KissMeData/048470/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193400	1160400790	4175	4175	4175	4175	4301
3	20240708	193300	1160400790	4175	4175	4175	4175	0
4	20240708	193200	1160400790	4175	4175	4175	4175	0
5	20240708	193100	1160400790	4175	4175	4175	4175	0
6	20240708	193000	1160400790	4175	4175	4175	4175	0
7	20240708	192900	1160400790	4175	4175	4175	4175	0
8	20240708	192800	1160400790	4175	4175	4175	4175	0
9	20240708	192700	1160400790	4175	4175	4175	4175	0
10	20240708	192600	1160400790	4175	4175	4175	4175	0
11	20240708	192500	1160400790	4175	4175	4175	4175	0
12	20240708	192400	1160400790	4175	4175	4175	4175	0
13	20240708	192300	1160400790	4175	4175	4175	4175	0
14	20240708	192200	1160400790	4175	4175	4175	4175	0
15	20240708	192100	1160400790	4175	4175	4175	4175	0
16	20240708	192000	1160400790	4175	4175	4175	4175	0
17	20240708	191900	1160400790	4175	4175	4175	4175	0
18	20240708	191800	1160400790	4175	4175	4175	4175	0
19	20240708	191700	1160400790	4175	4175	4175	4175	0
20	20240708	191600	1160400790	4175	4175	4175	4175	0
21	20240708	191500	1160400790	4175	4175	4175	4175	0
22	20240708	191400	1160400790	4175	4175	4175	4175	0
23	20240708	191300	1160400790	4175	4175	4175	4175	0
24	20240708	191200	1160400790	4175	4175	4175	4175	0
25	20240708	191100	1160400790	4175	4175	4175	4175	0
26	20240708	191000	1160400790	4175	4175	4175	4175	0
27	20240708	190900	1160400790	4175	4175	4175	4175	0
28	20240708	190800	1160400790	4175	4175	4175	4175	0
29	20240708	190700	1160400790	4175	4175	4175	4175	0
30	20240708	190600	1160400790	4175	4175	4175	4175	0
31	20240708	190500	1160400790	4175	4175	4175	4175	0
32	20240708	190400	1160400790	4175	4175	4175	4175	4301
33	20240708	190300	1160400790	4175	4175	4175	4175	0
34	20240708	190200	1160400790	4175	4175	4175	4175	0
35	20240708	190100	1160400790	4175	4175	4175	4175	0
36	20240708	190000	1160400790	4175	4175	4175	4175	0
37	20240708	185900	1160400790	4175	4175	4175	4175	0
38	20240708	185800	1160400790	4175	4175	4175	4175	0
39	20240708	185700	1160400790	4175	4175	4175	4175	0
40	20240708	185600	1160400790	4175	4175	4175	4175	0
41	20240708	185500	1160400790	4175	4175	4175	4175	0
42	20240708	185400	1160400790	4175	4175	4175	4175	0
43	20240708	185300	1160400790	4175	4175	4175	4175	0
44	20240708	185200	1160400790	4175	4175	4175	4175	0
45	20240708	185100	1160400790	4175	4175	4175	4175	0
46	20240708	185000	1160400790	4175	4175	4175	4175	0
47	20240708	184900	1160400790	4175	4175	4175	4175	0
48	20240708	184800	1160400790	4175	4175	4175	4175	0
49	20240708	184700	1160400790	4175	4175	4175	4175	0
50	20240708	184600	1160400790	4175	4175	4175	4175	0
51	20240708	184500	1160400790	4175	4175	4175	4175	0
52	20240708	184400	1160400790	4175	4175	4175	4175	0
53	20240708	184300	1160400790	4175	4175	4175	4175	0
54	20240708	184200	1160400790	4175	4175	4175	4175	0
55	20240708	184100	1160400790	4175	4175	4175	4175	0
56	20240708	184000	1160400790	4175	4175	4175	4175	0
57	20240708	183900	1160400790	4175	4175	4175	4175	0
58	20240708	183800	1160400790	4175	4175	4175	4175	0
59	20240708	183700	1160400790	4175	4175	4175	4175	0
60	20240708	183600	1160400790	4175	4175	4175	4175	0
61	20240708	183500	1160400790	4175	4175	4175	4175	0
62	20240708	183400	1160400790	4175	4175	4175	4175	4301
63	20240708	183300	1160400790	4175	4175	4175	4175	0
64	20240708	183200	1160400790	4175	4175	4175	4175	0
65	20240708	183100	1160400790	4175	4175	4175	4175	0
66	20240708	183000	1160400790	4175	4175	4175	4175	0
67	20240708	182900	1160400790	4175	4175	4175	4175	0
68	20240708	182800	1160400790	4175	4175	4175	4175	0
69	20240708	182700	1160400790	4175	4175	4175	4175	0
70	20240708	182600	1160400790	4175	4175	4175	4175	0
71	20240708	182500	1160400790	4175	4175	4175	4175	0
72	20240708	182400	1160400790	4175	4175	4175	4175	0
73	20240708	182300	1160400790	4175	4175	4175	4175	0
74	20240708	182200	1160400790	4175	4175	4175	4175	0
75	20240708	182100	1160400790	4175	4175	4175	4175	0
76	20240708	182000	1160400790	4175	4175	4175	4175	0
77	20240708	181900	1160400790	4175	4175	4175	4175	0
78	20240708	181800	1160400790	4175	4175	4175	4175	0
79	20240708	181700	1160400790	4175	4175	4175	4175	0
80	20240708	181600	1160400790	4175	4175	4175	4175	0
81	20240708	181500	1160400790	4175	4175	4175	4175	0
82	20240708	181400	1160400790	4175	4175	4175	4175	0
83	20240708	181300	1160400790	4175	4175	4175	4175	0
84	20240708	181200	1160400790	4175	4175	4175	4175	0
85	20240708	181100	1160400790	4175	4175	4175	4175	0
86	20240708	181000	1160400790	4175	4175	4175	4175	0
87	20240708	180900	1160400790	4175	4175	4175	4175	0
88	20240708	180800	1160400790	4175	4175	4175	4175	0
89	20240708	180700	1160400790	4175	4175	4175	4175	0
90	20240708	180600	1160400790	4175	4175	4175	4175	0
91	20240708	180500	1160400790	4175	4175	4175	4175	0
92	20240708	180400	1160400790	4175	4175	4175	4175	4301
93	20240708	180300	1160400790	4175	4175	4175	4175	0
94	20240708	180200	1160400790	4175	4175	4175	4175	0
95	20240708	180100	1160400790	4175	4175	4175	4175	0
96	20240708	180000	1160400790	4175	4175	4175	4175	0
97	20240708	175900	1160400790	4175	4175	4175	4175	0
98	20240708	175800	1160400790	4175	4175	4175	4175	0
99	20240708	175700	1160400790	4175	4175	4175	4175	0
100	20240708	175600	1160400790	4175	4175	4175	4175	0
101	20240708	175500	1160400790	4175	4175	4175	4175	0
102	20240708	175400	1160400790	4175	4175	4175	4175	0
103	20240708	175300	1160400790	4175	4175	4175	4175	0
104	20240708	175200	1160400790	4175	4175	4175	4175	0
105	20240708	175100	1160400790	4175	4175	4175	4175	0
106	20240708	175000	1160400790	4175	4175	4175	4175	0
107	20240708	174900	1160400790	4175	4175	4175	4175	0
108	20240708	174800	1160400790	4175	4175	4175	4175	0
109	20240708	174700	1160400790	4175	4175	4175	4175	0
110	20240708	174600	1160400790	4175	4175	4175	4175	0
111	20240708	174500	1160400790	4175	4175	4175	4175	0
112	20240708	174400	1160400790	4175	4175	4175	4175	0
113	20240708	174300	1160400790	4175	4175	4175	4175	0
114	20240708	174200	1160400790	4175	4175	4175	4175	0
115	20240708	174100	1160400790	4175	4175	4175	4175	0
116	20240708	174000	1160400790	4175	4175	4175	4175	0
117	20240708	173900	1160400790	4175	4175	4175	4175	0
118	20240708	173800	1160400790	4175	4175	4175	4175	0
119	20240708	173700	1160400790	4175	4175	4175	4175	0
120	20240708	173600	1160400790	4175	4175	4175	4175	0
121	20240708	173500	1160400790	4175	4175	4175	4175	0
122	20240708	173400	1160400790	4175	4175	4175	4175	4301
123	20240708	173300	1160400790	4175	4175	4175	4175	0
124	20240708	173200	1160400790	4175	4175	4175	4175	0
125	20240708	173100	1160400790	4175	4175	4175	4175	0
126	20240708	173000	1160400790	4175	4175	4175	4175	0
127	20240708	172900	1160400790	4175	4175	4175	4175	0
128	20240708	172800	1160400790	4175	4175	4175	4175	0
129	20240708	172700	1160400790	4175	4175	4175	4175	0
130	20240708	172600	1160400790	4175	4175	4175	4175	0
131	20240708	172500	1160400790	4175	4175	4175	4175	0
132	20240708	172400	1160400790	4175	4175	4175	4175	0
133	20240708	172300	1160400790	4175	4175	4175	4175	0
134	20240708	172200	1160400790	4175	4175	4175	4175	0
135	20240708	172100	1160400790	4175	4175	4175	4175	0
136	20240708	172000	1160400790	4175	4175	4175	4175	0
137	20240708	171900	1160400790	4175	4175	4175	4175	0
138	20240708	171800	1160400790	4175	4175	4175	4175	0
139	20240708	171700	1160400790	4175	4175	4175	4175	0
140	20240708	171600	1160400790	4175	4175	4175	4175	0
141	20240708	171500	1160400790	4175	4175	4175	4175	0
142	20240708	171400	1160400790	4175	4175	4175	4175	0
143	20240708	171300	1160400790	4175	4175	4175	4175	0
144	20240708	171200	1160400790	4175	4175	4175	4175	0
145	20240708	171100	1160400790	4175	4175	4175	4175	0
146	20240708	171000	1160400790	4175	4175	4175	4175	0
147	20240708	170900	1160400790	4175	4175	4175	4175	0
148	20240708	170800	1160400790	4175	4175	4175	4175	0
149	20240708	170700	1160400790	4175	4175	4175	4175	0
150	20240708	170600	1160400790	4175	4175	4175	4175	0
151	20240708	170500	1160400790	4175	4175	4175	4175	0
152	20240708	170400	1160400790	4175	4175	4175	4175	4301
153	20240708	170300	1160400790	4175	4175	4175	4175	0
154	20240708	170200	1160400790	4175	4175	4175	4175	0
155	20240708	170100	1160400790	4175	4175	4175	4175	0
156	20240708	170000	1160400790	4175	4175	4175	4175	0
157	20240708	165900	1160400790	4175	4175	4175	4175	0
158	20240708	165800	1160400790	4175	4175	4175	4175	0
159	20240708	165700	1160400790	4175	4175	4175	4175	0
160	20240708	165600	1160400790	4175	4175	4175	4175	0
161	20240708	165500	1160400790	4175	4175	4175	4175	0
162	20240708	165400	1160400790	4175	4175	4175	4175	0
163	20240708	165300	1160400790	4175	4175	4175	4175	0
164	20240708	165200	1160400790	4175	4175	4175	4175	0
165	20240708	165100	1160400790	4175	4175	4175	4175	0
166	20240708	165000	1160400790	4175	4175	4175	4175	0
167	20240708	164900	1160400790	4175	4175	4175	4175	0
168	20240708	164800	1160400790	4175	4175	4175	4175	0
169	20240708	164700	1160400790	4175	4175	4175	4175	0
170	20240708	164600	1160400790	4175	4175	4175	4175	0
171	20240708	164500	1160400790	4175	4175	4175	4175	0
172	20240708	164400	1160400790	4175	4175	4175	4175	0
173	20240708	164300	1160400790	4175	4175	4175	4175	0
174	20240708	164200	1160400790	4175	4175	4175	4175	0
175	20240708	164100	1160400790	4175	4175	4175	4175	0
176	20240708	164000	1160400790	4175	4175	4175	4175	0
177	20240708	163900	1160400790	4175	4175	4175	4175	0
178	20240708	163800	1160400790	4175	4175	4175	4175	0
179	20240708	163700	1160400790	4175	4175	4175	4175	0
180	20240708	163600	1160400790	4175	4175	4175	4175	0
181	20240708	163500	1160400790	4175	4175	4175	4175	0
182	20240708	163400	1160400790	4175	4175	4175	4175	4301
183	20240708	163300	1160400790	4175	4175	4175	4175	0
184	20240708	163200	1160400790	4175	4175	4175	4175	0
185	20240708	163100	1160400790	4175	4175	4175	4175	0
186	20240708	163000	1160400790	4175	4175	4175	4175	0
187	20240708	162900	1160400790	4175	4175	4175	4175	0
188	20240708	162800	1160400790	4175	4175	4175	4175	0
189	20240708	162700	1160400790	4175	4175	4175	4175	0
190	20240708	162600	1160400790	4175	4175	4175	4175	0
191	20240708	162500	1160400790	4175	4175	4175	4175	0
192	20240708	162400	1160400790	4175	4175	4175	4175	0
193	20240708	162300	1160400790	4175	4175	4175	4175	0
194	20240708	162200	1160400790	4175	4175	4175	4175	0
195	20240708	162100	1160400790	4175	4175	4175	4175	0
196	20240708	162000	1160400790	4175	4175	4175	4175	0
197	20240708	161900	1160400790	4175	4175	4175	4175	0
198	20240708	161800	1160400790	4175	4175	4175	4175	0
199	20240708	161700	1160400790	4175	4175	4175	4175	0
200	20240708	161600	1160400790	4175	4175	4175	4175	0
201	20240708	161500	1160400790	4175	4175	4175	4175	0
202	20240708	161400	1160400790	4175	4175	4175	4175	0
203	20240708	161300	1160400790	4175	4175	4175	4175	0
204	20240708	161200	1160400790	4175	4175	4175	4175	0
205	20240708	161100	1160400790	4175	4175	4175	4175	0
206	20240708	161000	1160400790	4175	4175	4175	4175	0
207	20240708	160900	1160400790	4175	4175	4175	4175	0
208	20240708	160800	1160400790	4175	4175	4175	4175	0
209	20240708	160700	1160400790	4175	4175	4175	4175	0
210	20240708	160600	1160400790	4175	4175	4175	4175	0
211	20240708	160500	1160400790	4175	4175	4175	4175	0
212	20240708	160400	1160400790	4175	4175	4175	4175	4301
213	20240708	160300	1160400790	4175	4175	4175	4175	0
214	20240708	160200	1160400790	4175	4175	4175	4175	0
215	20240708	160100	1160400790	4175	4175	4175	4175	0
216	20240708	160000	1160400790	4175	4175	4175	4175	0
217	20240708	155900	1160400790	4175	4175	4175	4175	0
218	20240708	155800	1160400790	4175	4175	4175	4175	0
219	20240708	155700	1160400790	4175	4175	4175	4175	0
220	20240708	155600	1160400790	4175	4175	4175	4175	0
221	20240708	155500	1160400790	4175	4175	4175	4175	0
222	20240708	155400	1160400790	4175	4175	4175	4175	0
223	20240708	155300	1160400790	4175	4175	4175	4175	0
224	20240708	155200	1160400790	4175	4175	4175	4175	0
225	20240708	155100	1160400790	4175	4175	4175	4175	0
226	20240708	155000	1160400790	4175	4175	4175	4175	0
227	20240708	154900	1160400790	4175	4175	4175	4175	0
228	20240708	154800	1160400790	4175	4175	4175	4175	0
229	20240708	154700	1160400790	4175	4175	4175	4175	0
230	20240708	154600	1160400790	4175	4175	4175	4175	0
231	20240708	154500	1160400790	4175	4175	4175	4175	0
232	20240708	154400	1160400790	4175	4175	4175	4175	0
233	20240708	154300	1160400790	4175	4175	4175	4175	0
234	20240708	154200	1160400790	4175	4175	4175	4175	0
235	20240708	154100	1160400790	4175	4175	4175	4175	0
236	20240708	154000	1160400790	4175	4175	4175	4175	0
237	20240708	153900	1160400790	4175	4175	4175	4175	0
238	20240708	153800	1160400790	4175	4175	4175	4175	0
239	20240708	153700	1160400790	4175	4175	4175	4175	0
240	20240708	153600	1160400790	4175	4175	4175	4175	0
241	20240708	153500	1160400790	4175	4175	4175	4175	0
242	20240708	153400	1160400790	4175	4175	4175	4175	4301
243	20240708	153300	1160400790	4175	4175	4175	4175	0
244	20240708	153200	1160400790	4175	4175	4175	4175	0
245	20240708	153100	1160400790	4175	4175	4175	4175	0
246	20240708	153000	1160400790	4175	4175	4175	4175	4301
247	20240708	152900	1142444115	4155	4155	4155	4155	0
248	20240708	152800	1142444115	4155	4155	4155	4155	0
249	20240708	152700	1142444115	4155	4155	4155	4155	0
250	20240708	152600	1142444115	4155	4155	4155	4155	0
251	20240708	152500	1142444115	4155	4155	4155	4155	0
252	20240708	152400	1142444115	4155	4155	4155	4155	0
253	20240708	152300	1142444115	4155	4155	4155	4155	0
254	20240708	152200	1142444115	4155	4155	4155	4155	0
255	20240708	152100	1142444115	4155	4155	4155	4155	0
256	20240708	152000	1142444115	4155	4155	4155	4155	0
257	20240708	151900	1142444115	4155	4160	4160	4135	58
258	20240708	151800	1142203520	4135	4130	4155	4130	194
259	20240708	151700	1141402270	4130	4135	4135	4130	263
260	20240708	151600	1140315020	4130	4130	4130	4130	20
261	20240708	151500	1140232420	4130	4130	4130	4130	0
262	20240708	151400	1140232420	4130	4130	4130	4130	1173
263	20240708	151300	1135387930	4130	4155	4155	4130	1725
264	20240708	151200	1128242435	4140	4170	4170	4140	16
265	20240708	151100	1128175745	4170	4150	4170	4150	245
266	20240708	151000	1127158465	4140	4145	4145	4140	120
267	20240708	150900	1126661115	4140	4155	4165	4140	1679
268	20240708	150800	1119678385	4155	4160	4170	4155	154
269	20240708	150700	1119038050	4175	4150	4185	4150	861
270	20240708	150600	1115456830	4150	4140	4150	4140	680
271	20240708	150500	1112638400	4135	4115	4135	4115	2656
272	20240708	150400	1101704280	4115	4115	4115	4115	60
273	20240708	150300	1101457380	4115	4115	4115	4115	59
274	20240708	150200	1101214595	4130	4115	4130	4110	1572
275	20240708	150100	1094745075	4115	4115	4115	4115	235
276	20240708	150000	1093778050	4145	4145	4145	4145	0
277	20240708	145900	1093778050	4145	4145	4145	4145	0
278	20240708	145800	1093778050	4145	4125	4145	4115	3793
279	20240708	145700	1078135990	4125	4125	4145	4125	687
280	20240708	145600	1075298115	4145	4130	4145	4125	3083
281	20240708	145500	1062575980	4125	4125	4125	4125	2346
282	20240708	145400	1052898730	4150	4135	4150	4125	996
283	20240708	145300	1048786375	4135	4155	4165	4135	80
284	20240708	145200	1048454065	4155	4145	4165	4145	612
285	20240708	145100	1045914655	4145	4135	4145	4130	861
286	20240708	145000	1042354070	4140	4125	4140	4125	6802
287	20240708	144900	1014292980	4140	4150	4150	4110	3914
288	20240708	144800	998130185	4150	4130	4150	4115	2278
289	20240708	144700	988718755	4130	4140	4145	4120	1326
290	20240708	144600	983235880	4140	4135	4165	4135	5399
291	20240708	144500	960864800	4130	4175	4175	4090	33018
292	20240708	144400	824678175	4175	4180	4275	4160	15380
293	20240708	144300	760076660	4180	4305	4315	4160	33817
294	20240708	144200	617040320	4310	4275	4375	4235	97214
295	20240708	144100	197222145	4280	4265	4285	4210	11067
296	20240708	144000	150214510	4225	4160	4290	4160	9082
297	20240708	143900	111821185	4155	4155	4155	4155	0
298	20240708	143800	111821185	4155	4155	4155	4155	0
299	20240708	143700	111821185	4155	4155	4155	4155	0
300	20240708	143600	111821185	4155	4155	4155	4155	0
301	20240708	143500	111821185	4155	4155	4155	4155	0
302	20240708	143400	111821185	4155	4155	4155	4155	0
303	20240708	143300	111821185	4155	4155	4155	4155	0
304	20240708	143200	111821185	4155	4155	4155	4155	0
305	20240708	143100	111821185	4155	4155	4155	4155	1220
306	20240708	143000	106752085	4130	4130	4130	4130	0
307	20240708	142900	106752085	4130	4130	4130	4130	0
308	20240708	142800	106752085	4130	4130	4130	4130	0
309	20240708	142700	106752085	4130	4140	4140	4130	1723
310	20240708	142600	99635165	4135	4135	4135	4135	0
311	20240708	142500	99635165	4135	4135	4135	4135	100
312	20240708	142400	99221665	4150	4150	4150	4150	0
313	20240708	142300	99221665	4150	4150	4150	4150	0
314	20240708	142200	99221665	4150	4150	4150	4150	0
315	20240708	142100	99221665	4150	4150	4150	4150	0
316	20240708	142000	99221665	4150	4150	4150	4150	99
317	20240708	141900	98810815	4155	4155	4155	4155	0
318	20240708	141800	98810815	4155	4155	4155	4155	0
319	20240708	141700	98810815	4155	4155	4155	4155	0
320	20240708	141600	98810815	4155	4155	4155	4155	0
321	20240708	141500	98810815	4155	4155	4155	4155	0
322	20240708	141400	98810815	4155	4155	4155	4155	0
323	20240708	141300	98810815	4155	4155	4155	4155	4
324	20240708	141200	98794195	4155	4155	4155	4155	0
325	20240708	141100	98794195	4155	4155	4155	4155	4
326	20240708	141000	98777575	4155	4155	4155	4155	0
327	20240708	140900	98777575	4155	4155	4155	4155	0
328	20240708	140800	98777575	4155	4155	4155	4155	0
329	20240708	140700	98777575	4155	4150	4155	4150	1040
330	20240708	140600	94459875	4130	4130	4130	4130	0
331	20240708	140500	94459875	4130	4130	4130	4130	0
332	20240708	140400	94459875	4130	4130	4130	4130	0
333	20240708	140300	94459875	4130	4130	4130	4130	0
334	20240708	140200	94459875	4130	4130	4130	4130	0
335	20240708	140100	94459875	4130	4130	4130	4130	0
336	20240708	140000	94459875	4130	4130	4130	4130	0
337	20240708	135900	94459875	4130	4130	4130	4130	0
338	20240708	135800	94459875	4130	4130	4130	4130	0
339	20240708	135700	94459875	4130	4130	4130	4130	0
340	20240708	135600	94459875	4130	4130	4130	4130	0
341	20240708	135500	94459875	4130	4130	4130	4130	0
342	20240708	135400	94459875	4130	4130	4130	4130	0
343	20240708	135300	94459875	4130	4130	4130	4130	0
344	20240708	135200	94459875	4130	4130	4130	4130	0
345	20240708	135100	94459875	4130	4130	4130	4130	0
346	20240708	135000	94459875	4130	4130	4130	4130	0
347	20240708	134900	94459875	4130	4130	4130	4130	0
348	20240708	134800	94459875	4130	4130	4130	4130	0
349	20240708	134700	94459875	4130	4130	4130	4130	0
350	20240708	134600	94459875	4130	4130	4130	4130	1
351	20240708	134500	94455745	4150	4150	4150	4150	0
352	20240708	134400	94455745	4150	4150	4150	4150	0
353	20240708	134300	94455745	4150	4150	4150	4150	0
354	20240708	134200	94455745	4150	4150	4150	4150	1
355	20240708	134100	94451595	4150	4150	4150	4150	15
356	20240708	134000	94389345	4150	4145	4150	4145	554
357	20240708	133900	92092655	4145	4145	4145	4145	0
358	20240708	133800	92092655	4145	4145	4145	4145	4
359	20240708	133700	92076075	4150	4150	4150	4150	0
360	20240708	133600	92076075	4150	4150	4150	4150	0
361	20240708	133500	92076075	4150	4150	4150	4150	0
362	20240708	133400	92076075	4150	4150	4150	4150	50
363	20240708	133300	91868575	4150	4150	4150	4150	1
364	20240708	133200	91864425	4130	4130	4130	4130	178
365	20240708	133100	91129285	4150	4150	4150	4150	0
366	20240708	133000	91129285	4150	4150	4150	4150	54
367	20240708	132900	90905185	4155	4155	4155	4155	5
368	20240708	132800	90884410	4155	4155	4155	4155	25
369	20240708	132700	90780535	4155	4155	4155	4155	0
370	20240708	132600	90780535	4155	4155	4155	4155	20
371	20240708	132500	90697435	4155	4155	4155	4155	0
372	20240708	132400	90697435	4155	4155	4155	4155	0
373	20240708	132300	90697435	4155	4155	4155	4155	0
374	20240708	132200	90697435	4155	4155	4155	4155	0
375	20240708	132100	90697435	4155	4155	4155	4155	0
376	20240708	132000	90697435	4155	4155	4155	4155	0
377	20240708	131900	90697435	4155	4155	4155	4155	1
378	20240708	131800	90693280	4140	4140	4140	4140	0
379	20240708	131700	90693280	4140	4140	4140	4140	0
380	20240708	131600	90693280	4140	4140	4140	4140	0
381	20240708	131500	90693280	4140	4140	4140	4140	591
382	20240708	131400	88246540	4140	4140	4140	4140	0
383	20240708	131300	88246540	4140	4140	4140	4140	18
384	20240708	131200	88172020	4150	4150	4150	4150	0
385	20240708	131100	88172020	4150	4150	4150	4150	0
386	20240708	131000	88172020	4150	4145	4150	4145	485
387	20240708	130900	86159645	4140	4140	4140	4140	0
388	20240708	130800	86159645	4140	4140	4140	4140	0
389	20240708	130700	86159645	4140	4140	4140	4140	0
390	20240708	130600	86159645	4140	4140	4140	4140	0
391	20240708	130500	86159645	4140	4140	4140	4140	0
392	20240708	130400	86159645	4140	4140	4140	4140	0
393	20240708	130300	86159645	4140	4140	4140	4140	0
394	20240708	130200	86159645	4140	4140	4140	4140	0
395	20240708	130100	86159645	4140	4140	4140	4140	0
396	20240708	130000	86159645	4140	4140	4140	4140	0
397	20240708	125900	86159645	4140	4140	4140	4140	202
398	20240708	125800	85323365	4140	4140	4140	4140	0
399	20240708	125700	85323365	4140	4140	4140	4140	0
400	20240708	125600	85323365	4140	4140	4140	4140	0
401	20240708	125500	85323365	4140	4140	4140	4140	0
402	20240708	125400	85323365	4140	4140	4140	4140	0
403	20240708	125300	85323365	4140	4140	4140	4140	1
404	20240708	125200	85319225	4140	4140	4140	4140	15
405	20240708	125100	85257125	4140	4140	4140	4140	0
406	20240708	125000	85257125	4140	4140	4140	4140	0
407	20240708	124900	85257125	4140	4140	4140	4140	0
408	20240708	124800	85257125	4140	4140	4140	4140	0
409	20240708	124700	85257125	4140	4140	4140	4140	0
410	20240708	124600	85257125	4140	4140	4140	4140	100
411	20240708	124500	84843125	4140	4140	4140	4140	98
412	20240708	124400	84437405	4140	4140	4140	4140	0
413	20240708	124300	84437405	4140	4140	4140	4140	0
414	20240708	124200	84437405	4140	4140	4140	4140	0
415	20240708	124100	84437405	4140	4140	4140	4140	12
416	20240708	124000	84387725	4140	4140	4140	4140	0
417	20240708	123900	84387725	4140	4140	4140	4140	0
418	20240708	123800	84387725	4140	4130	4140	4130	225
419	20240708	123700	83456575	4130	4130	4130	4130	0
420	20240708	123600	83456575	4130	4130	4130	4130	0
421	20240708	123500	83456575	4130	4130	4130	4130	0
422	20240708	123400	83456575	4130	4130	4130	4130	5
423	20240708	123300	83435925	4130	4130	4130	4130	0
424	20240708	123200	83435925	4130	4125	4130	4125	343
425	20240708	123100	82020545	4130	4130	4130	4130	0
426	20240708	123000	82020545	4130	4130	4130	4130	0
427	20240708	122900	82020545	4130	4130	4130	4130	0
428	20240708	122800	82020545	4130	4130	4130	4130	0
429	20240708	122700	82020545	4130	4130	4130	4130	0
430	20240708	122600	82020545	4130	4130	4130	4130	0
431	20240708	122500	82020545	4130	4130	4130	4130	0
432	20240708	122400	82020545	4130	4130	4130	4130	0
433	20240708	122300	82020545	4130	4130	4130	4130	0
434	20240708	122200	82020545	4130	4130	4130	4130	0
435	20240708	122100	82020545	4130	4130	4130	4130	0
436	20240708	122000	82020545	4130	4130	4130	4130	0
437	20240708	121900	82020545	4130	4130	4130	4130	0
438	20240708	121800	82020545	4130	4130	4130	4130	0
439	20240708	121700	82020545	4130	4130	4130	4130	0
440	20240708	121600	82020545	4130	4130	4130	4130	0
441	20240708	121500	82020545	4130	4130	4130	4130	0
442	20240708	121400	82020545	4130	4130	4130	4130	2
443	20240708	121300	82012285	4130	4130	4130	4130	0
444	20240708	121200	82012285	4130	4130	4130	4130	0
445	20240708	121100	82012285	4130	4130	4130	4130	28
446	20240708	121000	81896645	4130	4130	4130	4130	0
447	20240708	120900	81896645	4130	4130	4130	4130	0
448	20240708	120800	81896645	4130	4140	4140	4130	547
449	20240708	120700	79632085	4140	4140	4140	4140	0
450	20240708	120600	79632085	4140	4140	4140	4140	0
451	20240708	120500	79632085	4140	4140	4140	4140	150
452	20240708	120400	79011085	4140	4140	4140	4140	0
453	20240708	120300	79011085	4140	4140	4140	4140	100
454	20240708	120200	78597085	4140	4135	4140	4135	200
455	20240708	120100	77769190	4135	4110	4135	4100	51
456	20240708	120000	77559605	4110	4110	4135	4105	546
457	20240708	115900	75317880	4110	4110	4110	4110	75
458	20240708	115800	75009630	4110	4110	4110	4110	55
459	20240708	115700	74783580	4110	4110	4110	4110	50
460	20240708	115600	74578080	4140	4140	4140	4140	0
461	20240708	115500	74578080	4140	4140	4140	4140	0
462	20240708	115400	74578080	4140	4140	4140	4140	0
463	20240708	115300	74578080	4140	4140	4140	4140	0
464	20240708	115200	74578080	4140	4140	4140	4140	0
465	20240708	115100	74578080	4140	4140	4140	4140	0
466	20240708	115000	74578080	4140	4140	4140	4140	0
467	20240708	114900	74578080	4140	4140	4140	4140	234
468	20240708	114800	73609320	4140	4140	4140	4140	0
469	20240708	114700	73609320	4140	4140	4140	4140	1
470	20240708	114600	73605180	4140	4140	4140	4140	0
471	20240708	114500	73605180	4140	4140	4140	4140	0
472	20240708	114400	73605180	4140	4140	4140	4140	0
473	20240708	114300	73605180	4140	4140	4140	4140	0
474	20240708	114200	73605180	4140	4140	4140	4140	32
475	20240708	114100	73472700	4145	4145	4145	4145	0
476	20240708	114000	73472700	4145	4140	4145	4140	409
477	20240708	113900	71778685	4140	4120	4140	4120	242
478	20240708	113800	70779880	4115	4115	4115	4115	40
479	20240708	113700	70615280	4115	4115	4115	4115	0
480	20240708	113600	70615280	4115	4115	4115	4115	0
481	20240708	113500	70615280	4115	4115	4115	4115	0
482	20240708	113400	70615280	4115	4115	4115	4115	0
483	20240708	113300	70615280	4115	4110	4115	4110	349
484	20240708	113200	69179150	4110	4110	4110	4110	0
485	20240708	113100	69179150	4110	4110	4110	4110	2
486	20240708	113000	69170930	4115	4115	4115	4115	0
487	20240708	112900	69170930	4115	4115	4115	4115	1
488	20240708	112800	69166815	4095	4095	4095	4095	0
489	20240708	112700	69166815	4095	4100	4100	4095	40
490	20240708	112600	69002865	4105	4105	4105	4105	0
491	20240708	112500	69002865	4105	4105	4105	4105	0
492	20240708	112400	69002865	4105	4105	4105	4105	0
493	20240708	112300	69002865	4105	4105	4105	4105	0
494	20240708	112200	69002865	4105	4105	4105	4105	0
495	20240708	112100	69002865	4105	4105	4105	4105	0
496	20240708	112000	69002865	4105	4105	4105	4105	0
497	20240708	111900	69002865	4105	4105	4105	4105	0
498	20240708	111800	69002865	4105	4105	4105	4105	0
499	20240708	111700	69002865	4105	4105	4105	4105	0
500	20240708	111600	69002865	4105	4105	4105	4105	0
501	20240708	111500	69002865	4105	4105	4105	4105	0
502	20240708	111400	69002865	4105	4105	4105	4105	7
503	20240708	111300	68974130	4100	4100	4100	4100	0
504	20240708	111200	68974130	4100	4100	4100	4100	0
505	20240708	111100	68974130	4100	4100	4100	4100	12
506	20240708	111000	68924930	4105	4105	4105	4105	0
507	20240708	110900	68924930	4105	4105	4105	4105	4
508	20240708	110800	68908510	4125	4125	4125	4125	0
509	20240708	110700	68908510	4125	4125	4125	4125	0
510	20240708	110600	68908510	4125	4100	4125	4100	35
511	20240708	110500	68764885	4100	4100	4100	4100	0
512	20240708	110400	68764885	4100	4100	4100	4100	0
513	20240708	110300	68764885	4100	4100	4100	4100	14
514	20240708	110200	68707485	4100	4120	4120	4100	186
515	20240708	110100	67944810	4140	4140	4140	4140	1
516	20240708	110000	67940670	4120	4120	4120	4120	0
517	20240708	105900	67940670	4120	4120	4120	4120	1
518	20240708	105800	67936550	4145	4145	4145	4145	0
519	20240708	105700	67936550	4145	4145	4145	4145	50
520	20240708	105600	67729300	4120	4120	4120	4120	0
521	20240708	105500	67729300	4120	4120	4120	4120	1
522	20240708	105400	67725180	4145	4145	4145	4145	1
523	20240708	105300	67721035	4145	4145	4145	4145	3
524	20240708	105200	67708600	4145	4145	4145	4145	0
525	20240708	105100	67708600	4145	4145	4145	4145	0
526	20240708	105000	67708600	4145	4145	4145	4145	491
527	20240708	104900	65673405	4145	4140	4145	4140	403
528	20240708	104800	64003445	4145	4145	4145	4145	0
529	20240708	104700	64003445	4145	4145	4145	4145	1
530	20240708	104600	63999300	4155	4155	4155	4155	2
531	20240708	104500	63990990	4165	4115	4165	4115	575
532	20240708	104400	61611115	4100	4100	4100	4100	0
533	20240708	104300	61611115	4100	4100	4100	4100	197
534	20240708	104200	60803415	4115	4115	4115	4115	0
535	20240708	104100	60803415	4115	4115	4115	4115	0
536	20240708	104000	60803415	4115	4115	4115	4115	0
537	20240708	103900	60803415	4115	4115	4115	4115	0
538	20240708	103800	60803415	4115	4110	4115	4110	6
539	20240708	103700	60778750	4100	4110	4110	4100	363
540	20240708	103600	59288020	4110	4110	4110	4110	0
541	20240708	103500	59288020	4110	4110	4110	4110	0
542	20240708	103400	59288020	4110	4110	4110	4110	218
543	20240708	103300	58392040	4110	4110	4110	4110	6
544	20240708	103200	58367380	4105	4105	4105	4105	47
545	20240708	103100	58174445	4100	4100	4100	4100	0
546	20240708	103000	58174445	4100	4100	4100	4100	2
547	20240708	102900	58166245	4100	4100	4100	4100	0
548	20240708	102800	58166245	4100	4100	4100	4100	0
549	20240708	102700	58166245	4100	4100	4100	4100	0
550	20240708	102600	58166245	4100	4100	4100	4100	0
551	20240708	102500	58166245	4100	4105	4105	4100	54
552	20240708	102400	57944840	4105	4105	4105	4105	0
553	20240708	102300	57944840	4105	4105	4105	4105	17
554	20240708	102200	57875055	4110	4110	4110	4110	0
555	20240708	102100	57875055	4110	4110	4110	4110	0
556	20240708	102000	57875055	4110	4110	4110	4110	0
557	20240708	101900	57875055	4110	4110	4110	4110	8
558	20240708	101800	57842175	4115	4115	4115	4115	0
559	20240708	101700	57842175	4115	4110	4115	4110	22
560	20240708	101600	57751750	4110	4110	4110	4110	0
561	20240708	101500	57751750	4110	4110	4110	4110	0
562	20240708	101400	57751750	4110	4110	4110	4110	1
563	20240708	101300	57747640	4115	4115	4115	4115	0
564	20240708	101200	57747640	4115	4115	4115	4115	0
565	20240708	101100	57747640	4115	4115	4115	4115	0
566	20240708	101000	57747640	4115	4115	4115	4115	1
567	20240708	100900	57743525	4110	4110	4110	4110	26
568	20240708	100800	57636665	4115	4115	4115	4115	0
569	20240708	100700	57636665	4115	4115	4115	4115	0
570	20240708	100600	57636665	4115	4115	4115	4115	0
571	20240708	100500	57636665	4115	4115	4115	4115	9
572	20240708	100400	57599630	4125	4125	4130	4125	21
573	20240708	100300	57512980	4125	4125	4125	4125	1
574	20240708	100200	57508855	4100	4100	4100	4100	0
575	20240708	100100	57508855	4100	4100	4100	4100	200
576	20240708	100000	56688855	4100	4100	4100	4100	10
577	20240708	095900	56647855	4130	4130	4130	4130	0
578	20240708	095800	56647855	4130	4130	4130	4130	20
579	20240708	095700	56565255	4095	4095	4095	4095	10
580	20240708	095600	56524305	4130	4130	4130	4130	0
581	20240708	095500	56524305	4130	4105	4130	4100	481
582	20240708	095400	54552155	4105	4110	4110	4105	2255
583	20240708	095300	45291505	4130	4130	4130	4130	0
584	20240708	095200	45291505	4130	4135	4135	4130	32
585	20240708	095100	45159235	4135	4135	4135	4135	12
586	20240708	095000	45109615	4135	4130	4135	4130	14
587	20240708	094900	45051730	4130	4125	4130	4125	11
588	20240708	094800	45006310	4125	4120	4125	4120	141
589	20240708	094700	44424910	4120	4120	4120	4120	0
590	20240708	094600	44424910	4120	4120	4120	4120	0
591	20240708	094500	44424910	4120	4110	4120	4110	131
592	20240708	094400	43886490	4100	4120	4120	4100	7
593	20240708	094300	43857670	4095	4095	4095	4095	0
594	20240708	094200	43857670	4095	4125	4125	4095	75
595	20240708	094100	43549145	4130	4115	4130	4115	182
596	20240708	094000	42799730	4115	4090	4115	4090	5037
597	20240708	093900	22156635	4090	4090	4090	4090	1
598	20240708	093800	22152545	4095	4095	4095	4095	0
599	20240708	093700	22152545	4095	4095	4095	4095	0
600	20240708	093600	22152545	4095	4095	4095	4095	0
601	20240708	093500	22152545	4095	4095	4095	4095	5
602	20240708	093400	22132070	4070	4070	4070	4070	0
603	20240708	093300	22132070	4070	4070	4070	4070	5
604	20240708	093200	22111720	4090	4090	4090	4090	1
605	20240708	093100	22107630	4095	4095	4095	4095	0
606	20240708	093000	22107630	4095	4095	4095	4095	1
607	20240708	092900	22103535	4070	4090	4090	4070	202
608	20240708	092800	21281360	4095	4095	4095	4095	0
609	20240708	092700	21281360	4095	4095	4095	4095	0
610	20240708	092600	21281360	4095	4095	4095	4095	0
611	20240708	092500	21281360	4095	4095	4095	4095	0
612	20240708	092400	21281360	4095	4095	4095	4095	0
613	20240708	092300	21281360	4095	4095	4095	4095	14
614	20240708	092200	21224030	4095	4095	4095	4095	1
615	20240708	092100	21219935	4065	4065	4065	4065	0
616	20240708	092000	21219935	4065	4065	4100	4065	625
617	20240708	091900	18679270	4100	4070	4100	4065	604
618	20240708	091800	16221585	4070	4075	4075	4065	1111
619	20240708	091700	11703555	4065	4065	4065	4065	250
620	20240708	091600	10687305	4070	4070	4070	4070	0
621	20240708	091500	10687305	4070	4075	4075	4070	1060
622	20240708	091400	6373015	4095	4095	4095	4095	0
623	20240708	091300	6373015	4095	4095	4095	4095	0
624	20240708	091200	6373015	4095	4095	4095	4095	0
625	20240708	091100	6373015	4095	4095	4095	4095	0
626	20240708	091000	6373015	4095	4095	4095	4095	0
627	20240708	090900	6373015	4095	4080	4100	4080	75
628	20240708	090800	6066815	4100	4100	4100	4100	0
629	20240708	090700	6066815	4100	4105	4105	4100	18
630	20240708	090600	5992975	4105	4115	4115	4105	20
631	20240708	090500	5910780	4115	4060	4115	4060	83
632	20240708	090400	5571335	4080	4080	4080	4080	17
633	20240708	090300	5501975	4080	4080	4080	4080	0
634	20240708	090200	5501975	4080	4080	4080	4080	0
635	20240708	090100	5501975	4080	4080	4080	4070	419
636	20240708	090000	3793905	4045	4005	4045	4005	947