KissMeData/078890/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195700	114502830	5080	5080	5080	5080	156
3	20240708	195600	114502830	5080	5080	5080	5080	0
4	20240708	195500	114502830	5080	5080	5080	5080	0
5	20240708	195400	114502830	5080	5080	5080	5080	0
6	20240708	195300	114502830	5080	5080	5080	5080	0
7	20240708	195200	114502830	5080	5080	5080	5080	0
8	20240708	195100	114502830	5080	5080	5080	5080	0
9	20240708	195000	114502830	5080	5080	5080	5080	0
10	20240708	194900	114502830	5080	5080	5080	5080	0
11	20240708	194800	114502830	5080	5080	5080	5080	0
12	20240708	194700	114502830	5080	5080	5080	5080	0
13	20240708	194600	114502830	5080	5080	5080	5080	0
14	20240708	194500	114502830	5080	5080	5080	5080	0
15	20240708	194400	114502830	5080	5080	5080	5080	0
16	20240708	194300	114502830	5080	5080	5080	5080	0
17	20240708	194200	114502830	5080	5080	5080	5080	0
18	20240708	194100	114502830	5080	5080	5080	5080	0
19	20240708	194000	114502830	5080	5080	5080	5080	0
20	20240708	193900	114502830	5080	5080	5080	5080	0
21	20240708	193800	114502830	5080	5080	5080	5080	0
22	20240708	193700	114502830	5080	5080	5080	5080	0
23	20240708	193600	114502830	5080	5080	5080	5080	0
24	20240708	193500	114502830	5080	5080	5080	5080	0
25	20240708	193400	114502830	5080	5080	5080	5080	0
26	20240708	193300	114502830	5080	5080	5080	5080	0
27	20240708	193200	114502830	5080	5080	5080	5080	0
28	20240708	193100	114502830	5080	5080	5080	5080	0
29	20240708	193000	114502830	5080	5080	5080	5080	0
30	20240708	192900	114502830	5080	5080	5080	5080	0
31	20240708	192800	114502830	5080	5080	5080	5080	0
32	20240708	192700	114502830	5080	5080	5080	5080	156
33	20240708	192600	114502830	5080	5080	5080	5080	0
34	20240708	192500	114502830	5080	5080	5080	5080	0
35	20240708	192400	114502830	5080	5080	5080	5080	0
36	20240708	192300	114502830	5080	5080	5080	5080	0
37	20240708	192200	114502830	5080	5080	5080	5080	0
38	20240708	192100	114502830	5080	5080	5080	5080	0
39	20240708	192000	114502830	5080	5080	5080	5080	0
40	20240708	191900	114502830	5080	5080	5080	5080	0
41	20240708	191800	114502830	5080	5080	5080	5080	0
42	20240708	191700	114502830	5080	5080	5080	5080	0
43	20240708	191600	114502830	5080	5080	5080	5080	0
44	20240708	191500	114502830	5080	5080	5080	5080	0
45	20240708	191400	114502830	5080	5080	5080	5080	0
46	20240708	191300	114502830	5080	5080	5080	5080	0
47	20240708	191200	114502830	5080	5080	5080	5080	0
48	20240708	191100	114502830	5080	5080	5080	5080	0
49	20240708	191000	114502830	5080	5080	5080	5080	0
50	20240708	190900	114502830	5080	5080	5080	5080	0
51	20240708	190800	114502830	5080	5080	5080	5080	0
52	20240708	190700	114502830	5080	5080	5080	5080	0
53	20240708	190600	114502830	5080	5080	5080	5080	0
54	20240708	190500	114502830	5080	5080	5080	5080	0
55	20240708	190400	114502830	5080	5080	5080	5080	0
56	20240708	190300	114502830	5080	5080	5080	5080	0
57	20240708	190200	114502830	5080	5080	5080	5080	0
58	20240708	190100	114502830	5080	5080	5080	5080	0
59	20240708	190000	114502830	5080	5080	5080	5080	0
60	20240708	185900	114502830	5080	5080	5080	5080	0
61	20240708	185800	114502830	5080	5080	5080	5080	0
62	20240708	185700	114502830	5080	5080	5080	5080	156
63	20240708	185600	114502830	5080	5080	5080	5080	0
64	20240708	185500	114502830	5080	5080	5080	5080	0
65	20240708	185400	114502830	5080	5080	5080	5080	0
66	20240708	185300	114502830	5080	5080	5080	5080	0
67	20240708	185200	114502830	5080	5080	5080	5080	0
68	20240708	185100	114502830	5080	5080	5080	5080	0
69	20240708	185000	114502830	5080	5080	5080	5080	0
70	20240708	184900	114502830	5080	5080	5080	5080	0
71	20240708	184800	114502830	5080	5080	5080	5080	0
72	20240708	184700	114502830	5080	5080	5080	5080	0
73	20240708	184600	114502830	5080	5080	5080	5080	0
74	20240708	184500	114502830	5080	5080	5080	5080	0
75	20240708	184400	114502830	5080	5080	5080	5080	0
76	20240708	184300	114502830	5080	5080	5080	5080	0
77	20240708	184200	114502830	5080	5080	5080	5080	0
78	20240708	184100	114502830	5080	5080	5080	5080	0
79	20240708	184000	114502830	5080	5080	5080	5080	0
80	20240708	183900	114502830	5080	5080	5080	5080	0
81	20240708	183800	114502830	5080	5080	5080	5080	0
82	20240708	183700	114502830	5080	5080	5080	5080	0
83	20240708	183600	114502830	5080	5080	5080	5080	0
84	20240708	183500	114502830	5080	5080	5080	5080	0
85	20240708	183400	114502830	5080	5080	5080	5080	0
86	20240708	183300	114502830	5080	5080	5080	5080	0
87	20240708	183200	114502830	5080	5080	5080	5080	0
88	20240708	183100	114502830	5080	5080	5080	5080	0
89	20240708	183000	114502830	5080	5080	5080	5080	0
90	20240708	182900	114502830	5080	5080	5080	5080	0
91	20240708	182800	114502830	5080	5080	5080	5080	0
92	20240708	182700	114502830	5080	5080	5080	5080	156
93	20240708	182600	114502830	5080	5080	5080	5080	0
94	20240708	182500	114502830	5080	5080	5080	5080	0
95	20240708	182400	114502830	5080	5080	5080	5080	0
96	20240708	182300	114502830	5080	5080	5080	5080	0
97	20240708	182200	114502830	5080	5080	5080	5080	0
98	20240708	182100	114502830	5080	5080	5080	5080	0
99	20240708	182000	114502830	5080	5080	5080	5080	0
100	20240708	181900	114502830	5080	5080	5080	5080	0
101	20240708	181800	114502830	5080	5080	5080	5080	0
102	20240708	181700	114502830	5080	5080	5080	5080	0
103	20240708	181600	114502830	5080	5080	5080	5080	0
104	20240708	181500	114502830	5080	5080	5080	5080	0
105	20240708	181400	114502830	5080	5080	5080	5080	0
106	20240708	181300	114502830	5080	5080	5080	5080	0
107	20240708	181200	114502830	5080	5080	5080	5080	0
108	20240708	181100	114502830	5080	5080	5080	5080	0
109	20240708	181000	114502830	5080	5080	5080	5080	0
110	20240708	180900	114502830	5080	5080	5080	5080	0
111	20240708	180800	114502830	5080	5080	5080	5080	0
112	20240708	180700	114502830	5080	5080	5080	5080	0
113	20240708	180600	114502830	5080	5080	5080	5080	0
114	20240708	180500	114502830	5080	5080	5080	5080	0
115	20240708	180400	114502830	5080	5080	5080	5080	0
116	20240708	180300	114502830	5080	5080	5080	5080	0
117	20240708	180200	114502830	5080	5080	5080	5080	0
118	20240708	180100	114502830	5080	5080	5080	5080	0
119	20240708	180000	114502830	5080	5080	5080	5080	0
120	20240708	175900	114502830	5080	5080	5080	5080	0
121	20240708	175800	114502830	5080	5080	5080	5080	0
122	20240708	175700	114502830	5080	5080	5080	5080	156
123	20240708	175600	114502830	5080	5080	5080	5080	0
124	20240708	175500	114502830	5080	5080	5080	5080	0
125	20240708	175400	114502830	5080	5080	5080	5080	0
126	20240708	175300	114502830	5080	5080	5080	5080	0
127	20240708	175200	114502830	5080	5080	5080	5080	0
128	20240708	175100	114502830	5080	5080	5080	5080	0
129	20240708	175000	114502830	5080	5080	5080	5080	0
130	20240708	174900	114502830	5080	5080	5080	5080	0
131	20240708	174800	114502830	5080	5080	5080	5080	0
132	20240708	174700	114502830	5080	5080	5080	5080	0
133	20240708	174600	114502830	5080	5080	5080	5080	0
134	20240708	174500	114502830	5080	5080	5080	5080	0
135	20240708	174400	114502830	5080	5080	5080	5080	0
136	20240708	174300	114502830	5080	5080	5080	5080	0
137	20240708	174200	114502830	5080	5080	5080	5080	0
138	20240708	174100	114502830	5080	5080	5080	5080	0
139	20240708	174000	114502830	5080	5080	5080	5080	0
140	20240708	173900	114502830	5080	5080	5080	5080	0
141	20240708	173800	114502830	5080	5080	5080	5080	0
142	20240708	173700	114502830	5080	5080	5080	5080	0
143	20240708	173600	114502830	5080	5080	5080	5080	0
144	20240708	173500	114502830	5080	5080	5080	5080	0
145	20240708	173400	114502830	5080	5080	5080	5080	0
146	20240708	173300	114502830	5080	5080	5080	5080	0
147	20240708	173200	114502830	5080	5080	5080	5080	0
148	20240708	173100	114502830	5080	5080	5080	5080	0
149	20240708	173000	114502830	5080	5080	5080	5080	0
150	20240708	172900	114502830	5080	5080	5080	5080	0
151	20240708	172800	114502830	5080	5080	5080	5080	0
152	20240708	172700	114502830	5080	5080	5080	5080	156
153	20240708	172600	114502830	5080	5080	5080	5080	0
154	20240708	172500	114502830	5080	5080	5080	5080	0
155	20240708	172400	114502830	5080	5080	5080	5080	0
156	20240708	172300	114502830	5080	5080	5080	5080	0
157	20240708	172200	114502830	5080	5080	5080	5080	0
158	20240708	172100	114502830	5080	5080	5080	5080	0
159	20240708	172000	114502830	5080	5080	5080	5080	0
160	20240708	171900	114502830	5080	5080	5080	5080	0
161	20240708	171800	114502830	5080	5080	5080	5080	0
162	20240708	171700	114502830	5080	5080	5080	5080	0
163	20240708	171600	114502830	5080	5080	5080	5080	0
164	20240708	171500	114502830	5080	5080	5080	5080	0
165	20240708	171400	114502830	5080	5080	5080	5080	0
166	20240708	171300	114502830	5080	5080	5080	5080	0
167	20240708	171200	114502830	5080	5080	5080	5080	0
168	20240708	171100	114502830	5080	5080	5080	5080	0
169	20240708	171000	114502830	5080	5080	5080	5080	0
170	20240708	170900	114502830	5080	5080	5080	5080	0
171	20240708	170800	114502830	5080	5080	5080	5080	0
172	20240708	170700	114502830	5080	5080	5080	5080	0
173	20240708	170600	114502830	5080	5080	5080	5080	0
174	20240708	170500	114502830	5080	5080	5080	5080	0
175	20240708	170400	114502830	5080	5080	5080	5080	0
176	20240708	170300	114502830	5080	5080	5080	5080	0
177	20240708	170200	114502830	5080	5080	5080	5080	0
178	20240708	170100	114502830	5080	5080	5080	5080	0
179	20240708	170000	114502830	5080	5080	5080	5080	0
180	20240708	165900	114502830	5080	5080	5080	5080	0
181	20240708	165800	114502830	5080	5080	5080	5080	0
182	20240708	165700	114502830	5080	5080	5080	5080	156
183	20240708	165600	114502830	5080	5080	5080	5080	0
184	20240708	165500	114502830	5080	5080	5080	5080	0
185	20240708	165400	114502830	5080	5080	5080	5080	0
186	20240708	165300	114502830	5080	5080	5080	5080	0
187	20240708	165200	114502830	5080	5080	5080	5080	0
188	20240708	165100	114502830	5080	5080	5080	5080	0
189	20240708	165000	114502830	5080	5080	5080	5080	0
190	20240708	164900	114502830	5080	5080	5080	5080	0
191	20240708	164800	114502830	5080	5080	5080	5080	0
192	20240708	164700	114502830	5080	5080	5080	5080	0
193	20240708	164600	114502830	5080	5080	5080	5080	0
194	20240708	164500	114502830	5080	5080	5080	5080	0
195	20240708	164400	114502830	5080	5080	5080	5080	0
196	20240708	164300	114502830	5080	5080	5080	5080	0
197	20240708	164200	114502830	5080	5080	5080	5080	0
198	20240708	164100	114502830	5080	5080	5080	5080	0
199	20240708	164000	114502830	5080	5080	5080	5080	0
200	20240708	163900	114502830	5080	5080	5080	5080	0
201	20240708	163800	114502830	5080	5080	5080	5080	0
202	20240708	163700	114502830	5080	5080	5080	5080	0
203	20240708	163600	114502830	5080	5080	5080	5080	0
204	20240708	163500	114502830	5080	5080	5080	5080	0
205	20240708	163400	114502830	5080	5080	5080	5080	0
206	20240708	163300	114502830	5080	5080	5080	5080	0
207	20240708	163200	114502830	5080	5080	5080	5080	0
208	20240708	163100	114502830	5080	5080	5080	5080	0
209	20240708	163000	114502830	5080	5080	5080	5080	0
210	20240708	162900	114502830	5080	5080	5080	5080	0
211	20240708	162800	114502830	5080	5080	5080	5080	0
212	20240708	162700	114502830	5080	5080	5080	5080	156
213	20240708	162600	114502830	5080	5080	5080	5080	0
214	20240708	162500	114502830	5080	5080	5080	5080	0
215	20240708	162400	114502830	5080	5080	5080	5080	0
216	20240708	162300	114502830	5080	5080	5080	5080	0
217	20240708	162200	114502830	5080	5080	5080	5080	0
218	20240708	162100	114502830	5080	5080	5080	5080	0
219	20240708	162000	114502830	5080	5080	5080	5080	0
220	20240708	161900	114502830	5080	5080	5080	5080	0
221	20240708	161800	114502830	5080	5080	5080	5080	0
222	20240708	161700	114502830	5080	5080	5080	5080	0
223	20240708	161600	114502830	5080	5080	5080	5080	0
224	20240708	161500	114502830	5080	5080	5080	5080	0
225	20240708	161400	114502830	5080	5080	5080	5080	0
226	20240708	161300	114502830	5080	5080	5080	5080	0
227	20240708	161200	114502830	5080	5080	5080	5080	0
228	20240708	161100	114502830	5080	5080	5080	5080	0
229	20240708	161000	114502830	5080	5080	5080	5080	0
230	20240708	160900	114502830	5080	5080	5080	5080	0
231	20240708	160800	114502830	5080	5080	5080	5080	0
232	20240708	160700	114502830	5080	5080	5080	5080	0
233	20240708	160600	114502830	5080	5080	5080	5080	0
234	20240708	160500	114502830	5080	5080	5080	5080	0
235	20240708	160400	114502830	5080	5080	5080	5080	0
236	20240708	160300	114502830	5080	5080	5080	5080	0
237	20240708	160200	114502830	5080	5080	5080	5080	0
238	20240708	160100	114502830	5080	5080	5080	5080	0
239	20240708	160000	114502830	5080	5080	5080	5080	0
240	20240708	155900	114502830	5080	5080	5080	5080	0
241	20240708	155800	114502830	5080	5080	5080	5080	0
242	20240708	155700	114502830	5080	5080	5080	5080	156
243	20240708	155600	114502830	5080	5080	5080	5080	0
244	20240708	155500	114502830	5080	5080	5080	5080	0
245	20240708	155400	114502830	5080	5080	5080	5080	0
246	20240708	155300	114502830	5080	5080	5080	5080	0
247	20240708	155200	114502830	5080	5080	5080	5080	0
248	20240708	155100	114502830	5080	5080	5080	5080	0
249	20240708	155000	114502830	5080	5080	5080	5080	0
250	20240708	154900	114502830	5080	5080	5080	5080	0
251	20240708	154800	114502830	5080	5080	5080	5080	0
252	20240708	154700	114502830	5080	5080	5080	5080	0
253	20240708	154600	114502830	5080	5080	5080	5080	0
254	20240708	154500	114502830	5080	5080	5080	5080	0
255	20240708	154400	114502830	5080	5080	5080	5080	0
256	20240708	154300	114502830	5080	5080	5080	5080	0
257	20240708	154200	114502830	5080	5080	5080	5080	0
258	20240708	154100	114502830	5080	5080	5080	5080	0
259	20240708	154000	114502830	5080	5080	5080	5080	0
260	20240708	153900	114502830	5080	5080	5080	5080	0
261	20240708	153800	114502830	5080	5080	5080	5080	0
262	20240708	153700	114502830	5080	5080	5080	5080	0
263	20240708	153600	114502830	5080	5080	5080	5080	0
264	20240708	153500	114502830	5080	5080	5080	5080	0
265	20240708	153400	114502830	5080	5080	5080	5080	0
266	20240708	153300	114502830	5080	5080	5080	5080	0
267	20240708	153200	114502830	5080	5080	5080	5080	0
268	20240708	153100	114502830	5080	5080	5080	5080	0
269	20240708	153000	114502830	5080	5080	5080	5080	156
270	20240708	152900	113710350	5090	5090	5090	5090	0
271	20240708	152800	113710350	5090	5090	5090	5090	0
272	20240708	152700	113710350	5090	5090	5090	5090	0
273	20240708	152600	113710350	5090	5090	5090	5090	0
274	20240708	152500	113710350	5090	5090	5090	5090	0
275	20240708	152400	113710350	5090	5090	5090	5090	0
276	20240708	152300	113710350	5090	5090	5090	5090	0
277	20240708	152200	113710350	5090	5090	5090	5090	0
278	20240708	152100	113710350	5090	5090	5090	5090	0
279	20240708	152000	113710350	5090	5090	5090	5090	0
280	20240708	151900	113710350	5090	5090	5090	5090	0
281	20240708	151800	113710350	5090	5090	5090	5090	0
282	20240708	151700	113710350	5090	5090	5090	5090	0
283	20240708	151600	113710350	5090	5090	5090	5090	0
284	20240708	151500	113710350	5090	5090	5090	5090	0
285	20240708	151400	113710350	5090	5090	5090	5090	2
286	20240708	151300	113700170	5090	5090	5090	5090	0
287	20240708	151200	113700170	5090	5090	5090	5090	1
288	20240708	151100	113695080	5070	5090	5090	5070	40
289	20240708	151000	113492220	5090	5090	5090	5090	100
290	20240708	150900	112983220	5090	5090	5090	5090	0
291	20240708	150800	112983220	5090	5090	5090	5090	20
292	20240708	150700	112881420	5090	5090	5090	5090	0
293	20240708	150600	112881420	5090	5080	5090	5050	87
294	20240708	150500	112439590	5090	5090	5090	5090	0
295	20240708	150400	112439590	5090	5090	5090	5090	0
296	20240708	150300	112439590	5090	5080	5090	5080	119
297	20240708	150200	111835060	5080	5080	5080	5080	0
298	20240708	150100	111835060	5080	5080	5080	5080	0
299	20240708	150000	111835060	5080	5080	5080	5080	102
300	20240708	145900	111316900	5080	5080	5080	5080	59
301	20240708	145800	111017180	5080	5080	5080	5080	110
302	20240708	145700	110458380	5080	5080	5080	5080	0
303	20240708	145600	110458380	5080	5080	5080	5080	0
304	20240708	145500	110458380	5080	5080	5080	5080	132
305	20240708	145400	109787820	5090	5080	5090	5080	362
306	20240708	145300	107948850	5080	5080	5080	5080	200
307	20240708	145200	106932850	5080	5080	5080	5080	44
308	20240708	145100	106709330	5080	5080	5080	5080	30
309	20240708	145000	106556930	5080	5080	5080	5080	270
310	20240708	144900	105185330	5080	5080	5080	5080	101
311	20240708	144800	104672250	5050	5050	5050	5050	0
312	20240708	144700	104672250	5050	5050	5050	5050	20
313	20240708	144600	104571250	5080	5050	5080	5050	2
314	20240708	144500	104561120	5080	5080	5080	5080	50
315	20240708	144400	104307120	5090	5090	5090	5090	0
316	20240708	144300	104307120	5090	5090	5090	5090	0
317	20240708	144200	104307120	5090	5090	5090	5090	0
318	20240708	144100	104307120	5090	5090	5090	5090	0
319	20240708	144000	104307120	5090	5090	5090	5090	0
320	20240708	143900	104307120	5090	5090	5090	5090	0
321	20240708	143800	104307120	5090	5090	5090	5090	0
322	20240708	143700	104307120	5090	5090	5090	5090	0
323	20240708	143600	104307120	5090	5090	5090	5090	0
324	20240708	143500	104307120	5090	5090	5090	5090	0
325	20240708	143400	104307120	5090	5090	5090	5090	9
326	20240708	143300	104261310	5090	5090	5090	5090	50
327	20240708	143200	104006810	5090	5090	5090	5090	0
328	20240708	143100	104006810	5090	5090	5090	5090	0
329	20240708	143000	104006810	5090	5080	5090	5080	501
330	20240708	142900	101461720	5080	5080	5080	5080	0
331	20240708	142800	101461720	5080	5080	5080	5080	0
332	20240708	142700	101461720	5080	5080	5080	5080	0
333	20240708	142600	101461720	5080	5080	5080	5080	0
334	20240708	142500	101461720	5080	5080	5080	5080	0
335	20240708	142400	101461720	5080	5080	5080	5080	0
336	20240708	142300	101461720	5080	5080	5080	5080	0
337	20240708	142200	101461720	5080	5070	5080	5070	488
338	20240708	142100	98984210	5070	5070	5070	5070	0
339	20240708	142000	98984210	5070	5070	5070	5070	0
340	20240708	141900	98984210	5070	5070	5070	5070	1
341	20240708	141800	98979140	5070	5070	5070	5070	0
342	20240708	141700	98979140	5070	5070	5070	5070	0
343	20240708	141600	98979140	5070	5070	5070	5070	0
344	20240708	141500	98979140	5070	5070	5070	5070	0
345	20240708	141400	98979140	5070	5070	5070	5070	200
346	20240708	141300	97965140	5070	5070	5070	5070	0
347	20240708	141200	97965140	5070	5070	5070	5070	0
348	20240708	141100	97965140	5070	5070	5070	5070	0
349	20240708	141000	97965140	5070	5070	5070	5070	0
350	20240708	140900	97965140	5070	5060	5070	5060	3
351	20240708	140800	97949950	5060	5060	5070	5060	14
352	20240708	140700	97879100	5070	5070	5070	5070	0
353	20240708	140600	97879100	5070	5070	5070	5070	0
354	20240708	140500	97879100	5070	5070	5070	5070	0
355	20240708	140400	97879100	5070	5070	5070	5070	0
356	20240708	140300	97879100	5070	5070	5070	5070	0
357	20240708	140200	97879100	5070	5070	5070	5070	0
358	20240708	140100	97879100	5070	5070	5070	5070	0
359	20240708	140000	97879100	5070	5070	5070	5070	4
360	20240708	135900	97858820	5070	5070	5070	5070	0
361	20240708	135800	97858820	5070	5070	5070	5070	0
362	20240708	135700	97858820	5070	5070	5070	5070	0
363	20240708	135600	97858820	5070	5070	5070	5070	0
364	20240708	135500	97858820	5070	5070	5070	5070	0
365	20240708	135400	97858820	5070	5070	5070	5070	300
366	20240708	135300	96337820	5070	5070	5070	5070	0
367	20240708	135200	96337820	5070	5070	5070	5070	0
368	20240708	135100	96337820	5070	5070	5070	5070	1
369	20240708	135000	96332750	5060	5070	5070	5060	1001
370	20240708	134900	91267680	5070	5070	5070	5070	0
371	20240708	134800	91267680	5070	5070	5070	5070	1
372	20240708	134700	91262610	5060	5060	5060	5060	0
373	20240708	134600	91262610	5060	5060	5060	5060	179
374	20240708	134500	90356870	5060	5060	5060	5060	9
375	20240708	134400	90311330	5060	5060	5060	5060	0
376	20240708	134300	90311330	5060	5060	5060	5060	180
377	20240708	134200	89400530	5060	5060	5060	5060	20
378	20240708	134100	89299330	5060	5060	5060	5060	0
379	20240708	134000	89299330	5060	5060	5060	5060	0
380	20240708	133900	89299330	5060	5060	5060	5060	0
381	20240708	133800	89299330	5060	5060	5060	5060	1
382	20240708	133700	89294270	5040	5040	5040	5040	0
383	20240708	133600	89294270	5040	5040	5040	5040	110
384	20240708	133500	88739870	5060	5060	5060	5060	0
385	20240708	133400	88739870	5060	5060	5060	5060	0
386	20240708	133300	88739870	5060	5060	5060	5060	0
387	20240708	133200	88739870	5060	5060	5060	5060	0
388	20240708	133100	88739870	5060	5060	5060	5060	0
389	20240708	133000	88739870	5060	5060	5060	5060	0
390	20240708	132900	88739870	5060	5060	5060	5060	0
391	20240708	132800	88739870	5060	5060	5060	5060	0
392	20240708	132700	88739870	5060	5060	5060	5060	0
393	20240708	132600	88739870	5060	5060	5060	5060	0
394	20240708	132500	88739870	5060	5060	5060	5060	0
395	20240708	132400	88739870	5060	5060	5060	5060	0
396	20240708	132300	88739870	5060	5060	5060	5060	0
397	20240708	132200	88739870	5060	5060	5060	5060	0
398	20240708	132100	88739870	5060	5060	5060	5060	0
399	20240708	132000	88739870	5060	5060	5060	5060	0
400	20240708	131900	88739870	5060	5060	5060	5060	19
401	20240708	131800	88643730	5060	5060	5060	5060	0
402	20240708	131700	88643730	5060	5060	5060	5060	0
403	20240708	131600	88643730	5060	5060	5060	5060	0
404	20240708	131500	88643730	5060	5060	5060	5060	0
405	20240708	131400	88643730	5060	5060	5060	5060	1
406	20240708	131300	88638670	5050	5050	5050	5050	0
407	20240708	131200	88638670	5050	5050	5050	5050	10
408	20240708	131100	88588170	5060	5060	5060	5060	0
409	20240708	131000	88588170	5060	5060	5060	5060	0
410	20240708	130900	88588170	5060	5060	5060	5060	0
411	20240708	130800	88588170	5060	5060	5060	5060	0
412	20240708	130700	88588170	5060	5060	5060	5060	5
413	20240708	130600	88562870	5060	5060	5060	5060	0
414	20240708	130500	88562870	5060	5060	5060	5060	0
415	20240708	130400	88562870	5060	5060	5060	5060	1
416	20240708	130300	88557810	5050	5050	5050	5050	161
417	20240708	130200	87744760	5060	5060	5060	5060	0
418	20240708	130100	87744760	5060	5060	5060	5060	9
419	20240708	130000	87699220	5050	5050	5050	5050	0
420	20240708	125900	87699220	5050	5050	5050	5050	1
421	20240708	125800	87694170	5060	5060	5060	5060	1
422	20240708	125700	87689110	5050	5050	5050	5050	0
423	20240708	125600	87689110	5050	5050	5050	5050	0
424	20240708	125500	87689110	5050	5050	5050	5050	0
425	20240708	125400	87689110	5050	5050	5050	5050	2
426	20240708	125300	87679010	5050	5050	5050	5050	0
427	20240708	125200	87679010	5050	5050	5050	5050	0
428	20240708	125100	87679010	5050	5050	5050	5050	0
429	20240708	125000	87679010	5050	5050	5050	5050	1000
430	20240708	124900	82629010	5060	5060	5060	5060	0
431	20240708	124800	82629010	5060	5060	5060	5060	0
432	20240708	124700	82629010	5060	5060	5060	5060	390
433	20240708	124600	80655610	5060	5060	5060	5060	0
434	20240708	124500	80655610	5060	5060	5060	5060	0
435	20240708	124400	80655610	5060	5060	5060	5060	5
436	20240708	124300	80630310	5050	5050	5050	5050	0
437	20240708	124200	80630310	5050	5050	5050	5050	0
438	20240708	124100	80630310	5050	5050	5050	5050	0
439	20240708	124000	80630310	5050	5050	5050	5050	0
440	20240708	123900	80630310	5050	5050	5050	5050	1130
441	20240708	123800	74923810	5050	5050	5050	5050	0
442	20240708	123700	74923810	5050	5050	5050	5050	0
443	20240708	123600	74923810	5050	5050	5050	5050	1
444	20240708	123500	74918760	5040	5040	5040	5040	3
445	20240708	123400	74903640	5040	5040	5040	5040	0
446	20240708	123300	74903640	5040	5040	5040	5040	173
447	20240708	123200	74031720	5040	5040	5040	5040	814
448	20240708	123100	69929160	5040	5040	5040	5040	0
449	20240708	123000	69929160	5040	5040	5040	5040	1
450	20240708	122900	69924120	5030	5030	5030	5030	0
451	20240708	122800	69924120	5030	5030	5030	5030	270
452	20240708	122700	68566020	5040	5040	5040	5040	0
453	20240708	122600	68566020	5040	5040	5040	5040	10
454	20240708	122500	68515620	5040	5040	5040	5040	0
455	20240708	122400	68515620	5040	5040	5040	5040	0
456	20240708	122300	68515620	5040	5040	5040	5040	0
457	20240708	122200	68515620	5040	5040	5040	5040	0
458	20240708	122100	68515620	5040	5040	5040	5040	0
459	20240708	122000	68515620	5040	5040	5040	5040	0
460	20240708	121900	68515620	5040	5040	5040	5040	300
461	20240708	121800	67003620	5040	5040	5040	5040	0
462	20240708	121700	67003620	5040	5040	5040	5040	0
463	20240708	121600	67003620	5040	5040	5040	5040	0
464	20240708	121500	67003620	5040	5040	5040	5040	12
465	20240708	121400	66943140	5050	5050	5050	5050	0
466	20240708	121300	66943140	5050	5050	5050	5050	0
467	20240708	121200	66943140	5050	5050	5050	5050	0
468	20240708	121100	66943140	5050	5050	5050	5050	0
469	20240708	121000	66943140	5050	5050	5050	5050	0
470	20240708	120900	66943140	5050	5050	5050	5050	0
471	20240708	120800	66943140	5050	5050	5050	5050	0
472	20240708	120700	66943140	5050	5050	5050	5050	0
473	20240708	120600	66943140	5050	5050	5050	5050	4
474	20240708	120500	66922940	5040	5050	5050	5040	4
475	20240708	120400	66902760	5060	5060	5060	5060	0
476	20240708	120300	66902760	5060	5060	5060	5060	0
477	20240708	120200	66902760	5060	5060	5060	5060	0
478	20240708	120100	66902760	5060	5060	5060	5060	0
479	20240708	120000	66902760	5060	5060	5060	5060	0
480	20240708	115900	66902760	5060	5060	5060	5060	0
481	20240708	115800	66902760	5060	5060	5060	5060	0
482	20240708	115700	66902760	5060	5060	5060	5060	0
483	20240708	115600	66902760	5060	5060	5060	5060	0
484	20240708	115500	66902760	5060	5060	5060	5060	0
485	20240708	115400	66902760	5060	5060	5060	5060	0
486	20240708	115300	66902760	5060	5060	5060	5060	0
487	20240708	115200	66902760	5060	5060	5060	5060	0
488	20240708	115100	66902760	5060	5060	5060	5060	0
489	20240708	115000	66902760	5060	5060	5060	5060	0
490	20240708	114900	66902760	5060	5060	5060	5060	0
491	20240708	114800	66902760	5060	5060	5060	5060	1
492	20240708	114700	66897700	5060	5060	5060	5060	0
493	20240708	114600	66897700	5060	5060	5060	5060	0
494	20240708	114500	66897700	5060	5060	5060	5060	0
495	20240708	114400	66897700	5060	5060	5060	5060	0
496	20240708	114300	66897700	5060	5060	5060	5060	0
497	20240708	114200	66897700	5060	5060	5060	5060	0
498	20240708	114100	66897700	5060	5060	5060	5060	0
499	20240708	114000	66897700	5060	5060	5060	5060	0
500	20240708	113900	66897700	5060	5060	5060	5060	5
501	20240708	113800	66872400	5030	5030	5030	5030	110
502	20240708	113700	66319100	5060	5060	5060	5060	0
503	20240708	113600	66319100	5060	5060	5060	5060	0
504	20240708	113500	66319100	5060	5060	5060	5060	0
505	20240708	113400	66319100	5060	5060	5060	5060	0
506	20240708	113300	66319100	5060	5060	5060	5060	0
507	20240708	113200	66319100	5060	5060	5060	5060	1
508	20240708	113100	66314040	5040	5040	5040	5040	415
509	20240708	113000	64222440	5040	5040	5040	5040	1
510	20240708	112900	64217400	5030	5030	5030	5030	0
511	20240708	112800	64217400	5030	5030	5030	5030	0
512	20240708	112700	64217400	5030	5030	5030	5030	0
513	20240708	112600	64217400	5030	5030	5030	5030	9
514	20240708	112500	64172130	5070	5070	5070	5070	0
515	20240708	112400	64172130	5070	5070	5070	5070	0
516	20240708	112300	64172130	5070	5070	5070	5070	0
517	20240708	112200	64172130	5070	5070	5070	5070	0
518	20240708	112100	64172130	5070	5070	5070	5070	0
519	20240708	112000	64172130	5070	5070	5070	5070	0
520	20240708	111900	64172130	5070	5070	5070	5070	0
521	20240708	111800	64172130	5070	5070	5070	5070	0
522	20240708	111700	64172130	5070	5070	5070	5070	0
523	20240708	111600	64172130	5070	5070	5070	5070	20
524	20240708	111500	64070730	5070	5050	5070	5050	1000
525	20240708	111400	59006680	5050	5050	5050	5050	0
526	20240708	111300	59006680	5050	5050	5050	5050	1
527	20240708	111200	59001630	5040	5040	5040	5040	30
528	20240708	111100	58850430	5030	5030	5030	5030	0
529	20240708	111000	58850430	5030	5030	5030	5030	21
530	20240708	110900	58744800	5040	5040	5040	5040	0
531	20240708	110800	58744800	5040	5040	5040	5040	0
532	20240708	110700	58744800	5040	5040	5040	5040	0
533	20240708	110600	58744800	5040	5040	5040	5040	0
534	20240708	110500	58744800	5040	5040	5040	5040	0
535	20240708	110400	58744800	5040	5040	5040	5040	20
536	20240708	110300	58644000	5030	5030	5030	5030	0
537	20240708	110200	58644000	5030	5030	5030	5030	440
538	20240708	110100	56430800	5050	5050	5050	5050	50
539	20240708	110000	56178300	5050	5050	5050	5050	0
540	20240708	105900	56178300	5050	5050	5050	5050	0
541	20240708	105800	56178300	5050	5050	5050	5050	0
542	20240708	105700	56178300	5050	5050	5050	5050	0
543	20240708	105600	56178300	5050	5050	5050	5050	0
544	20240708	105500	56178300	5050	5030	5050	5030	42
545	20240708	105400	55966540	5040	5040	5040	5040	0
546	20240708	105300	55966540	5040	5040	5040	5040	0
547	20240708	105200	55966540	5040	5040	5040	5040	0
548	20240708	105100	55966540	5040	5040	5040	5040	0
549	20240708	105000	55966540	5040	5040	5040	5040	0
550	20240708	104900	55966540	5040	5040	5040	5040	0
551	20240708	104800	55966540	5040	5040	5040	5040	77
552	20240708	104700	55578460	5050	5050	5050	5050	0
553	20240708	104600	55578460	5050	5050	5050	5050	0
554	20240708	104500	55578460	5050	5050	5050	5050	0
555	20240708	104400	55578460	5050	5050	5050	5050	0
556	20240708	104300	55578460	5050	5050	5050	5050	1
557	20240708	104200	55573410	5050	5050	5050	5050	0
558	20240708	104100	55573410	5050	5050	5050	5050	0
559	20240708	104000	55573410	5050	5050	5050	5050	0
560	20240708	103900	55573410	5050	5050	5050	5050	100
561	20240708	103800	55068410	5050	5050	5050	5050	1
562	20240708	103700	55063360	5030	5030	5030	5030	0
563	20240708	103600	55063360	5030	5050	5050	5030	322
564	20240708	103500	53442610	5030	5030	5030	5030	0
565	20240708	103400	53442610	5030	5030	5030	5030	0
566	20240708	103300	53442610	5030	5030	5030	5030	130
567	20240708	103200	52788710	5030	5030	5030	5030	500
568	20240708	103100	50273710	5060	5060	5060	5060	0
569	20240708	103000	50273710	5060	5050	5060	5050	30
570	20240708	102900	50122110	5030	5030	5030	5030	0
571	20240708	102800	50122110	5030	5030	5030	5030	2
572	20240708	102700	50112050	5030	5030	5030	5030	0
573	20240708	102600	50112050	5030	5030	5030	5030	16
574	20240708	102500	50031570	5030	5030	5030	5030	0
575	20240708	102400	50031570	5030	5030	5030	5030	263
576	20240708	102300	48708680	5030	5040	5040	5030	20
577	20240708	102200	48608060	5060	5060	5060	5060	0
578	20240708	102100	48608060	5060	5060	5060	5060	0
579	20240708	102000	48608060	5060	5060	5060	5060	0
580	20240708	101900	48608060	5060	5060	5060	5060	1
581	20240708	101800	48603000	5030	5030	5030	5030	260
582	20240708	101700	47295200	5040	5040	5040	5040	103
583	20240708	101600	46776080	5040	5060	5060	5040	151
584	20240708	101500	46015020	5040	5040	5040	5040	2
585	20240708	101400	46004940	5060	5060	5060	5060	0
586	20240708	101300	46004940	5060	5060	5060	5060	0
587	20240708	101200	46004940	5060	5060	5060	5060	1
588	20240708	101100	45999880	5050	5060	5060	5050	305
589	20240708	101000	44458580	5060	5040	5060	5040	8
590	20240708	100900	44418120	5040	5040	5040	5040	221
591	20240708	100800	43304280	5040	5040	5040	5040	13
592	20240708	100700	43238760	5060	5060	5060	5060	0
593	20240708	100600	43238760	5060	5060	5060	5060	5
594	20240708	100500	43213460	5060	5040	5060	5040	91
595	20240708	100400	42754800	5050	5050	5050	5050	1
596	20240708	100300	42749750	5060	5060	5060	5060	4
597	20240708	100200	42729510	5060	5060	5060	5060	0
598	20240708	100100	42729510	5060	5060	5060	5060	20
599	20240708	100000	42628310	5050	5050	5050	5050	200
600	20240708	095900	41618310	5050	5050	5050	5050	0
601	20240708	095800	41618310	5050	5050	5050	5050	0
602	20240708	095700	41618310	5050	5050	5050	5050	0
603	20240708	095600	41618310	5050	5050	5050	5050	0
604	20240708	095500	41618310	5050	5050	5050	5050	0
605	20240708	095400	41618310	5050	5050	5050	5050	1000
606	20240708	095300	36568310	5050	5050	5050	5050	0
607	20240708	095200	36568310	5050	5050	5050	5050	0
608	20240708	095100	36568310	5050	5030	5050	5020	1001
609	20240708	095000	31543070	5030	5030	5030	5030	640
610	20240708	094900	28323870	5030	5030	5030	5030	1
611	20240708	094800	28318840	5030	5030	5030	5030	1000
612	20240708	094700	23288840	5050	5050	5050	5050	0
613	20240708	094600	23288840	5050	5040	5050	5040	885
614	20240708	094500	18826980	5030	5030	5030	5030	1000
615	20240708	094400	13796980	5030	5040	5040	5030	100
616	20240708	094300	13293480	5040	5040	5040	5040	21
617	20240708	094200	13187640	5040	5040	5040	5040	0
618	20240708	094100	13187640	5040	5040	5040	5040	166
619	20240708	094000	12351000	5030	5030	5030	5030	0
620	20240708	093900	12351000	5030	5030	5030	5030	0
621	20240708	093800	12351000	5030	5030	5030	5030	5
622	20240708	093700	12325850	5040	5040	5040	5040	20
623	20240708	093600	12225050	5050	5050	5050	5050	10
624	20240708	093500	12174550	5050	5050	5050	5050	0
625	20240708	093400	12174550	5050	5050	5050	5050	0
626	20240708	093300	12174550	5050	5050	5050	5050	1
627	20240708	093200	12169500	5030	5030	5030	5030	14
628	20240708	093100	12099080	5030	5030	5030	5030	78
629	20240708	093000	11706740	5020	5020	5020	5020	0
630	20240708	092900	11706740	5020	5020	5020	5020	101
631	20240708	092800	11199720	5030	5030	5030	5030	0
632	20240708	092700	11199720	5030	5030	5030	5030	0
633	20240708	092600	11199720	5030	5030	5030	5030	21
634	20240708	092500	11094090	5030	5030	5030	5030	500
635	20240708	092400	8579090	5010	5030	5030	5010	330
636	20240708	092300	6925770	5020	5020	5020	5020	30
637	20240708	092200	6775170	5020	5020	5020	5020	70
638	20240708	092100	6423770	5020	5020	5020	5020	102
639	20240708	092000	5911730	5030	5030	5030	5030	0
640	20240708	091900	5911730	5030	5030	5030	5030	100
641	20240708	091800	5408730	5030	5030	5030	5030	0
642	20240708	091700	5408730	5030	5030	5030	5030	1
643	20240708	091600	5403700	5030	5030	5030	5030	30
644	20240708	091500	5252800	5030	5030	5030	5020	106
645	20240708	091400	4720370	5030	5030	5030	5030	0
646	20240708	091300	4720370	5030	5030	5030	5030	0
647	20240708	091200	4720370	5030	5030	5030	5030	33
648	20240708	091100	4554380	5030	5040	5040	5030	2
649	20240708	091000	4544310	5050	5020	5050	5010	274
650	20240708	090900	3170720	5060	5060	5060	5060	0
651	20240708	090800	3170720	5060	5010	5060	5010	2
652	20240708	090700	3160650	5060	5060	5060	5050	105
653	20240708	090600	2629600	5060	5020	5060	5010	83
654	20240708	090500	2212690	5010	5010	5010	5010	0
655	20240708	090400	2212690	5010	5010	5010	5010	0
656	20240708	090300	2212690	5010	5020	5020	5010	164
657	20240708	090200	1390600	5080	5080	5080	5080	0
658	20240708	090100	1390600	5080	5080	5080	5080	1
659	20240708	090000	1385520	5020	5020	5020	5020	276