KissMeData/000910/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183200	301242355	5060	5060	5060	5060	1723
3	20240716	183100	301242355	5060	5060	5060	5060	0
4	20240716	183000	301242355	5060	5060	5060	5060	0
5	20240716	182900	301242355	5060	5060	5060	5060	0
6	20240716	182800	301242355	5060	5060	5060	5060	0
7	20240716	182700	301242355	5060	5060	5060	5060	0
8	20240716	182600	301242355	5060	5060	5060	5060	0
9	20240716	182500	301242355	5060	5060	5060	5060	0
10	20240716	182400	301242355	5060	5060	5060	5060	0
11	20240716	182300	301242355	5060	5060	5060	5060	0
12	20240716	182200	301242355	5060	5060	5060	5060	0
13	20240716	182100	301242355	5060	5060	5060	5060	0
14	20240716	182000	301242355	5060	5060	5060	5060	0
15	20240716	181900	301242355	5060	5060	5060	5060	0
16	20240716	181800	301242355	5060	5060	5060	5060	0
17	20240716	181700	301242355	5060	5060	5060	5060	0
18	20240716	181600	301242355	5060	5060	5060	5060	0
19	20240716	181500	301242355	5060	5060	5060	5060	0
20	20240716	181400	301242355	5060	5060	5060	5060	0
21	20240716	181300	301242355	5060	5060	5060	5060	0
22	20240716	181200	301242355	5060	5060	5060	5060	0
23	20240716	181100	301242355	5060	5060	5060	5060	0
24	20240716	181000	301242355	5060	5060	5060	5060	0
25	20240716	180900	301242355	5060	5060	5060	5060	0
26	20240716	180800	301242355	5060	5060	5060	5060	0
27	20240716	180700	301242355	5060	5060	5060	5060	0
28	20240716	180600	301242355	5060	5060	5060	5060	0
29	20240716	180500	301242355	5060	5060	5060	5060	0
30	20240716	180400	301242355	5060	5060	5060	5060	0
31	20240716	180300	301242355	5060	5060	5060	5060	0
32	20240716	180200	301242355	5060	5060	5060	5060	1723
33	20240716	180100	301242355	5060	5060	5060	5060	0
34	20240716	180000	301242355	5060	5060	5060	5060	0
35	20240716	175900	301242355	5060	5060	5060	5060	0
36	20240716	175800	301242355	5060	5060	5060	5060	0
37	20240716	175700	301242355	5060	5060	5060	5060	0
38	20240716	175600	301242355	5060	5060	5060	5060	0
39	20240716	175500	301242355	5060	5060	5060	5060	0
40	20240716	175400	301242355	5060	5060	5060	5060	0
41	20240716	175300	301242355	5060	5060	5060	5060	0
42	20240716	175200	301242355	5060	5060	5060	5060	0
43	20240716	175100	301242355	5060	5060	5060	5060	0
44	20240716	175000	301242355	5060	5060	5060	5060	0
45	20240716	174900	301242355	5060	5060	5060	5060	0
46	20240716	174800	301242355	5060	5060	5060	5060	0
47	20240716	174700	301242355	5060	5060	5060	5060	0
48	20240716	174600	301242355	5060	5060	5060	5060	0
49	20240716	174500	301242355	5060	5060	5060	5060	0
50	20240716	174400	301242355	5060	5060	5060	5060	0
51	20240716	174300	301242355	5060	5060	5060	5060	0
52	20240716	174200	301242355	5060	5060	5060	5060	0
53	20240716	174100	301242355	5060	5060	5060	5060	0
54	20240716	174000	301242355	5060	5060	5060	5060	0
55	20240716	173900	301242355	5060	5060	5060	5060	0
56	20240716	173800	301242355	5060	5060	5060	5060	0
57	20240716	173700	301242355	5060	5060	5060	5060	0
58	20240716	173600	301242355	5060	5060	5060	5060	0
59	20240716	173500	301242355	5060	5060	5060	5060	0
60	20240716	173400	301242355	5060	5060	5060	5060	0
61	20240716	173300	301242355	5060	5060	5060	5060	0
62	20240716	173200	301242355	5060	5060	5060	5060	1723
63	20240716	173100	301242355	5060	5060	5060	5060	0
64	20240716	173000	301242355	5060	5060	5060	5060	0
65	20240716	172900	301242355	5060	5060	5060	5060	0
66	20240716	172800	301242355	5060	5060	5060	5060	0
67	20240716	172700	301242355	5060	5060	5060	5060	0
68	20240716	172600	301242355	5060	5060	5060	5060	0
69	20240716	172500	301242355	5060	5060	5060	5060	0
70	20240716	172400	301242355	5060	5060	5060	5060	0
71	20240716	172300	301242355	5060	5060	5060	5060	0
72	20240716	172200	301242355	5060	5060	5060	5060	0
73	20240716	172100	301242355	5060	5060	5060	5060	0
74	20240716	172000	301242355	5060	5060	5060	5060	0
75	20240716	171900	301242355	5060	5060	5060	5060	0
76	20240716	171800	301242355	5060	5060	5060	5060	0
77	20240716	171700	301242355	5060	5060	5060	5060	0
78	20240716	171600	301242355	5060	5060	5060	5060	0
79	20240716	171500	301242355	5060	5060	5060	5060	0
80	20240716	171400	301242355	5060	5060	5060	5060	0
81	20240716	171300	301242355	5060	5060	5060	5060	0
82	20240716	171200	301242355	5060	5060	5060	5060	0
83	20240716	171100	301242355	5060	5060	5060	5060	0
84	20240716	171000	301242355	5060	5060	5060	5060	0
85	20240716	170900	301242355	5060	5060	5060	5060	0
86	20240716	170800	301242355	5060	5060	5060	5060	0
87	20240716	170700	301242355	5060	5060	5060	5060	0
88	20240716	170600	301242355	5060	5060	5060	5060	0
89	20240716	170500	301242355	5060	5060	5060	5060	0
90	20240716	170400	301242355	5060	5060	5060	5060	0
91	20240716	170300	301242355	5060	5060	5060	5060	0
92	20240716	170200	301242355	5060	5060	5060	5060	1723
93	20240716	170100	301242355	5060	5060	5060	5060	0
94	20240716	170000	301242355	5060	5060	5060	5060	0
95	20240716	165900	301242355	5060	5060	5060	5060	0
96	20240716	165800	301242355	5060	5060	5060	5060	0
97	20240716	165700	301242355	5060	5060	5060	5060	0
98	20240716	165600	301242355	5060	5060	5060	5060	0
99	20240716	165500	301242355	5060	5060	5060	5060	0
100	20240716	165400	301242355	5060	5060	5060	5060	0
101	20240716	165300	301242355	5060	5060	5060	5060	0
102	20240716	165200	301242355	5060	5060	5060	5060	0
103	20240716	165100	301242355	5060	5060	5060	5060	0
104	20240716	165000	301242355	5060	5060	5060	5060	0
105	20240716	164900	301242355	5060	5060	5060	5060	0
106	20240716	164800	301242355	5060	5060	5060	5060	0
107	20240716	164700	301242355	5060	5060	5060	5060	0
108	20240716	164600	301242355	5060	5060	5060	5060	0
109	20240716	164500	301242355	5060	5060	5060	5060	0
110	20240716	164400	301242355	5060	5060	5060	5060	0
111	20240716	164300	301242355	5060	5060	5060	5060	0
112	20240716	164200	301242355	5060	5060	5060	5060	0
113	20240716	164100	301242355	5060	5060	5060	5060	0
114	20240716	164000	301242355	5060	5060	5060	5060	0
115	20240716	163900	301242355	5060	5060	5060	5060	0
116	20240716	163800	301242355	5060	5060	5060	5060	0
117	20240716	163700	301242355	5060	5060	5060	5060	0
118	20240716	163600	301242355	5060	5060	5060	5060	0
119	20240716	163500	301242355	5060	5060	5060	5060	0
120	20240716	163400	301242355	5060	5060	5060	5060	0
121	20240716	163300	301242355	5060	5060	5060	5060	0
122	20240716	163200	301242355	5060	5060	5060	5060	1723
123	20240716	163100	301242355	5060	5060	5060	5060	0
124	20240716	163000	301242355	5060	5060	5060	5060	0
125	20240716	162900	301242355	5060	5060	5060	5060	0
126	20240716	162800	301242355	5060	5060	5060	5060	0
127	20240716	162700	301242355	5060	5060	5060	5060	0
128	20240716	162600	301242355	5060	5060	5060	5060	0
129	20240716	162500	301242355	5060	5060	5060	5060	0
130	20240716	162400	301242355	5060	5060	5060	5060	0
131	20240716	162300	301242355	5060	5060	5060	5060	0
132	20240716	162200	301242355	5060	5060	5060	5060	0
133	20240716	162100	301242355	5060	5060	5060	5060	0
134	20240716	162000	301242355	5060	5060	5060	5060	0
135	20240716	161900	301242355	5060	5060	5060	5060	0
136	20240716	161800	301242355	5060	5060	5060	5060	0
137	20240716	161700	301242355	5060	5060	5060	5060	0
138	20240716	161600	301242355	5060	5060	5060	5060	0
139	20240716	161500	301242355	5060	5060	5060	5060	0
140	20240716	161400	301242355	5060	5060	5060	5060	0
141	20240716	161300	301242355	5060	5060	5060	5060	0
142	20240716	161200	301242355	5060	5060	5060	5060	0
143	20240716	161100	301242355	5060	5060	5060	5060	0
144	20240716	161000	301242355	5060	5060	5060	5060	0
145	20240716	160900	301242355	5060	5060	5060	5060	0
146	20240716	160800	301242355	5060	5060	5060	5060	0
147	20240716	160700	301242355	5060	5060	5060	5060	0
148	20240716	160600	301242355	5060	5060	5060	5060	0
149	20240716	160500	301242355	5060	5060	5060	5060	0
150	20240716	160400	301242355	5060	5060	5060	5060	0
151	20240716	160300	301242355	5060	5060	5060	5060	0
152	20240716	160200	301242355	5060	5060	5060	5060	1723
153	20240716	160100	301242355	5060	5060	5060	5060	0
154	20240716	160000	301242355	5060	5060	5060	5060	0
155	20240716	155900	301242355	5060	5060	5060	5060	0
156	20240716	155800	301242355	5060	5060	5060	5060	0
157	20240716	155700	301242355	5060	5060	5060	5060	0
158	20240716	155600	301242355	5060	5060	5060	5060	0
159	20240716	155500	301242355	5060	5060	5060	5060	0
160	20240716	155400	301242355	5060	5060	5060	5060	0
161	20240716	155300	301242355	5060	5060	5060	5060	0
162	20240716	155200	301242355	5060	5060	5060	5060	0
163	20240716	155100	301242355	5060	5060	5060	5060	0
164	20240716	155000	301242355	5060	5060	5060	5060	0
165	20240716	154900	301242355	5060	5060	5060	5060	0
166	20240716	154800	301242355	5060	5060	5060	5060	0
167	20240716	154700	301242355	5060	5060	5060	5060	0
168	20240716	154600	301242355	5060	5060	5060	5060	0
169	20240716	154500	301242355	5060	5060	5060	5060	0
170	20240716	154400	301242355	5060	5060	5060	5060	0
171	20240716	154300	301242355	5060	5060	5060	5060	0
172	20240716	154200	301242355	5060	5060	5060	5060	0
173	20240716	154100	301242355	5060	5060	5060	5060	0
174	20240716	154000	301242355	5060	5060	5060	5060	0
175	20240716	153900	301242355	5060	5060	5060	5060	0
176	20240716	153800	301242355	5060	5060	5060	5060	0
177	20240716	153700	301242355	5060	5060	5060	5060	0
178	20240716	153600	301242355	5060	5060	5060	5060	0
179	20240716	153500	301242355	5060	5060	5060	5060	0
180	20240716	153400	301242355	5060	5060	5060	5060	0
181	20240716	153300	301242355	5060	5060	5060	5060	0
182	20240716	153200	301242355	5060	5060	5060	5060	1723
183	20240716	153100	301242355	5060	5060	5060	5060	0
184	20240716	153000	301242355	5060	5060	5060	5060	1723
185	20240716	152900	292523975	5070	5070	5070	5070	0
186	20240716	152800	292523975	5070	5070	5070	5070	0
187	20240716	152700	292523975	5070	5070	5070	5070	0
188	20240716	152600	292523975	5070	5070	5070	5070	0
189	20240716	152500	292523975	5070	5070	5070	5070	0
190	20240716	152400	292523975	5070	5070	5070	5070	0
191	20240716	152300	292523975	5070	5070	5070	5070	0
192	20240716	152200	292523975	5070	5070	5070	5070	0
193	20240716	152100	292523975	5070	5070	5070	5070	0
194	20240716	152000	292523975	5070	5070	5070	5070	0
195	20240716	151900	292523975	5070	5060	5070	5060	111
196	20240716	151800	291962015	5060	5060	5060	5060	400
197	20240716	151700	289938015	5040	5050	5050	5040	388
198	20240716	151600	287982155	5060	5050	5060	5050	194
199	20240716	151500	287002055	5060	5040	5060	5020	1048
200	20240716	151400	281727005	5040	5060	5060	5040	420
201	20240716	151300	279601885	5070	5060	5070	5060	224
202	20240716	151200	278468285	5070	5060	5070	5060	354
203	20240716	151100	276674635	5060	5060	5070	5060	419
204	20240716	151000	274552525	5060	5070	5070	5060	542
205	20240716	150900	271804995	5070	5040	5070	5040	6954
206	20240716	150800	236641975	5030	5030	5030	5030	614
207	20240716	150700	233553555	5020	5020	5020	5020	2
208	20240716	150600	233543515	5010	5010	5010	5010	4
209	20240716	150500	233523475	5010	5010	5010	5010	165
210	20240716	150400	232696825	5010	5010	5010	5010	4
211	20240716	150300	232676785	5020	5020	5020	5020	0
212	20240716	150200	232676785	5020	5020	5020	5020	0
213	20240716	150100	232676785	5020	5020	5020	5020	50
214	20240716	150000	232425785	5020	5010	5020	5010	14
215	20240716	145900	232355545	5030	5030	5030	5030	0
216	20240716	145800	232355545	5030	5010	5030	5010	20
217	20240716	145700	232255025	5010	5020	5020	5010	2011
218	20240716	145600	222175415	5020	5020	5020	5020	0
219	20240716	145500	222175415	5020	5020	5020	5020	0
220	20240716	145400	222175415	5020	5040	5040	5020	17
221	20240716	145300	222089815	5020	5020	5020	5020	100
222	20240716	145200	221587815	5020	5020	5020	5020	508
223	20240716	145100	219037655	5020	5020	5020	5020	29
224	20240716	145000	218892075	5030	5030	5030	5030	0
225	20240716	144900	218892075	5030	5030	5030	5030	0
226	20240716	144800	218892075	5030	5030	5030	5030	0
227	20240716	144700	218892075	5030	5020	5030	5020	514
228	20240716	144600	216307635	5020	5020	5020	5020	200
229	20240716	144500	215303635	5010	5010	5010	5010	4
230	20240716	144400	215283595	5020	5020	5020	5020	0
231	20240716	144300	215283595	5020	5010	5020	5010	6
232	20240716	144200	215253515	5020	5020	5020	5020	2
233	20240716	144100	215243475	5010	5010	5010	5010	1
234	20240716	144000	215238465	5010	5010	5010	5010	0
235	20240716	143900	215238465	5010	5010	5010	5010	0
236	20240716	143800	215238465	5010	5010	5010	5010	0
237	20240716	143700	215238465	5010	5010	5010	5010	0
238	20240716	143600	215238465	5010	5010	5010	5010	15
239	20240716	143500	215163315	5020	5020	5020	5020	0
240	20240716	143400	215163315	5020	5020	5020	5020	0
241	20240716	143300	215163315	5020	5020	5020	5020	0
242	20240716	143200	215163315	5020	5020	5020	5020	3
243	20240716	143100	215148255	5020	5020	5020	5020	6
244	20240716	143000	215118135	5020	5010	5020	5010	243
245	20240716	142900	213900275	5020	5020	5020	5020	0
246	20240716	142800	213900275	5020	5020	5020	5020	16
247	20240716	142700	213819955	5020	5020	5020	5020	0
248	20240716	142600	213819955	5020	5020	5020	5020	0
249	20240716	142500	213819955	5020	5020	5020	5020	837
250	20240716	142400	209618215	5020	5020	5020	5020	0
251	20240716	142300	209618215	5020	5020	5020	5020	1
252	20240716	142200	209613195	5020	5020	5020	5020	10
253	20240716	142100	209562995	5020	5020	5020	5020	0
254	20240716	142000	209562995	5020	5020	5020	5020	20
255	20240716	141900	209462595	5020	5020	5020	5020	0
256	20240716	141800	209462595	5020	5020	5020	5020	0
257	20240716	141700	209462595	5020	5020	5020	5020	0
258	20240716	141600	209462595	5020	5020	5020	5020	0
259	20240716	141500	209462595	5020	5020	5020	5020	0
260	20240716	141400	209462595	5020	5020	5020	5020	0
261	20240716	141300	209462595	5020	5020	5020	5020	4
262	20240716	141200	209442515	5020	5020	5020	5020	155
263	20240716	141100	208664415	5020	5020	5020	5020	0
264	20240716	141000	208664415	5020	5020	5020	5020	399
265	20240716	140900	206661435	5020	5020	5020	5020	0
266	20240716	140800	206661435	5020	5020	5020	5020	0
267	20240716	140700	206661435	5020	5020	5020	5020	800
268	20240716	140600	202645435	5030	5030	5030	5030	0
269	20240716	140500	202645435	5030	5030	5030	5030	0
270	20240716	140400	202645435	5030	5030	5030	5030	0
271	20240716	140300	202645435	5030	5030	5030	5030	0
272	20240716	140200	202645435	5030	5030	5030	5030	50
273	20240716	140100	202393935	5030	5030	5030	5030	1
274	20240716	140000	202388905	5040	5040	5040	5040	0
275	20240716	135900	202388905	5040	5040	5040	5040	0
276	20240716	135800	202388905	5040	5040	5040	5040	0
277	20240716	135700	202388905	5040	5040	5040	5040	0
278	20240716	135600	202388905	5040	5040	5040	5040	0
279	20240716	135500	202388905	5040	5040	5040	5040	0
280	20240716	135400	202388905	5040	5040	5040	5040	0
281	20240716	135300	202388905	5040	5040	5040	5040	0
282	20240716	135200	202388905	5040	5040	5040	5040	0
283	20240716	135100	202388905	5040	5040	5040	5040	0
284	20240716	135000	202388905	5040	5040	5040	5040	1
285	20240716	134900	202383865	5040	5030	5040	5030	147
286	20240716	134800	201643265	5030	5030	5030	5030	1
287	20240716	134700	201638235	5030	5030	5030	5030	200
288	20240716	134600	200632235	5030	5020	5030	5020	753
289	20240716	134500	196849675	5020	5020	5020	5020	0
290	20240716	134400	196849675	5020	5020	5020	5020	0
291	20240716	134300	196849675	5020	5020	5020	5020	0
292	20240716	134200	196849675	5020	5020	5020	5020	0
293	20240716	134100	196849675	5020	5020	5020	5020	1
294	20240716	134000	196844655	5020	5020	5020	5020	10
295	20240716	133900	196794455	5010	5020	5020	5010	1661
296	20240716	133800	188456455	5020	5020	5020	5020	0
297	20240716	133700	188456455	5020	5020	5020	5020	0
298	20240716	133600	188456455	5020	5020	5020	5020	0
299	20240716	133500	188456455	5020	5020	5020	5020	0
300	20240716	133400	188456455	5020	5020	5020	5020	0
301	20240716	133300	188456455	5020	5020	5020	5020	0
302	20240716	133200	188456455	5020	5020	5020	5020	1
303	20240716	133100	188451435	5020	5020	5020	5020	0
304	20240716	133000	188451435	5020	5030	5030	5020	238
305	20240716	132900	187256665	5030	5030	5030	5030	0
306	20240716	132800	187256665	5030	5030	5030	5030	0
307	20240716	132700	187256665	5030	5030	5030	5030	0
308	20240716	132600	187256665	5030	5030	5030	5030	0
309	20240716	132500	187256665	5030	5030	5030	5030	5
310	20240716	132400	187231515	5020	5020	5020	5020	0
311	20240716	132300	187231515	5020	5020	5020	5020	0
312	20240716	132200	187231515	5020	5020	5020	5020	0
313	20240716	132100	187231515	5020	5020	5020	5020	0
314	20240716	132000	187231515	5020	5020	5020	5020	0
315	20240716	131900	187231515	5020	5020	5020	5020	0
316	20240716	131800	187231515	5020	5020	5020	5020	0
317	20240716	131700	187231515	5020	5020	5020	5020	0
318	20240716	131600	187231515	5020	5020	5020	5020	11
319	20240716	131500	187176295	5020	5020	5020	5020	8
320	20240716	131400	187136135	5030	5030	5030	5030	0
321	20240716	131300	187136135	5030	5030	5030	5030	0
322	20240716	131200	187136135	5030	5020	5030	5020	22
323	20240716	131100	187025675	5020	5020	5020	5020	0
324	20240716	131000	187025675	5020	5020	5020	5020	0
325	20240716	130900	187025675	5020	5020	5020	5020	1
326	20240716	130800	187020655	5020	5020	5020	5020	0
327	20240716	130700	187020655	5020	5020	5020	5020	0
328	20240716	130600	187020655	5020	5020	5020	5020	50
329	20240716	130500	186769655	5020	5020	5020	5020	78
330	20240716	130400	186378095	5020	5020	5020	5020	0
331	20240716	130300	186378095	5020	5020	5020	5020	0
332	20240716	130200	186378095	5020	5020	5020	5020	0
333	20240716	130100	186378095	5020	5020	5020	5020	0
334	20240716	130000	186378095	5020	5020	5020	5020	379
335	20240716	125900	184475515	5030	5030	5030	5030	50
336	20240716	125800	184224015	5030	5030	5030	5030	0
337	20240716	125700	184224015	5030	5030	5030	5030	0
338	20240716	125600	184224015	5030	5030	5030	5030	0
339	20240716	125500	184224015	5030	5030	5030	5030	0
340	20240716	125400	184224015	5030	5030	5030	5030	1
341	20240716	125300	184218985	5030	5030	5030	5030	100
342	20240716	125200	183715985	5030	5030	5030	5030	1
343	20240716	125100	183710955	5030	5030	5030	5030	0
344	20240716	125000	183710955	5030	5030	5030	5030	0
345	20240716	124900	183710955	5030	5030	5030	5030	0
346	20240716	124800	183710955	5030	5030	5030	5030	5
347	20240716	124700	183685805	5030	5030	5030	5030	28
348	20240716	124600	183544965	5030	5030	5030	5030	0
349	20240716	124500	183544965	5030	5030	5030	5030	1314
350	20240716	124400	176935545	5030	5030	5030	5030	5
351	20240716	124300	176910395	5030	5030	5030	5030	0
352	20240716	124200	176910395	5030	5030	5030	5030	0
353	20240716	124100	176910395	5030	5030	5030	5030	0
354	20240716	124000	176910395	5030	5030	5030	5030	0
355	20240716	123900	176910395	5030	5030	5030	5030	0
356	20240716	123800	176910395	5030	5030	5030	5030	323
357	20240716	123700	175285705	5030	5030	5030	5030	0
358	20240716	123600	175285705	5030	5030	5030	5030	0
359	20240716	123500	175285705	5030	5030	5030	5030	0
360	20240716	123400	175285705	5030	5030	5030	5030	0
361	20240716	123300	175285705	5030	5030	5030	5030	0
362	20240716	123200	175285705	5030	5030	5030	5030	90
363	20240716	123100	174833005	5040	5040	5040	5040	2
364	20240716	123000	174822925	5040	5040	5040	5040	300
365	20240716	122900	173310925	5030	5030	5030	5030	0
366	20240716	122800	173310925	5030	5030	5030	5030	100
367	20240716	122700	172807925	5040	5040	5040	5040	0
368	20240716	122600	172807925	5040	5040	5040	5040	0
369	20240716	122500	172807925	5040	5040	5040	5040	0
370	20240716	122400	172807925	5040	5040	5040	5040	0
371	20240716	122300	172807925	5040	5040	5040	5040	0
372	20240716	122200	172807925	5040	5040	5040	5040	50
373	20240716	122100	172555925	5050	5050	5050	5050	0
374	20240716	122000	172555925	5050	5040	5050	5040	248
375	20240716	121900	171304025	5040	5040	5040	5040	0
376	20240716	121800	171304025	5040	5040	5040	5040	0
377	20240716	121700	171304025	5040	5040	5040	5040	50
378	20240716	121600	171052025	5050	5050	5050	5050	1
379	20240716	121500	171046975	5030	5030	5030	5030	0
380	20240716	121400	171046975	5030	5030	5030	5030	10
381	20240716	121300	170996675	5030	5030	5030	5030	0
382	20240716	121200	170996675	5030	5030	5030	5030	0
383	20240716	121100	170996675	5030	5030	5030	5030	0
384	20240716	121000	170996675	5030	5030	5030	5030	10
385	20240716	120900	170946375	5030	5030	5030	5030	80
386	20240716	120800	170543975	5030	5030	5030	5030	962
387	20240716	120700	165705115	5040	5040	5040	5040	123
388	20240716	120600	165085195	5040	5040	5040	5040	150
389	20240716	120500	164329195	5040	5040	5040	5040	0
390	20240716	120400	164329195	5040	5040	5040	5040	20
391	20240716	120300	164228395	5040	5040	5040	5040	0
392	20240716	120200	164228395	5040	5040	5040	5040	0
393	20240716	120100	164228395	5040	5040	5040	5040	28
394	20240716	120000	164087275	5050	5050	5050	5050	1
395	20240716	115900	164082225	5040	5040	5040	5040	0
396	20240716	115800	164082225	5040	5040	5040	5040	0
397	20240716	115700	164082225	5040	5040	5040	5040	0
398	20240716	115600	164082225	5040	5040	5040	5040	0
399	20240716	115500	164082225	5040	5040	5040	5040	1
400	20240716	115400	164077185	5050	5050	5050	5050	0
401	20240716	115300	164077185	5050	5050	5050	5050	0
402	20240716	115200	164077185	5050	5050	5050	5050	0
403	20240716	115100	164077185	5050	5050	5050	5050	0
404	20240716	115000	164077185	5050	5050	5050	5050	0
405	20240716	114900	164077185	5050	5050	5050	5050	0
406	20240716	114800	164077185	5050	5050	5050	5050	0
407	20240716	114700	164077185	5050	5050	5050	5050	1
408	20240716	114600	164072135	5030	5040	5040	5030	406
409	20240716	114500	162029605	5040	5040	5040	5040	0
410	20240716	114400	162029605	5040	5040	5040	5040	0
411	20240716	114300	162029605	5040	5040	5040	5040	0
412	20240716	114200	162029605	5040	5040	5040	5040	0
413	20240716	114100	162029605	5040	5040	5040	5040	15
414	20240716	114000	161954005	5050	5050	5050	5050	1
415	20240716	113900	161948955	5030	5030	5030	5030	0
416	20240716	113800	161948955	5030	5030	5030	5030	163
417	20240716	113700	161129065	5040	5040	5040	5040	50
418	20240716	113600	160877065	5040	5040	5040	5040	295
419	20240716	113500	159390265	5040	5040	5040	5040	0
420	20240716	113400	159390265	5040	5040	5040	5040	0
421	20240716	113300	159390265	5040	5040	5040	5040	0
422	20240716	113200	159390265	5040	5040	5040	5040	0
423	20240716	113100	159390265	5040	5040	5040	5040	10
424	20240716	113000	159339865	5040	5040	5040	5040	0
425	20240716	112900	159339865	5040	5040	5040	5040	300
426	20240716	112800	157827865	5040	5040	5040	5040	0
427	20240716	112700	157827865	5040	5040	5040	5040	0
428	20240716	112600	157827865	5040	5040	5040	5040	0
429	20240716	112500	157827865	5040	5040	5040	5040	0
430	20240716	112400	157827865	5040	5040	5040	5040	58
431	20240716	112300	157535545	5040	5040	5040	5040	0
432	20240716	112200	157535545	5040	5040	5040	5040	22
433	20240716	112100	157424665	5040	5040	5040	5040	55
434	20240716	112000	157147465	5040	5040	5040	5040	0
435	20240716	111900	157147465	5040	5040	5040	5040	200
436	20240716	111800	156139465	5040	5040	5040	5040	0
437	20240716	111700	156139465	5040	5040	5040	5040	0
438	20240716	111600	156139465	5040	5040	5040	5040	0
439	20240716	111500	156139465	5040	5040	5040	5040	0
440	20240716	111400	156139465	5040	5040	5040	5040	0
441	20240716	111300	156139465	5040	5040	5040	5040	0
442	20240716	111200	156139465	5040	5040	5040	5040	60
443	20240716	111100	155837065	5040	5040	5040	5040	0
444	20240716	111000	155837065	5040	5040	5040	5040	0
445	20240716	110900	155837065	5040	5040	5040	5040	200
446	20240716	110800	154829065	5040	5040	5040	5040	550
447	20240716	110700	152057065	5050	5050	5050	5050	0
448	20240716	110600	152057065	5050	5040	5050	5040	44
449	20240716	110500	151835295	5050	5050	5050	5050	0
450	20240716	110400	151835295	5050	5050	5050	5050	0
451	20240716	110300	151835295	5050	5050	5050	5050	0
452	20240716	110200	151835295	5050	5050	5050	5050	165
453	20240716	110100	151002045	5040	5040	5040	5040	0
454	20240716	110000	151002045	5040	5040	5040	5040	0
455	20240716	105900	151002045	5040	5040	5040	5040	22
456	20240716	105800	150891165	5040	5040	5040	5040	0
457	20240716	105700	150891165	5040	5040	5040	5040	0
458	20240716	105600	150891165	5040	5040	5040	5040	330
459	20240716	105500	149227965	5040	5040	5040	5040	1
460	20240716	105400	149222925	5040	5040	5040	5040	10
461	20240716	105300	149172525	5040	5040	5040	5040	0
462	20240716	105200	149172525	5040	5040	5040	5040	0
463	20240716	105100	149172525	5040	5040	5040	5040	0
464	20240716	105000	149172525	5040	5040	5040	5040	10
465	20240716	104900	149122125	5040	5040	5040	5040	300
466	20240716	104800	147610125	5040	5040	5040	5040	328
467	20240716	104700	145957005	5040	5040	5040	5040	0
468	20240716	104600	145957005	5040	5040	5040	5040	0
469	20240716	104500	145957005	5040	5040	5040	5040	760
470	20240716	104400	142126605	5040	5040	5040	5040	0
471	20240716	104300	142126605	5040	5040	5040	5040	559
472	20240716	104200	139309245	5040	5040	5040	5040	0
473	20240716	104100	139309245	5040	5040	5040	5040	0
474	20240716	104000	139309245	5040	5040	5040	5040	0
475	20240716	103900	139309245	5040	5040	5040	5040	0
476	20240716	103800	139309245	5040	5040	5040	5040	0
477	20240716	103700	139309245	5040	5040	5040	5040	0
478	20240716	103600	139309245	5040	5040	5040	5040	0
479	20240716	103500	139309245	5040	5040	5040	5040	0
480	20240716	103400	139309245	5040	5040	5040	5040	0
481	20240716	103300	139309245	5040	5040	5040	5040	0
482	20240716	103200	139309245	5040	5040	5040	5040	0
483	20240716	103100	139309245	5040	5040	5040	5040	100
484	20240716	103000	138805245	5030	5030	5030	5030	83
485	20240716	102900	138387755	5040	5040	5040	5040	0
486	20240716	102800	138387755	5040	5040	5040	5040	30
487	20240716	102700	138236555	5030	5030	5030	5030	636
488	20240716	102600	135037475	5030	5030	5030	5030	22
489	20240716	102500	134926815	5030	5040	5040	5030	211
490	20240716	102400	133864375	5040	5040	5040	5040	0
491	20240716	102300	133864375	5040	5040	5040	5040	415
492	20240716	102200	131772775	5040	5040	5040	5040	100
493	20240716	102100	131268775	5040	5040	5040	5040	0
494	20240716	102000	131268775	5040	5040	5040	5040	1
495	20240716	101900	131263735	5030	5030	5030	5030	0
496	20240716	101800	131263735	5030	5030	5030	5030	1249
497	20240716	101700	124981265	5030	5030	5030	5030	0
498	20240716	101600	124981265	5030	5030	5030	5030	1
499	20240716	101500	124976235	5040	5040	5040	5040	0
500	20240716	101400	124976235	5040	5040	5040	5040	3
501	20240716	101300	124961115	5030	5030	5030	5030	92
502	20240716	101200	124498355	5040	5040	5040	5040	0
503	20240716	101100	124498355	5040	5040	5040	5040	0
504	20240716	101000	124498355	5040	5040	5040	5040	407
505	20240716	100900	122447075	5040	5040	5040	5040	0
506	20240716	100800	122447075	5040	5040	5040	5040	29
507	20240716	100700	122300915	5050	5050	5050	5050	0
508	20240716	100600	122300915	5050	5050	5050	5050	0
509	20240716	100500	122300915	5050	5050	5050	5050	59
510	20240716	100400	122002965	5040	5040	5040	5040	45
511	20240716	100300	121776165	5030	5040	5040	5030	453
512	20240716	100200	119495575	5040	5040	5040	5040	193
513	20240716	100100	118522855	5040	5040	5040	5040	3
514	20240716	100000	118507735	5030	5030	5030	5030	0
515	20240716	095900	118507735	5030	5040	5040	5030	201
516	20240716	095800	117496695	5030	5030	5030	5030	100
517	20240716	095700	116993695	5040	5040	5040	5040	358
518	20240716	095600	115189375	5040	5050	5050	5040	420
519	20240716	095500	113068575	5050	5050	5050	5050	0
520	20240716	095400	113068575	5050	5050	5050	5050	4
521	20240716	095300	113048375	5050	5040	5050	5040	200
522	20240716	095200	112040365	5040	5040	5040	5040	1
523	20240716	095100	112035325	5040	5040	5040	5040	10
524	20240716	095000	111984925	5040	5040	5040	5040	1813
525	20240716	094900	102847405	5040	5040	5040	5040	0
526	20240716	094800	102847405	5040	5040	5040	5040	83
527	20240716	094700	102429085	5050	5050	5050	5050	197
528	20240716	094600	101434235	5050	5050	5050	5050	459
529	20240716	094500	99116285	5050	5040	5050	5040	5
530	20240716	094400	99091075	5050	5050	5050	5050	4
531	20240716	094300	99070875	5050	5050	5050	5050	0
532	20240716	094200	99070875	5050	5050	5050	5050	10
533	20240716	094100	99020375	5050	5050	5050	5050	52
534	20240716	094000	98757775	5060	5050	5060	5050	783
535	20240716	093900	94798315	5040	5040	5040	5040	174
536	20240716	093800	93921355	5030	5040	5040	5030	11
537	20240716	093700	93866015	5040	5040	5040	5040	1
538	20240716	093600	93860975	5020	5020	5020	5020	0
539	20240716	093500	93860975	5020	5020	5020	5020	111
540	20240716	093400	93303755	5020	5020	5020	5020	0
541	20240716	093300	93303755	5020	5020	5020	5020	2600
542	20240716	093200	80251755	5030	5030	5030	5030	428
543	20240716	093100	78098915	5030	5030	5030	5030	310
544	20240716	093000	76539615	5030	5030	5030	5030	186
545	20240716	092900	75604035	5040	5030	5040	5030	107
546	20240716	092800	75064815	5030	5030	5030	5030	500
547	20240716	092700	72549815	5020	5020	5020	5020	28
548	20240716	092600	72409255	5020	5020	5020	5020	0
549	20240716	092500	72409255	5020	5020	5020	5020	0
550	20240716	092400	72409255	5020	5020	5020	5020	131
551	20240716	092300	71751635	5010	5010	5010	5010	215
552	20240716	092200	70674485	5010	5000	5010	5000	205
553	20240716	092100	69647545	5010	5010	5010	5010	51
554	20240716	092000	69392035	5010	5010	5010	5010	500
555	20240716	091900	66887035	5010	5010	5010	5010	331
556	20240716	091800	65228725	5020	5020	5020	5020	100
557	20240716	091700	64726725	5020	5020	5020	5020	548
558	20240716	091600	61975765	5020	5020	5020	5020	0
559	20240716	091500	61975765	5020	5030	5030	5020	168
560	20240716	091400	61131425	5030	5030	5030	5030	1
561	20240716	091300	61126395	5030	5030	5030	5030	0
562	20240716	091200	61126395	5030	5030	5030	5030	0
563	20240716	091100	61126395	5030	5030	5030	5030	0
564	20240716	091000	61126395	5030	5030	5030	5030	0
565	20240716	090900	61126395	5030	5030	5030	5030	6
566	20240716	090800	61096215	5030	5030	5030	5030	0
567	20240716	090700	61096215	5030	5030	5030	5030	0
568	20240716	090600	61096215	5030	5040	5040	5030	6
569	20240716	090500	61065985	5010	5020	5020	5010	1208
570	20240716	090400	55006825	5010	5010	5010	5010	250
571	20240716	090300	53754325	5010	4995	5010	4990	1193
572	20240716	090200	47793290	4990	4990	4990	4990	0
573	20240716	090100	47793290	4990	5000	5000	4990	900
574	20240716	090000	43298290	4990	4990	4990	4990	8071