KissMeData/008260/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185200	279572180	4065	4065	4065	4065	1400
3	20240711	185100	279572180	4065	4065	4065	4065	0
4	20240711	185000	279572180	4065	4065	4065	4065	0
5	20240711	184900	279572180	4065	4065	4065	4065	0
6	20240711	184800	279572180	4065	4065	4065	4065	0
7	20240711	184700	279572180	4065	4065	4065	4065	0
8	20240711	184600	279572180	4065	4065	4065	4065	0
9	20240711	184500	279572180	4065	4065	4065	4065	0
10	20240711	184400	279572180	4065	4065	4065	4065	0
11	20240711	184300	279572180	4065	4065	4065	4065	0
12	20240711	184200	279572180	4065	4065	4065	4065	0
13	20240711	184100	279572180	4065	4065	4065	4065	0
14	20240711	184000	279572180	4065	4065	4065	4065	0
15	20240711	183900	279572180	4065	4065	4065	4065	0
16	20240711	183800	279572180	4065	4065	4065	4065	0
17	20240711	183700	279572180	4065	4065	4065	4065	0
18	20240711	183600	279572180	4065	4065	4065	4065	0
19	20240711	183500	279572180	4065	4065	4065	4065	0
20	20240711	183400	279572180	4065	4065	4065	4065	0
21	20240711	183300	279572180	4065	4065	4065	4065	0
22	20240711	183200	279572180	4065	4065	4065	4065	0
23	20240711	183100	279572180	4065	4065	4065	4065	0
24	20240711	183000	279572180	4065	4065	4065	4065	0
25	20240711	182900	279572180	4065	4065	4065	4065	0
26	20240711	182800	279572180	4065	4065	4065	4065	0
27	20240711	182700	279572180	4065	4065	4065	4065	0
28	20240711	182600	279572180	4065	4065	4065	4065	0
29	20240711	182500	279572180	4065	4065	4065	4065	0
30	20240711	182400	279572180	4065	4065	4065	4065	0
31	20240711	182300	279572180	4065	4065	4065	4065	0
32	20240711	182200	279572180	4065	4065	4065	4065	1400
33	20240711	182100	279572180	4065	4065	4065	4065	0
34	20240711	182000	279572180	4065	4065	4065	4065	0
35	20240711	181900	279572180	4065	4065	4065	4065	0
36	20240711	181800	279572180	4065	4065	4065	4065	0
37	20240711	181700	279572180	4065	4065	4065	4065	0
38	20240711	181600	279572180	4065	4065	4065	4065	0
39	20240711	181500	279572180	4065	4065	4065	4065	0
40	20240711	181400	279572180	4065	4065	4065	4065	0
41	20240711	181300	279572180	4065	4065	4065	4065	0
42	20240711	181200	279572180	4065	4065	4065	4065	0
43	20240711	181100	279572180	4065	4065	4065	4065	0
44	20240711	181000	279572180	4065	4065	4065	4065	0
45	20240711	180900	279572180	4065	4065	4065	4065	0
46	20240711	180800	279572180	4065	4065	4065	4065	0
47	20240711	180700	279572180	4065	4065	4065	4065	0
48	20240711	180600	279572180	4065	4065	4065	4065	0
49	20240711	180500	279572180	4065	4065	4065	4065	0
50	20240711	180400	279572180	4065	4065	4065	4065	0
51	20240711	180300	279572180	4065	4065	4065	4065	0
52	20240711	180200	279572180	4065	4065	4065	4065	0
53	20240711	180100	279572180	4065	4065	4065	4065	0
54	20240711	180000	279572180	4065	4065	4065	4065	0
55	20240711	175900	279572180	4065	4065	4065	4065	0
56	20240711	175800	279572180	4065	4065	4065	4065	0
57	20240711	175700	279572180	4065	4065	4065	4065	0
58	20240711	175600	279572180	4065	4065	4065	4065	0
59	20240711	175500	279572180	4065	4065	4065	4065	0
60	20240711	175400	279572180	4065	4065	4065	4065	0
61	20240711	175300	279572180	4065	4065	4065	4065	0
62	20240711	175200	279572180	4065	4065	4065	4065	1400
63	20240711	175100	279572180	4065	4065	4065	4065	0
64	20240711	175000	279572180	4065	4065	4065	4065	0
65	20240711	174900	279572180	4065	4065	4065	4065	0
66	20240711	174800	279572180	4065	4065	4065	4065	0
67	20240711	174700	279572180	4065	4065	4065	4065	0
68	20240711	174600	279572180	4065	4065	4065	4065	0
69	20240711	174500	279572180	4065	4065	4065	4065	0
70	20240711	174400	279572180	4065	4065	4065	4065	0
71	20240711	174300	279572180	4065	4065	4065	4065	0
72	20240711	174200	279572180	4065	4065	4065	4065	0
73	20240711	174100	279572180	4065	4065	4065	4065	0
74	20240711	174000	279572180	4065	4065	4065	4065	0
75	20240711	173900	279572180	4065	4065	4065	4065	0
76	20240711	173800	279572180	4065	4065	4065	4065	0
77	20240711	173700	279572180	4065	4065	4065	4065	0
78	20240711	173600	279572180	4065	4065	4065	4065	0
79	20240711	173500	279572180	4065	4065	4065	4065	0
80	20240711	173400	279572180	4065	4065	4065	4065	0
81	20240711	173300	279572180	4065	4065	4065	4065	0
82	20240711	173200	279572180	4065	4065	4065	4065	0
83	20240711	173100	279572180	4065	4065	4065	4065	0
84	20240711	173000	279572180	4065	4065	4065	4065	0
85	20240711	172900	279572180	4065	4065	4065	4065	0
86	20240711	172800	279572180	4065	4065	4065	4065	0
87	20240711	172700	279572180	4065	4065	4065	4065	0
88	20240711	172600	279572180	4065	4065	4065	4065	0
89	20240711	172500	279572180	4065	4065	4065	4065	0
90	20240711	172400	279572180	4065	4065	4065	4065	0
91	20240711	172300	279572180	4065	4065	4065	4065	0
92	20240711	172200	279572180	4065	4065	4065	4065	1400
93	20240711	172100	279572180	4065	4065	4065	4065	0
94	20240711	172000	279572180	4065	4065	4065	4065	0
95	20240711	171900	279572180	4065	4065	4065	4065	0
96	20240711	171800	279572180	4065	4065	4065	4065	0
97	20240711	171700	279572180	4065	4065	4065	4065	0
98	20240711	171600	279572180	4065	4065	4065	4065	0
99	20240711	171500	279572180	4065	4065	4065	4065	0
100	20240711	171400	279572180	4065	4065	4065	4065	0
101	20240711	171300	279572180	4065	4065	4065	4065	0
102	20240711	171200	279572180	4065	4065	4065	4065	0
103	20240711	171100	279572180	4065	4065	4065	4065	0
104	20240711	171000	279572180	4065	4065	4065	4065	0
105	20240711	170900	279572180	4065	4065	4065	4065	0
106	20240711	170800	279572180	4065	4065	4065	4065	0
107	20240711	170700	279572180	4065	4065	4065	4065	0
108	20240711	170600	279572180	4065	4065	4065	4065	0
109	20240711	170500	279572180	4065	4065	4065	4065	0
110	20240711	170400	279572180	4065	4065	4065	4065	0
111	20240711	170300	279572180	4065	4065	4065	4065	0
112	20240711	170200	279572180	4065	4065	4065	4065	0
113	20240711	170100	279572180	4065	4065	4065	4065	0
114	20240711	170000	279572180	4065	4065	4065	4065	0
115	20240711	165900	279572180	4065	4065	4065	4065	0
116	20240711	165800	279572180	4065	4065	4065	4065	0
117	20240711	165700	279572180	4065	4065	4065	4065	0
118	20240711	165600	279572180	4065	4065	4065	4065	0
119	20240711	165500	279572180	4065	4065	4065	4065	0
120	20240711	165400	279572180	4065	4065	4065	4065	0
121	20240711	165300	279572180	4065	4065	4065	4065	0
122	20240711	165200	279572180	4065	4065	4065	4065	1400
123	20240711	165100	279572180	4065	4065	4065	4065	0
124	20240711	165000	279572180	4065	4065	4065	4065	0
125	20240711	164900	279572180	4065	4065	4065	4065	0
126	20240711	164800	279572180	4065	4065	4065	4065	0
127	20240711	164700	279572180	4065	4065	4065	4065	0
128	20240711	164600	279572180	4065	4065	4065	4065	0
129	20240711	164500	279572180	4065	4065	4065	4065	0
130	20240711	164400	279572180	4065	4065	4065	4065	0
131	20240711	164300	279572180	4065	4065	4065	4065	0
132	20240711	164200	279572180	4065	4065	4065	4065	0
133	20240711	164100	279572180	4065	4065	4065	4065	0
134	20240711	164000	279572180	4065	4065	4065	4065	0
135	20240711	163900	279572180	4065	4065	4065	4065	0
136	20240711	163800	279572180	4065	4065	4065	4065	0
137	20240711	163700	279572180	4065	4065	4065	4065	0
138	20240711	163600	279572180	4065	4065	4065	4065	0
139	20240711	163500	279572180	4065	4065	4065	4065	0
140	20240711	163400	279572180	4065	4065	4065	4065	0
141	20240711	163300	279572180	4065	4065	4065	4065	0
142	20240711	163200	279572180	4065	4065	4065	4065	0
143	20240711	163100	279572180	4065	4065	4065	4065	0
144	20240711	163000	279572180	4065	4065	4065	4065	0
145	20240711	162900	279572180	4065	4065	4065	4065	0
146	20240711	162800	279572180	4065	4065	4065	4065	0
147	20240711	162700	279572180	4065	4065	4065	4065	0
148	20240711	162600	279572180	4065	4065	4065	4065	0
149	20240711	162500	279572180	4065	4065	4065	4065	0
150	20240711	162400	279572180	4065	4065	4065	4065	0
151	20240711	162300	279572180	4065	4065	4065	4065	0
152	20240711	162200	279572180	4065	4065	4065	4065	1400
153	20240711	162100	279572180	4065	4065	4065	4065	0
154	20240711	162000	279572180	4065	4065	4065	4065	0
155	20240711	161900	279572180	4065	4065	4065	4065	0
156	20240711	161800	279572180	4065	4065	4065	4065	0
157	20240711	161700	279572180	4065	4065	4065	4065	0
158	20240711	161600	279572180	4065	4065	4065	4065	0
159	20240711	161500	279572180	4065	4065	4065	4065	0
160	20240711	161400	279572180	4065	4065	4065	4065	0
161	20240711	161300	279572180	4065	4065	4065	4065	0
162	20240711	161200	279572180	4065	4065	4065	4065	0
163	20240711	161100	279572180	4065	4065	4065	4065	0
164	20240711	161000	279572180	4065	4065	4065	4065	0
165	20240711	160900	279572180	4065	4065	4065	4065	0
166	20240711	160800	279572180	4065	4065	4065	4065	0
167	20240711	160700	279572180	4065	4065	4065	4065	0
168	20240711	160600	279572180	4065	4065	4065	4065	0
169	20240711	160500	279572180	4065	4065	4065	4065	0
170	20240711	160400	279572180	4065	4065	4065	4065	0
171	20240711	160300	279572180	4065	4065	4065	4065	0
172	20240711	160200	279572180	4065	4065	4065	4065	0
173	20240711	160100	279572180	4065	4065	4065	4065	0
174	20240711	160000	279572180	4065	4065	4065	4065	0
175	20240711	155900	279572180	4065	4065	4065	4065	0
176	20240711	155800	279572180	4065	4065	4065	4065	0
177	20240711	155700	279572180	4065	4065	4065	4065	0
178	20240711	155600	279572180	4065	4065	4065	4065	0
179	20240711	155500	279572180	4065	4065	4065	4065	0
180	20240711	155400	279572180	4065	4065	4065	4065	0
181	20240711	155300	279572180	4065	4065	4065	4065	0
182	20240711	155200	279572180	4065	4065	4065	4065	1400
183	20240711	155100	279572180	4065	4065	4065	4065	0
184	20240711	155000	279572180	4065	4065	4065	4065	0
185	20240711	154900	279572180	4065	4065	4065	4065	0
186	20240711	154800	279572180	4065	4065	4065	4065	0
187	20240711	154700	279572180	4065	4065	4065	4065	0
188	20240711	154600	279572180	4065	4065	4065	4065	0
189	20240711	154500	279572180	4065	4065	4065	4065	0
190	20240711	154400	279572180	4065	4065	4065	4065	0
191	20240711	154300	279572180	4065	4065	4065	4065	0
192	20240711	154200	279572180	4065	4065	4065	4065	0
193	20240711	154100	279572180	4065	4065	4065	4065	0
194	20240711	154000	279572180	4065	4065	4065	4065	0
195	20240711	153900	279572180	4065	4065	4065	4065	0
196	20240711	153800	279572180	4065	4065	4065	4065	0
197	20240711	153700	279572180	4065	4065	4065	4065	0
198	20240711	153600	279572180	4065	4065	4065	4065	0
199	20240711	153500	279572180	4065	4065	4065	4065	0
200	20240711	153400	279572180	4065	4065	4065	4065	0
201	20240711	153300	279572180	4065	4065	4065	4065	0
202	20240711	153200	279572180	4065	4065	4065	4065	0
203	20240711	153100	279572180	4065	4065	4065	4065	0
204	20240711	153000	279572180	4065	4065	4065	4065	1400
205	20240711	152900	273881180	4070	4070	4070	4070	0
206	20240711	152800	273881180	4070	4070	4070	4070	0
207	20240711	152700	273881180	4070	4070	4070	4070	0
208	20240711	152600	273881180	4070	4070	4070	4070	0
209	20240711	152500	273881180	4070	4070	4070	4070	0
210	20240711	152400	273881180	4070	4070	4070	4070	0
211	20240711	152300	273881180	4070	4070	4070	4070	0
212	20240711	152200	273881180	4070	4070	4070	4070	0
213	20240711	152100	273881180	4070	4070	4070	4070	0
214	20240711	152000	273881180	4070	4070	4070	4070	0
215	20240711	151900	273881180	4070	4070	4070	4070	0
216	20240711	151800	273881180	4070	4070	4070	4070	0
217	20240711	151700	273881180	4070	4070	4070	4070	0
218	20240711	151600	273881180	4070	4080	4080	4070	40
219	20240711	151500	273718150	4070	4075	4075	4070	110
220	20240711	151400	273270370	4070	4070	4070	4070	0
221	20240711	151300	273270370	4070	4070	4070	4070	16
222	20240711	151200	273205250	4075	4075	4075	4075	0
223	20240711	151100	273205250	4075	4075	4075	4070	76
224	20240711	151000	272895845	4070	4070	4070	4070	0
225	20240711	150900	272895845	4070	4070	4070	4070	417
226	20240711	150800	271198655	4070	4070	4070	4070	16
227	20240711	150700	271133535	4070	4070	4070	4070	0
228	20240711	150600	271133535	4070	4070	4070	4070	17
229	20240711	150500	271064345	4070	4070	4070	4070	0
230	20240711	150400	271064345	4070	4070	4070	4070	17
231	20240711	150300	270995155	4070	4070	4070	4070	0
232	20240711	150200	270995155	4070	4085	4085	4070	17
233	20240711	150100	270925950	4070	4070	4070	4070	17
234	20240711	150000	270856760	4070	4070	4070	4070	0
235	20240711	145900	270856760	4070	4070	4070	4070	29
236	20240711	145800	270738730	4075	4080	4080	4075	501
237	20240711	145700	268697150	4080	4080	4080	4080	6
238	20240711	145600	268672670	4080	4080	4080	4080	1
239	20240711	145500	268668590	4080	4080	4080	4080	13
240	20240711	145400	268615550	4080	4080	4085	4080	25
241	20240711	145300	268513545	4080	4080	4080	4080	4
242	20240711	145200	268497225	4080	4085	4085	4080	45
243	20240711	145100	268313480	4085	4085	4085	4085	0
244	20240711	145000	268313480	4085	4070	4085	4070	1046
245	20240711	144900	264040825	4070	4070	4070	4070	0
246	20240711	144800	264040825	4070	4070	4070	4070	17
247	20240711	144700	263971635	4070	4070	4070	4070	16
248	20240711	144600	263906515	4070	4070	4070	4070	0
249	20240711	144500	263906515	4070	4070	4070	4070	17
250	20240711	144400	263837325	4070	4070	4070	4070	0
251	20240711	144300	263837325	4070	4070	4070	4070	17
252	20240711	144200	263768135	4075	4070	4075	4070	96
253	20240711	144100	263377015	4085	4075	4085	4075	494
254	20240711	144000	261359185	4070	4075	4075	4070	9
255	20240711	143900	261322550	4080	4085	4085	4080	2
256	20240711	143800	261314385	4070	4070	4070	4070	17
257	20240711	143700	261245195	4070	4070	4070	4070	0
258	20240711	143600	261245195	4070	4070	4070	4070	56
259	20240711	143500	261017275	4070	4070	4070	4070	18
260	20240711	143400	260944015	4070	4070	4070	4070	0
261	20240711	143300	260944015	4070	4070	4070	4070	17
262	20240711	143200	260874825	4070	4070	4070	4070	0
263	20240711	143100	260874825	4070	4075	4075	4070	2197
264	20240711	143000	251932035	4070	4070	4070	4070	0
265	20240711	142900	251932035	4070	4070	4070	4070	17
266	20240711	142800	251862845	4070	4070	4070	4070	17
267	20240711	142700	251793655	4075	4090	4090	4075	24
268	20240711	142600	251695840	4075	4075	4075	4075	16
269	20240711	142500	251630640	4090	4090	4090	4090	0
270	20240711	142400	251630640	4090	4075	4090	4075	18
271	20240711	142300	251557275	4090	4090	4090	4090	1
272	20240711	142200	251553185	4075	4075	4075	4075	17
273	20240711	142100	251483910	4090	4070	4090	4070	20
274	20240711	142000	251402430	4090	4090	4090	4090	0
275	20240711	141900	251402430	4090	4070	4090	4070	18
276	20240711	141800	251329150	4090	4080	4090	4080	21
277	20240711	141700	251243460	4070	4070	4070	4070	16
278	20240711	141600	251178340	4070	4070	4070	4070	0
279	20240711	141500	251178340	4070	4075	4075	4070	93
280	20240711	141400	250799825	4070	4070	4070	4070	17
281	20240711	141300	250730635	4070	4070	4070	4070	66
282	20240711	141200	250462015	4070	4070	4070	4070	16
283	20240711	141100	250396895	4070	4070	4070	4070	0
284	20240711	141000	250396895	4070	4070	4070	4070	17
285	20240711	140900	250327705	4070	4070	4070	4070	0
286	20240711	140800	250327705	4070	4070	4070	4070	17
287	20240711	140700	250258515	4070	4070	4070	4070	16
288	20240711	140600	250193395	4090	4090	4090	4090	0
289	20240711	140500	250193395	4090	4075	4090	4075	618
290	20240711	140400	247675030	4090	4090	4090	4090	0
291	20240711	140300	247675030	4090	4075	4090	4075	18
292	20240711	140200	247601665	4090	4090	4090	4090	1
293	20240711	140100	247597575	4075	4075	4075	4075	16
294	20240711	140000	247532375	4090	4075	4090	4075	18
295	20240711	135900	247459010	4090	4090	4090	4090	0
296	20240711	135800	247459010	4090	4075	4090	4075	18
297	20240711	135700	247385645	4090	4090	4090	4090	0
298	20240711	135600	247385645	4090	4075	4090	4075	17
299	20240711	135500	247316355	4090	4075	4090	4075	18
300	20240711	135400	247242990	4090	4090	4090	4090	0
301	20240711	135300	247242990	4090	4075	4090	4075	333
302	20240711	135200	245881895	4085	4085	4085	4085	0
303	20240711	135100	245881895	4085	4075	4085	4075	17
304	20240711	135000	245812610	4085	4085	4085	4085	1
305	20240711	134900	245808525	4075	4075	4075	4075	33
306	20240711	134800	245674050	4085	4075	4085	4075	18
307	20240711	134700	245600690	4085	4085	4085	4085	0
308	20240711	134600	245600690	4085	4070	4085	4070	17
309	20240711	134500	245531485	4085	4085	4085	4085	1
310	20240711	134400	245527400	4070	4070	4070	4070	17
311	20240711	134300	245458210	4085	4085	4085	4085	403
312	20240711	134200	243811955	4070	4065	4085	4065	67
313	20240711	134100	243539495	4085	4065	4085	4065	17
314	20240711	134000	243470370	4085	4085	4085	4085	0
315	20240711	133900	243470370	4085	4065	4085	4065	18
316	20240711	133800	243397180	4085	4085	4085	4085	1
317	20240711	133700	243393095	4070	4070	4070	4070	17
318	20240711	133600	243323905	4065	4065	4065	4065	0
319	20240711	133500	243323905	4065	4065	4065	4065	16
320	20240711	133400	243258865	4065	4065	4065	4065	17
321	20240711	133300	243189760	4065	4065	4065	4065	0
322	20240711	133200	243189760	4065	4065	4065	4065	17
323	20240711	133100	243120655	4070	4070	4070	4070	0
324	20240711	133000	243120655	4070	4085	4085	4070	20
325	20240711	132900	243039195	4085	4085	4085	4085	1
326	20240711	132800	243035110	4065	4085	4085	4065	18
327	20240711	132700	242961920	4065	4065	4065	4065	17
328	20240711	132600	242892815	4065	4065	4065	4065	0
329	20240711	132500	242892815	4065	4065	4065	4065	16
330	20240711	132400	242827775	4065	4065	4065	4065	0
331	20240711	132300	242827775	4065	4065	4065	4065	17
332	20240711	132200	242758670	4065	4065	4065	4065	0
333	20240711	132100	242758670	4065	4065	4065	4065	17
334	20240711	132000	242689565	4065	4065	4065	4065	16
335	20240711	131900	242624525	4065	4065	4065	4065	0
336	20240711	131800	242624525	4065	4065	4065	4065	17
337	20240711	131700	242555420	4065	4065	4065	4065	0
338	20240711	131600	242555420	4065	4065	4065	4065	16
339	20240711	131500	242490380	4065	4070	4070	4065	4000
340	20240711	131400	226222475	4070	4070	4070	4070	17
341	20240711	131300	226153285	4070	4070	4070	4070	17
342	20240711	131200	226084095	4070	4070	4070	4070	0
343	20240711	131100	226084095	4070	4075	4075	4070	140
344	20240711	131000	225513925	4075	4075	4075	4075	0
345	20240711	130900	225513925	4075	4075	4075	4075	17
346	20240711	130800	225444650	4075	4075	4075	4075	17
347	20240711	130700	225375375	4075	4075	4075	4075	0
348	20240711	130600	225375375	4075	4075	4075	4075	16
349	20240711	130500	225310175	4075	4075	4075	4075	0
350	20240711	130400	225310175	4075	4075	4075	4075	17
351	20240711	130300	225240900	4075	4075	4075	4075	0
352	20240711	130200	225240900	4075	4075	4075	4075	17
353	20240711	130100	225171625	4075	4075	4075	4075	16
354	20240711	130000	225106425	4085	4085	4085	4085	2
355	20240711	125900	225098255	4080	4080	4080	4080	19
356	20240711	125800	225020735	4085	4085	4085	4085	2
357	20240711	125700	225012565	4080	4080	4080	4080	17
358	20240711	125600	224943205	4080	4080	4080	4080	0
359	20240711	125500	224943205	4080	4080	4080	4080	16
360	20240711	125400	224877925	4075	4075	4075	4075	17
361	20240711	125300	224808650	4080	4080	4080	4080	0
362	20240711	125200	224808650	4080	4080	4080	4080	17
363	20240711	125100	224739290	4080	4080	4080	4080	0
364	20240711	125000	224739290	4080	4080	4080	4080	16
365	20240711	124900	224674010	4080	4080	4080	4080	0
366	20240711	124800	224674010	4080	4085	4085	4080	74
367	20240711	124700	224371805	4080	4080	4080	4080	17
368	20240711	124600	224302445	4080	4080	4080	4080	0
369	20240711	124500	224302445	4080	4080	4080	4080	16
370	20240711	124400	224237165	4080	4080	4080	4080	0
371	20240711	124300	224237165	4080	4080	4080	4080	17
372	20240711	124200	224167805	4080	4080	4080	4080	0
373	20240711	124100	224167805	4080	4085	4085	4080	18
374	20240711	124000	224094360	4085	4080	4085	4080	17
375	20240711	123900	224024995	4080	4080	4080	4080	0
376	20240711	123800	224024995	4080	4080	4080	4080	17
377	20240711	123700	223955635	4080	4080	4080	4080	0
378	20240711	123600	223955635	4080	4080	4080	4080	17
379	20240711	123500	223886275	4085	4085	4085	4085	0
380	20240711	123400	223886275	4085	4080	4085	4080	905
381	20240711	123300	220189430	4085	4075	4085	4075	591
382	20240711	123200	217777945	4080	4080	4080	4080	0
383	20240711	123100	217777945	4080	4080	4080	4075	19
384	20240711	123000	217700510	4075	4075	4075	4075	42
385	20240711	122900	217529360	4075	4065	4075	4065	17
386	20240711	122800	217460245	4065	4065	4065	4065	17
387	20240711	122700	217391140	4065	4065	4065	4065	0
388	20240711	122600	217391140	4065	4065	4075	4065	51
389	20240711	122500	217183745	4065	4065	4065	4065	0
390	20240711	122400	217183745	4065	4065	4065	4065	16
391	20240711	122300	217118705	4065	4065	4065	4065	0
392	20240711	122200	217118705	4065	4070	4070	4065	389
393	20240711	122100	215535560	4070	4070	4070	4070	16
394	20240711	122000	215470440	4065	4065	4065	4065	0
395	20240711	121900	215470440	4065	4065	4065	4065	17
396	20240711	121800	215401335	4065	4065	4065	4065	0
397	20240711	121700	215401335	4065	4065	4065	4065	17
398	20240711	121600	215332230	4065	4065	4065	4065	0
399	20240711	121500	215332230	4065	4065	4065	4065	16
400	20240711	121400	215267190	4065	4065	4065	4065	17
401	20240711	121300	215198085	4065	4065	4065	4065	0
402	20240711	121200	215198085	4065	4065	4065	4065	17
403	20240711	121100	215128980	4070	4070	4070	4070	0
404	20240711	121000	215128980	4070	4070	4070	4070	26
405	20240711	120900	215023160	4070	4070	4070	4070	0
406	20240711	120800	215023160	4070	4070	4070	4070	17
407	20240711	120700	214953970	4070	4070	4070	4070	68
408	20240711	120600	214677210	4065	4065	4065	4065	0
409	20240711	120500	214677210	4065	4065	4065	4065	16
410	20240711	120400	214612170	4065	4065	4065	4065	0
411	20240711	120300	214612170	4065	4065	4065	4065	17
412	20240711	120200	214543065	4065	4065	4065	4065	0
413	20240711	120100	214543065	4065	4065	4065	4065	17
414	20240711	120000	214473960	4065	4065	4065	4065	16
415	20240711	115900	214408920	4065	4065	4065	4065	0
416	20240711	115800	214408920	4065	4065	4065	4065	17
417	20240711	115700	214339815	4065	4065	4065	4065	350
418	20240711	115600	212917065	4065	4065	4065	4065	17
419	20240711	115500	212847960	4065	4065	4065	4065	0
420	20240711	115400	212847960	4065	4065	4065	4065	16
421	20240711	115300	212782920	4065	4065	4065	4065	17
422	20240711	115200	212713815	4065	4065	4065	4065	0
423	20240711	115100	212713815	4065	4065	4065	4065	17
424	20240711	115000	212644710	4065	4065	4065	4065	2
425	20240711	114900	212636580	4065	4065	4065	4065	56
426	20240711	114800	212408940	4065	4065	4065	4065	0
427	20240711	114700	212408940	4065	4065	4065	4065	17
428	20240711	114600	212339835	4065	4065	4065	4065	17
429	20240711	114500	212270730	4065	4065	4065	4065	0
430	20240711	114400	212270730	4065	4065	4065	4065	16
431	20240711	114300	212205690	4065	4065	4065	4065	2300
432	20240711	114200	202856190	4065	4065	4065	4065	17
433	20240711	114100	202787085	4065	4065	4065	4065	17
434	20240711	114000	202717980	4065	4065	4065	4065	0
435	20240711	113900	202717980	4065	4065	4065	4065	169
436	20240711	113800	202030995	4065	4065	4065	4065	0
437	20240711	113700	202030995	4065	4065	4065	4065	17
438	20240711	113600	201961890	4065	4065	4065	4065	0
439	20240711	113500	201961890	4065	4065	4065	4065	17
440	20240711	113400	201892785	4065	4065	4065	4065	18
441	20240711	113300	201819615	4070	4070	4070	4070	3
442	20240711	113200	201807405	4070	4070	4070	4070	12
443	20240711	113100	201758565	4075	4075	4075	4075	10
444	20240711	113000	201717815	4065	4065	4065	4065	17
445	20240711	112900	201648710	4065	4065	4065	4065	0
446	20240711	112800	201648710	4065	4065	4065	4065	16
447	20240711	112700	201583670	4065	4065	4065	4065	17
448	20240711	112600	201514565	4065	4065	4065	4065	0
449	20240711	112500	201514565	4065	4065	4065	4065	16
450	20240711	112400	201449525	4060	4060	4060	4060	0
451	20240711	112300	201449525	4060	4060	4060	4060	17
452	20240711	112200	201380505	4075	4075	4075	4075	1
453	20240711	112100	201376430	4060	4060	4060	4060	17
454	20240711	112000	201307410	4060	4055	4060	4055	420
455	20240711	111900	199602290	4070	4070	4070	4070	1
456	20240711	111800	199598220	4055	4055	4055	4055	32
457	20240711	111700	199468460	4070	4070	4070	4070	0
458	20240711	111600	199468460	4070	4070	4070	4070	2
459	20240711	111500	199460320	4075	4075	4075	4075	1
460	20240711	111400	199456245	4055	4075	4075	4055	21
461	20240711	111300	199370990	4055	4055	4055	4055	17
462	20240711	111200	199302055	4055	4055	4055	4055	0
463	20240711	111100	199302055	4055	4055	4055	4055	17
464	20240711	111000	199233120	4075	4075	4075	4075	4
465	20240711	110900	199216820	4075	4055	4075	4055	17
466	20240711	110800	199147865	4075	4075	4075	4075	0
467	20240711	110700	199147865	4075	4055	4075	4055	18
468	20240711	110600	199074855	4075	4055	4075	4055	18
469	20240711	110500	199001845	4085	4085	4085	4085	0
470	20240711	110400	199001845	4085	4085	4085	4055	18
471	20240711	110300	198928795	4050	4050	4050	4050	0
472	20240711	110200	198928795	4050	4050	4050	4050	17
473	20240711	110100	198859945	4055	4060	4060	4055	15100
474	20240711	110000	137621185	4060	4085	4085	4060	28
475	20240711	105900	137507240	4060	4060	4060	4060	138
476	20240711	105800	136946960	4085	4085	4085	4085	1
477	20240711	105700	136942875	4060	4060	4060	4060	17
478	20240711	105600	136873855	4085	4070	4085	4060	707
479	20240711	105500	133987590	4060	4060	4060	4060	18
480	20240711	105400	133914510	4060	4060	4060	4060	22
481	20240711	105300	133825190	4065	4065	4065	4065	2
482	20240711	105200	133817060	4065	4070	4070	4065	34
483	20240711	105100	133678795	4065	4065	4065	4065	0
484	20240711	105000	133678795	4065	4065	4065	4065	17
485	20240711	104900	133609690	4080	4080	4080	4080	49
486	20240711	104800	133409770	4080	4060	4080	4055	996
487	20240711	104700	129368895	4080	4060	4080	4060	18
488	20240711	104600	129295795	4080	4080	4080	4080	0
489	20240711	104500	129295795	4080	4060	4080	4060	18
490	20240711	104400	129222695	4060	4060	4060	4060	0
491	20240711	104300	129222695	4060	4060	4060	4060	16
492	20240711	104200	129157735	4060	4060	4060	4060	0
493	20240711	104100	129157735	4060	4060	4060	4060	17
494	20240711	104000	129088715	4065	4065	4065	4065	17
495	20240711	103900	129019610	4055	4055	4055	4055	0
496	20240711	103800	129019610	4055	4055	4055	4055	116
497	20240711	103700	128549230	4055	4055	4055	4055	0
498	20240711	103600	128549230	4055	4055	4055	4045	6017
499	20240711	103500	104181445	4050	4050	4050	4050	0
500	20240711	103400	104181445	4050	4065	4065	4045	4132
501	20240711	103300	87433680	4065	4085	4085	4065	2017
502	20240711	103200	79231020	4085	4085	4085	4085	6
503	20240711	103100	79206510	4070	4070	4070	4070	17
504	20240711	103000	79137320	4070	4070	4070	4070	0
505	20240711	102900	79137320	4070	4070	4070	4070	17
506	20240711	102800	79068130	4070	4070	4070	4070	0
507	20240711	102700	79068130	4070	4070	4070	4070	79
508	20240711	102600	78746600	4070	4070	4070	4070	17
509	20240711	102500	78677410	4070	4070	4070	4070	0
510	20240711	102400	78677410	4070	4070	4070	4070	534
511	20240711	102300	76504030	4070	4070	4070	4070	1
512	20240711	102200	76499960	4075	4085	4085	4075	6121
513	20240711	102100	51495910	4085	4085	4085	4085	0
514	20240711	102000	51495910	4085	4085	4085	4085	166
515	20240711	101900	50817800	4080	4075	4080	4075	116
516	20240711	101800	50344600	4085	4085	4085	4085	24
517	20240711	101700	50246560	4075	4075	4075	4075	17
518	20240711	101600	50177285	4075	4075	4075	4075	0
519	20240711	101500	50177285	4075	4075	4075	4075	17
520	20240711	101400	50108010	4075	4075	4075	4075	0
521	20240711	101300	50108010	4075	4070	4085	4070	3241
522	20240711	101200	36886845	4070	4070	4070	4070	30
523	20240711	101100	36764745	4075	4075	4075	4075	0
524	20240711	101000	36764745	4075	4085	4085	4075	49
525	20240711	100900	36564630	4085	4090	4090	4085	6
526	20240711	100800	36540095	4070	4090	4090	4070	335
527	20240711	100700	35170265	4075	4070	4075	4070	67
528	20240711	100600	34897325	4070	4070	4070	4070	658
529	20240711	100500	32219265	4070	4060	4070	4060	20
530	20240711	100400	32138035	4070	4070	4070	4070	714
531	20240711	100300	29232055	4060	4060	4060	4060	16
532	20240711	100200	29167095	4060	4060	4060	4060	0
533	20240711	100100	29167095	4060	4060	4060	4060	97
534	20240711	100000	28773275	4060	4060	4060	4060	17
535	20240711	095900	28704255	4060	4060	4060	4060	10
536	20240711	095800	28663655	4060	4060	4060	4060	16
537	20240711	095700	28598695	4055	4055	4055	4055	0
538	20240711	095600	28598695	4055	4055	4055	4055	17
539	20240711	095500	28529760	4060	4060	4060	4060	20
540	20240711	095400	28448560	4060	4060	4060	4060	261
541	20240711	095300	27388900	4070	4060	4070	4060	116
542	20240711	095200	26916940	4060	4060	4060	4060	230
543	20240711	095100	25983140	4060	4060	4060	4060	17
544	20240711	095000	25914120	4060	4060	4060	4060	0
545	20240711	094900	25914120	4060	4060	4060	4060	17
546	20240711	094800	25845100	4060	4060	4060	4060	0
547	20240711	094700	25845100	4060	4060	4060	4060	16
548	20240711	094600	25780140	4060	4060	4060	4060	17
549	20240711	094500	25711120	4070	4070	4070	4070	10
550	20240711	094400	25670420	4070	4060	4070	4055	24
551	20240711	094300	25573080	4055	4055	4055	4055	600
552	20240711	094200	23140080	4055	4060	4060	4055	425
553	20240711	094100	21414655	4060	4060	4060	4060	200
554	20240711	094000	20602655	4065	4065	4065	4065	2
555	20240711	093900	20594525	4060	4060	4060	4060	67
556	20240711	093800	20322505	4070	4065	4070	4065	1043
557	20240711	093700	16082705	4070	4070	4070	4070	15
558	20240711	093600	16021655	4070	4070	4090	4070	231
559	20240711	093500	15081465	4070	4070	4070	4070	17
560	20240711	093400	15012275	4070	4070	4070	4070	0
561	20240711	093300	15012275	4070	4070	4070	4070	212
562	20240711	093200	14149435	4075	4075	4075	4075	233
563	20240711	093100	13199960	4075	4075	4075	4075	0
564	20240711	093000	13199960	4075	4075	4075	4075	17
565	20240711	092900	13130685	4075	4075	4075	4075	4
566	20240711	092800	13114385	4075	4075	4075	4075	0
567	20240711	092700	13114385	4075	4075	4075	4075	0
568	20240711	092600	13114385	4075	4075	4075	4075	38
569	20240711	092500	12959535	4075	4075	4075	4075	0
570	20240711	092400	12959535	4075	4075	4075	4075	37
571	20240711	092300	12808760	4075	4075	4075	4075	0
572	20240711	092200	12808760	4075	4075	4075	4075	0
573	20240711	092100	12808760	4075	4100	4105	4075	312
574	20240711	092000	11530390	4080	4080	4080	4080	100
575	20240711	091900	11122390	4080	4080	4080	4080	38
576	20240711	091800	10967350	4100	4100	4100	4100	2
577	20240711	091700	10959150	4075	4075	4075	4075	0
578	20240711	091600	10959150	4075	4075	4075	4075	38
579	20240711	091500	10804300	4075	4075	4075	4075	505
580	20240711	091400	8746425	4075	4075	4075	4075	299
581	20240711	091300	7528000	4075	4075	4075	4075	0
582	20240711	091200	7528000	4075	4075	4075	4075	38
583	20240711	091100	7373150	4075	4075	4075	4075	0
584	20240711	091000	7373150	4075	4075	4075	4075	0
585	20240711	090900	7373150	4075	4095	4095	4075	593
586	20240711	090800	4945575	4095	4095	4095	4095	6
587	20240711	090700	4921005	4070	4080	4080	4070	74
588	20240711	090600	4619805	4070	4070	4070	4070	0
589	20240711	090500	4619805	4070	4075	4075	4070	100
590	20240711	090400	4212715	4080	4080	4080	4080	1
591	20240711	090300	4208635	4085	4085	4085	4085	0
592	20240711	090200	4208635	4085	4085	4095	4085	388
593	20240711	090100	2623395	4090	4090	4090	4090	0
594	20240711	090000	2623395	4090	4095	4095	4090	641