KissMeData/053700/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194000	344758220	5030	5030	5030	5030	520
3	20240709	193900	344758220	5030	5030	5030	5030	0
4	20240709	193800	344758220	5030	5030	5030	5030	0
5	20240709	193700	344758220	5030	5030	5030	5030	0
6	20240709	193600	344758220	5030	5030	5030	5030	0
7	20240709	193500	344758220	5030	5030	5030	5030	0
8	20240709	193400	344758220	5030	5030	5030	5030	0
9	20240709	193300	344758220	5030	5030	5030	5030	0
10	20240709	193200	344758220	5030	5030	5030	5030	0
11	20240709	193100	344758220	5030	5030	5030	5030	0
12	20240709	193000	344758220	5030	5030	5030	5030	0
13	20240709	192900	344758220	5030	5030	5030	5030	0
14	20240709	192800	344758220	5030	5030	5030	5030	0
15	20240709	192700	344758220	5030	5030	5030	5030	0
16	20240709	192600	344758220	5030	5030	5030	5030	0
17	20240709	192500	344758220	5030	5030	5030	5030	0
18	20240709	192400	344758220	5030	5030	5030	5030	0
19	20240709	192300	344758220	5030	5030	5030	5030	0
20	20240709	192200	344758220	5030	5030	5030	5030	0
21	20240709	192100	344758220	5030	5030	5030	5030	0
22	20240709	192000	344758220	5030	5030	5030	5030	0
23	20240709	191900	344758220	5030	5030	5030	5030	0
24	20240709	191800	344758220	5030	5030	5030	5030	0
25	20240709	191700	344758220	5030	5030	5030	5030	0
26	20240709	191600	344758220	5030	5030	5030	5030	0
27	20240709	191500	344758220	5030	5030	5030	5030	0
28	20240709	191400	344758220	5030	5030	5030	5030	0
29	20240709	191300	344758220	5030	5030	5030	5030	0
30	20240709	191200	344758220	5030	5030	5030	5030	0
31	20240709	191100	344758220	5030	5030	5030	5030	0
32	20240709	191000	344758220	5030	5030	5030	5030	520
33	20240709	190900	344758220	5030	5030	5030	5030	0
34	20240709	190800	344758220	5030	5030	5030	5030	0
35	20240709	190700	344758220	5030	5030	5030	5030	0
36	20240709	190600	344758220	5030	5030	5030	5030	0
37	20240709	190500	344758220	5030	5030	5030	5030	0
38	20240709	190400	344758220	5030	5030	5030	5030	0
39	20240709	190300	344758220	5030	5030	5030	5030	0
40	20240709	190200	344758220	5030	5030	5030	5030	0
41	20240709	190100	344758220	5030	5030	5030	5030	0
42	20240709	190000	344758220	5030	5030	5030	5030	0
43	20240709	185900	344758220	5030	5030	5030	5030	0
44	20240709	185800	344758220	5030	5030	5030	5030	0
45	20240709	185700	344758220	5030	5030	5030	5030	0
46	20240709	185600	344758220	5030	5030	5030	5030	0
47	20240709	185500	344758220	5030	5030	5030	5030	0
48	20240709	185400	344758220	5030	5030	5030	5030	0
49	20240709	185300	344758220	5030	5030	5030	5030	0
50	20240709	185200	344758220	5030	5030	5030	5030	0
51	20240709	185100	344758220	5030	5030	5030	5030	0
52	20240709	185000	344758220	5030	5030	5030	5030	0
53	20240709	184900	344758220	5030	5030	5030	5030	0
54	20240709	184800	344758220	5030	5030	5030	5030	0
55	20240709	184700	344758220	5030	5030	5030	5030	0
56	20240709	184600	344758220	5030	5030	5030	5030	0
57	20240709	184500	344758220	5030	5030	5030	5030	0
58	20240709	184400	344758220	5030	5030	5030	5030	0
59	20240709	184300	344758220	5030	5030	5030	5030	0
60	20240709	184200	344758220	5030	5030	5030	5030	0
61	20240709	184100	344758220	5030	5030	5030	5030	0
62	20240709	184000	344758220	5030	5030	5030	5030	520
63	20240709	183900	344758220	5030	5030	5030	5030	0
64	20240709	183800	344758220	5030	5030	5030	5030	0
65	20240709	183700	344758220	5030	5030	5030	5030	0
66	20240709	183600	344758220	5030	5030	5030	5030	0
67	20240709	183500	344758220	5030	5030	5030	5030	0
68	20240709	183400	344758220	5030	5030	5030	5030	0
69	20240709	183300	344758220	5030	5030	5030	5030	0
70	20240709	183200	344758220	5030	5030	5030	5030	0
71	20240709	183100	344758220	5030	5030	5030	5030	0
72	20240709	183000	344758220	5030	5030	5030	5030	0
73	20240709	182900	344758220	5030	5030	5030	5030	0
74	20240709	182800	344758220	5030	5030	5030	5030	0
75	20240709	182700	344758220	5030	5030	5030	5030	0
76	20240709	182600	344758220	5030	5030	5030	5030	0
77	20240709	182500	344758220	5030	5030	5030	5030	0
78	20240709	182400	344758220	5030	5030	5030	5030	0
79	20240709	182300	344758220	5030	5030	5030	5030	0
80	20240709	182200	344758220	5030	5030	5030	5030	0
81	20240709	182100	344758220	5030	5030	5030	5030	0
82	20240709	182000	344758220	5030	5030	5030	5030	0
83	20240709	181900	344758220	5030	5030	5030	5030	0
84	20240709	181800	344758220	5030	5030	5030	5030	0
85	20240709	181700	344758220	5030	5030	5030	5030	0
86	20240709	181600	344758220	5030	5030	5030	5030	0
87	20240709	181500	344758220	5030	5030	5030	5030	0
88	20240709	181400	344758220	5030	5030	5030	5030	0
89	20240709	181300	344758220	5030	5030	5030	5030	0
90	20240709	181200	344758220	5030	5030	5030	5030	0
91	20240709	181100	344758220	5030	5030	5030	5030	0
92	20240709	181000	344758220	5030	5030	5030	5030	520
93	20240709	180900	344758220	5030	5030	5030	5030	0
94	20240709	180800	344758220	5030	5030	5030	5030	0
95	20240709	180700	344758220	5030	5030	5030	5030	0
96	20240709	180600	344758220	5030	5030	5030	5030	0
97	20240709	180500	344758220	5030	5030	5030	5030	0
98	20240709	180400	344758220	5030	5030	5030	5030	0
99	20240709	180300	344758220	5030	5030	5030	5030	0
100	20240709	180200	344758220	5030	5030	5030	5030	0
101	20240709	180100	344758220	5030	5030	5030	5030	0
102	20240709	180000	344758220	5030	5030	5030	5030	0
103	20240709	175900	344758220	5030	5030	5030	5030	0
104	20240709	175800	344758220	5030	5030	5030	5030	0
105	20240709	175700	344758220	5030	5030	5030	5030	0
106	20240709	175600	344758220	5030	5030	5030	5030	0
107	20240709	175500	344758220	5030	5030	5030	5030	0
108	20240709	175400	344758220	5030	5030	5030	5030	0
109	20240709	175300	344758220	5030	5030	5030	5030	0
110	20240709	175200	344758220	5030	5030	5030	5030	0
111	20240709	175100	344758220	5030	5030	5030	5030	0
112	20240709	175000	344758220	5030	5030	5030	5030	0
113	20240709	174900	344758220	5030	5030	5030	5030	0
114	20240709	174800	344758220	5030	5030	5030	5030	0
115	20240709	174700	344758220	5030	5030	5030	5030	0
116	20240709	174600	344758220	5030	5030	5030	5030	0
117	20240709	174500	344758220	5030	5030	5030	5030	0
118	20240709	174400	344758220	5030	5030	5030	5030	0
119	20240709	174300	344758220	5030	5030	5030	5030	0
120	20240709	174200	344758220	5030	5030	5030	5030	0
121	20240709	174100	344758220	5030	5030	5030	5030	0
122	20240709	174000	344758220	5030	5030	5030	5030	520
123	20240709	173900	344758220	5030	5030	5030	5030	0
124	20240709	173800	344758220	5030	5030	5030	5030	0
125	20240709	173700	344758220	5030	5030	5030	5030	0
126	20240709	173600	344758220	5030	5030	5030	5030	0
127	20240709	173500	344758220	5030	5030	5030	5030	0
128	20240709	173400	344758220	5030	5030	5030	5030	0
129	20240709	173300	344758220	5030	5030	5030	5030	0
130	20240709	173200	344758220	5030	5030	5030	5030	0
131	20240709	173100	344758220	5030	5030	5030	5030	0
132	20240709	173000	344758220	5030	5030	5030	5030	0
133	20240709	172900	344758220	5030	5030	5030	5030	0
134	20240709	172800	344758220	5030	5030	5030	5030	0
135	20240709	172700	344758220	5030	5030	5030	5030	0
136	20240709	172600	344758220	5030	5030	5030	5030	0
137	20240709	172500	344758220	5030	5030	5030	5030	0
138	20240709	172400	344758220	5030	5030	5030	5030	0
139	20240709	172300	344758220	5030	5030	5030	5030	0
140	20240709	172200	344758220	5030	5030	5030	5030	0
141	20240709	172100	344758220	5030	5030	5030	5030	0
142	20240709	172000	344758220	5030	5030	5030	5030	0
143	20240709	171900	344758220	5030	5030	5030	5030	0
144	20240709	171800	344758220	5030	5030	5030	5030	0
145	20240709	171700	344758220	5030	5030	5030	5030	0
146	20240709	171600	344758220	5030	5030	5030	5030	0
147	20240709	171500	344758220	5030	5030	5030	5030	0
148	20240709	171400	344758220	5030	5030	5030	5030	0
149	20240709	171300	344758220	5030	5030	5030	5030	0
150	20240709	171200	344758220	5030	5030	5030	5030	0
151	20240709	171100	344758220	5030	5030	5030	5030	0
152	20240709	171000	344758220	5030	5030	5030	5030	520
153	20240709	170900	344758220	5030	5030	5030	5030	0
154	20240709	170800	344758220	5030	5030	5030	5030	0
155	20240709	170700	344758220	5030	5030	5030	5030	0
156	20240709	170600	344758220	5030	5030	5030	5030	0
157	20240709	170500	344758220	5030	5030	5030	5030	0
158	20240709	170400	344758220	5030	5030	5030	5030	0
159	20240709	170300	344758220	5030	5030	5030	5030	0
160	20240709	170200	344758220	5030	5030	5030	5030	0
161	20240709	170100	344758220	5030	5030	5030	5030	0
162	20240709	170000	344758220	5030	5030	5030	5030	0
163	20240709	165900	344758220	5030	5030	5030	5030	0
164	20240709	165800	344758220	5030	5030	5030	5030	0
165	20240709	165700	344758220	5030	5030	5030	5030	0
166	20240709	165600	344758220	5030	5030	5030	5030	0
167	20240709	165500	344758220	5030	5030	5030	5030	0
168	20240709	165400	344758220	5030	5030	5030	5030	0
169	20240709	165300	344758220	5030	5030	5030	5030	0
170	20240709	165200	344758220	5030	5030	5030	5030	0
171	20240709	165100	344758220	5030	5030	5030	5030	0
172	20240709	165000	344758220	5030	5030	5030	5030	0
173	20240709	164900	344758220	5030	5030	5030	5030	0
174	20240709	164800	344758220	5030	5030	5030	5030	0
175	20240709	164700	344758220	5030	5030	5030	5030	0
176	20240709	164600	344758220	5030	5030	5030	5030	0
177	20240709	164500	344758220	5030	5030	5030	5030	0
178	20240709	164400	344758220	5030	5030	5030	5030	0
179	20240709	164300	344758220	5030	5030	5030	5030	0
180	20240709	164200	344758220	5030	5030	5030	5030	0
181	20240709	164100	344758220	5030	5030	5030	5030	0
182	20240709	164000	344758220	5030	5030	5030	5030	520
183	20240709	163900	344758220	5030	5030	5030	5030	0
184	20240709	163800	344758220	5030	5030	5030	5030	0
185	20240709	163700	344758220	5030	5030	5030	5030	0
186	20240709	163600	344758220	5030	5030	5030	5030	0
187	20240709	163500	344758220	5030	5030	5030	5030	0
188	20240709	163400	344758220	5030	5030	5030	5030	0
189	20240709	163300	344758220	5030	5030	5030	5030	0
190	20240709	163200	344758220	5030	5030	5030	5030	0
191	20240709	163100	344758220	5030	5030	5030	5030	0
192	20240709	163000	344758220	5030	5030	5030	5030	0
193	20240709	162900	344758220	5030	5030	5030	5030	0
194	20240709	162800	344758220	5030	5030	5030	5030	0
195	20240709	162700	344758220	5030	5030	5030	5030	0
196	20240709	162600	344758220	5030	5030	5030	5030	0
197	20240709	162500	344758220	5030	5030	5030	5030	0
198	20240709	162400	344758220	5030	5030	5030	5030	0
199	20240709	162300	344758220	5030	5030	5030	5030	0
200	20240709	162200	344758220	5030	5030	5030	5030	0
201	20240709	162100	344758220	5030	5030	5030	5030	0
202	20240709	162000	344758220	5030	5030	5030	5030	0
203	20240709	161900	344758220	5030	5030	5030	5030	0
204	20240709	161800	344758220	5030	5030	5030	5030	0
205	20240709	161700	344758220	5030	5030	5030	5030	0
206	20240709	161600	344758220	5030	5030	5030	5030	0
207	20240709	161500	344758220	5030	5030	5030	5030	0
208	20240709	161400	344758220	5030	5030	5030	5030	0
209	20240709	161300	344758220	5030	5030	5030	5030	0
210	20240709	161200	344758220	5030	5030	5030	5030	0
211	20240709	161100	344758220	5030	5030	5030	5030	0
212	20240709	161000	344758220	5030	5030	5030	5030	520
213	20240709	160900	344758220	5030	5030	5030	5030	0
214	20240709	160800	344758220	5030	5030	5030	5030	0
215	20240709	160700	344758220	5030	5030	5030	5030	0
216	20240709	160600	344758220	5030	5030	5030	5030	0
217	20240709	160500	344758220	5030	5030	5030	5030	0
218	20240709	160400	344758220	5030	5030	5030	5030	0
219	20240709	160300	344758220	5030	5030	5030	5030	0
220	20240709	160200	344758220	5030	5030	5030	5030	0
221	20240709	160100	344758220	5030	5030	5030	5030	0
222	20240709	160000	344758220	5030	5030	5030	5030	0
223	20240709	155900	344758220	5030	5030	5030	5030	0
224	20240709	155800	344758220	5030	5030	5030	5030	0
225	20240709	155700	344758220	5030	5030	5030	5030	0
226	20240709	155600	344758220	5030	5030	5030	5030	0
227	20240709	155500	344758220	5030	5030	5030	5030	0
228	20240709	155400	344758220	5030	5030	5030	5030	0
229	20240709	155300	344758220	5030	5030	5030	5030	0
230	20240709	155200	344758220	5030	5030	5030	5030	0
231	20240709	155100	344758220	5030	5030	5030	5030	0
232	20240709	155000	344758220	5030	5030	5030	5030	0
233	20240709	154900	344758220	5030	5030	5030	5030	0
234	20240709	154800	344758220	5030	5030	5030	5030	0
235	20240709	154700	344758220	5030	5030	5030	5030	0
236	20240709	154600	344758220	5030	5030	5030	5030	0
237	20240709	154500	344758220	5030	5030	5030	5030	0
238	20240709	154400	344758220	5030	5030	5030	5030	0
239	20240709	154300	344758220	5030	5030	5030	5030	0
240	20240709	154200	344758220	5030	5030	5030	5030	0
241	20240709	154100	344758220	5030	5030	5030	5030	0
242	20240709	154000	344758220	5030	5030	5030	5030	520
243	20240709	153900	344758220	5030	5030	5030	5030	0
244	20240709	153800	344758220	5030	5030	5030	5030	0
245	20240709	153700	344758220	5030	5030	5030	5030	0
246	20240709	153600	344758220	5030	5030	5030	5030	0
247	20240709	153500	344758220	5030	5030	5030	5030	0
248	20240709	153400	344758220	5030	5030	5030	5030	0
249	20240709	153300	344758220	5030	5030	5030	5030	0
250	20240709	153200	344758220	5030	5030	5030	5030	0
251	20240709	153100	344758220	5030	5030	5030	5030	0
252	20240709	153000	344758220	5030	5030	5030	5030	520
253	20240709	152900	342142620	5040	5040	5040	5040	0
254	20240709	152800	342142620	5040	5040	5040	5040	0
255	20240709	152700	342142620	5040	5040	5040	5040	0
256	20240709	152600	342142620	5040	5040	5040	5040	0
257	20240709	152500	342142620	5040	5040	5040	5040	0
258	20240709	152400	342142620	5040	5040	5040	5040	0
259	20240709	152300	342142620	5040	5040	5040	5040	0
260	20240709	152200	342142620	5040	5040	5040	5040	0
261	20240709	152100	342142620	5040	5040	5040	5040	0
262	20240709	152000	342142620	5040	5040	5040	5040	0
263	20240709	151900	342142620	5040	5030	5040	5030	13
264	20240709	151800	342077220	5040	5040	5040	5040	962
265	20240709	151700	337228740	5040	5050	5050	5040	24
266	20240709	151600	337107680	5050	5040	5050	5040	128
267	20240709	151500	336461550	5040	5040	5040	5040	400
268	20240709	151400	334445550	5040	5040	5040	5040	43
269	20240709	151300	334228830	5040	5040	5040	5040	140
270	20240709	151200	333523230	5040	5040	5040	5040	269
271	20240709	151100	332167470	5050	5050	5050	5050	0
272	20240709	151000	332167470	5050	5050	5050	5050	10
273	20240709	150900	332116970	5050	5040	5050	5040	49
274	20240709	150800	331870000	5050	5050	5050	5050	0
275	20240709	150700	331870000	5050	5060	5060	5050	40
276	20240709	150600	331667800	5050	5050	5050	5050	0
277	20240709	150500	331667800	5050	5050	5050	5050	2
278	20240709	150400	331657700	5060	5060	5060	5060	51
279	20240709	150300	331399640	5040	5050	5050	5040	1043
280	20240709	150200	326132510	5040	5040	5040	5040	0
281	20240709	150100	326132510	5040	5040	5040	5040	0
282	20240709	150000	326132510	5040	5040	5040	5040	0
283	20240709	145900	326132510	5040	5040	5040	5040	20
284	20240709	145800	326031710	5050	5050	5050	5050	0
285	20240709	145700	326031710	5050	5050	5050	5050	101
286	20240709	145600	325521660	5050	5050	5050	5050	0
287	20240709	145500	325521660	5050	5050	5050	5050	0
288	20240709	145400	325521660	5050	5050	5050	5050	99
289	20240709	145300	325021710	5050	5050	5050	5050	20
290	20240709	145200	324920710	5050	5050	5050	5050	950
291	20240709	145100	320123210	5050	5050	5050	5050	0
292	20240709	145000	320123210	5050	5050	5050	5050	89
293	20240709	144900	319673760	5050	5050	5050	5050	28
294	20240709	144800	319532360	5050	5050	5050	5050	40
295	20240709	144700	319330360	5060	5060	5060	5060	0
296	20240709	144600	319330360	5060	5060	5060	5060	0
297	20240709	144500	319330360	5060	5060	5060	5060	0
298	20240709	144400	319330360	5060	5060	5060	5060	0
299	20240709	144300	319330360	5060	5060	5060	5060	10
300	20240709	144200	319279760	5040	5040	5040	5040	954
301	20240709	144100	314471600	5040	5040	5040	5040	0
302	20240709	144000	314471600	5040	5040	5040	5040	3
303	20240709	143900	314456480	5050	5050	5050	5050	0
304	20240709	143800	314456480	5050	5050	5050	5050	10
305	20240709	143700	314405980	5050	5050	5050	5050	1030
306	20240709	143600	309204480	5050	5050	5050	5050	0
307	20240709	143500	309204480	5050	5050	5050	5050	20
308	20240709	143400	309103480	5050	5050	5050	5050	55
309	20240709	143300	308825730	5050	5050	5050	5050	0
310	20240709	143200	308825730	5050	5050	5050	5050	1
311	20240709	143100	308820680	5050	5050	5050	5050	400
312	20240709	143000	306800680	5040	5040	5040	5040	0
313	20240709	142900	306800680	5040	5040	5040	5040	0
314	20240709	142800	306800680	5040	5040	5040	5040	50
315	20240709	142700	306548680	5040	5040	5040	5040	20
316	20240709	142600	306447880	5040	5040	5040	5040	0
317	20240709	142500	306447880	5040	5040	5040	5040	0
318	20240709	142400	306447880	5040	5040	5040	5040	0
319	20240709	142300	306447880	5040	5040	5040	5040	73
320	20240709	142200	306079960	5040	5040	5040	5040	0
321	20240709	142100	306079960	5040	5050	5050	5040	471
322	20240709	142000	303706110	5050	5050	5050	5050	1
323	20240709	141900	303701060	5050	5050	5050	5050	0
324	20240709	141800	303701060	5050	5050	5050	5050	50
325	20240709	141700	303448560	5040	5040	5040	5040	0
326	20240709	141600	303448560	5040	5040	5040	5040	0
327	20240709	141500	303448560	5040	5040	5040	5040	0
328	20240709	141400	303448560	5040	5040	5040	5040	0
329	20240709	141300	303448560	5040	5040	5040	5040	0
330	20240709	141200	303448560	5040	5040	5050	5040	209
331	20240709	141100	302394610	5040	5040	5040	5040	0
332	20240709	141000	302394610	5040	5040	5040	5040	0
333	20240709	140900	302394610	5040	5040	5040	5040	0
334	20240709	140800	302394610	5040	5040	5040	5040	0
335	20240709	140700	302394610	5040	5040	5040	5040	0
336	20240709	140600	302394610	5040	5040	5040	5040	0
337	20240709	140500	302394610	5040	5040	5040	5040	45
338	20240709	140400	302167810	5040	5040	5040	5040	0
339	20240709	140300	302167810	5040	5040	5040	5040	0
340	20240709	140200	302167810	5040	5040	5040	5040	0
341	20240709	140100	302167810	5040	5040	5040	5040	0
342	20240709	140000	302167810	5040	5040	5040	5040	0
343	20240709	135900	302167810	5040	5040	5040	5040	0
344	20240709	135800	302167810	5040	5040	5040	5040	0
345	20240709	135700	302167810	5040	5040	5040	5040	0
346	20240709	135600	302167810	5040	5040	5040	5040	0
347	20240709	135500	302167810	5040	5040	5040	5040	0
348	20240709	135400	302167810	5040	5040	5040	5040	87
349	20240709	135300	301729330	5040	5040	5040	5040	0
350	20240709	135200	301729330	5040	5040	5040	5040	0
351	20240709	135100	301729330	5040	5040	5040	5040	0
352	20240709	135000	301729330	5040	5040	5040	5040	1
353	20240709	134900	301724290	5040	5040	5040	5040	1
354	20240709	134800	301719250	5060	5060	5060	5060	0
355	20240709	134700	301719250	5060	5060	5060	5060	0
356	20240709	134600	301719250	5060	5060	5060	5060	1
357	20240709	134500	301714190	5030	5030	5030	5030	0
358	20240709	134400	301714190	5030	5030	5030	5030	0
359	20240709	134300	301714190	5030	5030	5030	5030	0
360	20240709	134200	301714190	5030	5030	5030	5030	0
361	20240709	134100	301714190	5030	5040	5040	5030	375
362	20240709	134000	299826070	5070	5070	5070	5070	1
363	20240709	133900	299821000	5030	5030	5030	5030	0
364	20240709	133800	299821000	5030	5030	5030	5030	0
365	20240709	133700	299821000	5030	5030	5030	5030	0
366	20240709	133600	299821000	5030	5030	5030	5030	0
367	20240709	133500	299821000	5030	5030	5030	5030	0
368	20240709	133400	299821000	5030	5030	5030	5030	150
369	20240709	133300	299066500	5030	5070	5070	5030	8
370	20240709	133200	299026220	5060	5060	5060	5060	800
371	20240709	133100	294978220	5060	5030	5060	5030	78
372	20240709	133000	294585850	5030	5030	5030	5030	0
373	20240709	132900	294585850	5030	5030	5030	5030	0
374	20240709	132800	294585850	5030	5030	5030	5030	47
375	20240709	132700	294349440	5030	5030	5030	5030	0
376	20240709	132600	294349440	5030	5030	5030	5030	15
377	20240709	132500	294273990	5030	5030	5030	5030	0
378	20240709	132400	294273990	5030	5030	5030	5030	0
379	20240709	132300	294273990	5030	5050	5050	5030	3174
380	20240709	132200	278276420	5080	5050	5080	5050	30
381	20240709	132100	278124890	5080	5080	5080	5080	0
382	20240709	132000	278124890	5080	5080	5080	5080	30
383	20240709	131900	277972490	5070	5070	5070	5070	100
384	20240709	131800	277465490	5050	5050	5050	5050	0
385	20240709	131700	277465490	5050	5050	5050	5050	100
386	20240709	131600	276960490	5050	5050	5050	5050	0
387	20240709	131500	276960490	5050	5050	5050	5050	0
388	20240709	131400	276960490	5050	5050	5050	5050	0
389	20240709	131300	276960490	5050	5050	5050	5050	0
390	20240709	131200	276960490	5050	5050	5050	5050	0
391	20240709	131100	276960490	5050	5050	5050	5050	0
392	20240709	131000	276960490	5050	5050	5050	5050	40
393	20240709	130900	276758490	5050	5050	5050	5050	76
394	20240709	130800	276374690	5080	5080	5080	5080	0
395	20240709	130700	276374690	5080	5080	5080	5080	30
396	20240709	130600	276222290	5080	5080	5080	5080	0
397	20240709	130500	276222290	5080	5080	5080	5080	0
398	20240709	130400	276222290	5080	5080	5080	5080	100
399	20240709	130300	275714290	5070	5070	5070	5070	5
400	20240709	130200	275688940	5070	5070	5070	5070	0
401	20240709	130100	275688940	5070	5070	5070	5070	0
402	20240709	130000	275688940	5070	5070	5070	5070	0
403	20240709	125900	275688940	5070	5070	5070	5070	0
404	20240709	125800	275688940	5070	5070	5070	5070	0
405	20240709	125700	275688940	5070	5070	5070	5070	4
406	20240709	125600	275668660	5080	5080	5080	5080	0
407	20240709	125500	275668660	5080	5080	5080	5080	1
408	20240709	125400	275663580	5080	5080	5080	5080	0
409	20240709	125300	275663580	5080	5080	5080	5080	0
410	20240709	125200	275663580	5080	5080	5080	5080	0
411	20240709	125100	275663580	5080	5080	5080	5080	0
412	20240709	125000	275663580	5080	5080	5080	5080	0
413	20240709	124900	275663580	5080	5080	5080	5080	40
414	20240709	124800	275460380	5090	5050	5090	5050	75
415	20240709	124700	275081550	5050	5040	5090	5040	773
416	20240709	124600	271155980	5090	5090	5090	5090	0
417	20240709	124500	271155980	5090	5060	5090	5040	2465
418	20240709	124400	258651290	5060	5060	5060	5060	0
419	20240709	124300	258651290	5060	5060	5060	5060	0
420	20240709	124200	258651290	5060	5060	5060	5060	0
421	20240709	124100	258651290	5060	5060	5060	5060	41
422	20240709	124000	258443830	5040	5040	5040	5040	15
423	20240709	123900	258368230	5060	5030	5060	5030	199
424	20240709	123800	257361320	5020	5020	5020	5020	0
425	20240709	123700	257361320	5020	5020	5020	5020	0
426	20240709	123600	257361320	5020	5040	5040	5020	5200
427	20240709	123500	231195130	5060	5060	5060	5060	0
428	20240709	123400	231195130	5060	5060	5060	5060	0
429	20240709	123300	231195130	5060	5060	5060	5060	1
430	20240709	123200	231190070	5050	5050	5050	5050	0
431	20240709	123100	231190070	5050	5050	5050	5050	9
432	20240709	123000	231144620	5050	5050	5050	5050	10
433	20240709	122900	231094120	5050	5050	5050	5050	8
434	20240709	122800	231053720	5050	5050	5050	5050	0
435	20240709	122700	231053720	5050	5050	5050	5050	3
436	20240709	122600	231038570	5050	5050	5050	5050	0
437	20240709	122500	231038570	5050	5050	5050	5050	27
438	20240709	122400	230902220	5050	5050	5050	5050	2
439	20240709	122300	230892120	5050	5050	5050	5050	45
440	20240709	122200	230664870	5050	5050	5050	5050	2
441	20240709	122100	230654770	5050	5050	5050	5050	0
442	20240709	122000	230654770	5050	5050	5050	5050	0
443	20240709	121900	230654770	5050	5050	5050	5050	200
444	20240709	121800	229644770	5060	5060	5060	5060	0
445	20240709	121700	229644770	5060	5060	5060	5060	0
446	20240709	121600	229644770	5060	5060	5060	5060	0
447	20240709	121500	229644770	5060	5060	5060	5060	200
448	20240709	121400	228632770	5060	5060	5060	5060	0
449	20240709	121300	228632770	5060	5060	5060	5060	0
450	20240709	121200	228632770	5060	5060	5060	5060	2
451	20240709	121100	228622650	5050	5050	5050	5050	0
452	20240709	121000	228622650	5050	5050	5050	5050	0
453	20240709	120900	228622650	5050	5050	5050	5050	0
454	20240709	120800	228622650	5050	5050	5050	5050	1000
455	20240709	120700	223572650	5060	5060	5060	5060	0
456	20240709	120600	223572650	5060	5060	5060	5060	94
457	20240709	120500	223097010	5070	5070	5070	5070	0
458	20240709	120400	223097010	5070	5070	5070	5070	66
459	20240709	120300	222762390	5070	5070	5070	5070	70
460	20240709	120200	222407490	5060	5060	5060	5060	0
461	20240709	120100	222407490	5060	5060	5060	5060	89
462	20240709	120000	221957150	5060	5060	5060	5060	609
463	20240709	115900	218875610	5070	5070	5070	5070	10
464	20240709	115800	218824910	5070	5070	5070	5070	5
465	20240709	115700	218799560	5070	5070	5070	5070	15
466	20240709	115600	218723510	5070	5070	5070	5070	10
467	20240709	115500	218672810	5060	5060	5060	5060	0
468	20240709	115400	218672810	5060	5060	5060	5060	0
469	20240709	115300	218672810	5060	5060	5060	5060	0
470	20240709	115200	218672810	5060	5060	5060	5060	0
471	20240709	115100	218672810	5060	5060	5060	5060	51
472	20240709	115000	218414750	5070	5070	5070	5070	0
473	20240709	114900	218414750	5070	5070	5070	5070	0
474	20240709	114800	218414750	5070	5070	5070	5070	20
475	20240709	114700	218313350	5070	5060	5070	5060	393
476	20240709	114600	216324760	5060	5060	5060	5060	0
477	20240709	114500	216324760	5060	5060	5060	5060	98
478	20240709	114400	215828880	5050	5050	5050	5050	1
479	20240709	114300	215823830	5050	5050	5050	5050	0
480	20240709	114200	215823830	5050	5050	5050	5050	600
481	20240709	114100	212793830	5050	5050	5050	5050	0
482	20240709	114000	212793830	5050	5050	5050	5050	0
483	20240709	113900	212793830	5050	5050	5050	5050	0
484	20240709	113800	212793830	5050	5050	5050	5050	200
485	20240709	113700	211783830	5050	5050	5050	5050	0
486	20240709	113600	211783830	5050	5050	5050	5050	152
487	20240709	113500	211016230	5050	5040	5050	5040	593
488	20240709	113400	208022510	5040	5040	5040	5040	507
489	20240709	113300	205467230	5040	5040	5040	5040	0
490	20240709	113200	205467230	5040	5040	5040	5040	1
491	20240709	113100	205462190	5040	5040	5040	5040	0
492	20240709	113000	205462190	5040	5040	5040	5040	100
493	20240709	112900	204958190	5040	5040	5040	5040	0
494	20240709	112800	204958190	5040	5040	5040	5040	4
495	20240709	112700	204938030	5050	5050	5050	5050	0
496	20240709	112600	204938030	5050	5050	5050	5050	0
497	20240709	112500	204938030	5050	5050	5050	5050	0
498	20240709	112400	204938030	5050	5050	5050	5050	0
499	20240709	112300	204938030	5050	5050	5050	5050	918
500	20240709	112200	200302130	5050	5050	5050	5050	223
501	20240709	112100	199175980	5030	5040	5040	5030	217
502	20240709	112000	198083150	5040	5050	5050	5040	1165
503	20240709	111900	192210900	5050	5050	5050	5050	0
504	20240709	111800	192210900	5050	5050	5050	5050	0
505	20240709	111700	192210900	5050	5050	5050	5050	5
506	20240709	111600	192185650	5050	5050	5050	5050	0
507	20240709	111500	192185650	5050	5050	5050	5050	0
508	20240709	111400	192185650	5050	5050	5050	5050	0
509	20240709	111300	192185650	5050	5050	5050	5050	0
510	20240709	111200	192185650	5050	5050	5050	5050	0
511	20240709	111100	192185650	5050	5050	5050	5050	0
512	20240709	111000	192185650	5050	5050	5050	5050	0
513	20240709	110900	192185650	5050	5050	5050	5050	0
514	20240709	110800	192185650	5050	5050	5050	5050	0
515	20240709	110700	192185650	5050	5050	5050	5050	115
516	20240709	110600	191604900	5050	5050	5050	5050	370
517	20240709	110500	189736400	5060	5060	5060	5060	0
518	20240709	110400	189736400	5060	5060	5060	5060	50
519	20240709	110300	189483400	5060	5060	5060	5060	0
520	20240709	110200	189483400	5060	5060	5060	5060	0
521	20240709	110100	189483400	5060	5060	5060	5060	0
522	20240709	110000	189483400	5060	5060	5060	5060	0
523	20240709	105900	189483400	5060	5060	5060	5060	0
524	20240709	105800	189483400	5060	5060	5060	5060	50
525	20240709	105700	189230400	5050	5050	5050	5050	182
526	20240709	105600	188311300	5050	5050	5050	5050	1
527	20240709	105500	188306250	5040	5040	5040	5040	0
528	20240709	105400	188306250	5040	5040	5040	5040	0
529	20240709	105300	188306250	5040	5040	5040	5040	8
530	20240709	105200	188265930	5040	5050	5050	5040	1087
531	20240709	105100	182787370	5050	5050	5050	5050	3
532	20240709	105000	182772220	5050	5050	5050	5050	1800
533	20240709	104900	173682220	5060	5060	5060	5060	1
534	20240709	104800	173677160	5050	5050	5050	5050	74
535	20240709	104700	173303460	5050	5050	5050	5050	0
536	20240709	104600	173303460	5050	5050	5050	5050	0
537	20240709	104500	173303460	5050	5050	5050	5050	0
538	20240709	104400	173303460	5050	5050	5050	5050	180
539	20240709	104300	172394460	5060	5060	5060	5060	1081
540	20240709	104200	166924600	5060	5060	5060	5060	0
541	20240709	104100	166924600	5060	5060	5060	5060	0
542	20240709	104000	166924600	5060	5060	5060	5060	251
543	20240709	103900	165654540	5050	5050	5050	5050	0
544	20240709	103800	165654540	5050	5050	5050	5050	0
545	20240709	103700	165654540	5050	5050	5050	5050	0
546	20240709	103600	165654540	5050	5050	5050	5050	0
547	20240709	103500	165654540	5050	5050	5050	5050	0
548	20240709	103400	165654540	5050	5060	5060	5050	219
549	20240709	103300	164546480	5060	5060	5060	5060	3
550	20240709	103200	164531300	5070	5070	5070	5070	52
551	20240709	103100	164267660	5070	5070	5070	5070	0
552	20240709	103000	164267660	5070	5070	5070	5070	10
553	20240709	102900	164216960	5060	5070	5070	5060	87
554	20240709	102800	163776730	5050	5050	5050	5050	0
555	20240709	102700	163776730	5050	5050	5050	5050	0
556	20240709	102600	163776730	5050	5050	5050	5050	0
557	20240709	102500	163776730	5050	5060	5060	5050	619
558	20240709	102400	160650590	5060	5060	5060	5060	0
559	20240709	102300	160650590	5060	5060	5060	5060	5
560	20240709	102200	160625290	5060	5060	5060	5060	0
561	20240709	102100	160625290	5060	5070	5070	5060	32
562	20240709	102000	160463360	5050	5050	5050	5050	0
563	20240709	101900	160463360	5050	5050	5050	5050	0
564	20240709	101800	160463360	5050	5050	5050	5050	0
565	20240709	101700	160463360	5050	5050	5050	5050	1
566	20240709	101600	160458310	5050	5080	5080	5050	91
567	20240709	101500	159998510	5050	5070	5070	5050	400
568	20240709	101400	157974690	5080	5080	5080	5080	210
569	20240709	101300	156907890	5080	5080	5080	5080	75
570	20240709	101200	156526890	5080	5080	5080	5080	0
571	20240709	101100	156526890	5080	5080	5080	5080	103
572	20240709	101000	156003650	5080	5060	5080	5060	750
573	20240709	100900	152208620	5050	5050	5050	5050	500
574	20240709	100800	149683620	5090	5090	5090	5090	2
575	20240709	100700	149673440	5090	5090	5090	5090	1
576	20240709	100600	149668350	5050	5080	5080	5050	631
577	20240709	100500	146465870	5080	5070	5080	5070	101
578	20240709	100400	145953790	5070	5060	5070	5060	857
579	20240709	100300	141609840	5060	5060	5060	5060	1
580	20240709	100200	141604780	5060	5060	5060	5060	30
581	20240709	100100	141452980	5060	5060	5060	5060	0
582	20240709	100000	141452980	5060	5060	5060	5060	65
583	20240709	095900	141124080	5070	5070	5080	5070	13
584	20240709	095800	141058160	5070	5060	5070	5060	1799
585	20240709	095700	131950830	5060	5060	5060	5030	608
586	20240709	095600	128885950	5060	5060	5060	5060	429
587	20240709	095500	126715210	5060	5060	5060	5060	215
588	20240709	095400	125627310	5050	5050	5050	5050	0
589	20240709	095300	125627310	5050	5060	5060	5050	12
590	20240709	095200	125566690	5040	5040	5040	5040	5
591	20240709	095100	125541490	5040	5040	5040	5040	1095
592	20240709	095000	120022690	5050	5050	5050	5050	170
593	20240709	094900	119164190	5050	5050	5050	5050	150
594	20240709	094800	118406690	5050	5050	5050	5050	0
595	20240709	094700	118406690	5050	5050	5050	5050	0
596	20240709	094600	118406690	5050	5050	5050	5050	8
597	20240709	094500	118366290	5050	5050	5050	5050	1
598	20240709	094400	118361240	5040	5040	5040	5040	72
599	20240709	094300	117998360	5040	5040	5040	5040	0
600	20240709	094200	117998360	5040	5040	5040	5040	0
601	20240709	094100	117998360	5040	5040	5040	5040	759
602	20240709	094000	114173000	5050	5050	5050	5050	0
603	20240709	093900	114173000	5050	5050	5050	5040	101
604	20240709	093800	113662960	5050	5050	5050	5050	342
605	20240709	093700	111935860	5060	5060	5060	5060	12
606	20240709	093600	111875140	5060	5060	5060	5060	0
607	20240709	093500	111875140	5060	5060	5060	5060	0
608	20240709	093400	111875140	5060	5070	5070	5060	2
609	20240709	093300	111865010	5080	5080	5080	5080	0
610	20240709	093200	111865010	5080	5060	5080	5060	219
611	20240709	093100	110753410	5060	5080	5080	5060	404
612	20240709	093000	108708170	5080	5070	5080	5070	106
613	20240709	092900	108170710	5070	5070	5070	5050	418
614	20240709	092800	106052250	5070	5060	5070	5060	383
615	20240709	092700	104113440	5070	5070	5070	5070	10
616	20240709	092600	104062740	5070	5070	5070	5070	1
617	20240709	092500	104057670	5040	5040	5040	5040	3
618	20240709	092400	104042550	5040	5040	5040	5040	136
619	20240709	092300	103357110	5050	5050	5050	5050	144
620	20240709	092200	102629910	5050	5050	5050	5050	0
621	20240709	092100	102629910	5050	5050	5050	5050	0
622	20240709	092000	102629910	5050	5050	5050	5050	0
623	20240709	091900	102629910	5050	5050	5050	5050	20
624	20240709	091800	102528910	5040	5040	5040	5040	0
625	20240709	091700	102528910	5040	5040	5040	5040	0
626	20240709	091600	102528910	5040	5060	5080	5040	10459
627	20240709	091500	49799990	5040	5040	5050	5040	143
628	20240709	091400	49079190	5060	5050	5060	5040	59
629	20240709	091300	48781430	5060	5060	5060	5060	354
630	20240709	091200	46990190	5050	5050	5050	5040	903
631	20240709	091100	42434720	5060	5060	5060	5060	61
632	20240709	091000	42126060	5060	5060	5060	5060	10
633	20240709	090900	42075460	5060	5060	5060	5060	4
634	20240709	090800	42055220	5050	5060	5060	5050	210
635	20240709	090700	40994020	5060	5060	5060	5060	260
636	20240709	090600	39678420	5070	5070	5070	5070	20
637	20240709	090500	39577020	5070	5070	5070	5070	2538
638	20240709	090400	26709360	5090	5060	5090	5060	3753
639	20240709	090300	7640240	5050	5050	5050	5050	108
640	20240709	090200	7094840	5050	5050	5050	5050	141
641	20240709	090100	6382790	5050	5030	5050	5030	658
642	20240709	090000	3073030	5030	5020	5030	5020	612