KissMeData/158430/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203600	296566895	4060	4060	4060	4060	1552
3	20240710	203500	296566895	4060	4060	4060	4060	0
4	20240710	203400	296566895	4060	4060	4060	4060	0
5	20240710	203300	296566895	4060	4060	4060	4060	0
6	20240710	203200	296566895	4060	4060	4060	4060	0
7	20240710	203100	296566895	4060	4060	4060	4060	0
8	20240710	203000	296566895	4060	4060	4060	4060	0
9	20240710	202900	296566895	4060	4060	4060	4060	0
10	20240710	202800	296566895	4060	4060	4060	4060	0
11	20240710	202700	296566895	4060	4060	4060	4060	0
12	20240710	202600	296566895	4060	4060	4060	4060	0
13	20240710	202500	296566895	4060	4060	4060	4060	0
14	20240710	202400	296566895	4060	4060	4060	4060	0
15	20240710	202300	296566895	4060	4060	4060	4060	0
16	20240710	202200	296566895	4060	4060	4060	4060	0
17	20240710	202100	296566895	4060	4060	4060	4060	0
18	20240710	202000	296566895	4060	4060	4060	4060	0
19	20240710	201900	296566895	4060	4060	4060	4060	0
20	20240710	201800	296566895	4060	4060	4060	4060	0
21	20240710	201700	296566895	4060	4060	4060	4060	0
22	20240710	201600	296566895	4060	4060	4060	4060	0
23	20240710	201500	296566895	4060	4060	4060	4060	0
24	20240710	201400	296566895	4060	4060	4060	4060	0
25	20240710	201300	296566895	4060	4060	4060	4060	0
26	20240710	201200	296566895	4060	4060	4060	4060	0
27	20240710	201100	296566895	4060	4060	4060	4060	0
28	20240710	201000	296566895	4060	4060	4060	4060	0
29	20240710	200900	296566895	4060	4060	4060	4060	0
30	20240710	200800	296566895	4060	4060	4060	4060	0
31	20240710	200700	296566895	4060	4060	4060	4060	0
32	20240710	200600	296566895	4060	4060	4060	4060	1552
33	20240710	200500	296566895	4060	4060	4060	4060	0
34	20240710	200400	296566895	4060	4060	4060	4060	0
35	20240710	200300	296566895	4060	4060	4060	4060	0
36	20240710	200200	296566895	4060	4060	4060	4060	0
37	20240710	200100	296566895	4060	4060	4060	4060	0
38	20240710	200000	296566895	4060	4060	4060	4060	0
39	20240710	195900	296566895	4060	4060	4060	4060	0
40	20240710	195800	296566895	4060	4060	4060	4060	0
41	20240710	195700	296566895	4060	4060	4060	4060	0
42	20240710	195600	296566895	4060	4060	4060	4060	0
43	20240710	195500	296566895	4060	4060	4060	4060	0
44	20240710	195400	296566895	4060	4060	4060	4060	0
45	20240710	195300	296566895	4060	4060	4060	4060	0
46	20240710	195200	296566895	4060	4060	4060	4060	0
47	20240710	195100	296566895	4060	4060	4060	4060	0
48	20240710	195000	296566895	4060	4060	4060	4060	0
49	20240710	194900	296566895	4060	4060	4060	4060	0
50	20240710	194800	296566895	4060	4060	4060	4060	0
51	20240710	194700	296566895	4060	4060	4060	4060	0
52	20240710	194600	296566895	4060	4060	4060	4060	0
53	20240710	194500	296566895	4060	4060	4060	4060	0
54	20240710	194400	296566895	4060	4060	4060	4060	0
55	20240710	194300	296566895	4060	4060	4060	4060	0
56	20240710	194200	296566895	4060	4060	4060	4060	0
57	20240710	194100	296566895	4060	4060	4060	4060	0
58	20240710	194000	296566895	4060	4060	4060	4060	0
59	20240710	193900	296566895	4060	4060	4060	4060	0
60	20240710	193800	296566895	4060	4060	4060	4060	0
61	20240710	193700	296566895	4060	4060	4060	4060	0
62	20240710	193600	296566895	4060	4060	4060	4060	1552
63	20240710	193500	296566895	4060	4060	4060	4060	0
64	20240710	193400	296566895	4060	4060	4060	4060	0
65	20240710	193300	296566895	4060	4060	4060	4060	0
66	20240710	193200	296566895	4060	4060	4060	4060	0
67	20240710	193100	296566895	4060	4060	4060	4060	0
68	20240710	193000	296566895	4060	4060	4060	4060	0
69	20240710	192900	296566895	4060	4060	4060	4060	0
70	20240710	192800	296566895	4060	4060	4060	4060	0
71	20240710	192700	296566895	4060	4060	4060	4060	0
72	20240710	192600	296566895	4060	4060	4060	4060	0
73	20240710	192500	296566895	4060	4060	4060	4060	0
74	20240710	192400	296566895	4060	4060	4060	4060	0
75	20240710	192300	296566895	4060	4060	4060	4060	0
76	20240710	192200	296566895	4060	4060	4060	4060	0
77	20240710	192100	296566895	4060	4060	4060	4060	0
78	20240710	192000	296566895	4060	4060	4060	4060	0
79	20240710	191900	296566895	4060	4060	4060	4060	0
80	20240710	191800	296566895	4060	4060	4060	4060	0
81	20240710	191700	296566895	4060	4060	4060	4060	0
82	20240710	191600	296566895	4060	4060	4060	4060	0
83	20240710	191500	296566895	4060	4060	4060	4060	0
84	20240710	191400	296566895	4060	4060	4060	4060	0
85	20240710	191300	296566895	4060	4060	4060	4060	0
86	20240710	191200	296566895	4060	4060	4060	4060	0
87	20240710	191100	296566895	4060	4060	4060	4060	0
88	20240710	191000	296566895	4060	4060	4060	4060	0
89	20240710	190900	296566895	4060	4060	4060	4060	0
90	20240710	190800	296566895	4060	4060	4060	4060	0
91	20240710	190700	296566895	4060	4060	4060	4060	0
92	20240710	190600	296566895	4060	4060	4060	4060	1552
93	20240710	190500	296566895	4060	4060	4060	4060	0
94	20240710	190400	296566895	4060	4060	4060	4060	0
95	20240710	190300	296566895	4060	4060	4060	4060	0
96	20240710	190200	296566895	4060	4060	4060	4060	0
97	20240710	190100	296566895	4060	4060	4060	4060	0
98	20240710	190000	296566895	4060	4060	4060	4060	0
99	20240710	185900	296566895	4060	4060	4060	4060	0
100	20240710	185800	296566895	4060	4060	4060	4060	0
101	20240710	185700	296566895	4060	4060	4060	4060	0
102	20240710	185600	296566895	4060	4060	4060	4060	0
103	20240710	185500	296566895	4060	4060	4060	4060	0
104	20240710	185400	296566895	4060	4060	4060	4060	0
105	20240710	185300	296566895	4060	4060	4060	4060	0
106	20240710	185200	296566895	4060	4060	4060	4060	0
107	20240710	185100	296566895	4060	4060	4060	4060	0
108	20240710	185000	296566895	4060	4060	4060	4060	0
109	20240710	184900	296566895	4060	4060	4060	4060	0
110	20240710	184800	296566895	4060	4060	4060	4060	0
111	20240710	184700	296566895	4060	4060	4060	4060	0
112	20240710	184600	296566895	4060	4060	4060	4060	0
113	20240710	184500	296566895	4060	4060	4060	4060	0
114	20240710	184400	296566895	4060	4060	4060	4060	0
115	20240710	184300	296566895	4060	4060	4060	4060	0
116	20240710	184200	296566895	4060	4060	4060	4060	0
117	20240710	184100	296566895	4060	4060	4060	4060	0
118	20240710	184000	296566895	4060	4060	4060	4060	0
119	20240710	183900	296566895	4060	4060	4060	4060	0
120	20240710	183800	296566895	4060	4060	4060	4060	0
121	20240710	183700	296566895	4060	4060	4060	4060	0
122	20240710	183600	296566895	4060	4060	4060	4060	1552
123	20240710	183500	296566895	4060	4060	4060	4060	0
124	20240710	183400	296566895	4060	4060	4060	4060	0
125	20240710	183300	296566895	4060	4060	4060	4060	0
126	20240710	183200	296566895	4060	4060	4060	4060	0
127	20240710	183100	296566895	4060	4060	4060	4060	0
128	20240710	183000	296566895	4060	4060	4060	4060	0
129	20240710	182900	296566895	4060	4060	4060	4060	0
130	20240710	182800	296566895	4060	4060	4060	4060	0
131	20240710	182700	296566895	4060	4060	4060	4060	0
132	20240710	182600	296566895	4060	4060	4060	4060	0
133	20240710	182500	296566895	4060	4060	4060	4060	0
134	20240710	182400	296566895	4060	4060	4060	4060	0
135	20240710	182300	296566895	4060	4060	4060	4060	0
136	20240710	182200	296566895	4060	4060	4060	4060	0
137	20240710	182100	296566895	4060	4060	4060	4060	0
138	20240710	182000	296566895	4060	4060	4060	4060	0
139	20240710	181900	296566895	4060	4060	4060	4060	0
140	20240710	181800	296566895	4060	4060	4060	4060	0
141	20240710	181700	296566895	4060	4060	4060	4060	0
142	20240710	181600	296566895	4060	4060	4060	4060	0
143	20240710	181500	296566895	4060	4060	4060	4060	0
144	20240710	181400	296566895	4060	4060	4060	4060	0
145	20240710	181300	296566895	4060	4060	4060	4060	0
146	20240710	181200	296566895	4060	4060	4060	4060	0
147	20240710	181100	296566895	4060	4060	4060	4060	0
148	20240710	181000	296566895	4060	4060	4060	4060	0
149	20240710	180900	296566895	4060	4060	4060	4060	0
150	20240710	180800	296566895	4060	4060	4060	4060	0
151	20240710	180700	296566895	4060	4060	4060	4060	0
152	20240710	180600	296566895	4060	4060	4060	4060	1552
153	20240710	180500	296566895	4060	4060	4060	4060	0
154	20240710	180400	296566895	4060	4060	4060	4060	0
155	20240710	180300	296566895	4060	4060	4060	4060	0
156	20240710	180200	296566895	4060	4060	4060	4060	0
157	20240710	180100	296566895	4060	4060	4060	4060	0
158	20240710	180000	296566895	4060	4060	4060	4060	0
159	20240710	175900	296566895	4060	4060	4060	4060	0
160	20240710	175800	296566895	4060	4060	4060	4060	0
161	20240710	175700	296566895	4060	4060	4060	4060	0
162	20240710	175600	296566895	4060	4060	4060	4060	0
163	20240710	175500	296566895	4060	4060	4060	4060	0
164	20240710	175400	296566895	4060	4060	4060	4060	0
165	20240710	175300	296566895	4060	4060	4060	4060	0
166	20240710	175200	296566895	4060	4060	4060	4060	0
167	20240710	175100	296566895	4060	4060	4060	4060	0
168	20240710	175000	296566895	4060	4060	4060	4060	0
169	20240710	174900	296566895	4060	4060	4060	4060	0
170	20240710	174800	296566895	4060	4060	4060	4060	0
171	20240710	174700	296566895	4060	4060	4060	4060	0
172	20240710	174600	296566895	4060	4060	4060	4060	0
173	20240710	174500	296566895	4060	4060	4060	4060	0
174	20240710	174400	296566895	4060	4060	4060	4060	0
175	20240710	174300	296566895	4060	4060	4060	4060	0
176	20240710	174200	296566895	4060	4060	4060	4060	0
177	20240710	174100	296566895	4060	4060	4060	4060	0
178	20240710	174000	296566895	4060	4060	4060	4060	0
179	20240710	173900	296566895	4060	4060	4060	4060	0
180	20240710	173800	296566895	4060	4060	4060	4060	0
181	20240710	173700	296566895	4060	4060	4060	4060	0
182	20240710	173600	296566895	4060	4060	4060	4060	1552
183	20240710	173500	296566895	4060	4060	4060	4060	0
184	20240710	173400	296566895	4060	4060	4060	4060	0
185	20240710	173300	296566895	4060	4060	4060	4060	0
186	20240710	173200	296566895	4060	4060	4060	4060	0
187	20240710	173100	296566895	4060	4060	4060	4060	0
188	20240710	173000	296566895	4060	4060	4060	4060	0
189	20240710	172900	296566895	4060	4060	4060	4060	0
190	20240710	172800	296566895	4060	4060	4060	4060	0
191	20240710	172700	296566895	4060	4060	4060	4060	0
192	20240710	172600	296566895	4060	4060	4060	4060	0
193	20240710	172500	296566895	4060	4060	4060	4060	0
194	20240710	172400	296566895	4060	4060	4060	4060	0
195	20240710	172300	296566895	4060	4060	4060	4060	0
196	20240710	172200	296566895	4060	4060	4060	4060	0
197	20240710	172100	296566895	4060	4060	4060	4060	0
198	20240710	172000	296566895	4060	4060	4060	4060	0
199	20240710	171900	296566895	4060	4060	4060	4060	0
200	20240710	171800	296566895	4060	4060	4060	4060	0
201	20240710	171700	296566895	4060	4060	4060	4060	0
202	20240710	171600	296566895	4060	4060	4060	4060	0
203	20240710	171500	296566895	4060	4060	4060	4060	0
204	20240710	171400	296566895	4060	4060	4060	4060	0
205	20240710	171300	296566895	4060	4060	4060	4060	0
206	20240710	171200	296566895	4060	4060	4060	4060	0
207	20240710	171100	296566895	4060	4060	4060	4060	0
208	20240710	171000	296566895	4060	4060	4060	4060	0
209	20240710	170900	296566895	4060	4060	4060	4060	0
210	20240710	170800	296566895	4060	4060	4060	4060	0
211	20240710	170700	296566895	4060	4060	4060	4060	0
212	20240710	170600	296566895	4060	4060	4060	4060	1552
213	20240710	170500	296566895	4060	4060	4060	4060	0
214	20240710	170400	296566895	4060	4060	4060	4060	0
215	20240710	170300	296566895	4060	4060	4060	4060	0
216	20240710	170200	296566895	4060	4060	4060	4060	0
217	20240710	170100	296566895	4060	4060	4060	4060	0
218	20240710	170000	296566895	4060	4060	4060	4060	0
219	20240710	165900	296566895	4060	4060	4060	4060	0
220	20240710	165800	296566895	4060	4060	4060	4060	0
221	20240710	165700	296566895	4060	4060	4060	4060	0
222	20240710	165600	296566895	4060	4060	4060	4060	0
223	20240710	165500	296566895	4060	4060	4060	4060	0
224	20240710	165400	296566895	4060	4060	4060	4060	0
225	20240710	165300	296566895	4060	4060	4060	4060	0
226	20240710	165200	296566895	4060	4060	4060	4060	0
227	20240710	165100	296566895	4060	4060	4060	4060	0
228	20240710	165000	296566895	4060	4060	4060	4060	0
229	20240710	164900	296566895	4060	4060	4060	4060	0
230	20240710	164800	296566895	4060	4060	4060	4060	0
231	20240710	164700	296566895	4060	4060	4060	4060	0
232	20240710	164600	296566895	4060	4060	4060	4060	0
233	20240710	164500	296566895	4060	4060	4060	4060	0
234	20240710	164400	296566895	4060	4060	4060	4060	0
235	20240710	164300	296566895	4060	4060	4060	4060	0
236	20240710	164200	296566895	4060	4060	4060	4060	0
237	20240710	164100	296566895	4060	4060	4060	4060	0
238	20240710	164000	296566895	4060	4060	4060	4060	0
239	20240710	163900	296566895	4060	4060	4060	4060	0
240	20240710	163800	296566895	4060	4060	4060	4060	0
241	20240710	163700	296566895	4060	4060	4060	4060	0
242	20240710	163600	296566895	4060	4060	4060	4060	1552
243	20240710	163500	296566895	4060	4060	4060	4060	0
244	20240710	163400	296566895	4060	4060	4060	4060	0
245	20240710	163300	296566895	4060	4060	4060	4060	0
246	20240710	163200	296566895	4060	4060	4060	4060	0
247	20240710	163100	296566895	4060	4060	4060	4060	0
248	20240710	163000	296566895	4060	4060	4060	4060	0
249	20240710	162900	296566895	4060	4060	4060	4060	0
250	20240710	162800	296566895	4060	4060	4060	4060	0
251	20240710	162700	296566895	4060	4060	4060	4060	0
252	20240710	162600	296566895	4060	4060	4060	4060	0
253	20240710	162500	296566895	4060	4060	4060	4060	0
254	20240710	162400	296566895	4060	4060	4060	4060	0
255	20240710	162300	296566895	4060	4060	4060	4060	0
256	20240710	162200	296566895	4060	4060	4060	4060	0
257	20240710	162100	296566895	4060	4060	4060	4060	0
258	20240710	162000	296566895	4060	4060	4060	4060	0
259	20240710	161900	296566895	4060	4060	4060	4060	0
260	20240710	161800	296566895	4060	4060	4060	4060	0
261	20240710	161700	296566895	4060	4060	4060	4060	0
262	20240710	161600	296566895	4060	4060	4060	4060	0
263	20240710	161500	296566895	4060	4060	4060	4060	0
264	20240710	161400	296566895	4060	4060	4060	4060	0
265	20240710	161300	296566895	4060	4060	4060	4060	0
266	20240710	161200	296566895	4060	4060	4060	4060	0
267	20240710	161100	296566895	4060	4060	4060	4060	0
268	20240710	161000	296566895	4060	4060	4060	4060	0
269	20240710	160900	296566895	4060	4060	4060	4060	0
270	20240710	160800	296566895	4060	4060	4060	4060	0
271	20240710	160700	296566895	4060	4060	4060	4060	0
272	20240710	160600	296566895	4060	4060	4060	4060	1552
273	20240710	160500	296566895	4060	4060	4060	4060	0
274	20240710	160400	296566895	4060	4060	4060	4060	0
275	20240710	160300	296566895	4060	4060	4060	4060	0
276	20240710	160200	296566895	4060	4060	4060	4060	0
277	20240710	160100	296566895	4060	4060	4060	4060	0
278	20240710	160000	296566895	4060	4060	4060	4060	0
279	20240710	155900	296566895	4060	4060	4060	4060	0
280	20240710	155800	296566895	4060	4060	4060	4060	0
281	20240710	155700	296566895	4060	4060	4060	4060	0
282	20240710	155600	296566895	4060	4060	4060	4060	0
283	20240710	155500	296566895	4060	4060	4060	4060	0
284	20240710	155400	296566895	4060	4060	4060	4060	0
285	20240710	155300	296566895	4060	4060	4060	4060	0
286	20240710	155200	296566895	4060	4060	4060	4060	0
287	20240710	155100	296566895	4060	4060	4060	4060	0
288	20240710	155000	296566895	4060	4060	4060	4060	0
289	20240710	154900	296566895	4060	4060	4060	4060	0
290	20240710	154800	296566895	4060	4060	4060	4060	0
291	20240710	154700	296566895	4060	4060	4060	4060	0
292	20240710	154600	296566895	4060	4060	4060	4060	0
293	20240710	154500	296566895	4060	4060	4060	4060	0
294	20240710	154400	296566895	4060	4060	4060	4060	0
295	20240710	154300	296566895	4060	4060	4060	4060	0
296	20240710	154200	296566895	4060	4060	4060	4060	0
297	20240710	154100	296566895	4060	4060	4060	4060	0
298	20240710	154000	296566895	4060	4060	4060	4060	0
299	20240710	153900	296566895	4060	4060	4060	4060	0
300	20240710	153800	296566895	4060	4060	4060	4060	0
301	20240710	153700	296566895	4060	4060	4060	4060	0
302	20240710	153600	296566895	4060	4060	4060	4060	1552
303	20240710	153500	296566895	4060	4060	4060	4060	0
304	20240710	153400	296566895	4060	4060	4060	4060	0
305	20240710	153300	296566895	4060	4060	4060	4060	0
306	20240710	153200	296566895	4060	4060	4060	4060	0
307	20240710	153100	296566895	4060	4060	4060	4060	0
308	20240710	153000	296566895	4060	4060	4060	4060	1552
309	20240710	152900	290265775	4060	4060	4060	4060	0
310	20240710	152800	290265775	4060	4060	4060	4060	0
311	20240710	152700	290265775	4060	4060	4060	4060	0
312	20240710	152600	290265775	4060	4060	4060	4060	0
313	20240710	152500	290265775	4060	4060	4060	4060	0
314	20240710	152400	290265775	4060	4060	4060	4060	0
315	20240710	152300	290265775	4060	4060	4060	4060	0
316	20240710	152200	290265775	4060	4060	4060	4060	0
317	20240710	152100	290265775	4060	4060	4060	4060	0
318	20240710	152000	290265775	4060	4060	4060	4060	0
319	20240710	151900	290265775	4060	4050	4060	4040	2131
320	20240710	151800	281640325	4050	4050	4050	4050	0
321	20240710	151700	281640325	4050	4040	4050	4040	1010
322	20240710	151600	277559825	4050	4050	4050	4050	246
323	20240710	151500	276563525	4050	4050	4050	4050	49
324	20240710	151400	276365075	4050	4045	4050	4045	88
325	20240710	151300	276009065	4050	4045	4050	4045	74
326	20240710	151200	275709730	4045	4050	4050	4045	1092
327	20240710	151100	271292540	4050	4050	4050	4050	0
328	20240710	151000	271292540	4050	4050	4050	4050	0
329	20240710	150900	271292540	4050	4045	4050	4045	48
330	20240710	150800	271098330	4050	4045	4050	4045	581
331	20240710	150700	268748180	4050	4050	4050	4050	100
332	20240710	150600	268343180	4050	4050	4055	4050	305
333	20240710	150500	267107905	4055	4055	4055	4055	50
334	20240710	150400	266905155	4060	4060	4060	4060	0
335	20240710	150300	266905155	4060	4060	4060	4060	0
336	20240710	150200	266905155	4060	4060	4060	4060	0
337	20240710	150100	266905155	4060	4060	4060	4060	0
338	20240710	150000	266905155	4060	4060	4060	4060	268
339	20240710	145900	265817075	4060	4055	4060	4045	1463
340	20240710	145800	259894145	4060	4060	4060	4060	3
341	20240710	145700	259881965	4060	4060	4060	4060	16
342	20240710	145600	259817005	4060	4060	4060	4060	0
343	20240710	145500	259817005	4060	4060	4060	4060	3
344	20240710	145400	259804825	4055	4055	4055	4055	250
345	20240710	145300	258791075	4050	4050	4050	4050	539
346	20240710	145200	256608125	4055	4055	4055	4055	0
347	20240710	145100	256608125	4055	4055	4055	4055	250
348	20240710	145000	255594375	4060	4060	4060	4060	0
349	20240710	144900	255594375	4060	4060	4060	4060	162
350	20240710	144800	254936655	4060	4060	4060	4060	0
351	20240710	144700	254936655	4060	4060	4060	4060	0
352	20240710	144600	254936655	4060	4060	4060	4060	12
353	20240710	144500	254887935	4055	4060	4060	4055	629
354	20240710	144400	252335445	4060	4060	4060	4060	280
355	20240710	144300	251198645	4060	4060	4060	4060	0
356	20240710	144200	251198645	4060	4060	4060	4060	102
357	20240710	144100	250784525	4060	4070	4070	4060	735
358	20240710	144000	247799415	4070	4070	4070	4070	0
359	20240710	143900	247799415	4070	4070	4070	4070	65
360	20240710	143800	247534865	4065	4065	4065	4065	510
361	20240710	143700	245461715	4070	4070	4070	4070	0
362	20240710	143600	245461715	4070	4070	4070	4070	117
363	20240710	143500	244985525	4070	4065	4070	4065	35
364	20240710	143400	244843245	4065	4060	4065	4060	1374
365	20240710	143300	239264790	4060	4060	4060	4060	83
366	20240710	143200	238927810	4060	4060	4060	4060	3
367	20240710	143100	238915630	4050	4055	4060	4050	101
368	20240710	143000	238506415	4055	4055	4055	4055	0
369	20240710	142900	238506415	4055	4055	4055	4055	97
370	20240710	142800	238113080	4055	4050	4055	4045	1003
371	20240710	142700	234053485	4055	4055	4055	4055	0
372	20240710	142600	234053485	4055	4055	4055	4055	69
373	20240710	142500	233773690	4055	4055	4055	4055	0
374	20240710	142400	233773690	4055	4055	4055	4055	0
375	20240710	142300	233773690	4055	4055	4055	4055	628
376	20240710	142200	231227150	4055	4055	4055	4055	8
377	20240710	142100	231194710	4055	4050	4055	4050	515
378	20240710	142000	229108955	4050	4050	4050	4050	61
379	20240710	141900	228861905	4050	4050	4050	4050	0
380	20240710	141800	228861905	4050	4050	4050	4050	0
381	20240710	141700	228861905	4050	4050	4050	4050	141
382	20240710	141600	228290855	4050	4050	4050	4050	0
383	20240710	141500	228290855	4050	4050	4050	4050	0
384	20240710	141400	228290855	4050	4050	4050	4050	0
385	20240710	141300	228290855	4050	4050	4050	4050	208
386	20240710	141200	227448455	4045	4045	4045	4045	3
387	20240710	141100	227436320	4050	4050	4050	4050	144
388	20240710	141000	226853120	4050	4050	4050	4050	0
389	20240710	140900	226853120	4050	4050	4050	4050	0
390	20240710	140800	226853120	4050	4050	4050	4050	0
391	20240710	140700	226853120	4050	4050	4050	4050	50
392	20240710	140600	226650620	4050	4050	4050	4050	1
393	20240710	140500	226646570	4050	4050	4050	4050	0
394	20240710	140400	226646570	4050	4050	4050	4050	125
395	20240710	140300	226140320	4050	4050	4050	4050	50
396	20240710	140200	225937820	4050	4050	4050	4050	20
397	20240710	140100	225856820	4050	4050	4050	4050	61
398	20240710	140000	225609770	4050	4050	4050	4050	2
399	20240710	135900	225601670	4050	4050	4050	4050	8
400	20240710	135800	225569270	4050	4050	4050	4050	252
401	20240710	135700	224548670	4050	4050	4050	4050	3
402	20240710	135600	224536520	4045	4045	4045	4045	36
403	20240710	135500	224390900	4050	4050	4050	4050	0
404	20240710	135400	224390900	4050	4050	4050	4050	78
405	20240710	135300	224075000	4050	4050	4050	4050	0
406	20240710	135200	224075000	4050	4050	4050	4050	0
407	20240710	135100	224075000	4050	4050	4050	4050	138
408	20240710	135000	223516100	4050	4050	4050	4050	0
409	20240710	134900	223516100	4050	4050	4050	4050	3
410	20240710	134800	223503950	4045	4045	4045	4045	0
411	20240710	134700	223503950	4045	4045	4045	4045	0
412	20240710	134600	223503950	4045	4045	4045	4045	84
413	20240710	134500	223164170	4045	4045	4045	4045	145
414	20240710	134400	222577645	4045	4050	4050	4045	771
415	20240710	134300	219457730	4055	4055	4055	4055	0
416	20240710	134200	219457730	4055	4055	4055	4055	1
417	20240710	134100	219453675	4050	4050	4050	4050	0
418	20240710	134000	219453675	4050	4050	4050	4050	0
419	20240710	133900	219453675	4050	4050	4050	4050	0
420	20240710	133800	219453675	4050	4050	4050	4050	0
421	20240710	133700	219453675	4050	4050	4050	4050	0
422	20240710	133600	219453675	4050	4050	4050	4050	20
423	20240710	133500	219372675	4055	4055	4060	4055	214
424	20240710	133400	218504890	4060	4055	4060	4055	32
425	20240710	133300	218375020	4060	4060	4060	4060	0
426	20240710	133200	218375020	4060	4060	4060	4060	73
427	20240710	133100	218078640	4060	4060	4060	4060	14
428	20240710	133000	218021800	4060	4060	4060	4060	0
429	20240710	132900	218021800	4060	4060	4060	4060	72
430	20240710	132800	217729480	4060	4060	4060	4060	0
431	20240710	132700	217729480	4060	4060	4060	4060	1
432	20240710	132600	217725420	4060	4060	4060	4060	78
433	20240710	132500	217408740	4060	4060	4060	4060	0
434	20240710	132400	217408740	4060	4060	4060	4060	0
435	20240710	132300	217408740	4060	4060	4060	4060	131
436	20240710	132200	216876880	4060	4060	4060	4060	0
437	20240710	132100	216876880	4060	4060	4060	4060	8
438	20240710	132000	216844400	4060	4060	4060	4060	0
439	20240710	131900	216844400	4060	4060	4060	4060	182
440	20240710	131800	216105480	4060	4060	4060	4060	0
441	20240710	131700	216105480	4060	4060	4060	4060	301
442	20240710	131600	214883420	4060	4060	4060	4060	64
443	20240710	131500	214623580	4060	4060	4060	4060	0
444	20240710	131400	214623580	4060	4060	4060	4060	0
445	20240710	131300	214623580	4060	4055	4060	4055	145
446	20240710	131200	214035590	4055	4055	4055	4055	0
447	20240710	131100	214035590	4055	4055	4055	4055	0
448	20240710	131000	214035590	4055	4055	4055	4055	1
449	20240710	130900	214031535	4040	4060	4060	4040	210
450	20240710	130800	213181970	4075	4075	4075	4075	0
451	20240710	130700	213181970	4075	4075	4075	4075	86
452	20240710	130600	212831520	4075	4065	4075	4065	39
453	20240710	130500	212672965	4075	4075	4075	4075	0
454	20240710	130400	212672965	4075	4065	4075	4065	277
455	20240710	130300	211546950	4075	4060	4075	4060	3911
456	20240710	130200	195640430	4060	4060	4060	4060	0
457	20240710	130100	195640430	4060	4060	4060	4060	0
458	20240710	130000	195640430	4060	4060	4060	4060	113
459	20240710	125900	195181650	4060	4055	4060	4055	65
460	20240710	125800	194918050	4055	4055	4055	4055	0
461	20240710	125700	194918050	4055	4055	4055	4055	111
462	20240710	125600	194467945	4050	4050	4050	4050	0
463	20240710	125500	194467945	4050	4050	4050	4050	63
464	20240710	125400	194212795	4050	4050	4050	4050	144
465	20240710	125300	193629595	4050	4050	4050	4050	93
466	20240710	125200	193252945	4050	4050	4050	4050	0
467	20240710	125100	193252945	4050	4050	4050	4050	2
468	20240710	125000	193244845	4050	4050	4050	4050	1
469	20240710	124900	193240795	4055	4055	4055	4055	0
470	20240710	124800	193240795	4055	4055	4055	4050	123
471	20240710	124700	192742150	4055	4055	4055	4055	36
472	20240710	124600	192596170	4055	4055	4055	4055	0
473	20240710	124500	192596170	4055	4055	4055	4055	0
474	20240710	124400	192596170	4055	4055	4055	4055	145
475	20240710	124300	192008195	4055	4055	4055	4055	0
476	20240710	124200	192008195	4055	4055	4055	4055	0
477	20240710	124100	192008195	4055	4055	4055	4055	113
478	20240710	124000	191549980	4055	4055	4055	4055	0
479	20240710	123900	191549980	4055	4055	4055	4055	0
480	20240710	123800	191549980	4055	4055	4055	4055	96
481	20240710	123700	191160700	4055	4055	4055	4055	1
482	20240710	123600	191156645	4055	4055	4055	4055	0
483	20240710	123500	191156645	4055	4055	4055	4055	133
484	20240710	123400	190617330	4055	4055	4055	4055	0
485	20240710	123300	190617330	4055	4055	4055	4055	0
486	20240710	123200	190617330	4055	4055	4055	4055	86
487	20240710	123100	190268600	4055	4055	4055	4055	1
488	20240710	123000	190264545	4055	4050	4055	4050	3
489	20240710	122900	190252390	4040	4045	4045	4040	1508
490	20240710	122800	184159100	4045	4045	4045	4045	0
491	20240710	122700	184159100	4045	4045	4045	4045	0
492	20240710	122600	184159100	4045	4045	4045	4045	581
493	20240710	122500	181808955	4045	4045	4045	4045	94
494	20240710	122400	181428725	4045	4045	4045	4045	0
495	20240710	122300	181428725	4045	4050	4050	4045	1422
496	20240710	122200	175676135	4055	4055	4055	4055	207
497	20240710	122100	174836750	4055	4055	4055	4055	0
498	20240710	122000	174836750	4055	4055	4055	4055	10
499	20240710	121900	174796200	4055	4055	4055	4055	161
500	20240710	121800	174143345	4055	4055	4055	4055	0
501	20240710	121700	174143345	4055	4055	4055	4055	0
502	20240710	121600	174143345	4055	4055	4055	4055	72
503	20240710	121500	173851385	4055	4055	4055	4055	10
504	20240710	121400	173810835	4050	4050	4050	4050	0
505	20240710	121300	173810835	4050	4050	4050	4050	0
506	20240710	121200	173810835	4050	4050	4050	4050	9
507	20240710	121100	173774385	4050	4050	4050	4050	0
508	20240710	121000	173774385	4050	4050	4050	4050	0
509	20240710	120900	173774385	4050	4050	4050	4050	132
510	20240710	120800	173239785	4050	4050	4050	4050	0
511	20240710	120700	173239785	4050	4050	4050	4050	0
512	20240710	120600	173239785	4050	4050	4050	4050	180
513	20240710	120500	172510785	4050	4050	4050	4050	212
514	20240710	120400	171652185	4045	4045	4045	4045	127
515	20240710	120300	171138470	4050	4050	4050	4050	127
516	20240710	120200	170624120	4050	4050	4050	4050	0
517	20240710	120100	170624120	4050	4050	4050	4050	6
518	20240710	120000	170599820	4045	4045	4045	4045	0
519	20240710	115900	170599820	4045	4045	4045	4045	0
520	20240710	115800	170599820	4045	4045	4045	4045	0
521	20240710	115700	170599820	4045	4045	4045	4045	0
522	20240710	115600	170599820	4045	4045	4045	4045	1
523	20240710	115500	170595775	4050	4050	4050	4050	0
524	20240710	115400	170595775	4050	4050	4050	4050	0
525	20240710	115300	170595775	4050	4050	4050	4050	93
526	20240710	115200	170219125	4045	4045	4045	4045	0
527	20240710	115100	170219125	4045	4045	4045	4045	0
528	20240710	115000	170219125	4045	4045	4045	4045	100
529	20240710	114900	169814625	4045	4045	4045	4045	0
530	20240710	114800	169814625	4045	4045	4045	4045	158
531	20240710	114700	169175515	4045	4045	4045	4045	0
532	20240710	114600	169175515	4045	4045	4045	4045	0
533	20240710	114500	169175515	4045	4045	4045	4045	1
534	20240710	114400	169171470	4050	4050	4050	4050	137
535	20240710	114300	168616620	4050	4050	4050	4050	0
536	20240710	114200	168616620	4050	4050	4050	4050	3
537	20240710	114100	168604470	4040	4040	4040	4040	0
538	20240710	114000	168604470	4040	4040	4040	4040	0
539	20240710	113900	168604470	4040	4040	4040	4040	400
540	20240710	113800	166988470	4040	4040	4040	4040	0
541	20240710	113700	166988470	4040	4040	4040	4040	10
542	20240710	113600	166948070	4045	4045	4045	4045	0
543	20240710	113500	166948070	4045	4045	4045	4045	1
544	20240710	113400	166944025	4050	4050	4050	4050	138
545	20240710	113300	166385125	4050	4050	4050	4050	25
546	20240710	113200	166283875	4040	4040	4040	4040	0
547	20240710	113100	166283875	4040	4040	4040	4040	0
548	20240710	113000	166283875	4040	4040	4040	4040	0
549	20240710	112900	166283875	4040	4040	4040	4040	356
550	20240710	112800	164845635	4040	4040	4040	4040	172
551	20240710	112700	164150755	4040	4040	4040	4040	0
552	20240710	112600	164150755	4040	4040	4040	4040	0
553	20240710	112500	164150755	4040	4045	4045	4040	472
554	20240710	112400	162243750	4040	4040	4040	4040	0
555	20240710	112300	162243750	4040	4040	4040	4040	0
556	20240710	112200	162243750	4040	4040	4040	4040	0
557	20240710	112100	162243750	4040	4040	4040	4040	0
558	20240710	112000	162243750	4040	4040	4040	4040	201
559	20240710	111900	161431710	4040	4040	4040	4040	0
560	20240710	111800	161431710	4040	4040	4040	4040	20
561	20240710	111700	161350910	4050	4050	4050	4050	0
562	20240710	111600	161350910	4050	4050	4050	4050	1
563	20240710	111500	161346860	4030	4030	4030	4030	0
564	20240710	111400	161346860	4030	4030	4030	4030	0
565	20240710	111300	161346860	4030	4030	4030	4030	0
566	20240710	111200	161346860	4030	4030	4030	4030	0
567	20240710	111100	161346860	4030	4030	4030	4030	0
568	20240710	111000	161346860	4030	4030	4030	4030	0
569	20240710	110900	161346860	4030	4030	4030	4030	0
570	20240710	110800	161346860	4030	4030	4030	4030	1450
571	20240710	110700	155503360	4025	4030	4030	4025	4000
572	20240710	110600	139396065	4030	4035	4035	4030	2000
573	20240710	110500	131335215	4030	4030	4030	4030	0
574	20240710	110400	131335215	4030	4030	4030	4030	0
575	20240710	110300	131335215	4030	4030	4030	4030	0
576	20240710	110200	131335215	4030	4030	4030	4030	0
577	20240710	110100	131335215	4030	4045	4045	4030	300
578	20240710	110000	130123350	4050	4050	4050	4050	25
579	20240710	105900	130022100	4055	4055	4055	4055	127
580	20240710	105800	129507115	4055	4055	4055	4055	0
581	20240710	105700	129507115	4055	4055	4055	4055	0
582	20240710	105600	129507115	4055	4055	4055	4055	90
583	20240710	105500	129142165	4055	4055	4055	4055	0
584	20240710	105400	129142165	4055	4055	4055	4055	1
585	20240710	105300	129138110	4055	4055	4055	4055	64
586	20240710	105200	128878590	4055	4055	4055	4055	16
587	20240710	105100	128813710	4055	4055	4055	4055	0
588	20240710	105000	128813710	4055	4050	4055	4050	136
589	20240710	104900	128262715	4055	4050	4055	4050	85
590	20240710	104800	127918210	4040	4040	4040	4040	510
591	20240710	104700	125857810	4040	4055	4055	4040	4550
592	20240710	104600	107468310	4055	4050	4055	4050	324
593	20240710	104500	106155985	4055	4055	4055	4055	0
594	20240710	104400	106155985	4055	4055	4055	4055	72
595	20240710	104300	105864025	4055	4055	4055	4055	88
596	20240710	104200	105507185	4055	4055	4055	4055	45
597	20240710	104100	105324710	4055	4055	4055	4055	1
598	20240710	104000	105320655	4055	4055	4055	4055	131
599	20240710	103900	104789450	4055	4055	4055	4055	0
600	20240710	103800	104789450	4055	4055	4055	4055	0
601	20240710	103700	104789450	4055	4055	4055	4055	25
602	20240710	103600	104688075	4050	4050	4050	4050	28
603	20240710	103500	104574675	4055	4055	4055	4055	187
604	20240710	103400	103816390	4055	4065	4065	4055	118
605	20240710	103300	103337280	4070	4070	4070	4070	0
606	20240710	103200	103337280	4070	4065	4070	4065	11
607	20240710	103100	103292560	4065	4060	4065	4060	116
608	20240710	103000	102821585	4055	4055	4055	4055	0
609	20240710	102900	102821585	4055	4055	4055	4055	0
610	20240710	102800	102821585	4055	4055	4055	4055	0
611	20240710	102700	102821585	4055	4065	4065	4055	4
612	20240710	102600	102805335	4060	4070	4070	4060	120
613	20240710	102500	102318095	4070	4070	4070	4070	0
614	20240710	102400	102318095	4070	4070	4070	4070	98
615	20240710	102300	101919235	4070	4070	4070	4070	0
616	20240710	102200	101919235	4070	4070	4070	4070	3
617	20240710	102100	101907025	4060	4060	4060	4060	1
618	20240710	102000	101902965	4055	4070	4070	4055	4972
619	20240710	101900	81700375	4075	4075	4075	4075	122
620	20240710	101800	81203225	4075	4075	4075	4075	140
621	20240710	101700	80632725	4075	4075	4075	4075	175
622	20240710	101600	79919600	4080	4075	4080	4075	13
623	20240710	101500	79866610	4070	4075	4075	4070	217
624	20240710	101400	78982785	4080	4080	4080	4080	0
625	20240710	101300	78982785	4080	4075	4080	4075	1229
626	20240710	101200	73974595	4075	4070	4075	4070	462
627	20240710	101100	72092195	4075	4075	4075	4075	197
628	20240710	101000	71289420	4080	4075	4080	4075	2049
629	20240710	100900	62939600	4075	4075	4075	4075	5
630	20240710	100800	62919225	4070	4070	4075	4070	893
631	20240710	100700	59284590	4075	4075	4075	4075	141
632	20240710	100600	58710015	4075	4065	4075	4065	1298
633	20240710	100500	53429980	4065	4055	4065	4055	2323
634	20240710	100400	44006090	4055	4055	4055	4055	140
635	20240710	100300	43438390	4055	4055	4055	4055	155
636	20240710	100200	42809865	4055	4055	4055	4055	244
637	20240710	100100	41820445	4055	4055	4055	4055	2
638	20240710	100000	41812335	4050	4055	4060	4050	587
639	20240710	095900	39432260	4055	4060	4060	4055	114
640	20240710	095800	38969470	4060	4060	4060	4060	8
641	20240710	095700	38936990	4060	4060	4060	4060	10
642	20240710	095600	38896390	4060	4060	4060	4060	129
643	20240710	095500	38372650	4060	4060	4060	4060	302
644	20240710	095400	37146530	4060	4055	4060	4055	833
645	20240710	095300	33768215	4055	4055	4055	4055	160
646	20240710	095200	33119415	4055	4050	4055	4050	725
647	20240710	095100	30182665	4050	4050	4050	4050	25
648	20240710	095000	30081415	4050	4050	4050	4050	230
649	20240710	094900	29149915	4050	4050	4050	4050	100
650	20240710	094800	28744915	4050	4050	4050	4050	1
651	20240710	094700	28740865	4045	4045	4045	4045	305
652	20240710	094600	27507140	4040	4040	4040	4040	421
653	20240710	094500	25806300	4040	4040	4040	4040	0
654	20240710	094400	25806300	4040	4035	4040	4035	143
655	20240710	094300	25229235	4035	4020	4035	4020	136
656	20240710	094200	24680730	4020	4025	4025	4020	107
657	20240710	094100	24250180	4025	4025	4025	4025	100
658	20240710	094000	23847680	4025	4025	4025	4025	88
659	20240710	093900	23493480	4025	4025	4025	4025	0
660	20240710	093800	23493480	4025	4025	4025	4025	0
661	20240710	093700	23493480	4025	4025	4025	4025	30
662	20240710	093600	23372730	4015	4025	4025	4015	395
663	20240710	093500	21784515	4025	4025	4025	4025	124
664	20240710	093400	21285415	4025	4025	4025	4025	89
665	20240710	093300	20927190	4025	4025	4025	4025	100
666	20240710	093200	20524690	4025	4030	4030	4025	414
667	20240710	093100	18858315	4025	4025	4025	4025	0
668	20240710	093000	18858315	4025	4025	4025	4025	0
669	20240710	092900	18858315	4025	4025	4025	4025	0
670	20240710	092800	18858315	4025	4025	4025	4025	0
671	20240710	092700	18858315	4025	4025	4025	4025	0
672	20240710	092600	18858315	4025	4025	4025	4025	1
673	20240710	092500	18854290	4025	4025	4025	4025	157
674	20240710	092400	18222365	4020	4020	4020	4020	0
675	20240710	092300	18222365	4020	4030	4030	4020	530
676	20240710	092200	16091710	4020	4030	4030	4020	1153
677	20240710	092100	11452885	4040	4040	4040	4040	86
678	20240710	092000	11105445	4030	4030	4030	4030	197
679	20240710	091900	10311535	4030	4030	4030	4030	86
680	20240710	091800	9964955	4025	4025	4025	4025	51
681	20240710	091700	9759680	4030	4030	4030	4025	348
682	20240710	091600	8358395	4030	4030	4030	4030	147
683	20240710	091500	7765985	4030	4030	4030	4030	353
684	20240710	091400	6343395	4030	4040	4040	4030	395
685	20240710	091300	4748635	4045	4045	4045	4045	6
686	20240710	091200	4724365	4040	4050	4050	4040	12
687	20240710	091100	4675785	4040	4040	4040	4040	100
688	20240710	091000	4271785	4050	4050	4050	4050	11
689	20240710	090900	4227235	4035	4035	4035	4035	15
690	20240710	090800	4166710	4035	4040	4040	4035	24
691	20240710	090700	4069765	4055	4055	4055	4055	10
692	20240710	090600	4029215	4050	4050	4050	4050	5
693	20240710	090500	4008965	4050	4060	4060	4050	54
694	20240710	090400	3790215	4060	4060	4060	4060	0
695	20240710	090300	3790215	4060	4060	4060	4060	0
696	20240710	090200	3790215	4060	4035	4060	4035	60
697	20240710	090100	3547715	4060	4060	4060	4060	157
698	20240710	090000	2910295	4060	4040	4060	4030	720