KissMeData/311390/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212200	77646340	5290	5290	5290	5290	76
3	20240710	212100	77646340	5290	5290	5290	5290	0
4	20240710	212000	77646340	5290	5290	5290	5290	0
5	20240710	211900	77646340	5290	5290	5290	5290	0
6	20240710	211800	77646340	5290	5290	5290	5290	0
7	20240710	211700	77646340	5290	5290	5290	5290	0
8	20240710	211600	77646340	5290	5290	5290	5290	0
9	20240710	211500	77646340	5290	5290	5290	5290	0
10	20240710	211400	77646340	5290	5290	5290	5290	0
11	20240710	211300	77646340	5290	5290	5290	5290	0
12	20240710	211200	77646340	5290	5290	5290	5290	0
13	20240710	211100	77646340	5290	5290	5290	5290	0
14	20240710	211000	77646340	5290	5290	5290	5290	0
15	20240710	210900	77646340	5290	5290	5290	5290	0
16	20240710	210800	77646340	5290	5290	5290	5290	0
17	20240710	210700	77646340	5290	5290	5290	5290	0
18	20240710	210600	77646340	5290	5290	5290	5290	0
19	20240710	210500	77646340	5290	5290	5290	5290	0
20	20240710	210400	77646340	5290	5290	5290	5290	0
21	20240710	210300	77646340	5290	5290	5290	5290	0
22	20240710	210200	77646340	5290	5290	5290	5290	0
23	20240710	210100	77646340	5290	5290	5290	5290	0
24	20240710	210000	77646340	5290	5290	5290	5290	0
25	20240710	205900	77646340	5290	5290	5290	5290	0
26	20240710	205800	77646340	5290	5290	5290	5290	0
27	20240710	205700	77646340	5290	5290	5290	5290	0
28	20240710	205600	77646340	5290	5290	5290	5290	0
29	20240710	205500	77646340	5290	5290	5290	5290	0
30	20240710	205400	77646340	5290	5290	5290	5290	0
31	20240710	205300	77646340	5290	5290	5290	5290	0
32	20240710	205200	77646340	5290	5290	5290	5290	76
33	20240710	205100	77646340	5290	5290	5290	5290	0
34	20240710	205000	77646340	5290	5290	5290	5290	0
35	20240710	204900	77646340	5290	5290	5290	5290	0
36	20240710	204800	77646340	5290	5290	5290	5290	0
37	20240710	204700	77646340	5290	5290	5290	5290	0
38	20240710	204600	77646340	5290	5290	5290	5290	0
39	20240710	204500	77646340	5290	5290	5290	5290	0
40	20240710	204400	77646340	5290	5290	5290	5290	0
41	20240710	204300	77646340	5290	5290	5290	5290	0
42	20240710	204200	77646340	5290	5290	5290	5290	0
43	20240710	204100	77646340	5290	5290	5290	5290	0
44	20240710	204000	77646340	5290	5290	5290	5290	0
45	20240710	203900	77646340	5290	5290	5290	5290	0
46	20240710	203800	77646340	5290	5290	5290	5290	0
47	20240710	203700	77646340	5290	5290	5290	5290	0
48	20240710	203600	77646340	5290	5290	5290	5290	0
49	20240710	203500	77646340	5290	5290	5290	5290	0
50	20240710	203400	77646340	5290	5290	5290	5290	0
51	20240710	203300	77646340	5290	5290	5290	5290	0
52	20240710	203200	77646340	5290	5290	5290	5290	0
53	20240710	203100	77646340	5290	5290	5290	5290	0
54	20240710	203000	77646340	5290	5290	5290	5290	0
55	20240710	202900	77646340	5290	5290	5290	5290	0
56	20240710	202800	77646340	5290	5290	5290	5290	0
57	20240710	202700	77646340	5290	5290	5290	5290	0
58	20240710	202600	77646340	5290	5290	5290	5290	0
59	20240710	202500	77646340	5290	5290	5290	5290	0
60	20240710	202400	77646340	5290	5290	5290	5290	0
61	20240710	202300	77646340	5290	5290	5290	5290	0
62	20240710	202200	77646340	5290	5290	5290	5290	76
63	20240710	202100	77646340	5290	5290	5290	5290	0
64	20240710	202000	77646340	5290	5290	5290	5290	0
65	20240710	201900	77646340	5290	5290	5290	5290	0
66	20240710	201800	77646340	5290	5290	5290	5290	0
67	20240710	201700	77646340	5290	5290	5290	5290	0
68	20240710	201600	77646340	5290	5290	5290	5290	0
69	20240710	201500	77646340	5290	5290	5290	5290	0
70	20240710	201400	77646340	5290	5290	5290	5290	0
71	20240710	201300	77646340	5290	5290	5290	5290	0
72	20240710	201200	77646340	5290	5290	5290	5290	0
73	20240710	201100	77646340	5290	5290	5290	5290	0
74	20240710	201000	77646340	5290	5290	5290	5290	0
75	20240710	200900	77646340	5290	5290	5290	5290	0
76	20240710	200800	77646340	5290	5290	5290	5290	0
77	20240710	200700	77646340	5290	5290	5290	5290	0
78	20240710	200600	77646340	5290	5290	5290	5290	0
79	20240710	200500	77646340	5290	5290	5290	5290	0
80	20240710	200400	77646340	5290	5290	5290	5290	0
81	20240710	200300	77646340	5290	5290	5290	5290	0
82	20240710	200200	77646340	5290	5290	5290	5290	0
83	20240710	200100	77646340	5290	5290	5290	5290	0
84	20240710	200000	77646340	5290	5290	5290	5290	0
85	20240710	195900	77646340	5290	5290	5290	5290	0
86	20240710	195800	77646340	5290	5290	5290	5290	0
87	20240710	195700	77646340	5290	5290	5290	5290	0
88	20240710	195600	77646340	5290	5290	5290	5290	0
89	20240710	195500	77646340	5290	5290	5290	5290	0
90	20240710	195400	77646340	5290	5290	5290	5290	0
91	20240710	195300	77646340	5290	5290	5290	5290	0
92	20240710	195200	77646340	5290	5290	5290	5290	76
93	20240710	195100	77646340	5290	5290	5290	5290	0
94	20240710	195000	77646340	5290	5290	5290	5290	0
95	20240710	194900	77646340	5290	5290	5290	5290	0
96	20240710	194800	77646340	5290	5290	5290	5290	0
97	20240710	194700	77646340	5290	5290	5290	5290	0
98	20240710	194600	77646340	5290	5290	5290	5290	0
99	20240710	194500	77646340	5290	5290	5290	5290	0
100	20240710	194400	77646340	5290	5290	5290	5290	0
101	20240710	194300	77646340	5290	5290	5290	5290	0
102	20240710	194200	77646340	5290	5290	5290	5290	0
103	20240710	194100	77646340	5290	5290	5290	5290	0
104	20240710	194000	77646340	5290	5290	5290	5290	0
105	20240710	193900	77646340	5290	5290	5290	5290	0
106	20240710	193800	77646340	5290	5290	5290	5290	0
107	20240710	193700	77646340	5290	5290	5290	5290	0
108	20240710	193600	77646340	5290	5290	5290	5290	0
109	20240710	193500	77646340	5290	5290	5290	5290	0
110	20240710	193400	77646340	5290	5290	5290	5290	0
111	20240710	193300	77646340	5290	5290	5290	5290	0
112	20240710	193200	77646340	5290	5290	5290	5290	0
113	20240710	193100	77646340	5290	5290	5290	5290	0
114	20240710	193000	77646340	5290	5290	5290	5290	0
115	20240710	192900	77646340	5290	5290	5290	5290	0
116	20240710	192800	77646340	5290	5290	5290	5290	0
117	20240710	192700	77646340	5290	5290	5290	5290	0
118	20240710	192600	77646340	5290	5290	5290	5290	0
119	20240710	192500	77646340	5290	5290	5290	5290	0
120	20240710	192400	77646340	5290	5290	5290	5290	0
121	20240710	192300	77646340	5290	5290	5290	5290	0
122	20240710	192200	77646340	5290	5290	5290	5290	76
123	20240710	192100	77646340	5290	5290	5290	5290	0
124	20240710	192000	77646340	5290	5290	5290	5290	0
125	20240710	191900	77646340	5290	5290	5290	5290	0
126	20240710	191800	77646340	5290	5290	5290	5290	0
127	20240710	191700	77646340	5290	5290	5290	5290	0
128	20240710	191600	77646340	5290	5290	5290	5290	0
129	20240710	191500	77646340	5290	5290	5290	5290	0
130	20240710	191400	77646340	5290	5290	5290	5290	0
131	20240710	191300	77646340	5290	5290	5290	5290	0
132	20240710	191200	77646340	5290	5290	5290	5290	0
133	20240710	191100	77646340	5290	5290	5290	5290	0
134	20240710	191000	77646340	5290	5290	5290	5290	0
135	20240710	190900	77646340	5290	5290	5290	5290	0
136	20240710	190800	77646340	5290	5290	5290	5290	0
137	20240710	190700	77646340	5290	5290	5290	5290	0
138	20240710	190600	77646340	5290	5290	5290	5290	0
139	20240710	190500	77646340	5290	5290	5290	5290	0
140	20240710	190400	77646340	5290	5290	5290	5290	0
141	20240710	190300	77646340	5290	5290	5290	5290	0
142	20240710	190200	77646340	5290	5290	5290	5290	0
143	20240710	190100	77646340	5290	5290	5290	5290	0
144	20240710	190000	77646340	5290	5290	5290	5290	0
145	20240710	185900	77646340	5290	5290	5290	5290	0
146	20240710	185800	77646340	5290	5290	5290	5290	0
147	20240710	185700	77646340	5290	5290	5290	5290	0
148	20240710	185600	77646340	5290	5290	5290	5290	0
149	20240710	185500	77646340	5290	5290	5290	5290	0
150	20240710	185400	77646340	5290	5290	5290	5290	0
151	20240710	185300	77646340	5290	5290	5290	5290	0
152	20240710	185200	77646340	5290	5290	5290	5290	76
153	20240710	185100	77646340	5290	5290	5290	5290	0
154	20240710	185000	77646340	5290	5290	5290	5290	0
155	20240710	184900	77646340	5290	5290	5290	5290	0
156	20240710	184800	77646340	5290	5290	5290	5290	0
157	20240710	184700	77646340	5290	5290	5290	5290	0
158	20240710	184600	77646340	5290	5290	5290	5290	0
159	20240710	184500	77646340	5290	5290	5290	5290	0
160	20240710	184400	77646340	5290	5290	5290	5290	0
161	20240710	184300	77646340	5290	5290	5290	5290	0
162	20240710	184200	77646340	5290	5290	5290	5290	0
163	20240710	184100	77646340	5290	5290	5290	5290	0
164	20240710	184000	77646340	5290	5290	5290	5290	0
165	20240710	183900	77646340	5290	5290	5290	5290	0
166	20240710	183800	77646340	5290	5290	5290	5290	0
167	20240710	183700	77646340	5290	5290	5290	5290	0
168	20240710	183600	77646340	5290	5290	5290	5290	0
169	20240710	183500	77646340	5290	5290	5290	5290	0
170	20240710	183400	77646340	5290	5290	5290	5290	0
171	20240710	183300	77646340	5290	5290	5290	5290	0
172	20240710	183200	77646340	5290	5290	5290	5290	0
173	20240710	183100	77646340	5290	5290	5290	5290	0
174	20240710	183000	77646340	5290	5290	5290	5290	0
175	20240710	182900	77646340	5290	5290	5290	5290	0
176	20240710	182800	77646340	5290	5290	5290	5290	0
177	20240710	182700	77646340	5290	5290	5290	5290	0
178	20240710	182600	77646340	5290	5290	5290	5290	0
179	20240710	182500	77646340	5290	5290	5290	5290	0
180	20240710	182400	77646340	5290	5290	5290	5290	0
181	20240710	182300	77646340	5290	5290	5290	5290	0
182	20240710	182200	77646340	5290	5290	5290	5290	76
183	20240710	182100	77646340	5290	5290	5290	5290	0
184	20240710	182000	77646340	5290	5290	5290	5290	0
185	20240710	181900	77646340	5290	5290	5290	5290	0
186	20240710	181800	77646340	5290	5290	5290	5290	0
187	20240710	181700	77646340	5290	5290	5290	5290	0
188	20240710	181600	77646340	5290	5290	5290	5290	0
189	20240710	181500	77646340	5290	5290	5290	5290	0
190	20240710	181400	77646340	5290	5290	5290	5290	0
191	20240710	181300	77646340	5290	5290	5290	5290	0
192	20240710	181200	77646340	5290	5290	5290	5290	0
193	20240710	181100	77646340	5290	5290	5290	5290	0
194	20240710	181000	77646340	5290	5290	5290	5290	0
195	20240710	180900	77646340	5290	5290	5290	5290	0
196	20240710	180800	77646340	5290	5290	5290	5290	0
197	20240710	180700	77646340	5290	5290	5290	5290	0
198	20240710	180600	77646340	5290	5290	5290	5290	0
199	20240710	180500	77646340	5290	5290	5290	5290	0
200	20240710	180400	77646340	5290	5290	5290	5290	0
201	20240710	180300	77646340	5290	5290	5290	5290	0
202	20240710	180200	77646340	5290	5290	5290	5290	0
203	20240710	180100	77646340	5290	5290	5290	5290	0
204	20240710	180000	77646340	5290	5290	5290	5290	0
205	20240710	175900	77646340	5290	5290	5290	5290	0
206	20240710	175800	77646340	5290	5290	5290	5290	0
207	20240710	175700	77646340	5290	5290	5290	5290	0
208	20240710	175600	77646340	5290	5290	5290	5290	0
209	20240710	175500	77646340	5290	5290	5290	5290	0
210	20240710	175400	77646340	5290	5290	5290	5290	0
211	20240710	175300	77646340	5290	5290	5290	5290	0
212	20240710	175200	77646340	5290	5290	5290	5290	76
213	20240710	175100	77646340	5290	5290	5290	5290	0
214	20240710	175000	77646340	5290	5290	5290	5290	0
215	20240710	174900	77646340	5290	5290	5290	5290	0
216	20240710	174800	77646340	5290	5290	5290	5290	0
217	20240710	174700	77646340	5290	5290	5290	5290	0
218	20240710	174600	77646340	5290	5290	5290	5290	0
219	20240710	174500	77646340	5290	5290	5290	5290	0
220	20240710	174400	77646340	5290	5290	5290	5290	0
221	20240710	174300	77646340	5290	5290	5290	5290	0
222	20240710	174200	77646340	5290	5290	5290	5290	0
223	20240710	174100	77646340	5290	5290	5290	5290	0
224	20240710	174000	77646340	5290	5290	5290	5290	0
225	20240710	173900	77646340	5290	5290	5290	5290	0
226	20240710	173800	77646340	5290	5290	5290	5290	0
227	20240710	173700	77646340	5290	5290	5290	5290	0
228	20240710	173600	77646340	5290	5290	5290	5290	0
229	20240710	173500	77646340	5290	5290	5290	5290	0
230	20240710	173400	77646340	5290	5290	5290	5290	0
231	20240710	173300	77646340	5290	5290	5290	5290	0
232	20240710	173200	77646340	5290	5290	5290	5290	0
233	20240710	173100	77646340	5290	5290	5290	5290	0
234	20240710	173000	77646340	5290	5290	5290	5290	0
235	20240710	172900	77646340	5290	5290	5290	5290	0
236	20240710	172800	77646340	5290	5290	5290	5290	0
237	20240710	172700	77646340	5290	5290	5290	5290	0
238	20240710	172600	77646340	5290	5290	5290	5290	0
239	20240710	172500	77646340	5290	5290	5290	5290	0
240	20240710	172400	77646340	5290	5290	5290	5290	0
241	20240710	172300	77646340	5290	5290	5290	5290	0
242	20240710	172200	77646340	5290	5290	5290	5290	76
243	20240710	172100	77646340	5290	5290	5290	5290	0
244	20240710	172000	77646340	5290	5290	5290	5290	0
245	20240710	171900	77646340	5290	5290	5290	5290	0
246	20240710	171800	77646340	5290	5290	5290	5290	0
247	20240710	171700	77646340	5290	5290	5290	5290	0
248	20240710	171600	77646340	5290	5290	5290	5290	0
249	20240710	171500	77646340	5290	5290	5290	5290	0
250	20240710	171400	77646340	5290	5290	5290	5290	0
251	20240710	171300	77646340	5290	5290	5290	5290	0
252	20240710	171200	77646340	5290	5290	5290	5290	0
253	20240710	171100	77646340	5290	5290	5290	5290	0
254	20240710	171000	77646340	5290	5290	5290	5290	0
255	20240710	170900	77646340	5290	5290	5290	5290	0
256	20240710	170800	77646340	5290	5290	5290	5290	0
257	20240710	170700	77646340	5290	5290	5290	5290	0
258	20240710	170600	77646340	5290	5290	5290	5290	0
259	20240710	170500	77646340	5290	5290	5290	5290	0
260	20240710	170400	77646340	5290	5290	5290	5290	0
261	20240710	170300	77646340	5290	5290	5290	5290	0
262	20240710	170200	77646340	5290	5290	5290	5290	0
263	20240710	170100	77646340	5290	5290	5290	5290	0
264	20240710	170000	77646340	5290	5290	5290	5290	0
265	20240710	165900	77646340	5290	5290	5290	5290	0
266	20240710	165800	77646340	5290	5290	5290	5290	0
267	20240710	165700	77646340	5290	5290	5290	5290	0
268	20240710	165600	77646340	5290	5290	5290	5290	0
269	20240710	165500	77646340	5290	5290	5290	5290	0
270	20240710	165400	77646340	5290	5290	5290	5290	0
271	20240710	165300	77646340	5290	5290	5290	5290	0
272	20240710	165200	77646340	5290	5290	5290	5290	76
273	20240710	165100	77646340	5290	5290	5290	5290	0
274	20240710	165000	77646340	5290	5290	5290	5290	0
275	20240710	164900	77646340	5290	5290	5290	5290	0
276	20240710	164800	77646340	5290	5290	5290	5290	0
277	20240710	164700	77646340	5290	5290	5290	5290	0
278	20240710	164600	77646340	5290	5290	5290	5290	0
279	20240710	164500	77646340	5290	5290	5290	5290	0
280	20240710	164400	77646340	5290	5290	5290	5290	0
281	20240710	164300	77646340	5290	5290	5290	5290	0
282	20240710	164200	77646340	5290	5290	5290	5290	0
283	20240710	164100	77646340	5290	5290	5290	5290	0
284	20240710	164000	77646340	5290	5290	5290	5290	0
285	20240710	163900	77646340	5290	5290	5290	5290	0
286	20240710	163800	77646340	5290	5290	5290	5290	0
287	20240710	163700	77646340	5290	5290	5290	5290	0
288	20240710	163600	77646340	5290	5290	5290	5290	0
289	20240710	163500	77646340	5290	5290	5290	5290	0
290	20240710	163400	77646340	5290	5290	5290	5290	0
291	20240710	163300	77646340	5290	5290	5290	5290	0
292	20240710	163200	77646340	5290	5290	5290	5290	0
293	20240710	163100	77646340	5290	5290	5290	5290	0
294	20240710	163000	77646340	5290	5290	5290	5290	0
295	20240710	162900	77646340	5290	5290	5290	5290	0
296	20240710	162800	77646340	5290	5290	5290	5290	0
297	20240710	162700	77646340	5290	5290	5290	5290	0
298	20240710	162600	77646340	5290	5290	5290	5290	0
299	20240710	162500	77646340	5290	5290	5290	5290	0
300	20240710	162400	77646340	5290	5290	5290	5290	0
301	20240710	162300	77646340	5290	5290	5290	5290	0
302	20240710	162200	77646340	5290	5290	5290	5290	76
303	20240710	162100	77646340	5290	5290	5290	5290	0
304	20240710	162000	77646340	5290	5290	5290	5290	0
305	20240710	161900	77646340	5290	5290	5290	5290	0
306	20240710	161800	77646340	5290	5290	5290	5290	0
307	20240710	161700	77646340	5290	5290	5290	5290	0
308	20240710	161600	77646340	5290	5290	5290	5290	0
309	20240710	161500	77646340	5290	5290	5290	5290	0
310	20240710	161400	77646340	5290	5290	5290	5290	0
311	20240710	161300	77646340	5290	5290	5290	5290	0
312	20240710	161200	77646340	5290	5290	5290	5290	0
313	20240710	161100	77646340	5290	5290	5290	5290	0
314	20240710	161000	77646340	5290	5290	5290	5290	0
315	20240710	160900	77646340	5290	5290	5290	5290	0
316	20240710	160800	77646340	5290	5290	5290	5290	0
317	20240710	160700	77646340	5290	5290	5290	5290	0
318	20240710	160600	77646340	5290	5290	5290	5290	0
319	20240710	160500	77646340	5290	5290	5290	5290	0
320	20240710	160400	77646340	5290	5290	5290	5290	0
321	20240710	160300	77646340	5290	5290	5290	5290	0
322	20240710	160200	77646340	5290	5290	5290	5290	0
323	20240710	160100	77646340	5290	5290	5290	5290	0
324	20240710	160000	77646340	5290	5290	5290	5290	0
325	20240710	155900	77646340	5290	5290	5290	5290	0
326	20240710	155800	77646340	5290	5290	5290	5290	0
327	20240710	155700	77646340	5290	5290	5290	5290	0
328	20240710	155600	77646340	5290	5290	5290	5290	0
329	20240710	155500	77646340	5290	5290	5290	5290	0
330	20240710	155400	77646340	5290	5290	5290	5290	0
331	20240710	155300	77646340	5290	5290	5290	5290	0
332	20240710	155200	77646340	5290	5290	5290	5290	76
333	20240710	155100	77646340	5290	5290	5290	5290	0
334	20240710	155000	77646340	5290	5290	5290	5290	0
335	20240710	154900	77646340	5290	5290	5290	5290	0
336	20240710	154800	77646340	5290	5290	5290	5290	0
337	20240710	154700	77646340	5290	5290	5290	5290	0
338	20240710	154600	77646340	5290	5290	5290	5290	0
339	20240710	154500	77646340	5290	5290	5290	5290	0
340	20240710	154400	77646340	5290	5290	5290	5290	0
341	20240710	154300	77646340	5290	5290	5290	5290	0
342	20240710	154200	77646340	5290	5290	5290	5290	0
343	20240710	154100	77646340	5290	5290	5290	5290	0
344	20240710	154000	77646340	5290	5290	5290	5290	0
345	20240710	153900	77646340	5290	5290	5290	5290	0
346	20240710	153800	77646340	5290	5290	5290	5290	0
347	20240710	153700	77646340	5290	5290	5290	5290	0
348	20240710	153600	77646340	5290	5290	5290	5290	0
349	20240710	153500	77646340	5290	5290	5290	5290	0
350	20240710	153400	77646340	5290	5290	5290	5290	0
351	20240710	153300	77646340	5290	5290	5290	5290	0
352	20240710	153200	77646340	5290	5290	5290	5290	0
353	20240710	153100	77646340	5290	5290	5290	5290	0
354	20240710	153000	77646340	5290	5290	5290	5290	76
355	20240710	152900	77244300	5290	5290	5290	5290	0
356	20240710	152800	77244300	5290	5290	5290	5290	0
357	20240710	152700	77244300	5290	5290	5290	5290	0
358	20240710	152600	77244300	5290	5290	5290	5290	0
359	20240710	152500	77244300	5290	5290	5290	5290	0
360	20240710	152400	77244300	5290	5290	5290	5290	0
361	20240710	152300	77244300	5290	5290	5290	5290	0
362	20240710	152200	77244300	5290	5290	5290	5290	0
363	20240710	152100	77244300	5290	5290	5290	5290	0
364	20240710	152000	77244300	5290	5290	5290	5290	0
365	20240710	151900	77244300	5290	5290	5290	5290	0
366	20240710	151800	77244300	5290	5260	5290	5260	100
367	20240710	151700	76716660	5270	5270	5270	5270	0
368	20240710	151600	76716660	5270	5270	5270	5270	0
369	20240710	151500	76716660	5270	5240	5270	5240	56
370	20240710	151400	76423190	5270	5270	5270	5270	0
371	20240710	151300	76423190	5270	5270	5270	5270	10
372	20240710	151200	76370490	5280	5280	5280	5280	0
373	20240710	151100	76370490	5280	5250	5280	5250	501
374	20240710	151000	73740210	5280	5250	5280	5250	501
375	20240710	150900	71109930	5280	5280	5280	5280	0
376	20240710	150800	71109930	5280	5280	5280	5280	0
377	20240710	150700	71109930	5280	5280	5280	5280	0
378	20240710	150600	71109930	5280	5280	5280	5280	1
379	20240710	150500	71104650	5290	5290	5290	5290	1
380	20240710	150400	71099360	5250	5250	5250	5250	299
381	20240710	150300	69529610	5260	5260	5260	5260	20
382	20240710	150200	69424410	5260	5260	5260	5260	0
383	20240710	150100	69424410	5260	5270	5270	5260	144
384	20240710	150000	68666960	5270	5270	5270	5270	132
385	20240710	145900	67971320	5280	5280	5280	5280	0
386	20240710	145800	67971320	5280	5280	5280	5280	1
387	20240710	145700	67966040	5280	5280	5280	5280	0
388	20240710	145600	67966040	5280	5280	5280	5280	0
389	20240710	145500	67966040	5280	5280	5280	5280	0
390	20240710	145400	67966040	5280	5280	5280	5280	0
391	20240710	145300	67966040	5280	5280	5280	5280	0
392	20240710	145200	67966040	5280	5280	5280	5280	0
393	20240710	145100	67966040	5280	5280	5280	5280	0
394	20240710	145000	67966040	5280	5280	5280	5280	0
395	20240710	144900	67966040	5280	5280	5280	5280	0
396	20240710	144800	67966040	5280	5280	5280	5280	0
397	20240710	144700	67966040	5280	5280	5280	5280	0
398	20240710	144600	67966040	5280	5280	5280	5280	6
399	20240710	144500	67934360	5290	5290	5290	5280	3
400	20240710	144400	67918500	5280	5280	5280	5280	152
401	20240710	144300	67115940	5290	5290	5290	5290	0
402	20240710	144200	67115940	5290	5290	5290	5290	5
403	20240710	144100	67089490	5280	5280	5280	5280	0
404	20240710	144000	67089490	5280	5280	5280	5280	1
405	20240710	143900	67084210	5290	5290	5290	5290	0
406	20240710	143800	67084210	5290	5290	5290	5290	4
407	20240710	143700	67063050	5290	5290	5290	5290	0
408	20240710	143600	67063050	5290	5290	5290	5290	0
409	20240710	143500	67063050	5290	5290	5290	5290	0
410	20240710	143400	67063050	5290	5290	5290	5290	1
411	20240710	143300	67057760	5280	5290	5290	5280	129
412	20240710	143200	66375480	5300	5300	5300	5300	0
413	20240710	143100	66375480	5300	5300	5300	5300	6
414	20240710	143000	66343680	5300	5300	5300	5300	0
415	20240710	142900	66343680	5300	5300	5300	5300	0
416	20240710	142800	66343680	5300	5300	5300	5300	0
417	20240710	142700	66343680	5300	5300	5300	5300	0
418	20240710	142600	66343680	5300	5300	5300	5300	0
419	20240710	142500	66343680	5300	5300	5300	5300	0
420	20240710	142400	66343680	5300	5300	5300	5300	0
421	20240710	142300	66343680	5300	5300	5300	5300	0
422	20240710	142200	66343680	5300	5300	5300	5300	0
423	20240710	142100	66343680	5300	5300	5300	5300	0
424	20240710	142000	66343680	5300	5300	5300	5300	1
425	20240710	141900	66338380	5320	5320	5320	5320	0
426	20240710	141800	66338380	5320	5320	5320	5320	0
427	20240710	141700	66338380	5320	5320	5320	5320	0
428	20240710	141600	66338380	5320	5320	5320	5320	0
429	20240710	141500	66338380	5320	5320	5320	5320	0
430	20240710	141400	66338380	5320	5320	5320	5320	0
431	20240710	141300	66338380	5320	5320	5320	5320	0
432	20240710	141200	66338380	5320	5320	5320	5320	0
433	20240710	141100	66338380	5320	5320	5320	5320	0
434	20240710	141000	66338380	5320	5320	5320	5320	0
435	20240710	140900	66338380	5320	5320	5320	5320	0
436	20240710	140800	66338380	5320	5320	5320	5320	1
437	20240710	140700	66333060	5330	5330	5330	5330	0
438	20240710	140600	66333060	5330	5330	5330	5330	0
439	20240710	140500	66333060	5330	5330	5330	5330	0
440	20240710	140400	66333060	5330	5330	5330	5330	0
441	20240710	140300	66333060	5330	5330	5330	5290	115
442	20240710	140200	65723540	5310	5310	5310	5310	0
443	20240710	140100	65723540	5310	5310	5310	5310	460
444	20240710	140000	63280940	5310	5310	5310	5310	53
445	20240710	135900	62999510	5300	5300	5300	5300	0
446	20240710	135800	62999510	5300	5300	5300	5300	0
447	20240710	135700	62999510	5300	5300	5300	5300	91
448	20240710	135600	62517210	5300	5300	5300	5300	50
449	20240710	135500	62252210	5300	5300	5300	5300	5
450	20240710	135400	62225710	5290	5290	5290	5290	0
451	20240710	135300	62225710	5290	5290	5290	5290	0
452	20240710	135200	62225710	5290	5290	5290	5290	0
453	20240710	135100	62225710	5290	5290	5290	5290	0
454	20240710	135000	62225710	5290	5290	5290	5290	0
455	20240710	134900	62225710	5290	5290	5290	5290	164
456	20240710	134800	61358150	5290	5290	5290	5290	10
457	20240710	134700	61305250	5290	5290	5290	5290	0
458	20240710	134600	61305250	5290	5290	5290	5290	10
459	20240710	134500	61252350	5280	5280	5280	5280	0
460	20240710	134400	61252350	5280	5280	5280	5280	68
461	20240710	134300	60893310	5280	5280	5280	5280	0
462	20240710	134200	60893310	5280	5270	5280	5270	160
463	20240710	134100	60048610	5260	5260	5260	5260	0
464	20240710	134000	60048610	5260	5260	5260	5260	5
465	20240710	133900	60022310	5260	5260	5260	5260	0
466	20240710	133800	60022310	5260	5260	5260	5260	0
467	20240710	133700	60022310	5260	5260	5260	5260	0
468	20240710	133600	60022310	5260	5260	5260	5260	0
469	20240710	133500	60022310	5260	5260	5260	5260	0
470	20240710	133400	60022310	5260	5260	5260	5260	0
471	20240710	133300	60022310	5260	5260	5260	5260	0
472	20240710	133200	60022310	5260	5260	5260	5260	0
473	20240710	133100	60022310	5260	5260	5260	5260	0
474	20240710	133000	60022310	5260	5260	5260	5260	0
475	20240710	132900	60022310	5260	5260	5260	5260	0
476	20240710	132800	60022310	5260	5260	5260	5260	0
477	20240710	132700	60022310	5260	5260	5260	5260	1
478	20240710	132600	60017050	5280	5280	5280	5280	0
479	20240710	132500	60017050	5280	5280	5280	5280	0
480	20240710	132400	60017050	5280	5280	5280	5280	79
481	20240710	132300	59599930	5230	5260	5270	5230	212
482	20240710	132200	58486830	5260	5260	5260	5260	0
483	20240710	132100	58486830	5260	5260	5260	5260	5
484	20240710	132000	58460530	5260	5260	5260	5260	0
485	20240710	131900	58460530	5260	5260	5260	5260	0
486	20240710	131800	58460530	5260	5260	5260	5260	1
487	20240710	131700	58455270	5270	5270	5270	5270	0
488	20240710	131600	58455270	5270	5270	5270	5270	0
489	20240710	131500	58455270	5270	5220	5270	5220	156
490	20240710	131400	57640900	5240	5240	5240	5240	278
491	20240710	131300	56184180	5270	5270	5270	5270	0
492	20240710	131200	56184180	5270	5270	5270	5270	0
493	20240710	131100	56184180	5270	5270	5270	5270	0
494	20240710	131000	56184180	5270	5270	5270	5270	0
495	20240710	130900	56184180	5270	5270	5270	5270	5
496	20240710	130800	56157830	5270	5270	5270	5270	0
497	20240710	130700	56157830	5270	5270	5270	5270	0
498	20240710	130600	56157830	5270	5270	5270	5270	0
499	20240710	130500	56157830	5270	5270	5270	5260	202
500	20240710	130400	55095290	5260	5260	5260	5260	275
501	20240710	130300	53648790	5260	5260	5260	5260	0
502	20240710	130200	53648790	5260	5260	5260	5260	280
503	20240710	130100	52175990	5260	5260	5260	5260	0
504	20240710	130000	52175990	5260	5260	5260	5260	283
505	20240710	125900	50687410	5250	5250	5250	5250	1
506	20240710	125800	50682160	5260	5260	5260	5260	253
507	20240710	125700	49351380	5260	5260	5260	5260	40
508	20240710	125600	49140980	5250	5250	5250	5250	1
509	20240710	125500	49135730	5250	5230	5250	5230	50
510	20240710	125400	48873430	5250	5280	5280	5250	12
511	20240710	125300	48810400	5280	5290	5290	5280	5
512	20240710	125200	48783980	5290	5290	5290	5290	1
513	20240710	125100	48778690	5290	5290	5290	5290	0
514	20240710	125000	48778690	5290	5290	5290	5290	90
515	20240710	124900	48302590	5290	5290	5290	5290	1
516	20240710	124800	48297300	5300	5330	5330	5150	5359
517	20240710	124700	20313310	5340	5340	5340	5340	0
518	20240710	124600	20313310	5340	5340	5340	5340	0
519	20240710	124500	20313310	5340	5340	5340	5340	0
520	20240710	124400	20313310	5340	5340	5340	5340	0
521	20240710	124300	20313310	5340	5330	5340	5330	56
522	20240710	124200	20014820	5340	5340	5340	5340	1
523	20240710	124100	20009480	5330	5330	5330	5330	45
524	20240710	124000	19769630	5330	5330	5330	5330	0
525	20240710	123900	19769630	5330	5330	5330	5330	1
526	20240710	123800	19764300	5330	5330	5330	5330	0
527	20240710	123700	19764300	5330	5330	5330	5330	5
528	20240710	123600	19737650	5330	5330	5330	5330	0
529	20240710	123500	19737650	5330	5330	5330	5330	0
530	20240710	123400	19737650	5330	5290	5330	5290	2
531	20240710	123300	19727030	5330	5330	5330	5330	0
532	20240710	123200	19727030	5330	5330	5330	5330	0
533	20240710	123100	19727030	5330	5330	5330	5330	0
534	20240710	123000	19727030	5330	5330	5330	5330	0
535	20240710	122900	19727030	5330	5330	5330	5330	0
536	20240710	122800	19727030	5330	5330	5330	5330	0
537	20240710	122700	19727030	5330	5330	5330	5330	0
538	20240710	122600	19727030	5330	5330	5330	5330	0
539	20240710	122500	19727030	5330	5330	5330	5330	0
540	20240710	122400	19727030	5330	5330	5330	5330	0
541	20240710	122300	19727030	5330	5330	5330	5330	0
542	20240710	122200	19727030	5330	5330	5330	5330	0
543	20240710	122100	19727030	5330	5330	5330	5330	0
544	20240710	122000	19727030	5330	5330	5330	5330	0
545	20240710	121900	19727030	5330	5330	5330	5330	0
546	20240710	121800	19727030	5330	5330	5330	5330	22
547	20240710	121700	19609770	5330	5330	5330	5330	0
548	20240710	121600	19609770	5330	5330	5330	5330	0
549	20240710	121500	19609770	5330	5330	5330	5330	0
550	20240710	121400	19609770	5330	5330	5330	5330	0
551	20240710	121300	19609770	5330	5330	5330	5330	0
552	20240710	121200	19609770	5330	5330	5330	5330	0
553	20240710	121100	19609770	5330	5330	5330	5330	0
554	20240710	121000	19609770	5330	5330	5330	5330	0
555	20240710	120900	19609770	5330	5330	5330	5330	0
556	20240710	120800	19609770	5330	5330	5330	5330	0
557	20240710	120700	19609770	5330	5340	5340	5280	539
558	20240710	120600	16758970	5280	5330	5330	5280	500
559	20240710	120500	14114520	5360	5360	5360	5360	0
560	20240710	120400	14114520	5360	5360	5360	5360	0
561	20240710	120300	14114520	5360	5360	5360	5360	0
562	20240710	120200	14114520	5360	5360	5360	5360	0
563	20240710	120100	14114520	5360	5360	5360	5360	0
564	20240710	120000	14114520	5360	5360	5360	5360	0
565	20240710	115900	14114520	5360	5360	5360	5360	0
566	20240710	115800	14114520	5360	5360	5360	5360	0
567	20240710	115700	14114520	5360	5360	5360	5360	0
568	20240710	115600	14114520	5360	5360	5360	5360	0
569	20240710	115500	14114520	5360	5360	5360	5360	0
570	20240710	115400	14114520	5360	5360	5360	5360	0
571	20240710	115300	14114520	5360	5360	5360	5360	0
572	20240710	115200	14114520	5360	5360	5360	5360	0
573	20240710	115100	14114520	5360	5360	5360	5360	0
574	20240710	115000	14114520	5360	5360	5360	5360	0
575	20240710	114900	14114520	5360	5360	5360	5360	0
576	20240710	114800	14114520	5360	5360	5360	5360	0
577	20240710	114700	14114520	5360	5360	5360	5360	0
578	20240710	114600	14114520	5360	5360	5360	5360	0
579	20240710	114500	14114520	5360	5360	5360	5360	0
580	20240710	114400	14114520	5360	5360	5360	5360	0
581	20240710	114300	14114520	5360	5360	5360	5360	0
582	20240710	114200	14114520	5360	5360	5360	5360	0
583	20240710	114100	14114520	5360	5360	5360	5360	0
584	20240710	114000	14114520	5360	5360	5360	5360	0
585	20240710	113900	14114520	5360	5360	5360	5360	0
586	20240710	113800	14114520	5360	5360	5360	5360	0
587	20240710	113700	14114520	5360	5360	5360	5360	0
588	20240710	113600	14114520	5360	5360	5360	5360	0
589	20240710	113500	14114520	5360	5360	5360	5360	0
590	20240710	113400	14114520	5360	5360	5360	5360	0
591	20240710	113300	14114520	5360	5360	5360	5360	0
592	20240710	113200	14114520	5360	5360	5360	5360	1
593	20240710	113100	14109160	5330	5330	5330	5330	0
594	20240710	113000	14109160	5330	5330	5330	5330	0
595	20240710	112900	14109160	5330	5330	5330	5330	0
596	20240710	112800	14109160	5330	5330	5330	5330	110
597	20240710	112700	13522860	5330	5330	5330	5330	0
598	20240710	112600	13522860	5330	5330	5330	5330	0
599	20240710	112500	13522860	5330	5330	5330	5330	0
600	20240710	112400	13522860	5330	5330	5330	5330	0
601	20240710	112300	13522860	5330	5330	5330	5330	0
602	20240710	112200	13522860	5330	5350	5350	5330	576
603	20240710	112100	10452720	5360	5360	5360	5360	0
604	20240710	112000	10452720	5360	5360	5360	5360	1
605	20240710	111900	10447360	5330	5330	5330	5330	0
606	20240710	111800	10447360	5330	5330	5330	5330	300
607	20240710	111700	8848360	5330	5330	5330	5330	0
608	20240710	111600	8848360	5330	5340	5340	5330	111
609	20240710	111500	8256680	5360	5360	5360	5360	0
610	20240710	111400	8256680	5360	5360	5360	5360	0
611	20240710	111300	8256680	5360	5360	5360	5360	0
612	20240710	111200	8256680	5360	5360	5360	5360	0
613	20240710	111100	8256680	5360	5360	5360	5360	0
614	20240710	111000	8256680	5360	5360	5360	5360	0
615	20240710	110900	8256680	5360	5360	5360	5360	0
616	20240710	110800	8256680	5360	5360	5360	5360	0
617	20240710	110700	8256680	5360	5360	5360	5360	0
618	20240710	110600	8256680	5360	5360	5360	5360	0
619	20240710	110500	8256680	5360	5360	5360	5360	0
620	20240710	110400	8256680	5360	5360	5360	5360	1
621	20240710	110300	8251320	5330	5330	5330	5330	0
622	20240710	110200	8251320	5330	5330	5330	5330	0
623	20240710	110100	8251320	5330	5330	5330	5330	0
624	20240710	110000	8251320	5330	5330	5330	5330	0
625	20240710	105900	8251320	5330	5330	5330	5330	0
626	20240710	105800	8251320	5330	5330	5330	5330	0
627	20240710	105700	8251320	5330	5330	5330	5330	0
628	20240710	105600	8251320	5330	5330	5330	5330	0
629	20240710	105500	8251320	5330	5330	5330	5330	1
630	20240710	105400	8245990	5370	5370	5370	5370	0
631	20240710	105300	8245990	5370	5370	5370	5370	0
632	20240710	105200	8245990	5370	5370	5370	5370	0
633	20240710	105100	8245990	5370	5370	5370	5370	0
634	20240710	105000	8245990	5370	5370	5370	5370	0
635	20240710	104900	8245990	5370	5370	5370	5370	0
636	20240710	104800	8245990	5370	5370	5370	5370	0
637	20240710	104700	8245990	5370	5370	5370	5370	0
638	20240710	104600	8245990	5370	5370	5370	5370	0
639	20240710	104500	8245990	5370	5370	5370	5370	1
640	20240710	104400	8240620	5360	5360	5360	5360	200
641	20240710	104300	7168620	5360	5360	5360	5360	0
642	20240710	104200	7168620	5360	5360	5360	5360	0
643	20240710	104100	7168620	5360	5360	5360	5360	1
644	20240710	104000	7163260	5320	5320	5320	5320	17
645	20240710	103900	7072820	5330	5340	5340	5330	1006
646	20240710	103800	1710820	5360	5360	5360	5360	1
647	20240710	103700	1705460	5350	5360	5360	5350	3
648	20240710	103600	1689400	5360	5360	5360	5360	0
649	20240710	103500	1689400	5360	5360	5360	5360	0
650	20240710	103400	1689400	5360	5360	5360	5360	0
651	20240710	103300	1689400	5360	5360	5360	5360	0
652	20240710	103200	1689400	5360	5360	5360	5360	10
653	20240710	103100	1635800	5370	5370	5370	5370	0
654	20240710	103000	1635800	5370	5370	5370	5370	0
655	20240710	102900	1635800	5370	5370	5370	5370	0
656	20240710	102800	1635800	5370	5370	5370	5370	0
657	20240710	102700	1635800	5370	5370	5370	5370	0
658	20240710	102600	1635800	5370	5370	5370	5370	0
659	20240710	102500	1635800	5370	5370	5370	5370	0
660	20240710	102400	1635800	5370	5370	5370	5370	0
661	20240710	102300	1635800	5370	5370	5370	5370	0
662	20240710	102200	1635800	5370	5370	5370	5370	0
663	20240710	102100	1635800	5370	5370	5370	5370	0
664	20240710	102000	1635800	5370	5370	5370	5370	0
665	20240710	101900	1635800	5370	5370	5370	5370	0
666	20240710	101800	1635800	5370	5370	5370	5370	0
667	20240710	101700	1635800	5370	5370	5370	5370	30
668	20240710	101600	1474700	5370	5370	5370	5370	1
669	20240710	101500	1469330	5380	5380	5380	5380	0
670	20240710	101400	1469330	5380	5380	5380	5380	0
671	20240710	101300	1469330	5380	5380	5380	5380	0
672	20240710	101200	1469330	5380	5380	5380	5380	0
673	20240710	101100	1469330	5380	5380	5380	5380	0
674	20240710	101000	1469330	5380	5380	5380	5380	0
675	20240710	100900	1469330	5380	5380	5380	5380	0
676	20240710	100800	1469330	5380	5380	5380	5380	0
677	20240710	100700	1469330	5380	5380	5380	5380	0
678	20240710	100600	1469330	5380	5380	5380	5380	0
679	20240710	100500	1469330	5380	5380	5380	5380	0
680	20240710	100400	1469330	5380	5380	5380	5380	0
681	20240710	100300	1469330	5380	5380	5380	5380	0
682	20240710	100200	1469330	5380	5380	5380	5380	1
683	20240710	100100	1463950	5380	5380	5380	5380	2
684	20240710	100000	1453190	5380	5380	5380	5380	32
685	20240710	095900	1281030	5380	5380	5380	5380	0
686	20240710	095800	1281030	5380	5380	5380	5380	0
687	20240710	095700	1281030	5380	5380	5380	5380	0
688	20240710	095600	1281030	5380	5380	5380	5380	0
689	20240710	095500	1281030	5380	5380	5380	5380	0
690	20240710	095400	1281030	5380	5380	5380	5380	0
691	20240710	095300	1281030	5380	5380	5380	5380	0
692	20240710	095200	1281030	5380	5380	5380	5380	0
693	20240710	095100	1281030	5380	5380	5380	5380	0
694	20240710	095000	1281030	5380	5380	5380	5380	0
695	20240710	094900	1281030	5380	5380	5380	5380	0
696	20240710	094800	1281030	5380	5380	5380	5380	0
697	20240710	094700	1281030	5380	5380	5380	5380	0
698	20240710	094600	1281030	5380	5380	5380	5380	0
699	20240710	094500	1281030	5380	5380	5380	5380	0
700	20240710	094400	1281030	5380	5380	5380	5380	0
701	20240710	094300	1281030	5380	5380	5380	5380	0
702	20240710	094200	1281030	5380	5380	5380	5380	0
703	20240710	094100	1281030	5380	5380	5380	5380	0
704	20240710	094000	1281030	5380	5380	5380	5380	0
705	20240710	093900	1281030	5380	5380	5380	5380	0
706	20240710	093800	1281030	5380	5380	5380	5380	0
707	20240710	093700	1281030	5380	5380	5380	5380	0
708	20240710	093600	1281030	5380	5380	5380	5380	0
709	20240710	093500	1281030	5380	5380	5380	5380	0
710	20240710	093400	1281030	5380	5380	5380	5380	0
711	20240710	093300	1281030	5380	5380	5380	5380	0
712	20240710	093200	1281030	5380	5380	5380	5380	4
713	20240710	093100	1259510	5380	5380	5380	5380	0
714	20240710	093000	1259510	5380	5380	5380	5380	0
715	20240710	092900	1259510	5380	5380	5380	5380	2
716	20240710	092800	1248750	5390	5390	5390	5390	0
717	20240710	092700	1248750	5390	5390	5390	5390	0
718	20240710	092600	1248750	5390	5390	5390	5390	0
719	20240710	092500	1248750	5390	5390	5390	5390	111
720	20240710	092400	650460	5390	5390	5390	5390	0
721	20240710	092300	650460	5390	5390	5390	5390	0
722	20240710	092200	650460	5390	5390	5390	5390	2
723	20240710	092100	639680	5380	5380	5390	5380	13
724	20240710	092000	569730	5390	5390	5390	5390	0
725	20240710	091900	569730	5390	5390	5390	5390	0
726	20240710	091800	569730	5390	5390	5390	5390	1
727	20240710	091700	564340	5390	5390	5390	5390	1
728	20240710	091600	558950	5370	5370	5370	5370	0
729	20240710	091500	558950	5370	5370	5370	5370	0
730	20240710	091400	558950	5370	5370	5370	5370	0
731	20240710	091300	558950	5370	5370	5370	5370	0
732	20240710	091200	558950	5370	5370	5370	5370	0
733	20240710	091100	558950	5370	5370	5370	5370	0
734	20240710	091000	558950	5370	5370	5370	5370	0
735	20240710	090900	558950	5370	5370	5370	5370	1
736	20240710	090800	553580	5370	5370	5370	5370	0
737	20240710	090700	553580	5370	5370	5370	5370	0
738	20240710	090600	553580	5370	5370	5370	5370	0
739	20240710	090500	553580	5370	5370	5370	5370	0
740	20240710	090400	553580	5370	5370	5370	5370	1
741	20240710	090300	548210	5320	5320	5320	5320	98
742	20240710	090200	26850	5370	5370	5370	5370	0
743	20240710	090100	26850	5370	5370	5370	5370	0
744	20240710	090000	26850	5370	5370	5370	5370	5