KissMeData/053700/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	193900	344914160	5030	5030	5030	5030	4663
3	20240704	193800	344914160	5030	5030	5030	5030	0
4	20240704	193700	344914160	5030	5030	5030	5030	0
5	20240704	193600	344914160	5030	5030	5030	5030	0
6	20240704	193500	344914160	5030	5030	5030	5030	0
7	20240704	193400	344914160	5030	5030	5030	5030	0
8	20240704	193300	344914160	5030	5030	5030	5030	0
9	20240704	193200	344914160	5030	5030	5030	5030	0
10	20240704	193100	344914160	5030	5030	5030	5030	0
11	20240704	193000	344914160	5030	5030	5030	5030	0
12	20240704	192900	344914160	5030	5030	5030	5030	0
13	20240704	192800	344914160	5030	5030	5030	5030	0
14	20240704	192700	344914160	5030	5030	5030	5030	0
15	20240704	192600	344914160	5030	5030	5030	5030	0
16	20240704	192500	344914160	5030	5030	5030	5030	0
17	20240704	192400	344914160	5030	5030	5030	5030	0
18	20240704	192300	344914160	5030	5030	5030	5030	0
19	20240704	192200	344914160	5030	5030	5030	5030	0
20	20240704	192100	344914160	5030	5030	5030	5030	0
21	20240704	192000	344914160	5030	5030	5030	5030	0
22	20240704	191900	344914160	5030	5030	5030	5030	0
23	20240704	191800	344914160	5030	5030	5030	5030	0
24	20240704	191700	344914160	5030	5030	5030	5030	0
25	20240704	191600	344914160	5030	5030	5030	5030	0
26	20240704	191500	344914160	5030	5030	5030	5030	0
27	20240704	191400	344914160	5030	5030	5030	5030	0
28	20240704	191300	344914160	5030	5030	5030	5030	0
29	20240704	191200	344914160	5030	5030	5030	5030	0
30	20240704	191100	344914160	5030	5030	5030	5030	0
31	20240704	191000	344914160	5030	5030	5030	5030	0
32	20240704	190900	344914160	5030	5030	5030	5030	4663
33	20240704	190800	344914160	5030	5030	5030	5030	0
34	20240704	190700	344914160	5030	5030	5030	5030	0
35	20240704	190600	344914160	5030	5030	5030	5030	0
36	20240704	190500	344914160	5030	5030	5030	5030	0
37	20240704	190400	344914160	5030	5030	5030	5030	0
38	20240704	190300	344914160	5030	5030	5030	5030	0
39	20240704	190200	344914160	5030	5030	5030	5030	0
40	20240704	190100	344914160	5030	5030	5030	5030	0
41	20240704	190000	344914160	5030	5030	5030	5030	0
42	20240704	185900	344914160	5030	5030	5030	5030	0
43	20240704	185800	344914160	5030	5030	5030	5030	0
44	20240704	185700	344914160	5030	5030	5030	5030	0
45	20240704	185600	344914160	5030	5030	5030	5030	0
46	20240704	185500	344914160	5030	5030	5030	5030	0
47	20240704	185400	344914160	5030	5030	5030	5030	0
48	20240704	185300	344914160	5030	5030	5030	5030	0
49	20240704	185200	344914160	5030	5030	5030	5030	0
50	20240704	185100	344914160	5030	5030	5030	5030	0
51	20240704	185000	344914160	5030	5030	5030	5030	0
52	20240704	184900	344914160	5030	5030	5030	5030	0
53	20240704	184800	344914160	5030	5030	5030	5030	0
54	20240704	184700	344914160	5030	5030	5030	5030	0
55	20240704	184600	344914160	5030	5030	5030	5030	0
56	20240704	184500	344914160	5030	5030	5030	5030	0
57	20240704	184400	344914160	5030	5030	5030	5030	0
58	20240704	184300	344914160	5030	5030	5030	5030	0
59	20240704	184200	344914160	5030	5030	5030	5030	0
60	20240704	184100	344914160	5030	5030	5030	5030	0
61	20240704	184000	344914160	5030	5030	5030	5030	0
62	20240704	183900	344914160	5030	5030	5030	5030	4663
63	20240704	183800	344914160	5030	5030	5030	5030	0
64	20240704	183700	344914160	5030	5030	5030	5030	0
65	20240704	183600	344914160	5030	5030	5030	5030	0
66	20240704	183500	344914160	5030	5030	5030	5030	0
67	20240704	183400	344914160	5030	5030	5030	5030	0
68	20240704	183300	344914160	5030	5030	5030	5030	0
69	20240704	183200	344914160	5030	5030	5030	5030	0
70	20240704	183100	344914160	5030	5030	5030	5030	0
71	20240704	183000	344914160	5030	5030	5030	5030	0
72	20240704	182900	344914160	5030	5030	5030	5030	0
73	20240704	182800	344914160	5030	5030	5030	5030	0
74	20240704	182700	344914160	5030	5030	5030	5030	0
75	20240704	182600	344914160	5030	5030	5030	5030	0
76	20240704	182500	344914160	5030	5030	5030	5030	0
77	20240704	182400	344914160	5030	5030	5030	5030	0
78	20240704	182300	344914160	5030	5030	5030	5030	0
79	20240704	182200	344914160	5030	5030	5030	5030	0
80	20240704	182100	344914160	5030	5030	5030	5030	0
81	20240704	182000	344914160	5030	5030	5030	5030	0
82	20240704	181900	344914160	5030	5030	5030	5030	0
83	20240704	181800	344914160	5030	5030	5030	5030	0
84	20240704	181700	344914160	5030	5030	5030	5030	0
85	20240704	181600	344914160	5030	5030	5030	5030	0
86	20240704	181500	344914160	5030	5030	5030	5030	0
87	20240704	181400	344914160	5030	5030	5030	5030	0
88	20240704	181300	344914160	5030	5030	5030	5030	0
89	20240704	181200	344914160	5030	5030	5030	5030	0
90	20240704	181100	344914160	5030	5030	5030	5030	0
91	20240704	181000	344914160	5030	5030	5030	5030	0
92	20240704	180900	344914160	5030	5030	5030	5030	4663
93	20240704	180800	344914160	5030	5030	5030	5030	0
94	20240704	180700	344914160	5030	5030	5030	5030	0
95	20240704	180600	344914160	5030	5030	5030	5030	0
96	20240704	180500	344914160	5030	5030	5030	5030	0
97	20240704	180400	344914160	5030	5030	5030	5030	0
98	20240704	180300	344914160	5030	5030	5030	5030	0
99	20240704	180200	344914160	5030	5030	5030	5030	0
100	20240704	180100	344914160	5030	5030	5030	5030	0
101	20240704	180000	344914160	5030	5030	5030	5030	0
102	20240704	175900	344914160	5030	5030	5030	5030	0
103	20240704	175800	344914160	5030	5030	5030	5030	0
104	20240704	175700	344914160	5030	5030	5030	5030	0
105	20240704	175600	344914160	5030	5030	5030	5030	0
106	20240704	175500	344914160	5030	5030	5030	5030	0
107	20240704	175400	344914160	5030	5030	5030	5030	0
108	20240704	175300	344914160	5030	5030	5030	5030	0
109	20240704	175200	344914160	5030	5030	5030	5030	0
110	20240704	175100	344914160	5030	5030	5030	5030	0
111	20240704	175000	344914160	5030	5030	5030	5030	0
112	20240704	174900	344914160	5030	5030	5030	5030	0
113	20240704	174800	344914160	5030	5030	5030	5030	0
114	20240704	174700	344914160	5030	5030	5030	5030	0
115	20240704	174600	344914160	5030	5030	5030	5030	0
116	20240704	174500	344914160	5030	5030	5030	5030	0
117	20240704	174400	344914160	5030	5030	5030	5030	0
118	20240704	174300	344914160	5030	5030	5030	5030	0
119	20240704	174200	344914160	5030	5030	5030	5030	0
120	20240704	174100	344914160	5030	5030	5030	5030	0
121	20240704	174000	344914160	5030	5030	5030	5030	0
122	20240704	173900	344914160	5030	5030	5030	5030	4663
123	20240704	173800	344914160	5030	5030	5030	5030	0
124	20240704	173700	344914160	5030	5030	5030	5030	0
125	20240704	173600	344914160	5030	5030	5030	5030	0
126	20240704	173500	344914160	5030	5030	5030	5030	0
127	20240704	173400	344914160	5030	5030	5030	5030	0
128	20240704	173300	344914160	5030	5030	5030	5030	0
129	20240704	173200	344914160	5030	5030	5030	5030	0
130	20240704	173100	344914160	5030	5030	5030	5030	0
131	20240704	173000	344914160	5030	5030	5030	5030	0
132	20240704	172900	344914160	5030	5030	5030	5030	0
133	20240704	172800	344914160	5030	5030	5030	5030	0
134	20240704	172700	344914160	5030	5030	5030	5030	0
135	20240704	172600	344914160	5030	5030	5030	5030	0
136	20240704	172500	344914160	5030	5030	5030	5030	0
137	20240704	172400	344914160	5030	5030	5030	5030	0
138	20240704	172300	344914160	5030	5030	5030	5030	0
139	20240704	172200	344914160	5030	5030	5030	5030	0
140	20240704	172100	344914160	5030	5030	5030	5030	0
141	20240704	172000	344914160	5030	5030	5030	5030	0
142	20240704	171900	344914160	5030	5030	5030	5030	0
143	20240704	171800	344914160	5030	5030	5030	5030	0
144	20240704	171700	344914160	5030	5030	5030	5030	0
145	20240704	171600	344914160	5030	5030	5030	5030	0
146	20240704	171500	344914160	5030	5030	5030	5030	0
147	20240704	171400	344914160	5030	5030	5030	5030	0
148	20240704	171300	344914160	5030	5030	5030	5030	0
149	20240704	171200	344914160	5030	5030	5030	5030	0
150	20240704	171100	344914160	5030	5030	5030	5030	0
151	20240704	171000	344914160	5030	5030	5030	5030	0
152	20240704	170900	344914160	5030	5030	5030	5030	4663
153	20240704	170800	344914160	5030	5030	5030	5030	0
154	20240704	170700	344914160	5030	5030	5030	5030	0
155	20240704	170600	344914160	5030	5030	5030	5030	0
156	20240704	170500	344914160	5030	5030	5030	5030	0
157	20240704	170400	344914160	5030	5030	5030	5030	0
158	20240704	170300	344914160	5030	5030	5030	5030	0
159	20240704	170200	344914160	5030	5030	5030	5030	0
160	20240704	170100	344914160	5030	5030	5030	5030	0
161	20240704	170000	344914160	5030	5030	5030	5030	0
162	20240704	165900	344914160	5030	5030	5030	5030	0
163	20240704	165800	344914160	5030	5030	5030	5030	0
164	20240704	165700	344914160	5030	5030	5030	5030	0
165	20240704	165600	344914160	5030	5030	5030	5030	0
166	20240704	165500	344914160	5030	5030	5030	5030	0
167	20240704	165400	344914160	5030	5030	5030	5030	0
168	20240704	165300	344914160	5030	5030	5030	5030	0
169	20240704	165200	344914160	5030	5030	5030	5030	0
170	20240704	165100	344914160	5030	5030	5030	5030	0
171	20240704	165000	344914160	5030	5030	5030	5030	0
172	20240704	164900	344914160	5030	5030	5030	5030	0
173	20240704	164800	344914160	5030	5030	5030	5030	0
174	20240704	164700	344914160	5030	5030	5030	5030	0
175	20240704	164600	344914160	5030	5030	5030	5030	0
176	20240704	164500	344914160	5030	5030	5030	5030	0
177	20240704	164400	344914160	5030	5030	5030	5030	0
178	20240704	164300	344914160	5030	5030	5030	5030	0
179	20240704	164200	344914160	5030	5030	5030	5030	0
180	20240704	164100	344914160	5030	5030	5030	5030	0
181	20240704	164000	344914160	5030	5030	5030	5030	0
182	20240704	163900	344914160	5030	5030	5030	5030	4663
183	20240704	163800	344914160	5030	5030	5030	5030	0
184	20240704	163700	344914160	5030	5030	5030	5030	0
185	20240704	163600	344914160	5030	5030	5030	5030	0
186	20240704	163500	344914160	5030	5030	5030	5030	0
187	20240704	163400	344914160	5030	5030	5030	5030	0
188	20240704	163300	344914160	5030	5030	5030	5030	0
189	20240704	163200	344914160	5030	5030	5030	5030	0
190	20240704	163100	344914160	5030	5030	5030	5030	0
191	20240704	163000	344914160	5030	5030	5030	5030	0
192	20240704	162900	344914160	5030	5030	5030	5030	0
193	20240704	162800	344914160	5030	5030	5030	5030	0
194	20240704	162700	344914160	5030	5030	5030	5030	0
195	20240704	162600	344914160	5030	5030	5030	5030	0
196	20240704	162500	344914160	5030	5030	5030	5030	0
197	20240704	162400	344914160	5030	5030	5030	5030	0
198	20240704	162300	344914160	5030	5030	5030	5030	0
199	20240704	162200	344914160	5030	5030	5030	5030	0
200	20240704	162100	344914160	5030	5030	5030	5030	0
201	20240704	162000	344914160	5030	5030	5030	5030	0
202	20240704	161900	344914160	5030	5030	5030	5030	0
203	20240704	161800	344914160	5030	5030	5030	5030	0
204	20240704	161700	344914160	5030	5030	5030	5030	0
205	20240704	161600	344914160	5030	5030	5030	5030	0
206	20240704	161500	344914160	5030	5030	5030	5030	0
207	20240704	161400	344914160	5030	5030	5030	5030	0
208	20240704	161300	344914160	5030	5030	5030	5030	0
209	20240704	161200	344914160	5030	5030	5030	5030	0
210	20240704	161100	344914160	5030	5030	5030	5030	0
211	20240704	161000	344914160	5030	5030	5030	5030	0
212	20240704	160900	344914160	5030	5030	5030	5030	4663
213	20240704	160800	344914160	5030	5030	5030	5030	0
214	20240704	160700	344914160	5030	5030	5030	5030	0
215	20240704	160600	344914160	5030	5030	5030	5030	0
216	20240704	160500	344914160	5030	5030	5030	5030	0
217	20240704	160400	344914160	5030	5030	5030	5030	0
218	20240704	160300	344914160	5030	5030	5030	5030	0
219	20240704	160200	344914160	5030	5030	5030	5030	0
220	20240704	160100	344914160	5030	5030	5030	5030	0
221	20240704	160000	344914160	5030	5030	5030	5030	0
222	20240704	155900	344914160	5030	5030	5030	5030	0
223	20240704	155800	344914160	5030	5030	5030	5030	0
224	20240704	155700	344914160	5030	5030	5030	5030	0
225	20240704	155600	344914160	5030	5030	5030	5030	0
226	20240704	155500	344914160	5030	5030	5030	5030	0
227	20240704	155400	344914160	5030	5030	5030	5030	0
228	20240704	155300	344914160	5030	5030	5030	5030	0
229	20240704	155200	344914160	5030	5030	5030	5030	0
230	20240704	155100	344914160	5030	5030	5030	5030	0
231	20240704	155000	344914160	5030	5030	5030	5030	0
232	20240704	154900	344914160	5030	5030	5030	5030	0
233	20240704	154800	344914160	5030	5030	5030	5030	0
234	20240704	154700	344914160	5030	5030	5030	5030	0
235	20240704	154600	344914160	5030	5030	5030	5030	0
236	20240704	154500	344914160	5030	5030	5030	5030	0
237	20240704	154400	344914160	5030	5030	5030	5030	0
238	20240704	154300	344914160	5030	5030	5030	5030	0
239	20240704	154200	344914160	5030	5030	5030	5030	0
240	20240704	154100	344914160	5030	5030	5030	5030	0
241	20240704	154000	344914160	5030	5030	5030	5030	0
242	20240704	153900	344914160	5030	5030	5030	5030	4663
243	20240704	153800	344914160	5030	5030	5030	5030	0
244	20240704	153700	344914160	5030	5030	5030	5030	0
245	20240704	153600	344914160	5030	5030	5030	5030	0
246	20240704	153500	344914160	5030	5030	5030	5030	0
247	20240704	153400	344914160	5030	5030	5030	5030	0
248	20240704	153300	344914160	5030	5030	5030	5030	0
249	20240704	153200	344914160	5030	5030	5030	5030	0
250	20240704	153100	344914160	5030	5030	5030	5030	0
251	20240704	153000	344914160	5030	5030	5030	5030	4663
252	20240704	152900	321459270	5030	5030	5030	5030	0
253	20240704	152800	321459270	5030	5030	5030	5030	0
254	20240704	152700	321459270	5030	5030	5030	5030	0
255	20240704	152600	321459270	5030	5030	5030	5030	0
256	20240704	152500	321459270	5030	5030	5030	5030	0
257	20240704	152400	321459270	5030	5030	5030	5030	0
258	20240704	152300	321459270	5030	5030	5030	5030	0
259	20240704	152200	321459270	5030	5030	5030	5030	0
260	20240704	152100	321459270	5030	5030	5030	5030	0
261	20240704	152000	321459270	5030	5030	5030	5030	0
262	20240704	151900	321459270	5030	5040	5040	5030	411
263	20240704	151800	319391700	5040	5040	5040	5030	214
264	20240704	151700	318313300	5040	5030	5040	5030	132
265	20240704	151600	317649020	5030	5040	5040	5030	535
266	20240704	151500	314953010	5040	5040	5040	5040	146
267	20240704	151400	314217170	5040	5030	5040	5030	109
268	20240704	151300	313668890	5030	5030	5030	5030	644
269	20240704	151200	310429570	5020	5020	5020	5020	0
270	20240704	151100	310429570	5020	5020	5020	5020	0
271	20240704	151000	310429570	5020	5020	5020	5020	370
272	20240704	150900	308572170	5020	5020	5020	5020	450
273	20240704	150800	306313170	5030	5030	5030	5030	0
274	20240704	150700	306313170	5030	5030	5030	5030	0
275	20240704	150600	306313170	5030	5030	5030	5030	1
276	20240704	150500	306308140	5030	5030	5030	5030	100
277	20240704	150400	305805140	5030	5030	5030	5030	0
278	20240704	150300	305805140	5030	5030	5030	5030	224
279	20240704	150200	304678420	5020	5020	5020	5020	0
280	20240704	150100	304678420	5020	5020	5020	5020	0
281	20240704	150000	304678420	5020	5020	5020	5020	530
282	20240704	145900	302017820	5030	5030	5030	5030	10
283	20240704	145800	301967520	5020	5020	5020	5020	1
284	20240704	145700	301962500	5030	5030	5030	5030	5
285	20240704	145600	301937350	5030	5030	5030	5030	100
286	20240704	145500	301434350	5020	5020	5020	5020	0
287	20240704	145400	301434350	5020	5020	5020	5020	177
288	20240704	145300	300545810	5020	5020	5020	5020	0
289	20240704	145200	300545810	5020	5020	5020	5020	0
290	20240704	145100	300545810	5020	5020	5020	5020	0
291	20240704	145000	300545810	5020	5020	5020	5020	0
292	20240704	144900	300545810	5020	5020	5020	5020	1
293	20240704	144800	300540790	5020	5020	5020	5020	100
294	20240704	144700	300038790	5020	5020	5020	5020	7
295	20240704	144600	300003650	5020	5020	5020	5020	1
296	20240704	144500	299998630	5020	5020	5020	5020	0
297	20240704	144400	299998630	5020	5020	5020	5020	0
298	20240704	144300	299998630	5020	5020	5020	5020	1
299	20240704	144200	299993610	5020	5020	5020	5020	0
300	20240704	144100	299993610	5020	5020	5020	5020	178
301	20240704	144000	299100050	5020	5020	5020	5020	508
302	20240704	143900	296549890	5030	5030	5030	5030	0
303	20240704	143800	296549890	5030	5030	5030	5030	2
304	20240704	143700	296539830	5030	5030	5030	5030	410
305	20240704	143600	294477530	5030	5030	5030	5030	5
306	20240704	143500	294452380	5040	5040	5040	5040	0
307	20240704	143400	294452380	5040	5040	5040	5040	1
308	20240704	143300	294447340	5040	5040	5040	5040	0
309	20240704	143200	294447340	5040	5040	5040	5040	3
310	20240704	143100	294432220	5040	5040	5040	5040	4000
311	20240704	143000	274272220	5040	5040	5040	5040	0
312	20240704	142900	274272220	5040	5040	5040	5040	0
313	20240704	142800	274272220	5040	5040	5040	5040	0
314	20240704	142700	274272220	5040	5040	5040	5040	0
315	20240704	142600	274272220	5040	5040	5040	5040	0
316	20240704	142500	274272220	5040	5040	5040	5040	0
317	20240704	142400	274272220	5040	5040	5040	5040	0
318	20240704	142300	274272220	5040	5030	5040	5020	17
319	20240704	142200	274186850	5020	5020	5020	5020	2
320	20240704	142100	274176810	5040	5040	5040	5040	99
321	20240704	142000	273677850	5040	5040	5040	5040	0
322	20240704	141900	273677850	5040	5040	5040	5040	0
323	20240704	141800	273677850	5040	5040	5040	5040	0
324	20240704	141700	273677850	5040	5040	5040	5040	0
325	20240704	141600	273677850	5040	5040	5040	5040	0
326	20240704	141500	273677850	5040	5040	5040	5040	0
327	20240704	141400	273677850	5040	5040	5040	5040	6
328	20240704	141300	273647610	5040	5040	5040	5040	0
329	20240704	141200	273647610	5040	5040	5040	5040	0
330	20240704	141100	273647610	5040	5040	5040	5040	11
331	20240704	141000	273592170	5040	5040	5040	5040	15
332	20240704	140900	273516570	5040	5040	5040	5040	0
333	20240704	140800	273516570	5040	5040	5040	5040	0
334	20240704	140700	273516570	5040	5040	5040	5040	1
335	20240704	140600	273511530	5030	5030	5030	5030	2
336	20240704	140500	273501470	5040	5040	5040	5040	15
337	20240704	140400	273425870	5040	5040	5040	5040	1000
338	20240704	140300	268385870	5030	5030	5030	5030	0
339	20240704	140200	268385870	5030	5030	5030	5030	0
340	20240704	140100	268385870	5030	5040	5040	5030	79
341	20240704	140000	267987730	5040	5040	5040	5040	0
342	20240704	135900	267987730	5040	5040	5040	5040	0
343	20240704	135800	267987730	5040	5040	5040	5040	301
344	20240704	135700	266470690	5000	5000	5000	5000	0
345	20240704	135600	266470690	5000	5030	5030	5000	8774
346	20240704	135500	222577630	5030	5030	5030	5030	480
347	20240704	135400	220163230	5040	5040	5040	5040	10
348	20240704	135300	220112830	5040	5040	5040	5040	0
349	20240704	135200	220112830	5040	5040	5040	5040	10
350	20240704	135100	220062430	5040	5040	5040	5040	0
351	20240704	135000	220062430	5040	5040	5040	5040	0
352	20240704	134900	220062430	5040	5040	5040	5040	3
353	20240704	134800	220047310	5030	5030	5030	5030	0
354	20240704	134700	220047310	5030	5030	5030	5030	0
355	20240704	134600	220047310	5030	5030	5030	5030	0
356	20240704	134500	220047310	5030	5030	5030	5030	0
357	20240704	134400	220047310	5030	5030	5030	5030	0
358	20240704	134300	220047310	5030	5030	5030	5030	0
359	20240704	134200	220047310	5030	5030	5030	5030	11
360	20240704	134100	219991980	5040	5040	5040	5040	0
361	20240704	134000	219991980	5040	5040	5040	5040	2
362	20240704	133900	219981900	5030	5030	5030	5030	0
363	20240704	133800	219981900	5030	5030	5030	5030	1712
364	20240704	133700	211370540	5050	5050	5050	5050	0
365	20240704	133600	211370540	5050	5050	5050	5050	1
366	20240704	133500	211365490	5050	5030	5050	5030	154
367	20240704	133400	210589870	5050	5050	5050	5050	0
368	20240704	133300	210589870	5050	5050	5050	5050	10
369	20240704	133200	210539370	5050	5050	5050	5050	0
370	20240704	133100	210539370	5050	5050	5050	5050	0
371	20240704	133000	210539370	5050	5050	5050	5050	1
372	20240704	132900	210534320	5040	5040	5040	5040	16
373	20240704	132800	210453680	5040	5040	5040	5040	0
374	20240704	132700	210453680	5040	5040	5040	5040	200
375	20240704	132600	209445680	5050	5050	5050	5050	0
376	20240704	132500	209445680	5050	5050	5050	5050	8
377	20240704	132400	209405280	5050	5050	5050	5050	0
378	20240704	132300	209405280	5050	5050	5050	5050	0
379	20240704	132200	209405280	5050	5050	5050	5050	1
380	20240704	132100	209400230	5050	5050	5050	5050	0
381	20240704	132000	209400230	5050	5050	5050	5050	0
382	20240704	131900	209400230	5050	5050	5050	5050	3
383	20240704	131800	209385080	5060	5060	5060	5060	0
384	20240704	131700	209385080	5060	5050	5060	5050	101
385	20240704	131600	208875020	5050	5050	5050	5050	0
386	20240704	131500	208875020	5050	5050	5050	5050	0
387	20240704	131400	208875020	5050	5050	5050	5050	0
388	20240704	131300	208875020	5050	5050	5050	5050	0
389	20240704	131200	208875020	5050	5050	5050	5050	3
390	20240704	131100	208859870	5050	5050	5050	5050	1
391	20240704	131000	208854820	5040	5040	5040	5040	33
392	20240704	130900	208688500	5040	5040	5040	5040	0
393	20240704	130800	208688500	5040	5040	5040	5040	492
394	20240704	130700	206208820	5060	5060	5060	5060	0
395	20240704	130600	206208820	5060	5060	5060	5060	0
396	20240704	130500	206208820	5060	5060	5060	5060	0
397	20240704	130400	206208820	5060	5060	5060	5060	10
398	20240704	130300	206158220	5060	5060	5060	5060	0
399	20240704	130200	206158220	5060	5060	5060	5060	0
400	20240704	130100	206158220	5060	5060	5060	5060	0
401	20240704	130000	206158220	5060	5060	5060	5060	492
402	20240704	125900	203668700	5060	5060	5060	5060	0
403	20240704	125800	203668700	5060	5060	5060	5060	0
404	20240704	125700	203668700	5060	5040	5060	5040	3
405	20240704	125600	203653560	5060	5060	5060	5060	0
406	20240704	125500	203653560	5060	5060	5060	5060	0
407	20240704	125400	203653560	5060	5060	5060	5060	0
408	20240704	125300	203653560	5060	5060	5060	5060	0
409	20240704	125200	203653560	5060	5060	5060	5060	3
410	20240704	125100	203638380	5060	5060	5060	5060	0
411	20240704	125000	203638380	5060	5060	5060	5060	0
412	20240704	124900	203638380	5060	5060	5060	5060	350
413	20240704	124800	201867380	5060	5060	5060	5060	1
414	20240704	124700	201862320	5040	5040	5040	5040	81
415	20240704	124600	201454080	5070	5070	5070	5070	0
416	20240704	124500	201454080	5070	5070	5070	5070	2
417	20240704	124400	201443940	5070	5050	5070	5050	1001
418	20240704	124300	196379780	5050	5050	5050	5050	0
419	20240704	124200	196379780	5050	5050	5050	5050	0
420	20240704	124100	196379780	5050	5050	5050	5050	0
421	20240704	124000	196379780	5050	5050	5050	5050	0
422	20240704	123900	196379780	5050	5050	5050	5050	0
423	20240704	123800	196379780	5050	5050	5050	5050	2
424	20240704	123700	196369680	5030	5040	5040	5030	5
425	20240704	123600	196344500	5030	5030	5030	5030	0
426	20240704	123500	196344500	5030	5030	5030	5030	0
427	20240704	123400	196344500	5030	5050	5050	5030	21
428	20240704	123300	196238770	5050	5050	5050	5050	21
429	20240704	123200	196132720	5030	5030	5030	5030	7
430	20240704	123100	196097510	5050	5050	5050	5050	0
431	20240704	123000	196097510	5050	5050	5050	5050	10
432	20240704	122900	196047010	5050	5040	5050	5040	20
433	20240704	122800	195946030	5050	5050	5050	5050	0
434	20240704	122700	195946030	5050	5050	5050	5050	0
435	20240704	122600	195946030	5050	5050	5050	5050	0
436	20240704	122500	195946030	5050	5050	5050	5050	0
437	20240704	122400	195946030	5050	5050	5050	5050	0
438	20240704	122300	195946030	5050	5050	5050	5050	0
439	20240704	122200	195946030	5050	5050	5050	5050	0
440	20240704	122100	195946030	5050	5050	5050	5050	162
441	20240704	122000	195127930	5050	5050	5050	5050	0
442	20240704	121900	195127930	5050	5050	5050	5050	0
443	20240704	121800	195127930	5050	5050	5050	5050	1
444	20240704	121700	195122880	5040	5040	5040	5040	461
445	20240704	121600	192799440	5030	5030	5030	5030	0
446	20240704	121500	192799440	5030	5030	5030	5030	61
447	20240704	121400	192492610	5010	5010	5010	5010	0
448	20240704	121300	192492610	5010	5020	5020	5010	270
449	20240704	121200	191138210	5020	5020	5020	5020	29
450	20240704	121100	190992630	5020	5020	5020	5020	0
451	20240704	121000	190992630	5020	5020	5020	5020	0
452	20240704	120900	190992630	5020	5020	5020	5020	21
453	20240704	120800	190887210	5030	5030	5030	5030	10
454	20240704	120700	190836910	5010	5010	5010	5010	0
455	20240704	120600	190836910	5010	5010	5010	5010	0
456	20240704	120500	190836910	5010	5010	5010	5010	0
457	20240704	120400	190836910	5010	5010	5010	5010	0
458	20240704	120300	190836910	5010	5010	5010	5010	0
459	20240704	120200	190836910	5010	5020	5020	5010	299
460	20240704	120100	189336930	5010	5010	5010	5010	0
461	20240704	120000	189336930	5010	5010	5010	5010	0
462	20240704	115900	189336930	5010	5010	5010	5010	0
463	20240704	115800	189336930	5010	5010	5010	5010	0
464	20240704	115700	189336930	5010	5010	5010	5010	0
465	20240704	115600	189336930	5010	5020	5020	5010	500
466	20240704	115500	186829630	5040	5040	5040	5040	0
467	20240704	115400	186829630	5040	5040	5040	5040	1
468	20240704	115300	186824590	5020	5020	5020	5020	0
469	20240704	115200	186824590	5020	5020	5020	5020	297
470	20240704	115100	185333650	5020	5020	5020	5020	0
471	20240704	115000	185333650	5020	5020	5020	5020	0
472	20240704	114900	185333650	5020	5020	5020	5020	12
473	20240704	114800	185273410	5030	5040	5040	5030	16
474	20240704	114700	185192920	5030	5030	5030	5030	310
475	20240704	114600	183633620	5040	5040	5040	5040	2433
476	20240704	114500	171371300	5040	5030	5040	5030	1001
477	20240704	114400	166336260	5030	5030	5030	5030	501
478	20240704	114300	163816230	5040	5030	5040	5030	1170
479	20240704	114200	157924230	5030	5030	5030	5030	0
480	20240704	114100	157924230	5030	5030	5030	5030	254
481	20240704	114000	156646610	5030	5030	5030	5030	0
482	20240704	113900	156646610	5030	5030	5030	5030	1
483	20240704	113800	156641580	5030	5030	5030	5030	0
484	20240704	113700	156641580	5030	5030	5030	5030	0
485	20240704	113600	156641580	5030	5030	5030	5030	3
486	20240704	113500	156626490	5030	5030	5030	5030	4
487	20240704	113400	156606370	5030	5030	5030	5030	0
488	20240704	113300	156606370	5030	5030	5030	5030	0
489	20240704	113200	156606370	5030	5030	5030	5030	307
490	20240704	113100	155062160	5030	5030	5030	5030	0
491	20240704	113000	155062160	5030	5030	5030	5030	0
492	20240704	112900	155062160	5030	5030	5030	5030	101
493	20240704	112800	154554130	5020	5020	5020	5020	0
494	20240704	112700	154554130	5020	5020	5020	5020	0
495	20240704	112600	154554130	5020	5020	5020	5020	500
496	20240704	112500	152044130	5020	5020	5020	5020	5
497	20240704	112400	152019030	5010	5010	5010	5010	0
498	20240704	112300	152019030	5010	5020	5020	5010	244
499	20240704	112200	150796560	5020	5020	5020	5020	11
500	20240704	112100	150741340	5020	5020	5020	5020	0
501	20240704	112000	150741340	5020	5010	5020	5010	550
502	20240704	111900	147985830	5020	5020	5020	5020	2
503	20240704	111800	147975790	5020	5020	5020	5020	1
504	20240704	111700	147970770	5010	5010	5010	5010	200
505	20240704	111600	146968770	5020	5020	5020	5020	3
506	20240704	111500	146953710	5030	5030	5030	5030	0
507	20240704	111400	146953710	5030	5030	5030	5030	244
508	20240704	111300	145726390	5030	5020	5030	5020	8
509	20240704	111200	145686220	5020	5020	5020	5020	0
510	20240704	111100	145686220	5020	5020	5020	5020	0
511	20240704	111000	145686220	5020	5020	5020	5020	0
512	20240704	110900	145686220	5020	5020	5020	5020	250
513	20240704	110800	144431220	5010	5010	5010	5010	0
514	20240704	110700	144431220	5010	5010	5010	5010	0
515	20240704	110600	144431220	5010	5010	5010	5010	41
516	20240704	110500	144225810	5010	5010	5030	5010	253
517	20240704	110400	142958260	5030	5030	5030	5030	0
518	20240704	110300	142958260	5030	5030	5030	5030	0
519	20240704	110200	142958260	5030	5030	5030	5030	1
520	20240704	110100	142953230	5010	5010	5010	5010	0
521	20240704	110000	142953230	5010	5010	5010	5010	929
522	20240704	105900	138298940	5020	5040	5040	5020	40
523	20240704	105800	138098060	5030	5030	5030	5030	0
524	20240704	105700	138098060	5030	5030	5030	5030	15
525	20240704	105600	138022610	5030	5030	5030	5020	6235
526	20240704	105500	106664090	5030	5030	5030	5030	0
527	20240704	105400	106664090	5030	5030	5030	5030	0
528	20240704	105300	106664090	5030	5030	5030	5030	944
529	20240704	105200	101915770	5040	5040	5040	5040	0
530	20240704	105100	101915770	5040	5040	5040	5040	0
531	20240704	105000	101915770	5040	5040	5040	5040	4
532	20240704	104900	101895610	5030	5030	5030	5030	0
533	20240704	104800	101895610	5030	5030	5030	5030	0
534	20240704	104700	101895610	5030	5030	5030	5030	0
535	20240704	104600	101895610	5030	5030	5030	5030	0
536	20240704	104500	101895610	5030	5020	5030	5020	2899
537	20240704	104400	87314020	5010	5010	5010	5010	638
538	20240704	104300	84117640	5010	5010	5010	5010	545
539	20240704	104200	81387190	5020	5020	5020	5020	0
540	20240704	104100	81387190	5020	5020	5020	5020	133
541	20240704	104000	80719530	5030	5030	5030	5030	0
542	20240704	103900	80719530	5030	5030	5030	5030	0
543	20240704	103800	80719530	5030	5030	5030	5030	0
544	20240704	103700	80719530	5030	5030	5030	5030	0
545	20240704	103600	80719530	5030	5010	5030	5010	107
546	20240704	103500	80183420	5020	5010	5020	5010	269
547	20240704	103400	78833740	5010	5000	5010	5000	199
548	20240704	103300	77838630	5010	5010	5010	5010	0
549	20240704	103200	77838630	5010	5010	5010	5010	0
550	20240704	103100	77838630	5010	5010	5010	5010	35
551	20240704	103000	77663280	5010	5010	5010	5010	0
552	20240704	102900	77663280	5010	5010	5010	5010	22
553	20240704	102800	77553060	5010	5010	5010	5010	0
554	20240704	102700	77553060	5010	5010	5010	5010	0
555	20240704	102600	77553060	5010	5010	5010	5010	0
556	20240704	102500	77553060	5010	5010	5010	5010	0
557	20240704	102400	77553060	5010	5010	5010	5010	0
558	20240704	102300	77553060	5010	5010	5010	5010	0
559	20240704	102200	77553060	5010	5010	5010	5010	0
560	20240704	102100	77553060	5010	5010	5010	5010	0
561	20240704	102000	77553060	5010	5010	5010	5010	490
562	20240704	101900	75098160	5020	5020	5020	5020	0
563	20240704	101800	75098160	5020	5020	5020	5020	0
564	20240704	101700	75098160	5020	5020	5020	5020	0
565	20240704	101600	75098160	5020	5020	5020	5020	0
566	20240704	101500	75098160	5020	5020	5020	5020	0
567	20240704	101400	75098160	5020	5020	5020	5020	0
568	20240704	101300	75098160	5020	5020	5020	5020	0
569	20240704	101200	75098160	5020	5020	5020	5020	0
570	20240704	101100	75098160	5020	5020	5020	5020	2
571	20240704	101000	75088120	5020	5020	5020	5020	5
572	20240704	100900	75063020	5020	5020	5020	5020	0
573	20240704	100800	75063020	5020	5020	5020	5020	48
574	20240704	100700	74822060	5000	5000	5000	5000	200
575	20240704	100600	73822060	5000	5010	5010	5000	1000
576	20240704	100500	68822050	5030	5030	5030	5030	2
577	20240704	100400	68811990	5030	5010	5030	5010	619
578	20240704	100300	65706360	4995	4995	4995	4995	0
579	20240704	100200	65706360	4995	5010	5010	4995	241
580	20240704	100100	64501215	5000	5000	5000	5000	0
581	20240704	100000	64501215	5000	5000	5000	5000	443
582	20240704	095900	62286215	5000	5000	5000	5000	11
583	20240704	095800	62231215	5000	5000	5000	5000	6
584	20240704	095700	62201215	5000	5000	5000	5000	0
585	20240704	095600	62201215	5000	5000	5000	5000	0
586	20240704	095500	62201215	5000	5000	5000	5000	3
587	20240704	095400	62186215	5000	5000	5000	5000	12
588	20240704	095300	62126215	4985	4985	4985	4985	0
589	20240704	095200	62126215	4985	4985	4985	4985	0
590	20240704	095100	62126215	4985	4985	4985	4985	0
591	20240704	095000	62126215	4985	4985	4985	4985	0
592	20240704	094900	62126215	4985	4995	4995	4985	1000
593	20240704	094800	57133580	5010	4995	5010	4995	486
594	20240704	094700	54703790	4995	4995	4995	4995	0
595	20240704	094600	54703790	4995	4995	4995	4995	0
596	20240704	094500	54703790	4995	4995	4995	4995	4
597	20240704	094400	54683810	4995	4995	4995	4995	0
598	20240704	094300	54683810	4995	4990	4995	4990	101
599	20240704	094200	54179815	4990	4990	4990	4990	387
600	20240704	094100	52248685	4990	4990	4995	4990	164
601	20240704	094000	51430320	4985	4985	4985	4985	1150
602	20240704	093900	45697570	4985	4990	4990	4985	560
603	20240704	093800	42905650	4990	4990	4990	4990	300
604	20240704	093700	41408650	4990	4990	4990	4990	0
605	20240704	093600	41408650	4990	4995	4995	4985	1302
606	20240704	093500	34916105	5010	5010	5010	5010	1
607	20240704	093400	34911095	4990	4990	4990	4990	0
608	20240704	093300	34911095	4990	4990	4990	4990	0
609	20240704	093200	34911095	4990	4990	4990	4990	1000
610	20240704	093100	29921095	5010	4995	5010	4990	1002
611	20240704	093000	24917810	5010	5010	5010	5010	1
612	20240704	092900	24912800	4995	5000	5000	4995	100
613	20240704	092800	24413295	5000	5000	5000	5000	0
614	20240704	092700	24413295	5000	5000	5000	5000	310
615	20240704	092600	22863295	5010	5010	5010	5010	0
616	20240704	092500	22863295	5010	5010	5010	5010	2
617	20240704	092400	22853275	5010	5010	5010	5010	101
618	20240704	092300	22347265	5010	5010	5010	5010	1
619	20240704	092200	22342255	4995	5000	5000	4995	1000
620	20240704	092100	17342705	5010	5010	5010	5010	1
621	20240704	092000	17337695	5010	5010	5010	5010	0
622	20240704	091900	17337695	5010	5010	5010	5010	70
623	20240704	091800	16986995	5010	5010	5010	5010	70
624	20240704	091700	16636295	5010	5010	5010	5010	0
625	20240704	091600	16636295	5010	5000	5010	5000	11
626	20240704	091500	16581285	5000	5000	5000	5000	0
627	20240704	091400	16581285	5000	5000	5000	5000	821
628	20240704	091300	12476285	5000	5000	5000	5000	0
629	20240704	091200	12476285	5000	5000	5000	5000	187
630	20240704	091100	11541285	5010	5010	5010	5010	8
631	20240704	091000	11501205	5010	5010	5010	5010	1
632	20240704	090900	11496195	5010	5000	5010	5000	51
633	20240704	090800	11241185	5010	5010	5010	5010	10
634	20240704	090700	11191085	5010	5010	5010	5010	10
635	20240704	090600	11140985	5010	5010	5010	5010	103
636	20240704	090500	10624955	5010	5020	5020	5010	59
637	20240704	090400	10329345	5020	5030	5030	5010	456
638	20240704	090300	8043645	5030	5030	5030	5030	0
639	20240704	090200	8043645	5030	5030	5030	5030	99
640	20240704	090100	7545675	5030	5010	5030	5010	20
641	20240704	090000	7445255	5010	4980	5010	4980	1494