KissMeData/211050/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204900	809838880	5040	5040	5040	5040	1823
3	20240708	204800	809838880	5040	5040	5040	5040	0
4	20240708	204700	809838880	5040	5040	5040	5040	0
5	20240708	204600	809838880	5040	5040	5040	5040	0
6	20240708	204500	809838880	5040	5040	5040	5040	0
7	20240708	204400	809838880	5040	5040	5040	5040	0
8	20240708	204300	809838880	5040	5040	5040	5040	0
9	20240708	204200	809838880	5040	5040	5040	5040	0
10	20240708	204100	809838880	5040	5040	5040	5040	0
11	20240708	204000	809838880	5040	5040	5040	5040	0
12	20240708	203900	809838880	5040	5040	5040	5040	0
13	20240708	203800	809838880	5040	5040	5040	5040	0
14	20240708	203700	809838880	5040	5040	5040	5040	0
15	20240708	203600	809838880	5040	5040	5040	5040	0
16	20240708	203500	809838880	5040	5040	5040	5040	0
17	20240708	203400	809838880	5040	5040	5040	5040	0
18	20240708	203300	809838880	5040	5040	5040	5040	0
19	20240708	203200	809838880	5040	5040	5040	5040	0
20	20240708	203100	809838880	5040	5040	5040	5040	0
21	20240708	203000	809838880	5040	5040	5040	5040	0
22	20240708	202900	809838880	5040	5040	5040	5040	0
23	20240708	202800	809838880	5040	5040	5040	5040	0
24	20240708	202700	809838880	5040	5040	5040	5040	0
25	20240708	202600	809838880	5040	5040	5040	5040	0
26	20240708	202500	809838880	5040	5040	5040	5040	0
27	20240708	202400	809838880	5040	5040	5040	5040	0
28	20240708	202300	809838880	5040	5040	5040	5040	0
29	20240708	202200	809838880	5040	5040	5040	5040	0
30	20240708	202100	809838880	5040	5040	5040	5040	0
31	20240708	202000	809838880	5040	5040	5040	5040	0
32	20240708	201900	809838880	5040	5040	5040	5040	1823
33	20240708	201800	809838880	5040	5040	5040	5040	0
34	20240708	201700	809838880	5040	5040	5040	5040	0
35	20240708	201600	809838880	5040	5040	5040	5040	0
36	20240708	201500	809838880	5040	5040	5040	5040	0
37	20240708	201400	809838880	5040	5040	5040	5040	0
38	20240708	201300	809838880	5040	5040	5040	5040	0
39	20240708	201200	809838880	5040	5040	5040	5040	0
40	20240708	201100	809838880	5040	5040	5040	5040	0
41	20240708	201000	809838880	5040	5040	5040	5040	0
42	20240708	200900	809838880	5040	5040	5040	5040	0
43	20240708	200800	809838880	5040	5040	5040	5040	0
44	20240708	200700	809838880	5040	5040	5040	5040	0
45	20240708	200600	809838880	5040	5040	5040	5040	0
46	20240708	200500	809838880	5040	5040	5040	5040	0
47	20240708	200400	809838880	5040	5040	5040	5040	0
48	20240708	200300	809838880	5040	5040	5040	5040	0
49	20240708	200200	809838880	5040	5040	5040	5040	0
50	20240708	200100	809838880	5040	5040	5040	5040	0
51	20240708	200000	809838880	5040	5040	5040	5040	0
52	20240708	195900	809838880	5040	5040	5040	5040	0
53	20240708	195800	809838880	5040	5040	5040	5040	0
54	20240708	195700	809838880	5040	5040	5040	5040	0
55	20240708	195600	809838880	5040	5040	5040	5040	0
56	20240708	195500	809838880	5040	5040	5040	5040	0
57	20240708	195400	809838880	5040	5040	5040	5040	0
58	20240708	195300	809838880	5040	5040	5040	5040	0
59	20240708	195200	809838880	5040	5040	5040	5040	0
60	20240708	195100	809838880	5040	5040	5040	5040	0
61	20240708	195000	809838880	5040	5040	5040	5040	0
62	20240708	194900	809838880	5040	5040	5040	5040	1823
63	20240708	194800	809838880	5040	5040	5040	5040	0
64	20240708	194700	809838880	5040	5040	5040	5040	0
65	20240708	194600	809838880	5040	5040	5040	5040	0
66	20240708	194500	809838880	5040	5040	5040	5040	0
67	20240708	194400	809838880	5040	5040	5040	5040	0
68	20240708	194300	809838880	5040	5040	5040	5040	0
69	20240708	194200	809838880	5040	5040	5040	5040	0
70	20240708	194100	809838880	5040	5040	5040	5040	0
71	20240708	194000	809838880	5040	5040	5040	5040	0
72	20240708	193900	809838880	5040	5040	5040	5040	0
73	20240708	193800	809838880	5040	5040	5040	5040	0
74	20240708	193700	809838880	5040	5040	5040	5040	0
75	20240708	193600	809838880	5040	5040	5040	5040	0
76	20240708	193500	809838880	5040	5040	5040	5040	0
77	20240708	193400	809838880	5040	5040	5040	5040	0
78	20240708	193300	809838880	5040	5040	5040	5040	0
79	20240708	193200	809838880	5040	5040	5040	5040	0
80	20240708	193100	809838880	5040	5040	5040	5040	0
81	20240708	193000	809838880	5040	5040	5040	5040	0
82	20240708	192900	809838880	5040	5040	5040	5040	0
83	20240708	192800	809838880	5040	5040	5040	5040	0
84	20240708	192700	809838880	5040	5040	5040	5040	0
85	20240708	192600	809838880	5040	5040	5040	5040	0
86	20240708	192500	809838880	5040	5040	5040	5040	0
87	20240708	192400	809838880	5040	5040	5040	5040	0
88	20240708	192300	809838880	5040	5040	5040	5040	0
89	20240708	192200	809838880	5040	5040	5040	5040	0
90	20240708	192100	809838880	5040	5040	5040	5040	0
91	20240708	192000	809838880	5040	5040	5040	5040	0
92	20240708	191900	809838880	5040	5040	5040	5040	1823
93	20240708	191800	809838880	5040	5040	5040	5040	0
94	20240708	191700	809838880	5040	5040	5040	5040	0
95	20240708	191600	809838880	5040	5040	5040	5040	0
96	20240708	191500	809838880	5040	5040	5040	5040	0
97	20240708	191400	809838880	5040	5040	5040	5040	0
98	20240708	191300	809838880	5040	5040	5040	5040	0
99	20240708	191200	809838880	5040	5040	5040	5040	0
100	20240708	191100	809838880	5040	5040	5040	5040	0
101	20240708	191000	809838880	5040	5040	5040	5040	0
102	20240708	190900	809838880	5040	5040	5040	5040	0
103	20240708	190800	809838880	5040	5040	5040	5040	0
104	20240708	190700	809838880	5040	5040	5040	5040	0
105	20240708	190600	809838880	5040	5040	5040	5040	0
106	20240708	190500	809838880	5040	5040	5040	5040	0
107	20240708	190400	809838880	5040	5040	5040	5040	0
108	20240708	190300	809838880	5040	5040	5040	5040	0
109	20240708	190200	809838880	5040	5040	5040	5040	0
110	20240708	190100	809838880	5040	5040	5040	5040	0
111	20240708	190000	809838880	5040	5040	5040	5040	0
112	20240708	185900	809838880	5040	5040	5040	5040	0
113	20240708	185800	809838880	5040	5040	5040	5040	0
114	20240708	185700	809838880	5040	5040	5040	5040	0
115	20240708	185600	809838880	5040	5040	5040	5040	0
116	20240708	185500	809838880	5040	5040	5040	5040	0
117	20240708	185400	809838880	5040	5040	5040	5040	0
118	20240708	185300	809838880	5040	5040	5040	5040	0
119	20240708	185200	809838880	5040	5040	5040	5040	0
120	20240708	185100	809838880	5040	5040	5040	5040	0
121	20240708	185000	809838880	5040	5040	5040	5040	0
122	20240708	184900	809838880	5040	5040	5040	5040	1823
123	20240708	184800	809838880	5040	5040	5040	5040	0
124	20240708	184700	809838880	5040	5040	5040	5040	0
125	20240708	184600	809838880	5040	5040	5040	5040	0
126	20240708	184500	809838880	5040	5040	5040	5040	0
127	20240708	184400	809838880	5040	5040	5040	5040	0
128	20240708	184300	809838880	5040	5040	5040	5040	0
129	20240708	184200	809838880	5040	5040	5040	5040	0
130	20240708	184100	809838880	5040	5040	5040	5040	0
131	20240708	184000	809838880	5040	5040	5040	5040	0
132	20240708	183900	809838880	5040	5040	5040	5040	0
133	20240708	183800	809838880	5040	5040	5040	5040	0
134	20240708	183700	809838880	5040	5040	5040	5040	0
135	20240708	183600	809838880	5040	5040	5040	5040	0
136	20240708	183500	809838880	5040	5040	5040	5040	0
137	20240708	183400	809838880	5040	5040	5040	5040	0
138	20240708	183300	809838880	5040	5040	5040	5040	0
139	20240708	183200	809838880	5040	5040	5040	5040	0
140	20240708	183100	809838880	5040	5040	5040	5040	0
141	20240708	183000	809838880	5040	5040	5040	5040	0
142	20240708	182900	809838880	5040	5040	5040	5040	0
143	20240708	182800	809838880	5040	5040	5040	5040	0
144	20240708	182700	809838880	5040	5040	5040	5040	0
145	20240708	182600	809838880	5040	5040	5040	5040	0
146	20240708	182500	809838880	5040	5040	5040	5040	0
147	20240708	182400	809838880	5040	5040	5040	5040	0
148	20240708	182300	809838880	5040	5040	5040	5040	0
149	20240708	182200	809838880	5040	5040	5040	5040	0
150	20240708	182100	809838880	5040	5040	5040	5040	0
151	20240708	182000	809838880	5040	5040	5040	5040	0
152	20240708	181900	809838880	5040	5040	5040	5040	1823
153	20240708	181800	809838880	5040	5040	5040	5040	0
154	20240708	181700	809838880	5040	5040	5040	5040	0
155	20240708	181600	809838880	5040	5040	5040	5040	0
156	20240708	181500	809838880	5040	5040	5040	5040	0
157	20240708	181400	809838880	5040	5040	5040	5040	0
158	20240708	181300	809838880	5040	5040	5040	5040	0
159	20240708	181200	809838880	5040	5040	5040	5040	0
160	20240708	181100	809838880	5040	5040	5040	5040	0
161	20240708	181000	809838880	5040	5040	5040	5040	0
162	20240708	180900	809838880	5040	5040	5040	5040	0
163	20240708	180800	809838880	5040	5040	5040	5040	0
164	20240708	180700	809838880	5040	5040	5040	5040	0
165	20240708	180600	809838880	5040	5040	5040	5040	0
166	20240708	180500	809838880	5040	5040	5040	5040	0
167	20240708	180400	809838880	5040	5040	5040	5040	0
168	20240708	180300	809838880	5040	5040	5040	5040	0
169	20240708	180200	809838880	5040	5040	5040	5040	0
170	20240708	180100	809838880	5040	5040	5040	5040	0
171	20240708	180000	809838880	5040	5040	5040	5040	0
172	20240708	175900	809838880	5040	5040	5040	5040	0
173	20240708	175800	809838880	5040	5040	5040	5040	0
174	20240708	175700	809838880	5040	5040	5040	5040	0
175	20240708	175600	809838880	5040	5040	5040	5040	0
176	20240708	175500	809838880	5040	5040	5040	5040	0
177	20240708	175400	809838880	5040	5040	5040	5040	0
178	20240708	175300	809838880	5040	5040	5040	5040	0
179	20240708	175200	809838880	5040	5040	5040	5040	0
180	20240708	175100	809838880	5040	5040	5040	5040	0
181	20240708	175000	809838880	5040	5040	5040	5040	0
182	20240708	174900	809838880	5040	5040	5040	5040	1823
183	20240708	174800	809838880	5040	5040	5040	5040	0
184	20240708	174700	809838880	5040	5040	5040	5040	0
185	20240708	174600	809838880	5040	5040	5040	5040	0
186	20240708	174500	809838880	5040	5040	5040	5040	0
187	20240708	174400	809838880	5040	5040	5040	5040	0
188	20240708	174300	809838880	5040	5040	5040	5040	0
189	20240708	174200	809838880	5040	5040	5040	5040	0
190	20240708	174100	809838880	5040	5040	5040	5040	0
191	20240708	174000	809838880	5040	5040	5040	5040	0
192	20240708	173900	809838880	5040	5040	5040	5040	0
193	20240708	173800	809838880	5040	5040	5040	5040	0
194	20240708	173700	809838880	5040	5040	5040	5040	0
195	20240708	173600	809838880	5040	5040	5040	5040	0
196	20240708	173500	809838880	5040	5040	5040	5040	0
197	20240708	173400	809838880	5040	5040	5040	5040	0
198	20240708	173300	809838880	5040	5040	5040	5040	0
199	20240708	173200	809838880	5040	5040	5040	5040	0
200	20240708	173100	809838880	5040	5040	5040	5040	0
201	20240708	173000	809838880	5040	5040	5040	5040	0
202	20240708	172900	809838880	5040	5040	5040	5040	0
203	20240708	172800	809838880	5040	5040	5040	5040	0
204	20240708	172700	809838880	5040	5040	5040	5040	0
205	20240708	172600	809838880	5040	5040	5040	5040	0
206	20240708	172500	809838880	5040	5040	5040	5040	0
207	20240708	172400	809838880	5040	5040	5040	5040	0
208	20240708	172300	809838880	5040	5040	5040	5040	0
209	20240708	172200	809838880	5040	5040	5040	5040	0
210	20240708	172100	809838880	5040	5040	5040	5040	0
211	20240708	172000	809838880	5040	5040	5040	5040	0
212	20240708	171900	809838880	5040	5040	5040	5040	1823
213	20240708	171800	809838880	5040	5040	5040	5040	0
214	20240708	171700	809838880	5040	5040	5040	5040	0
215	20240708	171600	809838880	5040	5040	5040	5040	0
216	20240708	171500	809838880	5040	5040	5040	5040	0
217	20240708	171400	809838880	5040	5040	5040	5040	0
218	20240708	171300	809838880	5040	5040	5040	5040	0
219	20240708	171200	809838880	5040	5040	5040	5040	0
220	20240708	171100	809838880	5040	5040	5040	5040	0
221	20240708	171000	809838880	5040	5040	5040	5040	0
222	20240708	170900	809838880	5040	5040	5040	5040	0
223	20240708	170800	809838880	5040	5040	5040	5040	0
224	20240708	170700	809838880	5040	5040	5040	5040	0
225	20240708	170600	809838880	5040	5040	5040	5040	0
226	20240708	170500	809838880	5040	5040	5040	5040	0
227	20240708	170400	809838880	5040	5040	5040	5040	0
228	20240708	170300	809838880	5040	5040	5040	5040	0
229	20240708	170200	809838880	5040	5040	5040	5040	0
230	20240708	170100	809838880	5040	5040	5040	5040	0
231	20240708	170000	809838880	5040	5040	5040	5040	0
232	20240708	165900	809838880	5040	5040	5040	5040	0
233	20240708	165800	809838880	5040	5040	5040	5040	0
234	20240708	165700	809838880	5040	5040	5040	5040	0
235	20240708	165600	809838880	5040	5040	5040	5040	0
236	20240708	165500	809838880	5040	5040	5040	5040	0
237	20240708	165400	809838880	5040	5040	5040	5040	0
238	20240708	165300	809838880	5040	5040	5040	5040	0
239	20240708	165200	809838880	5040	5040	5040	5040	0
240	20240708	165100	809838880	5040	5040	5040	5040	0
241	20240708	165000	809838880	5040	5040	5040	5040	0
242	20240708	164900	809838880	5040	5040	5040	5040	1823
243	20240708	164800	809838880	5040	5040	5040	5040	0
244	20240708	164700	809838880	5040	5040	5040	5040	0
245	20240708	164600	809838880	5040	5040	5040	5040	0
246	20240708	164500	809838880	5040	5040	5040	5040	0
247	20240708	164400	809838880	5040	5040	5040	5040	0
248	20240708	164300	809838880	5040	5040	5040	5040	0
249	20240708	164200	809838880	5040	5040	5040	5040	0
250	20240708	164100	809838880	5040	5040	5040	5040	0
251	20240708	164000	809838880	5040	5040	5040	5040	0
252	20240708	163900	809838880	5040	5040	5040	5040	0
253	20240708	163800	809838880	5040	5040	5040	5040	0
254	20240708	163700	809838880	5040	5040	5040	5040	0
255	20240708	163600	809838880	5040	5040	5040	5040	0
256	20240708	163500	809838880	5040	5040	5040	5040	0
257	20240708	163400	809838880	5040	5040	5040	5040	0
258	20240708	163300	809838880	5040	5040	5040	5040	0
259	20240708	163200	809838880	5040	5040	5040	5040	0
260	20240708	163100	809838880	5040	5040	5040	5040	0
261	20240708	163000	809838880	5040	5040	5040	5040	0
262	20240708	162900	809838880	5040	5040	5040	5040	0
263	20240708	162800	809838880	5040	5040	5040	5040	0
264	20240708	162700	809838880	5040	5040	5040	5040	0
265	20240708	162600	809838880	5040	5040	5040	5040	0
266	20240708	162500	809838880	5040	5040	5040	5040	0
267	20240708	162400	809838880	5040	5040	5040	5040	0
268	20240708	162300	809838880	5040	5040	5040	5040	0
269	20240708	162200	809838880	5040	5040	5040	5040	0
270	20240708	162100	809838880	5040	5040	5040	5040	0
271	20240708	162000	809838880	5040	5040	5040	5040	0
272	20240708	161900	809838880	5040	5040	5040	5040	1823
273	20240708	161800	809838880	5040	5040	5040	5040	0
274	20240708	161700	809838880	5040	5040	5040	5040	0
275	20240708	161600	809838880	5040	5040	5040	5040	0
276	20240708	161500	809838880	5040	5040	5040	5040	0
277	20240708	161400	809838880	5040	5040	5040	5040	0
278	20240708	161300	809838880	5040	5040	5040	5040	0
279	20240708	161200	809838880	5040	5040	5040	5040	0
280	20240708	161100	809838880	5040	5040	5040	5040	0
281	20240708	161000	809838880	5040	5040	5040	5040	0
282	20240708	160900	809838880	5040	5040	5040	5040	0
283	20240708	160800	809838880	5040	5040	5040	5040	0
284	20240708	160700	809838880	5040	5040	5040	5040	0
285	20240708	160600	809838880	5040	5040	5040	5040	0
286	20240708	160500	809838880	5040	5040	5040	5040	0
287	20240708	160400	809838880	5040	5040	5040	5040	0
288	20240708	160300	809838880	5040	5040	5040	5040	0
289	20240708	160200	809838880	5040	5040	5040	5040	0
290	20240708	160100	809838880	5040	5040	5040	5040	0
291	20240708	160000	809838880	5040	5040	5040	5040	0
292	20240708	155900	809838880	5040	5040	5040	5040	0
293	20240708	155800	809838880	5040	5040	5040	5040	0
294	20240708	155700	809838880	5040	5040	5040	5040	0
295	20240708	155600	809838880	5040	5040	5040	5040	0
296	20240708	155500	809838880	5040	5040	5040	5040	0
297	20240708	155400	809838880	5040	5040	5040	5040	0
298	20240708	155300	809838880	5040	5040	5040	5040	0
299	20240708	155200	809838880	5040	5040	5040	5040	0
300	20240708	155100	809838880	5040	5040	5040	5040	0
301	20240708	155000	809838880	5040	5040	5040	5040	0
302	20240708	154900	809838880	5040	5040	5040	5040	1823
303	20240708	154800	809838880	5040	5040	5040	5040	0
304	20240708	154700	809838880	5040	5040	5040	5040	0
305	20240708	154600	809838880	5040	5040	5040	5040	0
306	20240708	154500	809838880	5040	5040	5040	5040	0
307	20240708	154400	809838880	5040	5040	5040	5040	0
308	20240708	154300	809838880	5040	5040	5040	5040	0
309	20240708	154200	809838880	5040	5040	5040	5040	0
310	20240708	154100	809838880	5040	5040	5040	5040	0
311	20240708	154000	809838880	5040	5040	5040	5040	0
312	20240708	153900	809838880	5040	5040	5040	5040	0
313	20240708	153800	809838880	5040	5040	5040	5040	0
314	20240708	153700	809838880	5040	5040	5040	5040	0
315	20240708	153600	809838880	5040	5040	5040	5040	0
316	20240708	153500	809838880	5040	5040	5040	5040	0
317	20240708	153400	809838880	5040	5040	5040	5040	0
318	20240708	153300	809838880	5040	5040	5040	5040	0
319	20240708	153200	809838880	5040	5040	5040	5040	0
320	20240708	153100	809838880	5040	5040	5040	5040	0
321	20240708	153000	809838880	5040	5040	5040	5040	1823
322	20240708	152900	800650960	5080	5080	5080	5080	0
323	20240708	152800	800650960	5080	5080	5080	5080	0
324	20240708	152700	800650960	5080	5080	5080	5080	0
325	20240708	152600	800650960	5080	5080	5080	5080	0
326	20240708	152500	800650960	5080	5080	5080	5080	0
327	20240708	152400	800650960	5080	5080	5080	5080	0
328	20240708	152300	800650960	5080	5080	5080	5080	0
329	20240708	152200	800650960	5080	5080	5080	5080	0
330	20240708	152100	800650960	5080	5080	5080	5080	0
331	20240708	152000	800650960	5080	5080	5080	5080	0
332	20240708	151900	800650960	5080	5070	5080	5070	62
333	20240708	151800	800336020	5070	5070	5070	5070	1
334	20240708	151700	800330950	5080	5080	5080	5080	0
335	20240708	151600	800330950	5080	5080	5080	5080	276
336	20240708	151500	798928870	5080	5080	5080	5080	0
337	20240708	151400	798928870	5080	5080	5080	5080	0
338	20240708	151300	798928870	5080	5080	5080	5080	0
339	20240708	151200	798928870	5080	5090	5090	5080	277
340	20240708	151100	797520320	5080	5080	5080	5080	0
341	20240708	151000	797520320	5080	5080	5080	5080	0
342	20240708	150900	797520320	5080	5080	5080	5080	0
343	20240708	150800	797520320	5080	5080	5080	5080	138
344	20240708	150700	796819280	5050	5050	5050	5050	0
345	20240708	150600	796819280	5050	5050	5050	5050	11
346	20240708	150500	796763730	5090	5080	5090	5080	544
347	20240708	150400	793997280	5080	5080	5080	5080	0
348	20240708	150300	793997280	5080	5050	5080	5050	89
349	20240708	150200	793546360	5050	5050	5050	5050	100
350	20240708	150100	793041360	5040	5040	5040	5040	0
351	20240708	150000	793041360	5040	5040	5040	5040	0
352	20240708	145900	793041360	5040	5040	5040	5040	0
353	20240708	145800	793041360	5040	5040	5040	5040	0
354	20240708	145700	793041360	5040	5040	5040	5040	0
355	20240708	145600	793041360	5040	5080	5080	5040	581
356	20240708	145500	790089920	5080	5080	5080	5080	0
357	20240708	145400	790089920	5080	5080	5080	5080	158
358	20240708	145300	789287280	5070	5070	5070	5070	0
359	20240708	145200	789287280	5070	5070	5070	5070	0
360	20240708	145100	789287280	5070	5040	5070	5040	3264
361	20240708	145000	772745190	5040	5050	5050	5030	11379
362	20240708	144900	715474320	5050	5050	5050	5050	0
363	20240708	144800	715474320	5050	5060	5060	5050	2500
364	20240708	144700	702830520	5050	5050	5050	5050	0
365	20240708	144600	702830520	5050	5050	5050	5050	0
366	20240708	144500	702830520	5050	5050	5050	5050	0
367	20240708	144400	702830520	5050	5050	5050	5050	0
368	20240708	144300	702830520	5050	5070	5070	5050	1491
369	20240708	144200	695290590	5070	5070	5070	5070	0
370	20240708	144100	695290590	5070	5070	5070	5070	1200
371	20240708	144000	689206590	5070	5090	5090	5070	3138
372	20240708	143900	673290170	5090	5090	5090	5090	0
373	20240708	143800	673290170	5090	5090	5090	5090	0
374	20240708	143700	673290170	5090	5090	5090	5090	0
375	20240708	143600	673290170	5090	5090	5090	5090	138
376	20240708	143500	672587750	5090	5090	5090	5090	0
377	20240708	143400	672587750	5090	5090	5090	5090	0
378	20240708	143300	672587750	5090	5090	5090	5090	139
379	20240708	143200	671880240	5090	5090	5090	5090	0
380	20240708	143100	671880240	5090	5090	5090	5090	1129
381	20240708	143000	666133630	5080	5080	5080	5080	1066
382	20240708	142900	660718350	5080	5080	5080	5080	138
383	20240708	142800	660017310	5080	5080	5080	5080	0
384	20240708	142700	660017310	5080	5080	5080	5080	0
385	20240708	142600	660017310	5080	5080	5080	5080	0
386	20240708	142500	660017310	5080	5080	5080	5080	138
387	20240708	142400	659316270	5080	5080	5080	5080	0
388	20240708	142300	659316270	5080	5080	5080	5080	0
389	20240708	142200	659316270	5080	5080	5080	5080	138
390	20240708	142100	658615230	5080	5080	5080	5080	100
391	20240708	142000	658107230	5080	5080	5080	5080	0
392	20240708	141900	658107230	5080	5080	5080	5080	20
393	20240708	141800	658005630	5080	5080	5080	5080	138
394	20240708	141700	657304590	5080	5080	5080	5080	0
395	20240708	141600	657304590	5080	5080	5080	5080	0
396	20240708	141500	657304590	5080	5080	5080	5080	138
397	20240708	141400	656603550	5080	5080	5080	5080	0
398	20240708	141300	656603550	5080	5080	5080	5080	0
399	20240708	141200	656603550	5080	5080	5080	5080	0
400	20240708	141100	656603550	5080	5080	5080	5080	138
401	20240708	141000	655902510	5080	5080	5080	5080	0
402	20240708	140900	655902510	5080	5080	5080	5080	2
403	20240708	140800	655892350	5080	5080	5080	5080	0
404	20240708	140700	655892350	5080	5080	5080	5080	142
405	20240708	140600	655170990	5080	5080	5080	5080	0
406	20240708	140500	655170990	5080	5080	5080	5080	10
407	20240708	140400	655120190	5080	5080	5080	5070	505
408	20240708	140300	652556780	5080	5080	5080	5080	10
409	20240708	140200	652505980	5080	5080	5080	5080	0
410	20240708	140100	652505980	5080	5080	5080	5080	4
411	20240708	140000	652485660	5080	5080	5080	5080	276
412	20240708	135900	651083580	5080	5080	5080	5080	0
413	20240708	135800	651083580	5080	5080	5080	5080	10
414	20240708	135700	651032780	5080	5080	5080	5080	239
415	20240708	135600	649818660	5070	5070	5070	5070	0
416	20240708	135500	649818660	5070	5070	5070	5070	0
417	20240708	135400	649818660	5070	5070	5070	5070	0
418	20240708	135300	649818660	5070	5070	5070	5070	0
419	20240708	135200	649818660	5070	5070	5070	5070	0
420	20240708	135100	649818660	5070	5070	5070	5070	0
421	20240708	135000	649818660	5070	5070	5070	5070	0
422	20240708	134900	649818660	5070	5070	5070	5070	0
423	20240708	134800	649818660	5070	5070	5070	5070	0
424	20240708	134700	649818660	5070	5070	5070	5070	0
425	20240708	134600	649818660	5070	5070	5070	5070	0
426	20240708	134500	649818660	5070	5070	5070	5070	510
427	20240708	134400	647232960	5070	5070	5070	5070	21
428	20240708	134300	647126490	5070	5070	5070	5070	139
429	20240708	134200	646421760	5070	5070	5070	5070	0
430	20240708	134100	646421760	5070	5070	5070	5070	0
431	20240708	134000	646421760	5070	5070	5070	5070	139
432	20240708	133900	645717030	5070	5070	5070	5070	0
433	20240708	133800	645717030	5070	5070	5070	5070	0
434	20240708	133700	645717030	5070	5070	5070	5070	0
435	20240708	133600	645717030	5070	5070	5070	5070	138
436	20240708	133500	645017370	5070	5070	5070	5070	0
437	20240708	133400	645017370	5070	5070	5070	5070	0
438	20240708	133300	645017370	5070	5070	5070	5070	139
439	20240708	133200	644312640	5080	5080	5080	5080	1
440	20240708	133100	644307560	5070	5070	5070	5070	2
441	20240708	133000	644297420	5070	5070	5070	5070	0
442	20240708	132900	644297420	5070	5070	5070	5070	0
443	20240708	132800	644297420	5070	5070	5070	5070	138
444	20240708	132700	643597760	5070	5070	5070	5070	0
445	20240708	132600	643597760	5070	5070	5070	5070	20
446	20240708	132500	643496360	5070	5070	5070	5070	0
447	20240708	132400	643496360	5070	5070	5070	5070	277
448	20240708	132300	642091970	5080	5080	5080	5080	0
449	20240708	132200	642091970	5080	5080	5080	5080	78
450	20240708	132100	641695730	5070	5070	5070	5070	0
451	20240708	132000	641695730	5070	5080	5080	5070	14
452	20240708	131900	641624730	5070	5070	5070	5070	447
453	20240708	131800	639358440	5080	5080	5080	5080	10
454	20240708	131700	639307640	5070	5070	5070	5070	416
455	20240708	131600	637198520	5070	5070	5070	5070	0
456	20240708	131500	637198520	5070	5070	5070	5070	0
457	20240708	131400	637198520	5070	5070	5070	5070	0
458	20240708	131300	637198520	5070	5070	5070	5070	0
459	20240708	131200	637198520	5070	5070	5070	5070	0
460	20240708	131100	637198520	5070	5070	5070	5070	0
461	20240708	131000	637198520	5070	5070	5070	5070	0
462	20240708	130900	637198520	5070	5070	5070	5070	0
463	20240708	130800	637198520	5070	5070	5070	5070	0
464	20240708	130700	637198520	5070	5070	5070	5070	138
465	20240708	130600	636498860	5070	5070	5070	5070	0
466	20240708	130500	636498860	5070	5070	5070	5070	0
467	20240708	130400	636498860	5070	5070	5070	5070	622
468	20240708	130300	633345320	5070	5070	5070	5070	226
469	20240708	130200	632199500	5070	5070	5070	5070	0
470	20240708	130100	632199500	5070	5070	5070	5070	0
471	20240708	130000	632199500	5070	5070	5070	5070	66
472	20240708	125900	631864880	5070	5070	5070	5070	277
473	20240708	125800	630460490	5070	5070	5070	5070	0
474	20240708	125700	630460490	5070	5070	5070	5070	169
475	20240708	125600	629603660	5070	5070	5070	5070	138
476	20240708	125500	628904000	5070	5070	5070	5070	11
477	20240708	125400	628848230	5060	5060	5060	5060	50
478	20240708	125300	628595230	5060	5060	5060	5060	0
479	20240708	125200	628595230	5060	5060	5060	5060	144
480	20240708	125100	627866590	5060	5060	5060	5060	0
481	20240708	125000	627866590	5060	5060	5060	5060	0
482	20240708	124900	627866590	5060	5060	5060	5060	138
483	20240708	124800	627168310	5050	5050	5050	5050	0
484	20240708	124700	627168310	5050	5050	5050	5050	0
485	20240708	124600	627168310	5050	5050	5050	5050	0
486	20240708	124500	627168310	5050	5050	5050	5050	606
487	20240708	124400	624108010	5050	5050	5050	5050	0
488	20240708	124300	624108010	5050	5050	5050	5050	0
489	20240708	124200	624108010	5050	5050	5050	5050	0
490	20240708	124100	624108010	5050	5050	5050	5050	123
491	20240708	124000	623486860	5040	5040	5040	5040	0
492	20240708	123900	623486860	5040	5040	5040	5040	50
493	20240708	123800	623234860	5030	5030	5030	5030	200
494	20240708	123700	622228860	5010	5010	5010	5010	0
495	20240708	123600	622228860	5010	5010	5010	5010	0
496	20240708	123500	622228860	5010	5040	5040	5010	5665
497	20240708	123400	593786460	5040	5040	5040	5040	0
498	20240708	123300	593786460	5040	5040	5040	5040	0
499	20240708	123200	593786460	5040	5040	5040	5040	41
500	20240708	123100	593579820	5090	5090	5090	5090	138
501	20240708	123000	592877400	5090	5080	5090	5080	100
502	20240708	122900	592368490	5040	5040	5040	5040	9
503	20240708	122800	592323130	5040	5040	5040	5040	500
504	20240708	122700	589803130	5040	5040	5040	5040	138
505	20240708	122600	589107610	5040	5040	5040	5040	0
506	20240708	122500	589107610	5040	5040	5040	5040	0
507	20240708	122400	589107610	5040	5040	5040	5040	138
508	20240708	122300	588412090	5040	5040	5040	5040	0
509	20240708	122200	588412090	5040	5040	5040	5040	0
510	20240708	122100	588412090	5040	5040	5040	5040	0
511	20240708	122000	588412090	5040	5040	5040	5040	139
512	20240708	121900	587711530	5040	5040	5040	5040	0
513	20240708	121800	587711530	5040	5040	5040	5040	30
514	20240708	121700	587560330	5040	5040	5040	5040	0
515	20240708	121600	587560330	5040	5040	5040	5040	397
516	20240708	121500	585559450	5050	5050	5050	5050	0
517	20240708	121400	585559450	5050	5050	5050	5050	0
518	20240708	121300	585559450	5050	5040	5050	5040	1009
519	20240708	121200	580466530	5050	5050	5050	5050	0
520	20240708	121100	580466530	5050	5050	5050	5050	0
521	20240708	121000	580466530	5050	5050	5050	5050	5
522	20240708	120900	580441280	5050	5050	5050	5050	138
523	20240708	120800	579744380	5050	5050	5050	5050	10
524	20240708	120700	579693880	5050	5050	5050	5050	0
525	20240708	120600	579693880	5050	5050	5050	5050	138
526	20240708	120500	578996980	5050	5050	5050	5050	61
527	20240708	120400	578688930	5050	5050	5050	5050	541
528	20240708	120300	575956880	5090	5060	5090	5060	139
529	20240708	120200	575253510	5060	5060	5060	5060	0
530	20240708	120100	575253510	5060	5060	5060	5060	0
531	20240708	120000	575253510	5060	5070	5070	5060	579
532	20240708	115900	572319370	5060	5060	5060	5060	0
533	20240708	115800	572319370	5060	5060	5060	5060	210
534	20240708	115700	571256770	5080	5080	5080	5080	25
535	20240708	115600	571129770	5080	5080	5080	5080	0
536	20240708	115500	571129770	5080	5080	5080	5080	139
537	20240708	115400	570423650	5080	5080	5080	5080	4
538	20240708	115300	570403330	5080	5080	5080	5080	0
539	20240708	115200	570403330	5080	5080	5080	5080	0
540	20240708	115100	570403330	5080	5080	5080	5080	138
541	20240708	115000	569702290	5080	5080	5080	5080	0
542	20240708	114900	569702290	5080	5080	5080	5080	0
543	20240708	114800	569702290	5080	5080	5080	5080	138
544	20240708	114700	569001250	5080	5080	5080	5080	0
545	20240708	114600	569001250	5080	5080	5080	5080	0
546	20240708	114500	569001250	5080	5080	5080	5080	3000
547	20240708	114400	553761250	5080	5080	5080	5080	138
548	20240708	114300	553060210	5080	5080	5080	5080	0
549	20240708	114200	553060210	5080	5080	5080	5080	0
550	20240708	114100	553060210	5080	5080	5080	5080	148
551	20240708	114000	552308370	5080	5080	5080	5080	0
552	20240708	113900	552308370	5080	5080	5080	5080	0
553	20240708	113800	552308370	5080	5080	5080	5080	0
554	20240708	113700	552308370	5080	5080	5080	5080	276
555	20240708	113600	550906290	5080	5080	5080	5080	0
556	20240708	113500	550906290	5080	5080	5080	5080	6
557	20240708	113400	550875810	5080	5080	5080	5080	0
558	20240708	113300	550875810	5080	5080	5080	5080	138
559	20240708	113200	550174770	5080	5080	5080	5080	0
560	20240708	113100	550174770	5080	5080	5080	5080	0
561	20240708	113000	550174770	5080	5080	5080	5080	139
562	20240708	112900	549468650	5090	5090	5090	5090	0
563	20240708	112800	549468650	5090	5090	5090	5090	311
564	20240708	112700	547885660	5080	5080	5080	5080	10
565	20240708	112600	547834860	5040	5040	5040	5040	21
566	20240708	112500	547729020	5040	5040	5040	5040	0
567	20240708	112400	547729020	5040	5070	5070	5040	39
568	20240708	112300	547532310	5080	5080	5080	5080	138
569	20240708	112200	546831270	5080	5080	5080	5080	0
570	20240708	112100	546831270	5080	5050	5080	5050	700
571	20240708	112000	543277830	5040	5040	5040	5040	1
572	20240708	111900	543272790	5040	5040	5040	5040	262
573	20240708	111800	541952310	5040	5040	5040	5040	0
574	20240708	111700	541952310	5040	5040	5040	5040	0
575	20240708	111600	541952310	5040	5040	5040	5040	138
576	20240708	111500	541256790	5040	5040	5040	5040	0
577	20240708	111400	541256790	5040	5050	5050	5040	49
578	20240708	111300	541009530	5020	4995	5020	4995	30265
579	20240708	111200	389682350	4990	4990	4990	4990	266
580	20240708	111100	388355010	4990	5000	5000	4990	1075
581	20240708	111000	382985425	5000	4990	5000	4985	102
582	20240708	110900	382475450	4985	5020	5020	4985	5238
583	20240708	110800	356306440	5000	5020	5020	5000	12789
584	20240708	110700	292271240	5020	5050	5050	5020	4880
585	20240708	110600	267712980	5060	5070	5070	5060	662
586	20240708	110500	264361880	5070	5070	5070	5070	0
587	20240708	110400	264361880	5070	5070	5070	5070	0
588	20240708	110300	264361880	5070	5070	5070	5070	389
589	20240708	110200	262389650	5070	5070	5070	5070	0
590	20240708	110100	262389650	5070	5080	5080	5070	399
591	20240708	110000	260362760	5080	5080	5080	5080	20
592	20240708	105900	260261160	5080	5080	5080	5080	0
593	20240708	105800	260261160	5080	5080	5080	5080	0
594	20240708	105700	260261160	5080	5080	5080	5080	0
595	20240708	105600	260261160	5080	5080	5080	5080	0
596	20240708	105500	260261160	5080	5080	5080	5080	0
597	20240708	105400	260261160	5080	5080	5080	5080	0
598	20240708	105300	260261160	5080	5080	5080	5080	0
599	20240708	105200	260261160	5080	5080	5080	5080	0
600	20240708	105100	260261160	5080	5080	5080	5080	0
601	20240708	105000	260261160	5080	5080	5080	5080	0
602	20240708	104900	260261160	5080	5080	5080	5080	0
603	20240708	104800	260261160	5080	5090	5090	5080	343
604	20240708	104700	258517340	5090	5090	5090	5090	0
605	20240708	104600	258517340	5090	5090	5090	5090	289
606	20240708	104500	257046330	5100	5120	5130	5100	327
607	20240708	104400	255376270	5120	5120	5120	5120	8
608	20240708	104300	255335310	5100	5100	5100	5100	1
609	20240708	104200	255330210	5090	5090	5090	5090	0
610	20240708	104100	255330210	5090	5090	5090	5090	0
611	20240708	104000	255330210	5090	5090	5090	5090	0
612	20240708	103900	255330210	5090	5090	5090	5090	0
613	20240708	103800	255330210	5090	5090	5090	5090	0
614	20240708	103700	255330210	5090	5090	5090	5090	0
615	20240708	103600	255330210	5090	5090	5090	5090	0
616	20240708	103500	255330210	5090	5090	5090	5090	0
617	20240708	103400	255330210	5090	5090	5090	5090	1
618	20240708	103300	255325120	5080	5080	5080	5080	139
619	20240708	103200	254619000	5080	5080	5080	5080	361
620	20240708	103100	252785120	5090	5110	5110	5090	220
621	20240708	103000	251665120	5130	5130	5130	5130	0
622	20240708	102900	251665120	5130	5130	5130	5130	138
623	20240708	102800	250957180	5130	5080	5130	5080	500
624	20240708	102700	248394600	5080	5080	5080	5060	5776
625	20240708	102600	219158140	5130	5120	5130	5120	425
626	20240708	102500	216980930	5120	5120	5120	5120	1
627	20240708	102400	216975810	5080	5110	5110	5080	178
628	20240708	102300	216067970	5110	5110	5110	5110	0
629	20240708	102200	216067970	5110	5110	5110	5110	138
630	20240708	102100	215362790	5110	5110	5110	5110	2
631	20240708	102000	215352570	5110	5110	5110	5110	0
632	20240708	101900	215352570	5110	5090	5110	5090	397
633	20240708	101800	213328430	5100	5100	5100	5100	0
634	20240708	101700	213328430	5100	5100	5100	5100	5
635	20240708	101600	213302930	5100	5100	5100	5100	1
636	20240708	101500	213297830	5100	5060	5100	5050	4202
637	20240708	101400	192071770	5120	5120	5120	5120	0
638	20240708	101300	192071770	5120	5080	5120	5080	111
639	20240708	101200	191504490	5080	5080	5080	5080	242
640	20240708	101100	190275130	5120	5120	5120	5120	277
641	20240708	101000	188856890	5120	5120	5120	5120	4
642	20240708	100900	188836410	5120	5120	5120	5120	0
643	20240708	100800	188836410	5120	5120	5120	5120	179
644	20240708	100700	187919930	5130	5130	5130	5130	0
645	20240708	100600	187919930	5130	5130	5130	5130	29
646	20240708	100500	187771160	5100	5120	5130	5100	443
647	20240708	100400	185505320	5110	5100	5110	5100	140
648	20240708	100300	184789930	5100	5090	5100	5090	10
649	20240708	100200	184738940	5040	5040	5040	5040	0
650	20240708	100100	184738940	5040	5040	5040	5040	0
651	20240708	100000	184738940	5040	5040	5040	5040	0
652	20240708	095900	184738940	5040	5060	5060	5030	3051
653	20240708	095800	169339750	5050	5050	5050	5050	0
654	20240708	095700	169339750	5050	5050	5050	5050	0
655	20240708	095600	169339750	5050	5050	5050	5050	0
656	20240708	095500	169339750	5050	5050	5050	5050	0
657	20240708	095400	169339750	5050	5080	5080	5050	1039
658	20240708	095300	164090250	5060	5070	5070	5060	1245
659	20240708	095200	157788250	5080	5080	5080	5080	0
660	20240708	095100	157788250	5080	5080	5080	5080	0
661	20240708	095000	157788250	5080	5080	5080	5080	347
662	20240708	094900	156025490	5080	5080	5080	5080	11
663	20240708	094800	155969610	5080	5080	5080	5080	0
664	20240708	094700	155969610	5080	5080	5080	5080	0
665	20240708	094600	155969610	5080	5080	5080	5080	42
666	20240708	094500	155756250	5060	5060	5060	5060	2
667	20240708	094400	155746130	5080	5080	5080	5080	1
668	20240708	094300	155741050	5060	5080	5080	5060	588
669	20240708	094200	152763010	5080	5080	5080	5060	458
670	20240708	094100	150442590	5080	5080	5080	5080	3
671	20240708	094000	150427350	5060	5060	5060	5060	0
672	20240708	093900	150427350	5060	5060	5060	5060	158
673	20240708	093800	149627870	5060	5060	5060	5060	0
674	20240708	093700	149627870	5060	5080	5080	5060	4
675	20240708	093600	149607570	5060	5050	5060	5050	350
676	20240708	093500	147839530	5050	5050	5050	5050	0
677	20240708	093400	147839530	5050	5050	5050	5050	0
678	20240708	093300	147839530	5050	5060	5060	5050	218
679	20240708	093200	146738530	5070	5070	5070	5070	276
680	20240708	093100	145339210	5070	5070	5070	5070	0
681	20240708	093000	145339210	5070	5070	5070	5070	0
682	20240708	092900	145339210	5070	5070	5070	5070	0
683	20240708	092800	145339210	5070	5070	5070	5070	324
684	20240708	092700	143696530	5070	5070	5070	5070	4
685	20240708	092600	143676250	5070	5070	5070	5070	0
686	20240708	092500	143676250	5070	5070	5070	5070	134
687	20240708	092400	142996870	5070	5070	5070	5070	4
688	20240708	092300	142976590	5080	5080	5080	5080	0
689	20240708	092200	142976590	5080	5080	5080	5080	0
690	20240708	092100	142976590	5080	5070	5080	5060	569
691	20240708	092000	140094470	5080	5080	5080	5080	29
692	20240708	091900	139947150	5080	5080	5080	5080	0
693	20240708	091800	139947150	5080	5080	5080	5080	10
694	20240708	091700	139896350	5080	5080	5080	5080	0
695	20240708	091600	139896350	5080	5080	5080	5080	0
696	20240708	091500	139896350	5080	5080	5080	5080	0
697	20240708	091400	139896350	5080	5090	5090	5080	8016
698	20240708	091300	99174940	5080	5080	5080	5080	0
699	20240708	091200	99174940	5080	5080	5080	5080	2
700	20240708	091100	99164780	5080	5080	5080	5080	0
701	20240708	091000	99164780	5080	5090	5090	5080	32
702	20240708	090900	99002120	5090	5080	5090	5070	499
703	20240708	090800	96468110	5110	5050	5140	5050	38
704	20240708	090700	96274500	5060	5060	5060	5060	100
705	20240708	090600	95768500	5040	5000	5040	5000	8450
706	20240708	090500	53504700	5000	5040	5040	4995	4663
707	20240708	090400	30163540	5040	5040	5040	5040	83
708	20240708	090300	29745220	5040	5040	5040	5040	538
709	20240708	090200	27033700	5040	5040	5040	5040	7
710	20240708	090100	26998420	5030	5040	5040	5030	539
711	20240708	090000	24286870	5040	5120	5130	5030	4768