5070	5070	400
616	20240628	092400	64716260	5070	5070	5070	5070	10
617	20240628	092300	64665560	5080	5080	5080	5080	0
618	20240628	092200	64665560	5080	5080	5080	5080	86
619	20240628	092100	64228680	5080	5080	5080	5080	83
620	20240628	092000	63807040	5080	5080	5080	5080	300
621	20240628	091900	62283040	5070	5070	5070	5070	0
622	20240628	091800	62283040	5070	5070	5070	5070	156
623	20240628	091700	61492120	5070	5070	5070	5070	600
624	20240628	091600	58450120	5070	5070	5070	5070	0
625	20240628	091500	58450120	5070	5070	5070	5070	196
626	20240628	091400	57456400	5070	5070	5070	5070	0
627	20240628	091300	57456400	5070	5070	5070	5070	170
628	20240628	091200	56594500	5110	5110	5110	5110	1
629	20240628	091100	56589390	5070	5070	5070	5070	96
630	20240628	091000	56102670	5080	5080	5080	5080	0
631	20240628	090900	56102670	5080	5100	5110	5080	737
632	20240628	090800	52347320	5110	5110	5110	5110	5
633	20240628	090700	52321770	5120	5100	5120	5100	2577
634	20240628	090600	39146900	5050	5100	5100	5050	10
635	20240628	090500	39096000	5110	5100	5110	5100	1108
636	20240628	090400	33445000	5100	5080	5100	5080	1956
637	20240628	090300	23480160	5060	5060	5070	5060	854
638	20240628	090200	19155160	5060	5110	5110	5060	1413
639	20240628	090100	11979850	5120	5090	5130	5090	1800
640	20240628	090000	2807990	5090	5050	5090	5050	554