KissMeData/053210/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193900	105591710	5040	5040	5040	5040	936
3	20240711	193800	105591710	5040	5040	5040	5040	0
4	20240711	193700	105591710	5040	5040	5040	5040	0
5	20240711	193600	105591710	5040	5040	5040	5040	0
6	20240711	193500	105591710	5040	5040	5040	5040	0
7	20240711	193400	105591710	5040	5040	5040	5040	0
8	20240711	193300	105591710	5040	5040	5040	5040	0
9	20240711	193200	105591710	5040	5040	5040	5040	0
10	20240711	193100	105591710	5040	5040	5040	5040	0
11	20240711	193000	105591710	5040	5040	5040	5040	0
12	20240711	192900	105591710	5040	5040	5040	5040	0
13	20240711	192800	105591710	5040	5040	5040	5040	0
14	20240711	192700	105591710	5040	5040	5040	5040	0
15	20240711	192600	105591710	5040	5040	5040	5040	0
16	20240711	192500	105591710	5040	5040	5040	5040	0
17	20240711	192400	105591710	5040	5040	5040	5040	0
18	20240711	192300	105591710	5040	5040	5040	5040	0
19	20240711	192200	105591710	5040	5040	5040	5040	0
20	20240711	192100	105591710	5040	5040	5040	5040	0
21	20240711	192000	105591710	5040	5040	5040	5040	0
22	20240711	191900	105591710	5040	5040	5040	5040	0
23	20240711	191800	105591710	5040	5040	5040	5040	0
24	20240711	191700	105591710	5040	5040	5040	5040	0
25	20240711	191600	105591710	5040	5040	5040	5040	0
26	20240711	191500	105591710	5040	5040	5040	5040	0
27	20240711	191400	105591710	5040	5040	5040	5040	0
28	20240711	191300	105591710	5040	5040	5040	5040	0
29	20240711	191200	105591710	5040	5040	5040	5040	0
30	20240711	191100	105591710	5040	5040	5040	5040	0
31	20240711	191000	105591710	5040	5040	5040	5040	0
32	20240711	190900	105591710	5040	5040	5040	5040	936
33	20240711	190800	105591710	5040	5040	5040	5040	0
34	20240711	190700	105591710	5040	5040	5040	5040	0
35	20240711	190600	105591710	5040	5040	5040	5040	0
36	20240711	190500	105591710	5040	5040	5040	5040	0
37	20240711	190400	105591710	5040	5040	5040	5040	0
38	20240711	190300	105591710	5040	5040	5040	5040	0
39	20240711	190200	105591710	5040	5040	5040	5040	0
40	20240711	190100	105591710	5040	5040	5040	5040	0
41	20240711	190000	105591710	5040	5040	5040	5040	0
42	20240711	185900	105591710	5040	5040	5040	5040	0
43	20240711	185800	105591710	5040	5040	5040	5040	0
44	20240711	185700	105591710	5040	5040	5040	5040	0
45	20240711	185600	105591710	5040	5040	5040	5040	0
46	20240711	185500	105591710	5040	5040	5040	5040	0
47	20240711	185400	105591710	5040	5040	5040	5040	0
48	20240711	185300	105591710	5040	5040	5040	5040	0
49	20240711	185200	105591710	5040	5040	5040	5040	0
50	20240711	185100	105591710	5040	5040	5040	5040	0
51	20240711	185000	105591710	5040	5040	5040	5040	0
52	20240711	184900	105591710	5040	5040	5040	5040	0
53	20240711	184800	105591710	5040	5040	5040	5040	0
54	20240711	184700	105591710	5040	5040	5040	5040	0
55	20240711	184600	105591710	5040	5040	5040	5040	0
56	20240711	184500	105591710	5040	5040	5040	5040	0
57	20240711	184400	105591710	5040	5040	5040	5040	0
58	20240711	184300	105591710	5040	5040	5040	5040	0
59	20240711	184200	105591710	5040	5040	5040	5040	0
60	20240711	184100	105591710	5040	5040	5040	5040	0
61	20240711	184000	105591710	5040	5040	5040	5040	0
62	20240711	183900	105591710	5040	5040	5040	5040	936
63	20240711	183800	105591710	5040	5040	5040	5040	0
64	20240711	183700	105591710	5040	5040	5040	5040	0
65	20240711	183600	105591710	5040	5040	5040	5040	0
66	20240711	183500	105591710	5040	5040	5040	5040	0
67	20240711	183400	105591710	5040	5040	5040	5040	0
68	20240711	183300	105591710	5040	5040	5040	5040	0
69	20240711	183200	105591710	5040	5040	5040	5040	0
70	20240711	183100	105591710	5040	5040	5040	5040	0
71	20240711	183000	105591710	5040	5040	5040	5040	0
72	20240711	182900	105591710	5040	5040	5040	5040	0
73	20240711	182800	105591710	5040	5040	5040	5040	0
74	20240711	182700	105591710	5040	5040	5040	5040	0
75	20240711	182600	105591710	5040	5040	5040	5040	0
76	20240711	182500	105591710	5040	5040	5040	5040	0
77	20240711	182400	105591710	5040	5040	5040	5040	0
78	20240711	182300	105591710	5040	5040	5040	5040	0
79	20240711	182200	105591710	5040	5040	5040	5040	0
80	20240711	182100	105591710	5040	5040	5040	5040	0
81	20240711	182000	105591710	5040	5040	5040	5040	0
82	20240711	181900	105591710	5040	5040	5040	5040	0
83	20240711	181800	105591710	5040	5040	5040	5040	0
84	20240711	181700	105591710	5040	5040	5040	5040	0
85	20240711	181600	105591710	5040	5040	5040	5040	0
86	20240711	181500	105591710	5040	5040	5040	5040	0
87	20240711	181400	105591710	5040	5040	5040	5040	0
88	20240711	181300	105591710	5040	5040	5040	5040	0
89	20240711	181200	105591710	5040	5040	5040	5040	0
90	20240711	181100	105591710	5040	5040	5040	5040	0
91	20240711	181000	105591710	5040	5040	5040	5040	0
92	20240711	180900	105591710	5040	5040	5040	5040	936
93	20240711	180800	105591710	5040	5040	5040	5040	0
94	20240711	180700	105591710	5040	5040	5040	5040	0
95	20240711	180600	105591710	5040	5040	5040	5040	0
96	20240711	180500	105591710	5040	5040	5040	5040	0
97	20240711	180400	105591710	5040	5040	5040	5040	0
98	20240711	180300	105591710	5040	5040	5040	5040	0
99	20240711	180200	105591710	5040	5040	5040	5040	0
100	20240711	180100	105591710	5040	5040	5040	5040	0
101	20240711	180000	105591710	5040	5040	5040	5040	0
102	20240711	175900	105591710	5040	5040	5040	5040	0
103	20240711	175800	105591710	5040	5040	5040	5040	0
104	20240711	175700	105591710	5040	5040	5040	5040	0
105	20240711	175600	105591710	5040	5040	5040	5040	0
106	20240711	175500	105591710	5040	5040	5040	5040	0
107	20240711	175400	105591710	5040	5040	5040	5040	0
108	20240711	175300	105591710	5040	5040	5040	5040	0
109	20240711	175200	105591710	5040	5040	5040	5040	0
110	20240711	175100	105591710	5040	5040	5040	5040	0
111	20240711	175000	105591710	5040	5040	5040	5040	0
112	20240711	174900	105591710	5040	5040	5040	5040	0
113	20240711	174800	105591710	5040	5040	5040	5040	0
114	20240711	174700	105591710	5040	5040	5040	5040	0
115	20240711	174600	105591710	5040	5040	5040	5040	0
116	20240711	174500	105591710	5040	5040	5040	5040	0
117	20240711	174400	105591710	5040	5040	5040	5040	0
118	20240711	174300	105591710	5040	5040	5040	5040	0
119	20240711	174200	105591710	5040	5040	5040	5040	0
120	20240711	174100	105591710	5040	5040	5040	5040	0
121	20240711	174000	105591710	5040	5040	5040	5040	0
122	20240711	173900	105591710	5040	5040	5040	5040	936
123	20240711	173800	105591710	5040	5040	5040	5040	0
124	20240711	173700	105591710	5040	5040	5040	5040	0
125	20240711	173600	105591710	5040	5040	5040	5040	0
126	20240711	173500	105591710	5040	5040	5040	5040	0
127	20240711	173400	105591710	5040	5040	5040	5040	0
128	20240711	173300	105591710	5040	5040	5040	5040	0
129	20240711	173200	105591710	5040	5040	5040	5040	0
130	20240711	173100	105591710	5040	5040	5040	5040	0
131	20240711	173000	105591710	5040	5040	5040	5040	0
132	20240711	172900	105591710	5040	5040	5040	5040	0
133	20240711	172800	105591710	5040	5040	5040	5040	0
134	20240711	172700	105591710	5040	5040	5040	5040	0
135	20240711	172600	105591710	5040	5040	5040	5040	0
136	20240711	172500	105591710	5040	5040	5040	5040	0
137	20240711	172400	105591710	5040	5040	5040	5040	0
138	20240711	172300	105591710	5040	5040	5040	5040	0
139	20240711	172200	105591710	5040	5040	5040	5040	0
140	20240711	172100	105591710	5040	5040	5040	5040	0
141	20240711	172000	105591710	5040	5040	5040	5040	0
142	20240711	171900	105591710	5040	5040	5040	5040	0
143	20240711	171800	105591710	5040	5040	5040	5040	0
144	20240711	171700	105591710	5040	5040	5040	5040	0
145	20240711	171600	105591710	5040	5040	5040	5040	0
146	20240711	171500	105591710	5040	5040	5040	5040	0
147	20240711	171400	105591710	5040	5040	5040	5040	0
148	20240711	171300	105591710	5040	5040	5040	5040	0
149	20240711	171200	105591710	5040	5040	5040	5040	0
150	20240711	171100	105591710	5040	5040	5040	5040	0
151	20240711	171000	105591710	5040	5040	5040	5040	0
152	20240711	170900	105591710	5040	5040	5040	5040	936
153	20240711	170800	105591710	5040	5040	5040	5040	0
154	20240711	170700	105591710	5040	5040	5040	5040	0
155	20240711	170600	105591710	5040	5040	5040	5040	0
156	20240711	170500	105591710	5040	5040	5040	5040	0
157	20240711	170400	105591710	5040	5040	5040	5040	0
158	20240711	170300	105591710	5040	5040	5040	5040	0
159	20240711	170200	105591710	5040	5040	5040	5040	0
160	20240711	170100	105591710	5040	5040	5040	5040	0
161	20240711	170000	105591710	5040	5040	5040	5040	0
162	20240711	165900	105591710	5040	5040	5040	5040	0
163	20240711	165800	105591710	5040	5040	5040	5040	0
164	20240711	165700	105591710	5040	5040	5040	5040	0
165	20240711	165600	105591710	5040	5040	5040	5040	0
166	20240711	165500	105591710	5040	5040	5040	5040	0
167	20240711	165400	105591710	5040	5040	5040	5040	0
168	20240711	165300	105591710	5040	5040	5040	5040	0
169	20240711	165200	105591710	5040	5040	5040	5040	0
170	20240711	165100	105591710	5040	5040	5040	5040	0
171	20240711	165000	105591710	5040	5040	5040	5040	0
172	20240711	164900	105591710	5040	5040	5040	5040	0
173	20240711	164800	105591710	5040	5040	5040	5040	0
174	20240711	164700	105591710	5040	5040	5040	5040	0
175	20240711	164600	105591710	5040	5040	5040	5040	0
176	20240711	164500	105591710	5040	5040	5040	5040	0
177	20240711	164400	105591710	5040	5040	5040	5040	0
178	20240711	164300	105591710	5040	5040	5040	5040	0
179	20240711	164200	105591710	5040	5040	5040	5040	0
180	20240711	164100	105591710	5040	5040	5040	5040	0
181	20240711	164000	105591710	5040	5040	5040	5040	0
182	20240711	163900	105591710	5040	5040	5040	5040	936
183	20240711	163800	105591710	5040	5040	5040	5040	0
184	20240711	163700	105591710	5040	5040	5040	5040	0
185	20240711	163600	105591710	5040	5040	5040	5040	0
186	20240711	163500	105591710	5040	5040	5040	5040	0
187	20240711	163400	105591710	5040	5040	5040	5040	0
188	20240711	163300	105591710	5040	5040	5040	5040	0
189	20240711	163200	105591710	5040	5040	5040	5040	0
190	20240711	163100	105591710	5040	5040	5040	5040	0
191	20240711	163000	105591710	5040	5040	5040	5040	0
192	20240711	162900	105591710	5040	5040	5040	5040	0
193	20240711	162800	105591710	5040	5040	5040	5040	0
194	20240711	162700	105591710	5040	5040	5040	5040	0
195	20240711	162600	105591710	5040	5040	5040	5040	0
196	20240711	162500	105591710	5040	5040	5040	5040	0
197	20240711	162400	105591710	5040	5040	5040	5040	0
198	20240711	162300	105591710	5040	5040	5040	5040	0
199	20240711	162200	105591710	5040	5040	5040	5040	0
200	20240711	162100	105591710	5040	5040	5040	5040	0
201	20240711	162000	105591710	5040	5040	5040	5040	0
202	20240711	161900	105591710	5040	5040	5040	5040	0
203	20240711	161800	105591710	5040	5040	5040	5040	0
204	20240711	161700	105591710	5040	5040	5040	5040	0
205	20240711	161600	105591710	5040	5040	5040	5040	0
206	20240711	161500	105591710	5040	5040	5040	5040	0
207	20240711	161400	105591710	5040	5040	5040	5040	0
208	20240711	161300	105591710	5040	5040	5040	5040	0
209	20240711	161200	105591710	5040	5040	5040	5040	0
210	20240711	161100	105591710	5040	5040	5040	5040	0
211	20240711	161000	105591710	5040	5040	5040	5040	0
212	20240711	160900	105591710	5040	5040	5040	5040	936
213	20240711	160800	105591710	5040	5040	5040	5040	0
214	20240711	160700	105591710	5040	5040	5040	5040	0
215	20240711	160600	105591710	5040	5040	5040	5040	0
216	20240711	160500	105591710	5040	5040	5040	5040	0
217	20240711	160400	105591710	5040	5040	5040	5040	0
218	20240711	160300	105591710	5040	5040	5040	5040	0
219	20240711	160200	105591710	5040	5040	5040	5040	0
220	20240711	160100	105591710	5040	5040	5040	5040	0
221	20240711	160000	105591710	5040	5040	5040	5040	0
222	20240711	155900	105591710	5040	5040	5040	5040	0
223	20240711	155800	105591710	5040	5040	5040	5040	0
224	20240711	155700	105591710	5040	5040	5040	5040	0
225	20240711	155600	105591710	5040	5040	5040	5040	0
226	20240711	155500	105591710	5040	5040	5040	5040	0
227	20240711	155400	105591710	5040	5040	5040	5040	0
228	20240711	155300	105591710	5040	5040	5040	5040	0
229	20240711	155200	105591710	5040	5040	5040	5040	0
230	20240711	155100	105591710	5040	5040	5040	5040	0
231	20240711	155000	105591710	5040	5040	5040	5040	0
232	20240711	154900	105591710	5040	5040	5040	5040	0
233	20240711	154800	105591710	5040	5040	5040	5040	0
234	20240711	154700	105591710	5040	5040	5040	5040	0
235	20240711	154600	105591710	5040	5040	5040	5040	0
236	20240711	154500	105591710	5040	5040	5040	5040	0
237	20240711	154400	105591710	5040	5040	5040	5040	0
238	20240711	154300	105591710	5040	5040	5040	5040	0
239	20240711	154200	105591710	5040	5040	5040	5040	0
240	20240711	154100	105591710	5040	5040	5040	5040	0
241	20240711	154000	105591710	5040	5040	5040	5040	0
242	20240711	153900	105591710	5040	5040	5040	5040	936
243	20240711	153800	105591710	5040	5040	5040	5040	0
244	20240711	153700	105591710	5040	5040	5040	5040	0
245	20240711	153600	105591710	5040	5040	5040	5040	0
246	20240711	153500	105591710	5040	5040	5040	5040	0
247	20240711	153400	105591710	5040	5040	5040	5040	0
248	20240711	153300	105591710	5040	5040	5040	5040	0
249	20240711	153200	105591710	5040	5040	5040	5040	0
250	20240711	153100	105591710	5040	5040	5040	5040	0
251	20240711	153000	105591710	5040	5040	5040	5040	936
252	20240711	152900	100874270	5040	5040	5040	5040	0
253	20240711	152800	100874270	5040	5040	5040	5040	0
254	20240711	152700	100874270	5040	5040	5040	5040	0
255	20240711	152600	100874270	5040	5040	5040	5040	0
256	20240711	152500	100874270	5040	5040	5040	5040	0
257	20240711	152400	100874270	5040	5040	5040	5040	0
258	20240711	152300	100874270	5040	5040	5040	5040	0
259	20240711	152200	100874270	5040	5040	5040	5040	0
260	20240711	152100	100874270	5040	5040	5040	5040	0
261	20240711	152000	100874270	5040	5040	5040	5040	0
262	20240711	151900	100874270	5040	5040	5040	5040	7
263	20240711	151800	100838990	5040	5030	5040	5030	282
264	20240711	151700	99417780	5030	5040	5040	5030	17
265	20240711	151600	99332170	5040	5030	5040	5030	19
266	20240711	151500	99236590	5030	5030	5030	5030	7
267	20240711	151400	99201380	5030	5030	5030	5030	8
268	20240711	151300	99161140	5040	5050	5050	5040	515
269	20240711	151200	96565530	5040	5040	5040	5030	14
270	20240711	151100	96495040	5040	5040	5040	5040	3005
271	20240711	151000	81349840	5050	5040	5050	5040	16
272	20240711	150900	81269110	5040	5040	5050	5040	103
273	20240711	150800	80749480	5040	5040	5040	5040	7
274	20240711	150700	80714200	5040	5050	5050	5040	16
275	20240711	150600	80633470	5040	5050	5050	5040	13
276	20240711	150500	80567940	5040	5050	5050	5040	8
277	20240711	150400	80527610	5040	5050	5050	5040	17
278	20240711	150300	80441840	5040	5040	5040	5040	7
279	20240711	150200	80406560	5040	5050	5050	5040	8
280	20240711	150100	80366230	5040	5040	5040	5040	12
281	20240711	150000	80305750	5040	5040	5050	5040	25
282	20240711	145900	80179650	5050	5040	5050	5040	8
283	20240711	145800	80139320	5040	5040	5040	5040	7
284	20240711	145700	80104040	5050	5040	5050	5040	21
285	20240711	145600	79998110	5040	5040	5040	5040	7
286	20240711	145500	79962830	5050	5040	5050	5040	8
287	20240711	145400	79922500	5050	5040	5050	5040	17
288	20240711	145300	79836730	5040	5040	5040	5040	7
289	20240711	145200	79801450	5040	5040	5050	5040	13
290	20240711	145100	79735920	5040	5050	5050	5040	17
291	20240711	145000	79650140	5040	5040	5040	5040	7
292	20240711	144900	79614860	5040	5040	5040	5040	8
293	20240711	144800	79574540	5050	5040	5050	5040	8
294	20240711	144700	79534210	5050	5040	5050	5040	21
295	20240711	144600	79428280	5040	5050	5050	5040	8
296	20240711	144500	79387950	5040	5050	5050	5040	8
297	20240711	144400	79347620	5040	5050	5050	5040	17
298	20240711	144300	79261850	5040	5040	5040	5040	7
299	20240711	144200	79226570	5040	5040	5040	5040	12
300	20240711	144100	79166090	5050	5050	5050	5040	18
301	20240711	144000	79075260	5040	5040	5040	5040	421
302	20240711	143900	76953420	5040	5040	5040	5040	7
303	20240711	143800	76918140	5050	5030	5050	5030	13
304	20240711	143700	76852680	5040	5030	5040	5030	14
305	20240711	143600	76782190	5040	5040	5040	5040	3
306	20240711	143500	76767070	5040	5050	5050	5040	9
307	20240711	143400	76721700	5030	5030	5030	5030	7
308	20240711	143300	76686490	5040	5040	5040	5040	32
309	20240711	143200	76525210	5040	5040	5040	5040	7
310	20240711	143100	76489930	5050	5040	5050	5040	17
311	20240711	143000	76404150	5040	5040	5040	5040	8
312	20240711	142900	76363830	5040	5040	5040	5040	7
313	20240711	142800	76328550	5040	5050	5050	5040	22
314	20240711	142700	76217570	5040	5040	5040	5040	7
315	20240711	142600	76182290	5040	5040	5040	5040	7
316	20240711	142500	76147010	5040	5050	5050	5040	17
317	20240711	142400	76061240	5040	5050	5050	5040	8
318	20240711	142300	76020910	5040	5040	5040	5040	24
319	20240711	142200	75899950	5040	5040	5040	5040	4
320	20240711	142100	75879790	5040	5050	5050	5040	8
321	20240711	142000	75839460	5030	5030	5040	5030	1640
322	20240711	141900	67585230	5040	5040	5040	5040	10
323	20240711	141800	67534830	5040	5030	5040	5030	12
324	20240711	141700	67474420	5040	5040	5040	5040	2
325	20240711	141600	67464340	5040	5040	5040	5040	10
326	20240711	141500	67413940	5030	5030	5030	5030	7
327	20240711	141400	67378730	5040	5030	5040	5030	13
328	20240711	141300	67313280	5040	5040	5040	5040	6
329	20240711	141200	67283040	5040	5040	5050	5040	9
330	20240711	141100	67237670	5030	5050	5050	5030	308
331	20240711	141000	65682430	5050	5030	5050	5030	785
332	20240711	140900	61719810	5040	5040	5040	5040	11
333	20240711	140800	61664370	5030	5030	5030	5030	7
334	20240711	140700	61629160	5040	5050	5050	5040	8
335	20240711	140600	61588830	5040	5030	5040	5030	13
336	20240711	140500	61523380	5040	5040	5040	5040	10
337	20240711	140400	61472980	5030	5050	5050	5030	8
338	20240711	140300	61432720	5040	5030	5040	5030	15
339	20240711	140200	61357190	5040	5050	5050	5040	399
340	20240711	140100	59346140	5040	5040	5040	5040	7
341	20240711	140000	59310860	5040	5040	5050	5040	21
342	20240711	135900	59205010	5050	5040	5050	5040	16
343	20240711	135800	59124280	5040	5040	5040	5040	7
344	20240711	135700	59089000	5040	5050	5050	5040	9
345	20240711	135600	59043630	5040	5040	5040	5040	49
346	20240711	135500	58796670	5050	5040	5050	5040	22
347	20240711	135400	58685690	5040	5040	5040	5040	7
348	20240711	135300	58650410	5050	5040	5050	5040	8
349	20240711	135200	58610080	5050	5040	5050	5040	16
350	20240711	135100	58529350	5040	5050	5050	5040	33
351	20240711	135000	58362780	5040	5050	5050	5040	13
352	20240711	134900	58297250	5040	5050	5050	5040	17
353	20240711	134800	58211470	5040	5040	5040	5040	7
354	20240711	134700	58176190	5040	5040	5040	5040	7
355	20240711	134600	58140910	5050	5050	5050	5040	18
356	20240711	134500	58050090	5040	5040	5040	5040	12
357	20240711	134400	57989610	5040	5040	5040	5040	340
358	20240711	134300	56276010	5040	5050	5050	5040	8
359	20240711	134200	56235680	5040	5050	5050	5040	16
360	20240711	134100	56154950	5040	5040	5040	5040	13
361	20240711	134000	56089430	5040	5040	5040	5040	14
362	20240711	133900	56018870	5050	5040	5050	5040	17
363	20240711	133800	55933090	5040	5040	5040	5040	52
364	20240711	133700	55671010	5040	5040	5040	5040	8
365	20240711	133600	55630690	5050	5040	5050	5040	23
366	20240711	133500	55514660	5040	5040	5040	5040	7
367	20240711	133400	55479380	5040	5040	5040	5040	9
368	20240711	133300	55434020	5040	5050	5050	5040	16
369	20240711	133200	55353290	5050	5040	5050	5040	9
370	20240711	133100	55307920	5040	5040	5040	5040	32
371	20240711	133000	55146640	5040	5040	5040	5040	7
372	20240711	132900	55111360	5050	5040	5050	5040	18
373	20240711	132800	55020530	5040	5040	5040	5040	7
374	20240711	132700	54985250	5040	5040	5040	5040	8
375	20240711	132600	54944930	5040	5050	5050	5040	23
376	20240711	132500	54828900	5040	5040	5040	5040	7
377	20240711	132400	54793620	5040	5040	5040	5040	7
378	20240711	132300	54758340	5040	5050	5050	5040	16
379	20240711	132200	54677610	5040	5040	5050	5040	14
380	20240711	132100	54607040	5040	5040	5040	5040	7
381	20240711	132000	54571760	5040	5040	5050	5040	640
382	20240711	131900	51346070	5050	5040	5050	5040	8
383	20240711	131800	51305740	5040	5040	5040	5040	7
384	20240711	131700	51270460	5040	5040	5050	5040	14
385	20240711	131600	51199890	5050	5040	5050	5040	524
386	20240711	131500	48558830	5050	5040	5050	5040	8
387	20240711	131400	48518500	5050	5040	5050	5040	9
388	20240711	131300	48473120	5050	5040	5050	5040	16
389	20240711	131200	48392390	5040	5050	5050	5040	14
390	20240711	131100	48321820	5040	5040	5040	5040	7
391	20240711	131000	48286540	5040	5050	5050	5040	16
392	20240711	130900	48205810	5040	5040	5040	5040	7
393	20240711	130800	48170530	5050	5040	5050	5040	728
394	20240711	130700	44501390	5030	5040	5040	5030	23
395	20240711	130600	44385600	5030	5030	5030	5030	7
396	20240711	130500	44350390	5030	5040	5040	5030	8
397	20240711	130400	44310140	5030	5030	5030	5030	7
398	20240711	130300	44274930	5030	5030	5040	5030	22
399	20240711	130200	44164170	5030	5030	5030	5030	8
400	20240711	130100	44123930	5040	5030	5040	5030	8
401	20240711	130000	44083680	5030	5030	5040	5030	25
402	20240711	125900	43957820	5030	5030	5030	5030	7
403	20240711	125800	43922610	5040	5030	5040	5030	16
404	20240711	125700	43842120	5030	5020	5030	5020	20
405	20240711	125600	43741590	5030	5030	5030	5020	526
406	20240711	125500	41096400	5030	5040	5040	5030	8
407	20240711	125400	41056150	5030	5040	5040	5030	16
408	20240711	125300	40975580	5030	5030	5030	5030	13
409	20240711	125200	40910190	5030	5030	5030	5030	7
410	20240711	125100	40874980	5020	5030	5040	5020	725
411	20240711	125000	37228370	5040	5030	5040	5030	237
412	20240711	124900	36036160	5030	5030	5030	5030	13
413	20240711	124800	35970770	5030	5040	5040	5030	14
414	20240711	124700	35900340	5030	5040	5040	5030	16
415	20240711	124600	35819770	5030	5030	5030	5030	7
416	20240711	124500	35784560	5030	5030	5030	5030	7
417	20240711	124400	35749350	5030	5030	5040	5030	27
418	20240711	124300	35613430	5030	5040	5040	5030	171
419	20240711	124200	34751830	5030	5040	5040	5030	8
420	20240711	124100	34711580	5030	5040	5040	5030	21
421	20240711	124000	34605850	5030	5030	5030	5030	14
422	20240711	123900	34535430	5030	5030	5030	5030	13
423	20240711	123800	34470040	5030	5030	5030	5030	7
424	20240711	123700	34434830	5040	5030	5040	5030	17
425	20240711	123600	34349220	5030	5030	5030	5030	7
426	20240711	123500	34314010	5030	5030	5030	5030	7
427	20240711	123400	34278800	5030	5030	5040	5030	23
428	20240711	123300	34163010	5030	5030	5030	5030	7
429	20240711	123200	34127800	5030	5030	5030	5030	7
430	20240711	123100	34092590	5030	5040	5040	5030	17
431	20240711	123000	34006980	5040	5030	5040	5030	8
432	20240711	122900	33966730	5030	5030	5030	5030	12
433	20240711	122800	33906370	5030	5040	5040	5030	17
434	20240711	122700	33820770	5030	5040	5040	5030	34
435	20240711	122600	33649740	5030	5030	5030	5030	7
436	20240711	122500	33614530	5030	5030	5030	5030	33
437	20240711	122400	33448540	5030	5040	5040	5030	17
438	20240711	122300	33362930	5040	5030	5040	5030	9
439	20240711	122200	33317650	5030	5030	5030	5030	7
440	20240711	122100	33282440	5030	5040	5040	5030	16
441	20240711	122000	33201870	5030	5030	5040	5030	530
442	20240711	121900	30535960	5030	5030	5030	5030	8
443	20240711	121800	30495720	5030	5030	5040	5030	96
444	20240711	121700	30012750	5030	5040	5040	5030	8
445	20240711	121600	29972500	5040	5040	5040	5040	15
446	20240711	121500	29896900	5040	5050	5050	5040	21
447	20240711	121400	29790970	5040	5040	5040	5040	8
448	20240711	121300	29750650	5050	5040	5050	5040	8
449	20240711	121200	29710320	5040	5040	5040	5040	7
450	20240711	121100	29675040	5050	5040	5050	5040	22
451	20240711	121000	29564060	5040	5050	5050	5040	8
452	20240711	120900	29523730	5040	5040	5040	5040	8
453	20240711	120800	29483410	5040	5050	5050	5040	16
454	20240711	120700	29402680	5040	5040	5040	5040	7
455	20240711	120600	29367400	5050	5040	5050	5040	13
456	20240711	120500	29301870	5040	5050	5050	5040	16
457	20240711	120400	29221140	5040	5040	5040	5040	8
458	20240711	120300	29180820	5040	5040	5050	5040	9
459	20240711	120200	29135450	5040	5040	5040	5040	6
460	20240711	120100	29105210	5040	5030	5040	5030	12
461	20240711	120000	29044800	5030	5030	5030	5030	15
462	20240711	115900	28969350	5050	5040	5050	5040	8
463	20240711	115800	28929020	5050	5040	5050	5040	18
464	20240711	115700	28838190	5040	5040	5040	5040	7
465	20240711	115600	28802910	5040	5040	5050	5040	14
466	20240711	115500	28732330	5030	5030	5030	5030	8
467	20240711	115400	28692090	5030	5030	5030	5030	7
468	20240711	115300	28656880	5030	5030	5030	5030	7
469	20240711	115200	28621670	5040	5040	5040	5040	12
470	20240711	115100	28561190	5030	5040	5050	5030	17
471	20240711	115000	28475520	5040	5040	5040	5040	4
472	20240711	114900	28455360	5040	5050	5050	5040	8
473	20240711	114800	28415030	5040	5040	5040	5040	12
474	20240711	114700	28354550	5030	5030	5030	5030	7
475	20240711	114600	28319340	5040	5050	5050	5040	8
476	20240711	114500	28279010	5040	5040	5040	5040	7
477	20240711	114400	28243730	5040	5040	5040	5040	8
478	20240711	114300	28203410	5040	5040	5040	5040	7
479	20240711	114200	28168130	5040	5050	5050	5040	22
480	20240711	114100	28057150	5040	5040	5040	5040	7
481	20240711	114000	28021870	5040	5040	5040	5040	15
482	20240711	113900	27946270	5050	5030	5050	5030	14
483	20240711	113800	27875760	5030	5030	5030	5030	13
484	20240711	113700	27810370	5030	5040	5040	5030	7
485	20240711	113600	27775140	5040	5040	5040	5040	7
486	20240711	113500	27739860	5040	5030	5040	5030	11
487	20240711	113400	27684500	5030	5030	5030	5030	7
488	20240711	113300	27649290	5030	5030	5030	5030	13
489	20240711	113200	27583900	5040	5050	5050	5040	23
490	20240711	113100	27467880	5040	5040	5040	5040	7
491	20240711	113000	27432600	5040	5040	5040	5040	12
492	20240711	112900	27372120	5050	5040	5050	5040	13
493	20240711	112800	27306510	5050	5040	5050	5040	12
494	20240711	112700	27246020	5040	5040	5040	5040	15
495	20240711	112600	27170420	5040	5050	5050	5040	25
496	20240711	112500	27044320	5040	5060	5060	5040	17
497	20240711	112400	26958620	5040	5040	5040	5040	15
498	20240711	112300	26883020	5040	5040	5040	5040	20
499	20240711	112200	26782220	5050	5040	5050	5040	24
500	20240711	112100	26661170	5040	5040	5060	5040	66
501	20240711	112000	26328510	5040	5040	5040	5040	23
502	20240711	111900	26212590	5040	5040	5050	5040	24
503	20240711	111800	26091540	5040	5040	5060	5040	16
504	20240711	111700	26010880	5040	5050	5050	5040	13
505	20240711	111600	25945280	5050	5040	5050	5040	210
506	20240711	111500	24886860	5040	5040	5040	5040	57
507	20240711	111400	24599580	5050	5040	5050	5040	13
508	20240711	111300	24534050	5050	5050	5050	5050	9
509	20240711	111200	24488600	5050	5050	5050	5050	2
510	20240711	111100	24478500	5050	5040	5050	5040	9
511	20240711	111000	24433130	5050	5050	5050	5050	6
512	20240711	110900	24402830	5050	5050	5050	5050	12
513	20240711	110800	24342230	5050	5060	5060	5050	8
514	20240711	110700	24301820	5050	5050	5050	5050	7
515	20240711	110600	24266470	5060	5050	5060	5050	18
516	20240711	110500	24175470	5050	5060	5060	5050	9
517	20240711	110400	24130000	5050	5050	5060	5050	114
518	20240711	110300	23554280	5050	5060	5060	5050	16
519	20240711	110200	23473390	5050	5060	5060	5050	27
520	20240711	110100	23336840	5050	5060	5060	5050	9
521	20240711	110000	23291380	5050	5050	5060	5050	23
522	20240711	105900	23175140	5050	5050	5050	5050	12
523	20240711	105800	23114540	5050	5050	5050	5050	7
524	20240711	105700	23079190	5060	5050	5060	5050	8
525	20240711	105600	23038780	5050	5040	5050	5040	9
526	20240711	105500	22993410	5040	5040	5040	5040	12
527	20240711	105400	22932930	5050	5060	5060	5050	7
528	20240711	105300	22897570	5050	5040	5050	5040	10
529	20240711	105200	22847140	5040	5040	5040	5040	7
530	20240711	105100	22811860	5040	5050	5050	5040	29
531	20240711	105000	22665490	5050	5040	5050	5040	24
532	20240711	104900	22544410	5040	5040	5040	5040	7
533	20240711	104800	22509130	5040	5040	5040	5040	7
534	20240711	104700	22473850	5040	5050	5050	5040	17
535	20240711	104600	22388070	5040	5040	5040	5040	8
536	20240711	104500	22347750	5040	5040	5040	5040	12
537	20240711	104400	22287270	5040	5040	5040	5040	7
538	20240711	104300	22251990	5050	5040	5050	5040	18
539	20240711	104200	22161170	5030	5030	5030	5030	7
540	20240711	104100	22125960	5040	5040	5040	5040	11
541	20240711	104000	22070520	5040	5030	5040	5030	19
542	20240711	103900	21974830	5040	5050	5050	5040	12
543	20240711	103800	21914260	5040	5040	5040	5040	7
544	20240711	103700	21878980	5030	5030	5030	5030	8
545	20240711	103600	21838740	5050	5030	5050	5030	15
546	20240711	103500	21763250	5040	5040	5040	5040	5
547	20240711	103400	21738050	5040	5040	5040	5040	7
548	20240711	103300	21702770	5050	5030	5050	5030	8
549	20240711	103200	21662510	5030	5030	5030	5030	8
550	20240711	103100	21622270	5030	5040	5040	5030	335
551	20240711	103000	19937200	5050	5050	5050	5040	17
552	20240711	102900	19851420	5040	5040	5040	5040	547
553	20240711	102800	17094540	5030	5030	5030	5030	7
554	20240711	102700	17059330	5040	5030	5040	5030	17
555	20240711	102600	16973730	5030	5040	5040	5030	8
556	20240711	102500	16933480	5030	5030	5030	5030	7
557	20240711	102400	16898270	5030	5040	5040	5030	16
558	20240711	102300	16817700	5030	5040	5040	5030	8
559	20240711	102200	16777450	5030	5030	5030	5030	8
560	20240711	102100	16737210	5030	5040	5040	5030	17
561	20240711	102000	16651600	5030	5030	5030	5030	14
562	20240711	101900	16581180	5040	5030	5040	5030	8
563	20240711	101800	16540930	5040	5030	5040	5030	9
564	20240711	101700	16495650	5040	5030	5040	5030	16
565	20240711	101600	16415080	5040	5030	5040	5030	8
566	20240711	101500	16374830	5030	5030	5030	5030	7
567	20240711	101400	16339620	5040	5030	5040	5030	16
568	20240711	101300	16259050	5030	5030	5030	5030	8
569	20240711	101200	16218810	5040	5040	5040	5030	9
570	20240711	101100	16173520	5040	5040	5040	5040	9
571	20240711	101000	16128160	5030	5030	5030	5030	7
572	20240711	100900	16092950	5030	5040	5040	5030	8
573	20240711	100800	16052700	5040	5040	5040	5040	9
574	20240711	100700	16007340	5030	5030	5030	5030	8
575	20240711	100600	15967100	5040	5040	5040	5040	2
576	20240711	100500	15957020	5050	5040	5050	5040	9
577	20240711	100400	15911650	5030	5040	5050	5030	2007
578	20240711	100300	5778210	5030	5040	5050	5030	16
579	20240711	100200	5697580	5030	5040	5040	5030	10
580	20240711	100100	5647260	5040	5040	5040	5040	10
581	20240711	100000	5596860	5030	5030	5030	5030	14
582	20240711	095900	5526440	5040	5050	5050	5040	2
583	20240711	095800	5516350	5050	5030	5050	5030	20
584	20240711	095700	5415600	5030	5030	5030	5030	7
585	20240711	095600	5380390	5030	5030	5030	5030	7
586	20240711	095500	5345180	5050	5050	5050	5030	17
587	20240711	095400	5259470	5030	5030	5030	5030	7
588	20240711	095300	5224260	5030	5040	5040	5030	9
589	20240711	095200	5178980	5030	5040	5040	5030	8
590	20240711	095100	5138730	5030	5030	5030	5030	7
591	20240711	095000	5103520	5030	5030	5030	5030	7
592	20240711	094900	5068310	5030	5030	5030	5030	7
593	20240711	094800	5033100	5030	5030	5030	5030	8
594	20240711	094700	4992860	5030	5030	5030	5030	7
595	20240711	094600	4957650	5030	5030	5030	5030	7
596	20240711	094500	4922440	5030	5040	5040	5030	8
597	20240711	094400	4882190	5030	5030	5030	5030	7
598	20240711	094300	4846980	5030	5030	5030	5030	8
599	20240711	094200	4806740	5030	5050	5050	5030	8
600	20240711	094100	4766480	5030	5040	5040	5030	8
601	20240711	094000	4726230	5030	5030	5040	5030	17
602	20240711	093900	4640690	5030	5030	5030	5030	8
603	20240711	093800	4600450	5030	5030	5030	5030	9
604	20240711	093700	4555180	5030	5030	5030	5030	7
605	20240711	093600	4519970	5030	5030	5030	5030	7
606	20240711	093500	4484760	5040	5030	5040	5030	9
607	20240711	093400	4439470	5030	5030	5030	5030	8
608	20240711	093300	4399230	5030	5030	5030	5030	7
609	20240711	093200	4364020	5030	5030	5030	5030	7
610	20240711	093100	4328810	5040	5040	5040	5040	7
611	20240711	093000	4293530	5040	5040	5040	5040	7
612	20240711	092900	4258250	5040	5040	5040	5040	8
613	20240711	092800	4217930	5040	5040	5040	5040	7
614	20240711	092700	4182650	5040	5040	5040	5040	7
615	20240711	092600	4147370	5040	5040	5040	5040	7
616	20240711	092500	4112090	5040	5040	5040	5040	7
617	20240711	092400	4076810	5040	5040	5040	5040	35
618	20240711	092300	3900410	5040	5040	5040	5040	7
619	20240711	092200	3865130	5040	5050	5050	5040	10
620	20240711	092100	3814700	5040	5050	5050	5040	507
621	20240711	092000	1254420	5040	5040	5040	5040	14
622	20240711	091900	1183860	5040	5040	5040	5040	8
623	20240711	091800	1143540	5030	5030	5030	5030	7
624	20240711	091700	1108330	5030	5030	5030	5030	7
625	20240711	091600	1073120	5030	5030	5030	5030	7
626	20240711	091500	1037910	5030	5030	5030	5030	7
627	20240711	091400	1002700	5030	5030	5030	5030	8
628	20240711	091300	962460	5030	5030	5030	5030	7
629	20240711	091200	927250	5030	5030	5030	5030	7
630	20240711	091100	892040	5030	5030	5030	5030	7
631	20240711	091000	856830	5030	5030	5030	5030	7
632	20240711	090900	821620	5040	5030	5040	5030	13
633	20240711	090800	756180	5040	5050	5050	5040	3
634	20240711	090700	741050	5030	5030	5030	5030	7
635	20240711	090600	705840	5050	5030	5050	5030	8
636	20240711	090500	665580	5050	5030	5050	5030	66
637	20240711	090400	332420	5030	5030	5030	5030	8
638	20240711	090300	292180	5030	5050	5050	5030	8
639	20240711	090200	251920	5030	5050	5050	5030	8
640	20240711	090100	211660	5030	5050	5050	5030	27
641	20240711	090000	75450	5030	5030	5030	5030	15