KissMeData/053210/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193900	204015590	5030	5030	5030	5030	943
3	20240710	193800	204015590	5030	5030	5030	5030	0
4	20240710	193700	204015590	5030	5030	5030	5030	0
5	20240710	193600	204015590	5030	5030	5030	5030	0
6	20240710	193500	204015590	5030	5030	5030	5030	0
7	20240710	193400	204015590	5030	5030	5030	5030	0
8	20240710	193300	204015590	5030	5030	5030	5030	0
9	20240710	193200	204015590	5030	5030	5030	5030	0
10	20240710	193100	204015590	5030	5030	5030	5030	0
11	20240710	193000	204015590	5030	5030	5030	5030	0
12	20240710	192900	204015590	5030	5030	5030	5030	0
13	20240710	192800	204015590	5030	5030	5030	5030	0
14	20240710	192700	204015590	5030	5030	5030	5030	0
15	20240710	192600	204015590	5030	5030	5030	5030	0
16	20240710	192500	204015590	5030	5030	5030	5030	0
17	20240710	192400	204015590	5030	5030	5030	5030	0
18	20240710	192300	204015590	5030	5030	5030	5030	0
19	20240710	192200	204015590	5030	5030	5030	5030	0
20	20240710	192100	204015590	5030	5030	5030	5030	0
21	20240710	192000	204015590	5030	5030	5030	5030	0
22	20240710	191900	204015590	5030	5030	5030	5030	0
23	20240710	191800	204015590	5030	5030	5030	5030	0
24	20240710	191700	204015590	5030	5030	5030	5030	0
25	20240710	191600	204015590	5030	5030	5030	5030	0
26	20240710	191500	204015590	5030	5030	5030	5030	0
27	20240710	191400	204015590	5030	5030	5030	5030	0
28	20240710	191300	204015590	5030	5030	5030	5030	0
29	20240710	191200	204015590	5030	5030	5030	5030	0
30	20240710	191100	204015590	5030	5030	5030	5030	0
31	20240710	191000	204015590	5030	5030	5030	5030	0
32	20240710	190900	204015590	5030	5030	5030	5030	943
33	20240710	190800	204015590	5030	5030	5030	5030	0
34	20240710	190700	204015590	5030	5030	5030	5030	0
35	20240710	190600	204015590	5030	5030	5030	5030	0
36	20240710	190500	204015590	5030	5030	5030	5030	0
37	20240710	190400	204015590	5030	5030	5030	5030	0
38	20240710	190300	204015590	5030	5030	5030	5030	0
39	20240710	190200	204015590	5030	5030	5030	5030	0
40	20240710	190100	204015590	5030	5030	5030	5030	0
41	20240710	190000	204015590	5030	5030	5030	5030	0
42	20240710	185900	204015590	5030	5030	5030	5030	0
43	20240710	185800	204015590	5030	5030	5030	5030	0
44	20240710	185700	204015590	5030	5030	5030	5030	0
45	20240710	185600	204015590	5030	5030	5030	5030	0
46	20240710	185500	204015590	5030	5030	5030	5030	0
47	20240710	185400	204015590	5030	5030	5030	5030	0
48	20240710	185300	204015590	5030	5030	5030	5030	0
49	20240710	185200	204015590	5030	5030	5030	5030	0
50	20240710	185100	204015590	5030	5030	5030	5030	0
51	20240710	185000	204015590	5030	5030	5030	5030	0
52	20240710	184900	204015590	5030	5030	5030	5030	0
53	20240710	184800	204015590	5030	5030	5030	5030	0
54	20240710	184700	204015590	5030	5030	5030	5030	0
55	20240710	184600	204015590	5030	5030	5030	5030	0
56	20240710	184500	204015590	5030	5030	5030	5030	0
57	20240710	184400	204015590	5030	5030	5030	5030	0
58	20240710	184300	204015590	5030	5030	5030	5030	0
59	20240710	184200	204015590	5030	5030	5030	5030	0
60	20240710	184100	204015590	5030	5030	5030	5030	0
61	20240710	184000	204015590	5030	5030	5030	5030	0
62	20240710	183900	204015590	5030	5030	5030	5030	943
63	20240710	183800	204015590	5030	5030	5030	5030	0
64	20240710	183700	204015590	5030	5030	5030	5030	0
65	20240710	183600	204015590	5030	5030	5030	5030	0
66	20240710	183500	204015590	5030	5030	5030	5030	0
67	20240710	183400	204015590	5030	5030	5030	5030	0
68	20240710	183300	204015590	5030	5030	5030	5030	0
69	20240710	183200	204015590	5030	5030	5030	5030	0
70	20240710	183100	204015590	5030	5030	5030	5030	0
71	20240710	183000	204015590	5030	5030	5030	5030	0
72	20240710	182900	204015590	5030	5030	5030	5030	0
73	20240710	182800	204015590	5030	5030	5030	5030	0
74	20240710	182700	204015590	5030	5030	5030	5030	0
75	20240710	182600	204015590	5030	5030	5030	5030	0
76	20240710	182500	204015590	5030	5030	5030	5030	0
77	20240710	182400	204015590	5030	5030	5030	5030	0
78	20240710	182300	204015590	5030	5030	5030	5030	0
79	20240710	182200	204015590	5030	5030	5030	5030	0
80	20240710	182100	204015590	5030	5030	5030	5030	0
81	20240710	182000	204015590	5030	5030	5030	5030	0
82	20240710	181900	204015590	5030	5030	5030	5030	0
83	20240710	181800	204015590	5030	5030	5030	5030	0
84	20240710	181700	204015590	5030	5030	5030	5030	0
85	20240710	181600	204015590	5030	5030	5030	5030	0
86	20240710	181500	204015590	5030	5030	5030	5030	0
87	20240710	181400	204015590	5030	5030	5030	5030	0
88	20240710	181300	204015590	5030	5030	5030	5030	0
89	20240710	181200	204015590	5030	5030	5030	5030	0
90	20240710	181100	204015590	5030	5030	5030	5030	0
91	20240710	181000	204015590	5030	5030	5030	5030	0
92	20240710	180900	204015590	5030	5030	5030	5030	943
93	20240710	180800	204015590	5030	5030	5030	5030	0
94	20240710	180700	204015590	5030	5030	5030	5030	0
95	20240710	180600	204015590	5030	5030	5030	5030	0
96	20240710	180500	204015590	5030	5030	5030	5030	0
97	20240710	180400	204015590	5030	5030	5030	5030	0
98	20240710	180300	204015590	5030	5030	5030	5030	0
99	20240710	180200	204015590	5030	5030	5030	5030	0
100	20240710	180100	204015590	5030	5030	5030	5030	0
101	20240710	180000	204015590	5030	5030	5030	5030	0
102	20240710	175900	204015590	5030	5030	5030	5030	0
103	20240710	175800	204015590	5030	5030	5030	5030	0
104	20240710	175700	204015590	5030	5030	5030	5030	0
105	20240710	175600	204015590	5030	5030	5030	5030	0
106	20240710	175500	204015590	5030	5030	5030	5030	0
107	20240710	175400	204015590	5030	5030	5030	5030	0
108	20240710	175300	204015590	5030	5030	5030	5030	0
109	20240710	175200	204015590	5030	5030	5030	5030	0
110	20240710	175100	204015590	5030	5030	5030	5030	0
111	20240710	175000	204015590	5030	5030	5030	5030	0
112	20240710	174900	204015590	5030	5030	5030	5030	0
113	20240710	174800	204015590	5030	5030	5030	5030	0
114	20240710	174700	204015590	5030	5030	5030	5030	0
115	20240710	174600	204015590	5030	5030	5030	5030	0
116	20240710	174500	204015590	5030	5030	5030	5030	0
117	20240710	174400	204015590	5030	5030	5030	5030	0
118	20240710	174300	204015590	5030	5030	5030	5030	0
119	20240710	174200	204015590	5030	5030	5030	5030	0
120	20240710	174100	204015590	5030	5030	5030	5030	0
121	20240710	174000	204015590	5030	5030	5030	5030	0
122	20240710	173900	204015590	5030	5030	5030	5030	943
123	20240710	173800	204015590	5030	5030	5030	5030	0
124	20240710	173700	204015590	5030	5030	5030	5030	0
125	20240710	173600	204015590	5030	5030	5030	5030	0
126	20240710	173500	204015590	5030	5030	5030	5030	0
127	20240710	173400	204015590	5030	5030	5030	5030	0
128	20240710	173300	204015590	5030	5030	5030	5030	0
129	20240710	173200	204015590	5030	5030	5030	5030	0
130	20240710	173100	204015590	5030	5030	5030	5030	0
131	20240710	173000	204015590	5030	5030	5030	5030	0
132	20240710	172900	204015590	5030	5030	5030	5030	0
133	20240710	172800	204015590	5030	5030	5030	5030	0
134	20240710	172700	204015590	5030	5030	5030	5030	0
135	20240710	172600	204015590	5030	5030	5030	5030	0
136	20240710	172500	204015590	5030	5030	5030	5030	0
137	20240710	172400	204015590	5030	5030	5030	5030	0
138	20240710	172300	204015590	5030	5030	5030	5030	0
139	20240710	172200	204015590	5030	5030	5030	5030	0
140	20240710	172100	204015590	5030	5030	5030	5030	0
141	20240710	172000	204015590	5030	5030	5030	5030	0
142	20240710	171900	204015590	5030	5030	5030	5030	0
143	20240710	171800	204015590	5030	5030	5030	5030	0
144	20240710	171700	204015590	5030	5030	5030	5030	0
145	20240710	171600	204015590	5030	5030	5030	5030	0
146	20240710	171500	204015590	5030	5030	5030	5030	0
147	20240710	171400	204015590	5030	5030	5030	5030	0
148	20240710	171300	204015590	5030	5030	5030	5030	0
149	20240710	171200	204015590	5030	5030	5030	5030	0
150	20240710	171100	204015590	5030	5030	5030	5030	0
151	20240710	171000	204015590	5030	5030	5030	5030	0
152	20240710	170900	204015590	5030	5030	5030	5030	943
153	20240710	170800	204015590	5030	5030	5030	5030	0
154	20240710	170700	204015590	5030	5030	5030	5030	0
155	20240710	170600	204015590	5030	5030	5030	5030	0
156	20240710	170500	204015590	5030	5030	5030	5030	0
157	20240710	170400	204015590	5030	5030	5030	5030	0
158	20240710	170300	204015590	5030	5030	5030	5030	0
159	20240710	170200	204015590	5030	5030	5030	5030	0
160	20240710	170100	204015590	5030	5030	5030	5030	0
161	20240710	170000	204015590	5030	5030	5030	5030	0
162	20240710	165900	204015590	5030	5030	5030	5030	0
163	20240710	165800	204015590	5030	5030	5030	5030	0
164	20240710	165700	204015590	5030	5030	5030	5030	0
165	20240710	165600	204015590	5030	5030	5030	5030	0
166	20240710	165500	204015590	5030	5030	5030	5030	0
167	20240710	165400	204015590	5030	5030	5030	5030	0
168	20240710	165300	204015590	5030	5030	5030	5030	0
169	20240710	165200	204015590	5030	5030	5030	5030	0
170	20240710	165100	204015590	5030	5030	5030	5030	0
171	20240710	165000	204015590	5030	5030	5030	5030	0
172	20240710	164900	204015590	5030	5030	5030	5030	0
173	20240710	164800	204015590	5030	5030	5030	5030	0
174	20240710	164700	204015590	5030	5030	5030	5030	0
175	20240710	164600	204015590	5030	5030	5030	5030	0
176	20240710	164500	204015590	5030	5030	5030	5030	0
177	20240710	164400	204015590	5030	5030	5030	5030	0
178	20240710	164300	204015590	5030	5030	5030	5030	0
179	20240710	164200	204015590	5030	5030	5030	5030	0
180	20240710	164100	204015590	5030	5030	5030	5030	0
181	20240710	164000	204015590	5030	5030	5030	5030	0
182	20240710	163900	204015590	5030	5030	5030	5030	943
183	20240710	163800	204015590	5030	5030	5030	5030	0
184	20240710	163700	204015590	5030	5030	5030	5030	0
185	20240710	163600	204015590	5030	5030	5030	5030	0
186	20240710	163500	204015590	5030	5030	5030	5030	0
187	20240710	163400	204015590	5030	5030	5030	5030	0
188	20240710	163300	204015590	5030	5030	5030	5030	0
189	20240710	163200	204015590	5030	5030	5030	5030	0
190	20240710	163100	204015590	5030	5030	5030	5030	0
191	20240710	163000	204015590	5030	5030	5030	5030	0
192	20240710	162900	204015590	5030	5030	5030	5030	0
193	20240710	162800	204015590	5030	5030	5030	5030	0
194	20240710	162700	204015590	5030	5030	5030	5030	0
195	20240710	162600	204015590	5030	5030	5030	5030	0
196	20240710	162500	204015590	5030	5030	5030	5030	0
197	20240710	162400	204015590	5030	5030	5030	5030	0
198	20240710	162300	204015590	5030	5030	5030	5030	0
199	20240710	162200	204015590	5030	5030	5030	5030	0
200	20240710	162100	204015590	5030	5030	5030	5030	0
201	20240710	162000	204015590	5030	5030	5030	5030	0
202	20240710	161900	204015590	5030	5030	5030	5030	0
203	20240710	161800	204015590	5030	5030	5030	5030	0
204	20240710	161700	204015590	5030	5030	5030	5030	0
205	20240710	161600	204015590	5030	5030	5030	5030	0
206	20240710	161500	204015590	5030	5030	5030	5030	0
207	20240710	161400	204015590	5030	5030	5030	5030	0
208	20240710	161300	204015590	5030	5030	5030	5030	0
209	20240710	161200	204015590	5030	5030	5030	5030	0
210	20240710	161100	204015590	5030	5030	5030	5030	0
211	20240710	161000	204015590	5030	5030	5030	5030	0
212	20240710	160900	204015590	5030	5030	5030	5030	943
213	20240710	160800	204015590	5030	5030	5030	5030	0
214	20240710	160700	204015590	5030	5030	5030	5030	0
215	20240710	160600	204015590	5030	5030	5030	5030	0
216	20240710	160500	204015590	5030	5030	5030	5030	0
217	20240710	160400	204015590	5030	5030	5030	5030	0
218	20240710	160300	204015590	5030	5030	5030	5030	0
219	20240710	160200	204015590	5030	5030	5030	5030	0
220	20240710	160100	204015590	5030	5030	5030	5030	0
221	20240710	160000	204015590	5030	5030	5030	5030	0
222	20240710	155900	204015590	5030	5030	5030	5030	0
223	20240710	155800	204015590	5030	5030	5030	5030	0
224	20240710	155700	204015590	5030	5030	5030	5030	0
225	20240710	155600	204015590	5030	5030	5030	5030	0
226	20240710	155500	204015590	5030	5030	5030	5030	0
227	20240710	155400	204015590	5030	5030	5030	5030	0
228	20240710	155300	204015590	5030	5030	5030	5030	0
229	20240710	155200	204015590	5030	5030	5030	5030	0
230	20240710	155100	204015590	5030	5030	5030	5030	0
231	20240710	155000	204015590	5030	5030	5030	5030	0
232	20240710	154900	204015590	5030	5030	5030	5030	0
233	20240710	154800	204015590	5030	5030	5030	5030	0
234	20240710	154700	204015590	5030	5030	5030	5030	0
235	20240710	154600	204015590	5030	5030	5030	5030	0
236	20240710	154500	204015590	5030	5030	5030	5030	0
237	20240710	154400	204015590	5030	5030	5030	5030	0
238	20240710	154300	204015590	5030	5030	5030	5030	0
239	20240710	154200	204015590	5030	5030	5030	5030	0
240	20240710	154100	204015590	5030	5030	5030	5030	0
241	20240710	154000	204015590	5030	5030	5030	5030	0
242	20240710	153900	204015590	5030	5030	5030	5030	943
243	20240710	153800	204015590	5030	5030	5030	5030	0
244	20240710	153700	204015590	5030	5030	5030	5030	0
245	20240710	153600	204015590	5030	5030	5030	5030	0
246	20240710	153500	204015590	5030	5030	5030	5030	0
247	20240710	153400	204015590	5030	5030	5030	5030	0
248	20240710	153300	204015590	5030	5030	5030	5030	0
249	20240710	153200	204015590	5030	5030	5030	5030	0
250	20240710	153100	204015590	5030	5030	5030	5030	0
251	20240710	153000	204015590	5030	5030	5030	5030	943
252	20240710	152900	199272300	5030	5030	5030	5030	0
253	20240710	152800	199272300	5030	5030	5030	5030	0
254	20240710	152700	199272300	5030	5030	5030	5030	0
255	20240710	152600	199272300	5030	5030	5030	5030	0
256	20240710	152500	199272300	5030	5030	5030	5030	0
257	20240710	152400	199272300	5030	5030	5030	5030	0
258	20240710	152300	199272300	5030	5030	5030	5030	0
259	20240710	152200	199272300	5030	5030	5030	5030	0
260	20240710	152100	199272300	5030	5030	5030	5030	0
261	20240710	152000	199272300	5030	5030	5030	5030	0
262	20240710	151900	199272300	5030	5030	5030	5030	6
263	20240710	151800	199242120	5030	5030	5030	5030	9
264	20240710	151700	199196850	5030	5030	5030	5030	9
265	20240710	151600	199151580	5030	5030	5030	5030	36
266	20240710	151500	198970500	5030	5030	5030	5030	13
267	20240710	151400	198905110	5030	5030	5030	5030	235
268	20240710	151300	197723060	5030	5030	5030	5030	26
269	20240710	151200	197592280	5030	5030	5030	5030	13
270	20240710	151100	197526890	5030	5030	5030	5030	32
271	20240710	151000	197365930	5030	5030	5030	5030	16
272	20240710	150900	197285450	5030	5030	5030	5030	13
273	20240710	150800	197220060	5030	5030	5030	5030	12
274	20240710	150700	197159700	5030	5030	5030	5030	12
275	20240710	150600	197099340	5030	5030	5030	5030	31
276	20240710	150500	196943410	5030	5030	5030	5030	62
277	20240710	150400	196631550	5030	5030	5030	5030	13
278	20240710	150300	196566160	5030	5030	5030	5030	13
279	20240710	150200	196500770	5030	5030	5030	5030	12
280	20240710	150100	196440410	5030	5030	5030	5030	29
281	20240710	150000	196294540	5030	5030	5030	5030	41
282	20240710	145900	196088310	5030	5030	5030	5030	13
283	20240710	145800	196022920	5030	5030	5030	5030	13
284	20240710	145700	195957530	5030	5030	5030	5030	16
285	20240710	145600	195877050	5030	5030	5030	5030	12
286	20240710	145500	195816690	5030	5030	5030	5030	13
287	20240710	145400	195751300	5030	5030	5030	5030	73
288	20240710	145300	195384110	5030	5030	5030	5030	11
289	20240710	145200	195328780	5030	5030	5030	5030	16
290	20240710	145100	195248300	5030	5030	5030	5030	13
291	20240710	145000	195182910	5030	5030	5030	5030	12
292	20240710	144900	195122550	5030	5030	5030	5030	26
293	20240710	144800	194991770	5030	5020	5030	5020	16
294	20240710	144700	194911420	5020	5020	5020	5020	12
295	20240710	144600	194851180	5020	5040	5040	5020	64
296	20240710	144500	194528810	5030	5030	5030	5030	13
297	20240710	144400	194463420	5030	5030	5030	5030	12
298	20240710	144300	194403060	5030	5030	5030	5030	23
299	20240710	144200	194287370	5030	5020	5030	5020	30
300	20240710	144100	194136530	5020	5030	5030	5020	22
301	20240710	144000	194025990	5020	5020	5020	5020	20
302	20240710	143900	193925590	5030	5020	5030	5020	16
303	20240710	143800	193845250	5020	5030	5030	5020	241
304	20240710	143700	192633340	5030	5030	5030	5030	13
305	20240710	143600	192567950	5030	5030	5030	5030	20
306	20240710	143500	192467350	5030	5030	5030	5030	13
307	20240710	143400	192401960	5030	5030	5030	5030	16
308	20240710	143300	192321480	5030	5030	5030	5030	13
309	20240710	143200	192256090	5030	5030	5030	5030	11
310	20240710	143100	192200760	5040	5030	5040	5030	2145
311	20240710	143000	181411400	5030	5030	5040	5030	116
312	20240710	142900	180826920	5030	5030	5030	5030	12
313	20240710	142800	180766560	5030	5030	5030	5030	13
314	20240710	142700	180701170	5030	5030	5030	5030	13
315	20240710	142600	180635780	5030	5030	5040	5030	34
316	20240710	142500	180464570	5030	5030	5030	5030	12
317	20240710	142400	180404210	5030	5030	5030	5030	13
318	20240710	142300	180338820	5030	5030	5030	5030	12
319	20240710	142200	180278460	5030	5030	5030	5030	13
320	20240710	142100	180213070	5030	5030	5030	5030	16
321	20240710	142000	180132590	5030	5030	5040	5030	29
322	20240710	141900	179986620	5030	5030	5030	5030	13
323	20240710	141800	179921230	5030	5030	5030	5030	11
324	20240710	141700	179865900	5030	5030	5030	5030	16
325	20240710	141600	179785420	5030	5030	5030	5030	13
326	20240710	141500	179720030	5030	5030	5030	5030	18
327	20240710	141400	179629490	5030	5030	5030	5030	13
328	20240710	141300	179564100	5030	5030	5030	5030	13
329	20240710	141200	179498710	5030	5030	5030	5030	16
330	20240710	141100	179418230	5030	5030	5030	5030	11
331	20240710	141000	179362900	5030	5030	5030	5030	13
332	20240710	140900	179297510	5030	5030	5030	5030	13
333	20240710	140800	179232120	5030	5030	5030	5030	20
334	20240710	140700	179131520	5030	5030	5030	5030	13
335	20240710	140600	179066130	5030	5030	5030	5030	18
336	20240710	140500	178975590	5020	5020	5020	5020	12
337	20240710	140400	178915350	5020	5020	5030	5020	8
338	20240710	140300	178875170	5020	5020	5030	5020	16
339	20240710	140200	178794840	5020	5020	5020	5020	12
340	20240710	140100	178734600	5020	5020	5030	5020	15
341	20240710	140000	178659280	5030	5030	5030	5030	16
342	20240710	135900	178578800	5030	5030	5030	5030	13
343	20240710	135800	178513410	5030	5030	5030	5030	13
344	20240710	135700	178448020	5030	5030	5030	5030	12
345	20240710	135600	178387660	5030	5020	5030	5020	13
346	20240710	135500	178322340	5020	5020	5020	5020	15
347	20240710	135400	178247040	5020	5020	5020	5020	12
348	20240710	135300	178186800	5020	5020	5020	5020	10
349	20240710	135200	178136600	5020	5020	5030	5020	16
350	20240710	135100	178056220	5020	5020	5020	5020	9
351	20240710	135000	178011040	5020	5030	5030	5020	4
352	20240710	134900	177990950	5020	5020	5020	5020	10
353	20240710	134800	177940750	5030	5020	5030	5020	9
354	20240710	134700	177895550	5020	5020	5020	5020	9
355	20240710	134600	177850370	5020	5020	5020	5020	10
356	20240710	134500	177800170	5020	5020	5020	5020	10
357	20240710	134400	177749970	5020	5020	5020	5020	9
358	20240710	134300	177704790	5020	5020	5020	5020	10
359	20240710	134200	177654590	5020	5020	5020	5020	10
360	20240710	134100	177604390	5020	5020	5020	5020	8
361	20240710	134000	177564230	5020	5020	5020	5020	17
362	20240710	133900	177478890	5020	5020	5030	5020	74
363	20240710	133800	177106760	5020	5020	5020	5020	10
364	20240710	133700	177056560	5020	5020	5020	5020	10
365	20240710	133600	177006360	5020	5020	5030	5020	10
366	20240710	133500	176956150	5030	5020	5030	5020	25
367	20240710	133400	176830500	5020	5020	5030	5020	10
368	20240710	133300	176780290	5020	5020	5020	5020	9
369	20240710	133200	176735110	5020	5020	5020	5020	10
370	20240710	133100	176684910	5020	5020	5020	5020	10
371	20240710	133000	176634710	5030	5020	5030	5020	10
372	20240710	132900	176584500	5020	5030	5030	5020	12
373	20240710	132800	176524240	5020	5020	5020	5020	10
374	20240710	132700	176474040	5020	5030	5030	5020	19
375	20240710	132600	176378560	5020	5020	5020	5020	9
376	20240710	132500	176333380	5020	5020	5030	5020	640
377	20240710	132400	173114280	5020	5020	5020	5020	10
378	20240710	132300	173064080	5020	5020	5020	5020	9
379	20240710	132200	173018900	5020	5020	5020	5020	10
380	20240710	132100	172968700	5020	5020	5030	5020	12
381	20240710	132000	172908450	5020	5020	5030	5020	2328
382	20240710	131900	161221850	5030	5020	5030	5020	20
383	20240710	131800	161121350	5020	5020	5020	5020	9
384	20240710	131700	161076170	5030	5020	5030	5020	19
385	20240710	131600	160980700	5020	5020	5020	5020	10
386	20240710	131500	160930500	5020	5020	5030	5020	19
387	20240710	131400	160835020	5030	5020	5030	5020	11
388	20240710	131300	160779790	5020	5030	5030	5020	21
389	20240710	131200	160674250	5030	5020	5030	5020	152
390	20240710	131100	159910300	5020	5020	5020	5020	10
391	20240710	131000	159860100	5020	5020	5020	5020	152
392	20240710	130900	159097060	5020	5030	5030	5020	7
393	20240710	130800	159061910	5030	5030	5030	5030	10
394	20240710	130700	159011610	5020	5020	5020	5020	131
395	20240710	130600	158353990	5020	5030	5030	5020	1020
396	20240710	130500	153225040	5030	5030	5030	5030	10
397	20240710	130400	153174740	5030	5030	5030	5030	10
398	20240710	130300	153124440	5040	5030	5040	5030	49
399	20240710	130200	152877580	5030	5030	5040	5030	23
400	20240710	130100	152761880	5030	5030	5030	5030	10
401	20240710	130000	152711580	5030	5030	5030	5030	16
402	20240710	125900	152631100	5030	5030	5030	5030	9
403	20240710	125800	152585830	5030	5030	5030	5030	10
404	20240710	125700	152535530	5040	5030	5040	5030	69
405	20240710	125600	152187860	5030	5030	5040	5030	78
406	20240710	125500	151795020	5040	5040	5040	5030	449
407	20240710	125400	149532550	5040	5030	5040	5030	61
408	20240710	125300	149225330	5030	5030	5030	5030	10
409	20240710	125200	149175030	5030	5030	5030	5030	11
410	20240710	125100	149119700	5030	5030	5030	5030	8
411	20240710	125000	149079460	5030	5030	5030	5030	10
412	20240710	124900	149029160	5030	5030	5030	5030	10
413	20240710	124800	148978860	5030	5030	5030	5030	9
414	20240710	124700	148933590	5030	5030	5030	5030	10
415	20240710	124600	148883290	5030	5030	5030	5030	10
416	20240710	124500	148832990	5030	5030	5030	5030	9
417	20240710	124400	148787720	5030	5030	5030	5030	9
418	20240710	124300	148742450	5030	5030	5030	5030	10
419	20240710	124200	148692150	5030	5030	5040	5030	463
420	20240710	124100	146359260	5030	5030	5030	5030	15
421	20240710	124000	146283810	5030	5030	5030	5030	17
422	20240710	123900	146198300	5030	5030	5030	5030	6
423	20240710	123800	146168120	5030	5030	5030	5030	10
424	20240710	123700	146117820	5030	5030	5030	5030	10
425	20240710	123600	146067520	5030	5030	5030	5030	21
426	20240710	123500	145961890	5030	5030	5030	5030	10
427	20240710	123400	145911590	5030	5030	5030	5030	30
428	20240710	123300	145760690	5030	5030	5030	5030	9
429	20240710	123200	145715420	5030	5030	5040	5030	12
430	20240710	123100	145655050	5030	5030	5030	5030	10
431	20240710	123000	145604750	5030	5030	5030	5030	9
432	20240710	122900	145559480	5030	5030	5030	5030	9
433	20240710	122800	145514210	5030	5030	5030	5030	10
434	20240710	122700	145463910	5030	5030	5030	5030	9
435	20240710	122600	145418640	5030	5030	5030	5030	215
436	20240710	122500	144337190	5030	5030	5030	5030	10
437	20240710	122400	144286890	5030	5030	5030	5030	9
438	20240710	122300	144241620	5040	5030	5040	5030	14
439	20240710	122200	144171160	5030	5030	5030	5030	9
440	20240710	122100	144125890	5030	5030	5030	5030	223
441	20240710	122000	143004200	5030	5030	5030	5030	17
442	20240710	121900	142918690	5030	5030	5030	5030	10
443	20240710	121800	142868390	5030	5030	5030	5030	9
444	20240710	121700	142823120	5030	5040	5040	5030	60
445	20240710	121600	142520950	5030	5030	5030	5030	10
446	20240710	121500	142470650	5030	5030	5030	5030	8
447	20240710	121400	142430410	5030	5030	5030	5030	10
448	20240710	121300	142380110	5030	5030	5030	5030	10
449	20240710	121200	142329810	5030	5030	5030	5030	9
450	20240710	121100	142284540	5030	5030	5030	5030	10
451	20240710	121000	142234240	5030	5030	5030	5030	600
452	20240710	120900	139216240	5030	5030	5030	5030	9
453	20240710	120800	139170970	5030	5030	5030	5030	9
454	20240710	120700	139125700	5030	5030	5030	5030	10
455	20240710	120600	139075400	5030	5030	5030	5030	9
456	20240710	120500	139030130	5030	5030	5030	5030	40
457	20240710	120400	138828930	5040	5030	5040	5030	12
458	20240710	120300	138768550	5030	5030	5030	5030	9
459	20240710	120200	138723280	5030	5030	5030	5030	11
460	20240710	120100	138667950	5030	5030	5030	5030	22
461	20240710	120000	138557290	5030	5030	5040	5030	18
462	20240710	115900	138466730	5030	5030	5040	5030	16
463	20240710	115800	138386240	5030	5030	5040	5030	15
464	20240710	115700	138310780	5030	5030	5030	5030	13
465	20240710	115600	138245390	5030	5030	5030	5030	15
466	20240710	115500	138169940	5030	5030	5030	5030	14
467	20240710	115400	138099520	5030	5030	5030	5030	12
468	20240710	115300	138039160	5030	5030	5030	5030	28
469	20240710	115200	137898320	5030	5030	5030	5030	14
470	20240710	115100	137827900	5030	5030	5030	5030	13
471	20240710	115000	137762510	5030	5030	5030	5030	35
472	20240710	114900	137586460	5030	5030	5030	5030	14
473	20240710	114800	137516040	5030	5030	5030	5030	13
474	20240710	114700	137450650	5030	5030	5030	5030	12
475	20240710	114600	137390290	5020	5030	5030	5020	352
476	20240710	114500	135620130	5030	5030	5030	5030	9
477	20240710	114400	135574860	5030	5030	5030	5030	10
478	20240710	114300	135524560	5030	5030	5030	5030	10
479	20240710	114200	135474260	5030	5030	5030	5030	9
480	20240710	114100	135428990	5030	5030	5030	5030	10
481	20240710	114000	135378690	5030	5030	5030	5030	16
482	20240710	113900	135298210	5030	5030	5030	5030	9
483	20240710	113800	135252940	5030	5030	5030	5030	10
484	20240710	113700	135202640	5030	5030	5030	5030	499
485	20240710	113600	132692670	5030	5030	5030	5030	10
486	20240710	113500	132642370	5030	5030	5030	5030	10
487	20240710	113400	132592070	5030	5030	5030	5030	299
488	20240710	113300	131088100	5030	5030	5030	5030	9
489	20240710	113200	131042830	5030	5030	5030	5030	9
490	20240710	113100	130997560	5030	5030	5030	5030	10
491	20240710	113000	130947260	5030	5030	5030	5030	9
492	20240710	112900	130901990	5030	5030	5030	5030	10
493	20240710	112800	130851690	5030	5030	5030	5030	10
494	20240710	112700	130801390	5030	5030	5030	5030	68
495	20240710	112600	130459350	5030	5030	5030	5030	10
496	20240710	112500	130409050	5030	5030	5030	5030	9
497	20240710	112400	130363780	5030	5030	5030	5030	19
498	20240710	112300	130268210	5030	5030	5030	5030	10
499	20240710	112200	130217910	5030	5030	5030	5030	10
500	20240710	112100	130167610	5030	5030	5030	5030	9
501	20240710	112000	130122340	5030	5030	5030	5030	17
502	20240710	111900	130036830	5030	5030	5030	5030	986
503	20240710	111800	125077250	5030	5030	5030	5030	90
504	20240710	111700	124624550	5030	5030	5030	5030	7
505	20240710	111600	124589340	5030	5030	5030	5030	9
506	20240710	111500	124544070	5030	5030	5030	5030	10
507	20240710	111400	124493770	5040	5030	5040	5030	14
508	20240710	111300	124423310	5030	5030	5030	5030	10
509	20240710	111200	124373010	5030	5030	5030	5030	9
510	20240710	111100	124327740	5030	5030	5040	5030	12
511	20240710	111000	124267370	5030	5030	5030	5030	133
512	20240710	110900	123598380	5030	5030	5030	5030	9
513	20240710	110800	123553110	5030	5040	5040	5030	62
514	20240710	110700	123240730	5030	5030	5040	5030	311
515	20240710	110600	121673400	5030	5050	5050	5030	7698
516	20240710	110500	82878480	5040	5040	5040	5040	10
517	20240710	110400	82828080	5040	5040	5040	5040	10
518	20240710	110300	82777680	5040	5040	5040	5040	9
519	20240710	110200	82732320	5040	5040	5040	5040	135
520	20240710	110100	82051920	5040	5040	5040	5040	10
521	20240710	110000	82001520	5040	5040	5040	5040	16
522	20240710	105900	81920880	5040	5040	5040	5040	10
523	20240710	105800	81870480	5040	5040	5040	5040	9
524	20240710	105700	81825120	5040	5040	5040	5040	10
525	20240710	105600	81774720	5040	5040	5040	5040	9
526	20240710	105500	81729360	5040	5040	5040	5040	9
527	20240710	105400	81684000	5040	5040	5040	5040	10
528	20240710	105300	81633600	5040	5040	5040	5040	10
529	20240710	105200	81583200	5040	5040	5040	5040	9
530	20240710	105100	81537840	5040	5050	5050	5040	14
531	20240710	105000	81467240	5040	5040	5040	5040	10
532	20240710	104900	81416840	5050	5040	5050	5040	159
533	20240710	104800	80613980	5040	5040	5040	5040	9
534	20240710	104700	80568620	5040	5040	5040	5040	10
535	20240710	104600	80518220	5040	5040	5040	5040	10
536	20240710	104500	80467820	5040	5040	5040	5040	9
537	20240710	104400	80422460	5040	5040	5040	5040	10
538	20240710	104300	80372060	5040	5040	5040	5040	10
539	20240710	104200	80321660	5040	5040	5040	5040	8
540	20240710	104100	80281340	5040	5040	5040	5040	11
541	20240710	104000	80225900	5040	5040	5040	5040	16
542	20240710	103900	80145260	5040	5040	5040	5040	10
543	20240710	103800	80094860	5040	5040	5040	5040	10
544	20240710	103700	80044460	5050	5040	5050	5040	58
545	20240710	103600	79751650	5040	5040	5040	5040	10
546	20240710	103500	79701250	5040	5040	5040	5040	10
547	20240710	103400	79650850	5040	5040	5040	5040	8
548	20240710	103300	79610530	5040	5040	5040	5040	10
549	20240710	103200	79560130	5050	5040	5050	5040	30
550	20240710	103100	79408730	5040	5040	5040	5040	9
551	20240710	103000	79363370	5040	5040	5040	5040	10
552	20240710	102900	79312970	5040	5040	5040	5040	10
553	20240710	102800	79262570	5040	5040	5040	5040	10
554	20240710	102700	79212170	5040	5040	5040	5040	8
555	20240710	102600	79171850	5040	5040	5040	5040	10
556	20240710	102500	79121450	5040	5040	5040	5040	10
557	20240710	102400	79071050	5040	5030	5040	5030	725
558	20240710	102300	75417140	5030	5030	5030	5030	10
559	20240710	102200	75366840	5030	5030	5030	5030	10
560	20240710	102100	75316540	5030	5030	5030	5030	9
561	20240710	102000	75271270	5030	5030	5030	5030	16
562	20240710	101900	75190790	5030	5030	5040	5030	71
563	20240710	101800	74833210	5040	5030	5040	5030	69
564	20240710	101700	74485550	5030	5030	5030	5030	10
565	20240710	101600	74435250	5030	5040	5040	5030	7
566	20240710	101500	74400000	5040	5040	5040	5040	10
567	20240710	101400	74349600	5030	5030	5030	5030	10
568	20240710	101300	74299300	5030	5040	5050	5030	379
569	20240710	101200	72389150	5040	5040	5040	5040	10
570	20240710	101100	72338750	5040	5040	5040	5040	10
571	20240710	101000	72288350	5040	5040	5040	5040	151
572	20240710	100900	71527310	5040	5040	5040	5040	4439
573	20240710	100800	49154750	5040	5040	5040	5040	10
574	20240710	100700	49104350	5040	5040	5040	5040	25
575	20240710	100600	48978350	5040	5040	5040	5040	139
576	20240710	100500	48277790	5040	5040	5040	5040	10
577	20240710	100400	48227390	5040	5040	5040	5040	10
578	20240710	100300	48176990	5040	5040	5040	5040	9
579	20240710	100200	48131630	5040	5040	5050	5040	170
580	20240710	100100	47274820	5040	5040	5040	5040	10
581	20240710	100000	47224420	5040	5040	5040	5040	23
582	20240710	095900	47108500	5040	5040	5040	5040	7
583	20240710	095800	47073220	5040	5050	5050	5040	20
584	20240710	095700	46972240	5050	5050	5050	5050	10
585	20240710	095600	46921740	5050	5050	5050	5050	10
586	20240710	095500	46871240	5050	5050	5050	5050	9
587	20240710	095400	46825790	5050	5050	5050	5050	10
588	20240710	095300	46775290	5050	5050	5050	5050	10
589	20240710	095200	46724790	5050	5060	5060	5050	10
590	20240710	095100	46674280	5050	5040	5060	5040	10
591	20240710	095000	46623840	5040	5050	5050	5040	11
592	20240710	094900	46568390	5040	5040	5040	5040	9
593	20240710	094800	46523030	5050	5050	5050	5040	11
594	20240710	094700	46467550	5040	5040	5050	5040	11
595	20240710	094600	46412100	5040	5050	5050	5040	115
596	20240710	094500	45832470	5040	5050	5050	5040	5
597	20240710	094400	45807250	5040	5040	5050	5040	227
598	20240710	094300	44661800	5040	5040	5040	5040	10
599	20240710	094200	44611400	5040	5050	5050	5040	10
600	20240710	094100	44560990	5040	5050	5050	5040	11
601	20240710	094000	44505540	5040	5040	5040	5040	16
602	20240710	093900	44424900	5060	5050	5060	5040	14
603	20240710	093800	44354220	5050	5050	5050	5050	10
604	20240710	093700	44303720	5040	5040	5050	5040	193
605	20240710	093600	43329150	5040	5040	5040	5040	10
606	20240710	093500	43278750	5040	5040	5040	5040	10
607	20240710	093400	43228350	5040	5040	5040	5040	9
608	20240710	093300	43182990	5040	5040	5040	5040	10
609	20240710	093200	43132590	5040	5040	5040	5040	10
610	20240710	093100	43082190	5040	5030	5040	5030	4056
611	20240710	093000	22640040	5040	5030	5040	5030	123
612	20240710	092900	22020350	5040	5030	5040	5030	27
613	20240710	092800	21884370	5030	5040	5040	5030	43
614	20240710	092700	21667780	5030	5040	5040	5030	70
615	20240710	092600	21315080	5040	5040	5040	5030	162
616	20240710	092500	20499010	5040	5040	5040	5030	158
617	20240710	092400	19702750	5040	5040	5040	5030	138
618	20240710	092300	19007300	5030	5040	5040	5030	97
619	20240710	092200	18518490	5030	5030	5030	5030	6
620	20240710	092100	18488310	5030	5030	5030	5030	7
621	20240710	092000	18453100	5030	5030	5040	5030	17
622	20240710	091900	18367560	5030	5030	5030	5030	6
623	20240710	091800	18337380	5030	5030	5030	5030	7
624	20240710	091700	18302170	5030	5030	5030	5030	7
625	20240710	091600	18266960	5030	5030	5030	5030	6
626	20240710	091500	18236780	5030	5020	5030	5020	333
627	20240710	091400	16561860	5030	5030	5030	5020	22
628	20240710	091300	16451270	5020	5020	5020	5020	209
629	20240710	091200	15402090	5030	5030	5030	5020	127
630	20240710	091100	14763350	5030	5030	5030	5020	843
631	20240710	091000	10528410	5030	5030	5040	5020	196
632	20240710	090900	9542380	5040	5030	5040	5030	107
633	20240710	090800	9003170	5030	5040	5040	5030	104
634	20240710	090700	8479930	5030	5030	5030	5030	8
635	20240710	090600	8439690	5030	5030	5030	5030	7
636	20240710	090500	8404480	5030	5030	5040	5020	735
637	20240710	090400	4707390	5030	5030	5030	5030	6
638	20240710	090300	4677210	5030	5030	5030	5030	7
639	20240710	090200	4642000	5030	5040	5050	5030	402
640	20240710	090100	2615770	5040	5040	5050	5040	62
641	20240710	090000	2303280	5040	5040	5040	5040	457