KissMeData/211050/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204800	170573650	5080	5080	5080	5080	41
3	20240709	204700	170573650	5080	5080	5080	5080	0
4	20240709	204600	170573650	5080	5080	5080	5080	0
5	20240709	204500	170573650	5080	5080	5080	5080	0
6	20240709	204400	170573650	5080	5080	5080	5080	0
7	20240709	204300	170573650	5080	5080	5080	5080	0
8	20240709	204200	170573650	5080	5080	5080	5080	0
9	20240709	204100	170573650	5080	5080	5080	5080	0
10	20240709	204000	170573650	5080	5080	5080	5080	0
11	20240709	203900	170573650	5080	5080	5080	5080	0
12	20240709	203800	170573650	5080	5080	5080	5080	0
13	20240709	203700	170573650	5080	5080	5080	5080	0
14	20240709	203600	170573650	5080	5080	5080	5080	0
15	20240709	203500	170573650	5080	5080	5080	5080	0
16	20240709	203400	170573650	5080	5080	5080	5080	0
17	20240709	203300	170573650	5080	5080	5080	5080	0
18	20240709	203200	170573650	5080	5080	5080	5080	0
19	20240709	203100	170573650	5080	5080	5080	5080	0
20	20240709	203000	170573650	5080	5080	5080	5080	0
21	20240709	202900	170573650	5080	5080	5080	5080	0
22	20240709	202800	170573650	5080	5080	5080	5080	0
23	20240709	202700	170573650	5080	5080	5080	5080	0
24	20240709	202600	170573650	5080	5080	5080	5080	0
25	20240709	202500	170573650	5080	5080	5080	5080	0
26	20240709	202400	170573650	5080	5080	5080	5080	0
27	20240709	202300	170573650	5080	5080	5080	5080	0
28	20240709	202200	170573650	5080	5080	5080	5080	0
29	20240709	202100	170573650	5080	5080	5080	5080	0
30	20240709	202000	170573650	5080	5080	5080	5080	0
31	20240709	201900	170573650	5080	5080	5080	5080	0
32	20240709	201800	170573650	5080	5080	5080	5080	41
33	20240709	201700	170573650	5080	5080	5080	5080	0
34	20240709	201600	170573650	5080	5080	5080	5080	0
35	20240709	201500	170573650	5080	5080	5080	5080	0
36	20240709	201400	170573650	5080	5080	5080	5080	0
37	20240709	201300	170573650	5080	5080	5080	5080	0
38	20240709	201200	170573650	5080	5080	5080	5080	0
39	20240709	201100	170573650	5080	5080	5080	5080	0
40	20240709	201000	170573650	5080	5080	5080	5080	0
41	20240709	200900	170573650	5080	5080	5080	5080	0
42	20240709	200800	170573650	5080	5080	5080	5080	0
43	20240709	200700	170573650	5080	5080	5080	5080	0
44	20240709	200600	170573650	5080	5080	5080	5080	0
45	20240709	200500	170573650	5080	5080	5080	5080	0
46	20240709	200400	170573650	5080	5080	5080	5080	0
47	20240709	200300	170573650	5080	5080	5080	5080	0
48	20240709	200200	170573650	5080	5080	5080	5080	0
49	20240709	200100	170573650	5080	5080	5080	5080	0
50	20240709	200000	170573650	5080	5080	5080	5080	0
51	20240709	195900	170573650	5080	5080	5080	5080	0
52	20240709	195800	170573650	5080	5080	5080	5080	0
53	20240709	195700	170573650	5080	5080	5080	5080	0
54	20240709	195600	170573650	5080	5080	5080	5080	0
55	20240709	195500	170573650	5080	5080	5080	5080	0
56	20240709	195400	170573650	5080	5080	5080	5080	0
57	20240709	195300	170573650	5080	5080	5080	5080	0
58	20240709	195200	170573650	5080	5080	5080	5080	0
59	20240709	195100	170573650	5080	5080	5080	5080	0
60	20240709	195000	170573650	5080	5080	5080	5080	0
61	20240709	194900	170573650	5080	5080	5080	5080	0
62	20240709	194800	170573650	5080	5080	5080	5080	41
63	20240709	194700	170573650	5080	5080	5080	5080	0
64	20240709	194600	170573650	5080	5080	5080	5080	0
65	20240709	194500	170573650	5080	5080	5080	5080	0
66	20240709	194400	170573650	5080	5080	5080	5080	0
67	20240709	194300	170573650	5080	5080	5080	5080	0
68	20240709	194200	170573650	5080	5080	5080	5080	0
69	20240709	194100	170573650	5080	5080	5080	5080	0
70	20240709	194000	170573650	5080	5080	5080	5080	0
71	20240709	193900	170573650	5080	5080	5080	5080	0
72	20240709	193800	170573650	5080	5080	5080	5080	0
73	20240709	193700	170573650	5080	5080	5080	5080	0
74	20240709	193600	170573650	5080	5080	5080	5080	0
75	20240709	193500	170573650	5080	5080	5080	5080	0
76	20240709	193400	170573650	5080	5080	5080	5080	0
77	20240709	193300	170573650	5080	5080	5080	5080	0
78	20240709	193200	170573650	5080	5080	5080	5080	0
79	20240709	193100	170573650	5080	5080	5080	5080	0
80	20240709	193000	170573650	5080	5080	5080	5080	0
81	20240709	192900	170573650	5080	5080	5080	5080	0
82	20240709	192800	170573650	5080	5080	5080	5080	0
83	20240709	192700	170573650	5080	5080	5080	5080	0
84	20240709	192600	170573650	5080	5080	5080	5080	0
85	20240709	192500	170573650	5080	5080	5080	5080	0
86	20240709	192400	170573650	5080	5080	5080	5080	0
87	20240709	192300	170573650	5080	5080	5080	5080	0
88	20240709	192200	170573650	5080	5080	5080	5080	0
89	20240709	192100	170573650	5080	5080	5080	5080	0
90	20240709	192000	170573650	5080	5080	5080	5080	0
91	20240709	191900	170573650	5080	5080	5080	5080	0
92	20240709	191800	170573650	5080	5080	5080	5080	41
93	20240709	191700	170573650	5080	5080	5080	5080	0
94	20240709	191600	170573650	5080	5080	5080	5080	0
95	20240709	191500	170573650	5080	5080	5080	5080	0
96	20240709	191400	170573650	5080	5080	5080	5080	0
97	20240709	191300	170573650	5080	5080	5080	5080	0
98	20240709	191200	170573650	5080	5080	5080	5080	0
99	20240709	191100	170573650	5080	5080	5080	5080	0
100	20240709	191000	170573650	5080	5080	5080	5080	0
101	20240709	190900	170573650	5080	5080	5080	5080	0
102	20240709	190800	170573650	5080	5080	5080	5080	0
103	20240709	190700	170573650	5080	5080	5080	5080	0
104	20240709	190600	170573650	5080	5080	5080	5080	0
105	20240709	190500	170573650	5080	5080	5080	5080	0
106	20240709	190400	170573650	5080	5080	5080	5080	0
107	20240709	190300	170573650	5080	5080	5080	5080	0
108	20240709	190200	170573650	5080	5080	5080	5080	0
109	20240709	190100	170573650	5080	5080	5080	5080	0
110	20240709	190000	170573650	5080	5080	5080	5080	0
111	20240709	185900	170573650	5080	5080	5080	5080	0
112	20240709	185800	170573650	5080	5080	5080	5080	0
113	20240709	185700	170573650	5080	5080	5080	5080	0
114	20240709	185600	170573650	5080	5080	5080	5080	0
115	20240709	185500	170573650	5080	5080	5080	5080	0
116	20240709	185400	170573650	5080	5080	5080	5080	0
117	20240709	185300	170573650	5080	5080	5080	5080	0
118	20240709	185200	170573650	5080	5080	5080	5080	0
119	20240709	185100	170573650	5080	5080	5080	5080	0
120	20240709	185000	170573650	5080	5080	5080	5080	0
121	20240709	184900	170573650	5080	5080	5080	5080	0
122	20240709	184800	170573650	5080	5080	5080	5080	41
123	20240709	184700	170573650	5080	5080	5080	5080	0
124	20240709	184600	170573650	5080	5080	5080	5080	0
125	20240709	184500	170573650	5080	5080	5080	5080	0
126	20240709	184400	170573650	5080	5080	5080	5080	0
127	20240709	184300	170573650	5080	5080	5080	5080	0
128	20240709	184200	170573650	5080	5080	5080	5080	0
129	20240709	184100	170573650	5080	5080	5080	5080	0
130	20240709	184000	170573650	5080	5080	5080	5080	0
131	20240709	183900	170573650	5080	5080	5080	5080	0
132	20240709	183800	170573650	5080	5080	5080	5080	0
133	20240709	183700	170573650	5080	5080	5080	5080	0
134	20240709	183600	170573650	5080	5080	5080	5080	0
135	20240709	183500	170573650	5080	5080	5080	5080	0
136	20240709	183400	170573650	5080	5080	5080	5080	0
137	20240709	183300	170573650	5080	5080	5080	5080	0
138	20240709	183200	170573650	5080	5080	5080	5080	0
139	20240709	183100	170573650	5080	5080	5080	5080	0
140	20240709	183000	170573650	5080	5080	5080	5080	0
141	20240709	182900	170573650	5080	5080	5080	5080	0
142	20240709	182800	170573650	5080	5080	5080	5080	0
143	20240709	182700	170573650	5080	5080	5080	5080	0
144	20240709	182600	170573650	5080	5080	5080	5080	0
145	20240709	182500	170573650	5080	5080	5080	5080	0
146	20240709	182400	170573650	5080	5080	5080	5080	0
147	20240709	182300	170573650	5080	5080	5080	5080	0
148	20240709	182200	170573650	5080	5080	5080	5080	0
149	20240709	182100	170573650	5080	5080	5080	5080	0
150	20240709	182000	170573650	5080	5080	5080	5080	0
151	20240709	181900	170573650	5080	5080	5080	5080	0
152	20240709	181800	170573650	5080	5080	5080	5080	41
153	20240709	181700	170573650	5080	5080	5080	5080	0
154	20240709	181600	170573650	5080	5080	5080	5080	0
155	20240709	181500	170573650	5080	5080	5080	5080	0
156	20240709	181400	170573650	5080	5080	5080	5080	0
157	20240709	181300	170573650	5080	5080	5080	5080	0
158	20240709	181200	170573650	5080	5080	5080	5080	0
159	20240709	181100	170573650	5080	5080	5080	5080	0
160	20240709	181000	170573650	5080	5080	5080	5080	0
161	20240709	180900	170573650	5080	5080	5080	5080	0
162	20240709	180800	170573650	5080	5080	5080	5080	0
163	20240709	180700	170573650	5080	5080	5080	5080	0
164	20240709	180600	170573650	5080	5080	5080	5080	0
165	20240709	180500	170573650	5080	5080	5080	5080	0
166	20240709	180400	170573650	5080	5080	5080	5080	0
167	20240709	180300	170573650	5080	5080	5080	5080	0
168	20240709	180200	170573650	5080	5080	5080	5080	0
169	20240709	180100	170573650	5080	5080	5080	5080	0
170	20240709	180000	170573650	5080	5080	5080	5080	0
171	20240709	175900	170573650	5080	5080	5080	5080	0
172	20240709	175800	170573650	5080	5080	5080	5080	0
173	20240709	175700	170573650	5080	5080	5080	5080	0
174	20240709	175600	170573650	5080	5080	5080	5080	0
175	20240709	175500	170573650	5080	5080	5080	5080	0
176	20240709	175400	170573650	5080	5080	5080	5080	0
177	20240709	175300	170573650	5080	5080	5080	5080	0
178	20240709	175200	170573650	5080	5080	5080	5080	0
179	20240709	175100	170573650	5080	5080	5080	5080	0
180	20240709	175000	170573650	5080	5080	5080	5080	0
181	20240709	174900	170573650	5080	5080	5080	5080	0
182	20240709	174800	170573650	5080	5080	5080	5080	41
183	20240709	174700	170573650	5080	5080	5080	5080	0
184	20240709	174600	170573650	5080	5080	5080	5080	0
185	20240709	174500	170573650	5080	5080	5080	5080	0
186	20240709	174400	170573650	5080	5080	5080	5080	0
187	20240709	174300	170573650	5080	5080	5080	5080	0
188	20240709	174200	170573650	5080	5080	5080	5080	0
189	20240709	174100	170573650	5080	5080	5080	5080	0
190	20240709	174000	170573650	5080	5080	5080	5080	0
191	20240709	173900	170573650	5080	5080	5080	5080	0
192	20240709	173800	170573650	5080	5080	5080	5080	0
193	20240709	173700	170573650	5080	5080	5080	5080	0
194	20240709	173600	170573650	5080	5080	5080	5080	0
195	20240709	173500	170573650	5080	5080	5080	5080	0
196	20240709	173400	170573650	5080	5080	5080	5080	0
197	20240709	173300	170573650	5080	5080	5080	5080	0
198	20240709	173200	170573650	5080	5080	5080	5080	0
199	20240709	173100	170573650	5080	5080	5080	5080	0
200	20240709	173000	170573650	5080	5080	5080	5080	0
201	20240709	172900	170573650	5080	5080	5080	5080	0
202	20240709	172800	170573650	5080	5080	5080	5080	0
203	20240709	172700	170573650	5080	5080	5080	5080	0
204	20240709	172600	170573650	5080	5080	5080	5080	0
205	20240709	172500	170573650	5080	5080	5080	5080	0
206	20240709	172400	170573650	5080	5080	5080	5080	0
207	20240709	172300	170573650	5080	5080	5080	5080	0
208	20240709	172200	170573650	5080	5080	5080	5080	0
209	20240709	172100	170573650	5080	5080	5080	5080	0
210	20240709	172000	170573650	5080	5080	5080	5080	0
211	20240709	171900	170573650	5080	5080	5080	5080	0
212	20240709	171800	170573650	5080	5080	5080	5080	41
213	20240709	171700	170573650	5080	5080	5080	5080	0
214	20240709	171600	170573650	5080	5080	5080	5080	0
215	20240709	171500	170573650	5080	5080	5080	5080	0
216	20240709	171400	170573650	5080	5080	5080	5080	0
217	20240709	171300	170573650	5080	5080	5080	5080	0
218	20240709	171200	170573650	5080	5080	5080	5080	0
219	20240709	171100	170573650	5080	5080	5080	5080	0
220	20240709	171000	170573650	5080	5080	5080	5080	0
221	20240709	170900	170573650	5080	5080	5080	5080	0
222	20240709	170800	170573650	5080	5080	5080	5080	0
223	20240709	170700	170573650	5080	5080	5080	5080	0
224	20240709	170600	170573650	5080	5080	5080	5080	0
225	20240709	170500	170573650	5080	5080	5080	5080	0
226	20240709	170400	170573650	5080	5080	5080	5080	0
227	20240709	170300	170573650	5080	5080	5080	5080	0
228	20240709	170200	170573650	5080	5080	5080	5080	0
229	20240709	170100	170573650	5080	5080	5080	5080	0
230	20240709	170000	170573650	5080	5080	5080	5080	0
231	20240709	165900	170573650	5080	5080	5080	5080	0
232	20240709	165800	170573650	5080	5080	5080	5080	0
233	20240709	165700	170573650	5080	5080	5080	5080	0
234	20240709	165600	170573650	5080	5080	5080	5080	0
235	20240709	165500	170573650	5080	5080	5080	5080	0
236	20240709	165400	170573650	5080	5080	5080	5080	0
237	20240709	165300	170573650	5080	5080	5080	5080	0
238	20240709	165200	170573650	5080	5080	5080	5080	0
239	20240709	165100	170573650	5080	5080	5080	5080	0
240	20240709	165000	170573650	5080	5080	5080	5080	0
241	20240709	164900	170573650	5080	5080	5080	5080	0
242	20240709	164800	170573650	5080	5080	5080	5080	41
243	20240709	164700	170573650	5080	5080	5080	5080	0
244	20240709	164600	170573650	5080	5080	5080	5080	0
245	20240709	164500	170573650	5080	5080	5080	5080	0
246	20240709	164400	170573650	5080	5080	5080	5080	0
247	20240709	164300	170573650	5080	5080	5080	5080	0
248	20240709	164200	170573650	5080	5080	5080	5080	0
249	20240709	164100	170573650	5080	5080	5080	5080	0
250	20240709	164000	170573650	5080	5080	5080	5080	0
251	20240709	163900	170573650	5080	5080	5080	5080	0
252	20240709	163800	170573650	5080	5080	5080	5080	0
253	20240709	163700	170573650	5080	5080	5080	5080	0
254	20240709	163600	170573650	5080	5080	5080	5080	0
255	20240709	163500	170573650	5080	5080	5080	5080	0
256	20240709	163400	170573650	5080	5080	5080	5080	0
257	20240709	163300	170573650	5080	5080	5080	5080	0
258	20240709	163200	170573650	5080	5080	5080	5080	0
259	20240709	163100	170573650	5080	5080	5080	5080	0
260	20240709	163000	170573650	5080	5080	5080	5080	0
261	20240709	162900	170573650	5080	5080	5080	5080	0
262	20240709	162800	170573650	5080	5080	5080	5080	0
263	20240709	162700	170573650	5080	5080	5080	5080	0
264	20240709	162600	170573650	5080	5080	5080	5080	0
265	20240709	162500	170573650	5080	5080	5080	5080	0
266	20240709	162400	170573650	5080	5080	5080	5080	0
267	20240709	162300	170573650	5080	5080	5080	5080	0
268	20240709	162200	170573650	5080	5080	5080	5080	0
269	20240709	162100	170573650	5080	5080	5080	5080	0
270	20240709	162000	170573650	5080	5080	5080	5080	0
271	20240709	161900	170573650	5080	5080	5080	5080	0
272	20240709	161800	170573650	5080	5080	5080	5080	41
273	20240709	161700	170573650	5080	5080	5080	5080	0
274	20240709	161600	170573650	5080	5080	5080	5080	0
275	20240709	161500	170573650	5080	5080	5080	5080	0
276	20240709	161400	170573650	5080	5080	5080	5080	0
277	20240709	161300	170573650	5080	5080	5080	5080	0
278	20240709	161200	170573650	5080	5080	5080	5080	0
279	20240709	161100	170573650	5080	5080	5080	5080	0
280	20240709	161000	170573650	5080	5080	5080	5080	0
281	20240709	160900	170573650	5080	5080	5080	5080	0
282	20240709	160800	170573650	5080	5080	5080	5080	0
283	20240709	160700	170573650	5080	5080	5080	5080	0
284	20240709	160600	170573650	5080	5080	5080	5080	0
285	20240709	160500	170573650	5080	5080	5080	5080	0
286	20240709	160400	170573650	5080	5080	5080	5080	0
287	20240709	160300	170573650	5080	5080	5080	5080	0
288	20240709	160200	170573650	5080	5080	5080	5080	0
289	20240709	160100	170573650	5080	5080	5080	5080	0
290	20240709	160000	170573650	5080	5080	5080	5080	0
291	20240709	155900	170573650	5080	5080	5080	5080	0
292	20240709	155800	170573650	5080	5080	5080	5080	0
293	20240709	155700	170573650	5080	5080	5080	5080	0
294	20240709	155600	170573650	5080	5080	5080	5080	0
295	20240709	155500	170573650	5080	5080	5080	5080	0
296	20240709	155400	170573650	5080	5080	5080	5080	0
297	20240709	155300	170573650	5080	5080	5080	5080	0
298	20240709	155200	170573650	5080	5080	5080	5080	0
299	20240709	155100	170573650	5080	5080	5080	5080	0
300	20240709	155000	170573650	5080	5080	5080	5080	0
301	20240709	154900	170573650	5080	5080	5080	5080	0
302	20240709	154800	170573650	5080	5080	5080	5080	41
303	20240709	154700	170573650	5080	5080	5080	5080	0
304	20240709	154600	170573650	5080	5080	5080	5080	0
305	20240709	154500	170573650	5080	5080	5080	5080	0
306	20240709	154400	170573650	5080	5080	5080	5080	0
307	20240709	154300	170573650	5080	5080	5080	5080	0
308	20240709	154200	170573650	5080	5080	5080	5080	0
309	20240709	154100	170573650	5080	5080	5080	5080	0
310	20240709	154000	170573650	5080	5080	5080	5080	0
311	20240709	153900	170573650	5080	5080	5080	5080	0
312	20240709	153800	170573650	5080	5080	5080	5080	0
313	20240709	153700	170573650	5080	5080	5080	5080	0
314	20240709	153600	170573650	5080	5080	5080	5080	0
315	20240709	153500	170573650	5080	5080	5080	5080	0
316	20240709	153400	170573650	5080	5080	5080	5080	0
317	20240709	153300	170573650	5080	5080	5080	5080	0
318	20240709	153200	170573650	5080	5080	5080	5080	0
319	20240709	153100	170573650	5080	5080	5080	5080	0
320	20240709	153000	170573650	5080	5080	5080	5080	41
321	20240709	152900	170365370	5080	5080	5080	5080	0
322	20240709	152800	170365370	5080	5080	5080	5080	0
323	20240709	152700	170365370	5080	5080	5080	5080	0
324	20240709	152600	170365370	5080	5080	5080	5080	0
325	20240709	152500	170365370	5080	5080	5080	5080	0
326	20240709	152400	170365370	5080	5080	5080	5080	0
327	20240709	152300	170365370	5080	5080	5080	5080	0
328	20240709	152200	170365370	5080	5080	5080	5080	0
329	20240709	152100	170365370	5080	5080	5080	5080	0
330	20240709	152000	170365370	5080	5080	5080	5080	0
331	20240709	151900	170365370	5080	5070	5080	5060	58
332	20240709	151800	170071680	5080	5080	5080	5080	0
333	20240709	151700	170071680	5080	5080	5080	5080	0
334	20240709	151600	170071680	5080	5080	5080	5080	14
335	20240709	151500	170000560	5050	5050	5050	5050	0
336	20240709	151400	170000560	5050	5050	5050	5050	0
337	20240709	151300	170000560	5050	5050	5050	5050	0
338	20240709	151200	170000560	5050	5050	5050	5050	0
339	20240709	151100	170000560	5050	5050	5050	5050	1500
340	20240709	151000	162425560	5060	5060	5060	5060	30
341	20240709	150900	162273760	5070	5070	5070	5070	0
342	20240709	150800	162273760	5070	5070	5070	5070	50
343	20240709	150700	162020260	5060	5060	5060	5060	0
344	20240709	150600	162020260	5060	5060	5060	5060	0
345	20240709	150500	162020260	5060	5060	5060	5060	0
346	20240709	150400	162020260	5060	5060	5060	5060	14
347	20240709	150300	161949420	5060	5060	5060	5060	0
348	20240709	150200	161949420	5060	5060	5060	5060	0
349	20240709	150100	161949420	5060	5050	5060	5050	66
350	20240709	150000	161616060	5060	5060	5060	5060	7
351	20240709	145900	161580640	5060	5060	5060	5060	0
352	20240709	145800	161580640	5060	5060	5060	5060	0
353	20240709	145700	161580640	5060	5060	5060	5060	1
354	20240709	145600	161575580	5060	5060	5060	5060	0
355	20240709	145500	161575580	5060	5060	5060	5060	6
356	20240709	145400	161545220	5060	5060	5060	5060	0
357	20240709	145300	161545220	5060	5060	5060	5060	0
358	20240709	145200	161545220	5060	5060	5060	5060	0
359	20240709	145100	161545220	5060	5060	5060	5060	0
360	20240709	145000	161545220	5060	5060	5060	5060	0
361	20240709	144900	161545220	5060	5060	5060	5060	0
362	20240709	144800	161545220	5060	5060	5060	5060	0
363	20240709	144700	161545220	5060	5060	5060	5060	0
364	20240709	144600	161545220	5060	5060	5060	5060	0
365	20240709	144500	161545220	5060	5060	5060	5060	0
366	20240709	144400	161545220	5060	5060	5060	5060	0
367	20240709	144300	161545220	5060	5060	5060	5060	177
368	20240709	144200	160649600	5060	5060	5060	5060	0
369	20240709	144100	160649600	5060	5060	5060	5060	0
370	20240709	144000	160649600	5060	5060	5060	5060	3
371	20240709	143900	160634420	5060	5060	5060	5060	0
372	20240709	143800	160634420	5060	5060	5060	5060	9
373	20240709	143700	160588880	5080	5080	5080	5080	0
374	20240709	143600	160588880	5080	5080	5080	5080	0
375	20240709	143500	160588880	5080	5080	5080	5080	0
376	20240709	143400	160588880	5080	5080	5080	5080	0
377	20240709	143300	160588880	5080	5080	5080	5080	0
378	20240709	143200	160588880	5080	5080	5080	5080	0
379	20240709	143100	160588880	5080	5080	5080	5080	4
380	20240709	143000	160568560	5080	5080	5080	5080	0
381	20240709	142900	160568560	5080	5080	5080	5080	0
382	20240709	142800	160568560	5080	5080	5080	5080	0
383	20240709	142700	160568560	5080	5080	5080	5080	0
384	20240709	142600	160568560	5080	5080	5080	5080	10
385	20240709	142500	160517760	5060	5060	5060	5060	0
386	20240709	142400	160517760	5060	5060	5060	5060	0
387	20240709	142300	160517760	5060	5060	5060	5060	0
388	20240709	142200	160517760	5060	5060	5060	5060	0
389	20240709	142100	160517760	5060	5060	5060	5060	0
390	20240709	142000	160517760	5060	5060	5060	5060	0
391	20240709	141900	160517760	5060	5060	5060	5060	50
392	20240709	141800	160264760	5080	5080	5080	5080	1
393	20240709	141700	160259680	5080	5080	5080	5080	0
394	20240709	141600	160259680	5080	5080	5080	5080	0
395	20240709	141500	160259680	5080	5080	5080	5080	0
396	20240709	141400	160259680	5080	5080	5080	5080	0
397	20240709	141300	160259680	5080	5080	5080	5080	0
398	20240709	141200	160259680	5080	5080	5080	5080	0
399	20240709	141100	160259680	5080	5080	5080	5080	0
400	20240709	141000	160259680	5080	5080	5080	5080	77
401	20240709	140900	159868520	5060	5060	5060	5060	700
402	20240709	140800	156326520	5070	5070	5070	5070	0
403	20240709	140700	156326520	5070	5070	5070	5070	0
404	20240709	140600	156326520	5070	5070	5070	5070	0
405	20240709	140500	156326520	5070	5070	5070	5070	0
406	20240709	140400	156326520	5070	5070	5070	5070	0
407	20240709	140300	156326520	5070	5080	5080	5070	506
408	20240709	140200	153761050	5070	5070	5070	5070	0
409	20240709	140100	153761050	5070	5070	5070	5070	0
410	20240709	140000	153761050	5070	5070	5070	5070	0
411	20240709	135900	153761050	5070	5070	5070	5070	0
412	20240709	135800	153761050	5070	5070	5070	5070	0
413	20240709	135700	153761050	5070	5070	5070	5070	0
414	20240709	135600	153761050	5070	5070	5070	5070	0
415	20240709	135500	153761050	5070	5070	5070	5070	0
416	20240709	135400	153761050	5070	5070	5070	5070	0
417	20240709	135300	153761050	5070	5070	5070	5070	0
418	20240709	135200	153761050	5070	5070	5070	5070	0
419	20240709	135100	153761050	5070	5070	5070	5070	0
420	20240709	135000	153761050	5070	5070	5070	5070	0
421	20240709	134900	153761050	5070	5070	5070	5070	275
422	20240709	134800	152366800	5080	5080	5080	5080	2
423	20240709	134700	152356640	5070	5070	5070	5070	0
424	20240709	134600	152356640	5070	5070	5070	5070	0
425	20240709	134500	152356640	5070	5070	5070	5070	0
426	20240709	134400	152356640	5070	5070	5070	5070	0
427	20240709	134300	152356640	5070	5070	5070	5070	0
428	20240709	134200	152356640	5070	5070	5070	5070	0
429	20240709	134100	152356640	5070	5070	5070	5070	0
430	20240709	134000	152356640	5070	5070	5070	5070	0
431	20240709	133900	152356640	5070	5070	5070	5070	0
432	20240709	133800	152356640	5070	5070	5070	5070	0
433	20240709	133700	152356640	5070	5070	5070	5070	0
434	20240709	133600	152356640	5070	5070	5070	5070	0
435	20240709	133500	152356640	5070	5070	5070	5070	0
436	20240709	133400	152356640	5070	5070	5070	5070	58
437	20240709	133300	152062580	5080	5080	5080	5080	89
438	20240709	133200	151610460	5080	5080	5080	5080	0
439	20240709	133100	151610460	5080	5080	5080	5080	1
440	20240709	133000	151605380	5080	5080	5080	5080	500
441	20240709	132900	149065380	5080	5080	5080	5080	0
442	20240709	132800	149065380	5080	5080	5080	5080	0
443	20240709	132700	149065380	5080	5080	5080	5080	15
444	20240709	132600	148989180	5090	5090	5090	5090	0
445	20240709	132500	148989180	5090	5090	5090	5090	0
446	20240709	132400	148989180	5090	5090	5090	5090	0
447	20240709	132300	148989180	5090	5090	5090	5090	697
448	20240709	132200	145441450	5090	5090	5090	5090	0
449	20240709	132100	145441450	5090	5090	5090	5090	25
450	20240709	132000	145314200	5090	5090	5090	5090	0
451	20240709	131900	145314200	5090	5090	5090	5090	0
452	20240709	131800	145314200	5090	5090	5090	5090	0
453	20240709	131700	145314200	5090	5090	5090	5090	0
454	20240709	131600	145314200	5090	5090	5090	5090	0
455	20240709	131500	145314200	5090	5090	5090	5090	0
456	20240709	131400	145314200	5090	5090	5090	5090	0
457	20240709	131300	145314200	5090	5090	5090	5090	0
458	20240709	131200	145314200	5090	5090	5090	5090	0
459	20240709	131100	145314200	5090	5090	5090	5090	0
460	20240709	131000	145314200	5090	5090	5090	5090	0
461	20240709	130900	145314200	5090	5090	5090	5090	50
462	20240709	130800	145059700	5090	5090	5090	5090	0
463	20240709	130700	145059700	5090	5090	5090	5090	547
464	20240709	130600	142275470	5090	5090	5090	5090	0
465	20240709	130500	142275470	5090	5090	5090	5090	0
466	20240709	130400	142275470	5090	5090	5090	5090	0
467	20240709	130300	142275470	5090	5090	5090	5090	0
468	20240709	130200	142275470	5090	5090	5090	5090	0
469	20240709	130100	142275470	5090	5090	5090	5090	10
470	20240709	130000	142224570	5090	5090	5090	5090	587
471	20240709	125900	139236740	5080	5080	5080	5080	0
472	20240709	125800	139236740	5080	5080	5080	5080	0
473	20240709	125700	139236740	5080	5080	5080	5080	0
474	20240709	125600	139236740	5080	5080	5080	5080	0
475	20240709	125500	139236740	5080	5080	5080	5080	0
476	20240709	125400	139236740	5080	5080	5080	5080	396
477	20240709	125300	137225060	5080	5080	5080	5080	20
478	20240709	125200	137123460	5080	5080	5080	5080	0
479	20240709	125100	137123460	5080	5080	5080	5080	0
480	20240709	125000	137123460	5080	5080	5080	5080	15
481	20240709	124900	137047260	5080	5080	5080	5080	0
482	20240709	124800	137047260	5080	5080	5080	5080	0
483	20240709	124700	137047260	5080	5080	5080	5080	2
484	20240709	124600	137037100	5050	5050	5050	5050	10
485	20240709	124500	136986600	5080	5080	5080	5080	0
486	20240709	124400	136986600	5080	5080	5080	5080	0
487	20240709	124300	136986600	5080	5080	5080	5080	3
488	20240709	124200	136971360	5070	5070	5070	5070	50
489	20240709	124100	136717860	5050	5050	5050	5050	0
490	20240709	124000	136717860	5050	5050	5050	5050	0
491	20240709	123900	136717860	5050	5050	5050	5050	0
492	20240709	123800	136717860	5050	5050	5050	5050	455
493	20240709	123700	134420110	5050	5050	5050	5050	15
494	20240709	123600	134344360	5050	5050	5050	5050	280
495	20240709	123500	132930360	5050	5050	5050	5050	0
496	20240709	123400	132930360	5050	5050	5050	5050	0
497	20240709	123300	132930360	5050	5050	5050	5050	0
498	20240709	123200	132930360	5050	5050	5050	5050	0
499	20240709	123100	132930360	5050	5050	5050	5050	0
500	20240709	123000	132930360	5050	5050	5050	5050	0
501	20240709	122900	132930360	5050	5050	5050	5050	0
502	20240709	122800	132930360	5050	5050	5050	5050	0
503	20240709	122700	132930360	5050	5050	5050	5050	0
504	20240709	122600	132930360	5050	5050	5050	5050	32
505	20240709	122500	132768760	5080	5080	5080	5080	0
506	20240709	122400	132768760	5080	5080	5080	5080	15
507	20240709	122300	132692560	5080	5080	5080	5080	0
508	20240709	122200	132692560	5080	5080	5080	5080	457
509	20240709	122100	130371000	5060	5060	5060	5060	0
510	20240709	122000	130371000	5060	5060	5060	5060	2
511	20240709	121900	130360880	5060	5060	5060	5060	1
512	20240709	121800	130355820	5080	5080	5080	5080	8
513	20240709	121700	130315180	5070	5070	5070	5070	0
514	20240709	121600	130315180	5070	5070	5070	5070	1001
515	20240709	121500	125240110	5050	5050	5050	5050	0
516	20240709	121400	125240110	5050	5050	5050	5050	2
517	20240709	121300	125230010	5070	5070	5070	5070	0
518	20240709	121200	125230010	5070	5070	5070	5070	10
519	20240709	121100	125179310	5070	5070	5070	5070	0
520	20240709	121000	125179310	5070	5070	5070	5070	0
521	20240709	120900	125179310	5070	5070	5070	5070	0
522	20240709	120800	125179310	5070	5070	5070	5070	2
523	20240709	120700	125169170	5060	5060	5060	5060	16
524	20240709	120600	125088210	5060	5060	5060	5060	0
525	20240709	120500	125088210	5060	5060	5060	5060	0
526	20240709	120400	125088210	5060	5060	5060	5060	0
527	20240709	120300	125088210	5060	5060	5060	5060	0
528	20240709	120200	125088210	5060	5060	5060	5060	0
529	20240709	120100	125088210	5060	5060	5060	5060	2
530	20240709	120000	125078090	5060	5060	5060	5060	17
531	20240709	115900	124992070	5060	5060	5060	5060	0
532	20240709	115800	124992070	5060	5060	5060	5060	8
533	20240709	115700	124951590	5060	5060	5060	5060	0
534	20240709	115600	124951590	5060	5060	5060	5060	0
535	20240709	115500	124951590	5060	5060	5060	5060	3
536	20240709	115400	124936410	5060	5050	5060	5050	200
537	20240709	115300	123925240	5050	5050	5050	5050	10
538	20240709	115200	123874740	5050	5050	5050	5050	0
539	20240709	115100	123874740	5050	5050	5050	5050	0
540	20240709	115000	123874740	5050	5050	5050	5050	0
541	20240709	114900	123874740	5050	5050	5050	5050	0
542	20240709	114800	123874740	5050	5050	5050	5050	0
543	20240709	114700	123874740	5050	5050	5050	5050	3
544	20240709	114600	123859590	5050	5050	5050	5050	0
545	20240709	114500	123859590	5050	5050	5050	5050	0
546	20240709	114400	123859590	5050	5050	5050	5050	0
547	20240709	114300	123859590	5050	5050	5050	5050	7
548	20240709	114200	123824240	5050	5050	5050	5050	0
549	20240709	114100	123824240	5050	5050	5050	5050	5
550	20240709	114000	123798990	5050	5050	5050	5050	0
551	20240709	113900	123798990	5050	5050	5050	5050	0
552	20240709	113800	123798990	5050	5050	5050	5050	100
553	20240709	113700	123293990	5050	5050	5050	5050	0
554	20240709	113600	123293990	5050	5050	5050	5050	0
555	20240709	113500	123293990	5050	5050	5050	5050	0
556	20240709	113400	123293990	5050	5050	5050	5050	0
557	20240709	113300	123293990	5050	5050	5050	5050	0
558	20240709	113200	123293990	5050	5050	5050	5050	0
559	20240709	113100	123293990	5050	5050	5050	5050	0
560	20240709	113000	123293990	5050	5050	5050	5050	0
561	20240709	112900	123293990	5050	5050	5050	5050	0
562	20240709	112800	123293990	5050	5050	5050	5050	0
563	20240709	112700	123293990	5050	5050	5050	5050	0
564	20240709	112600	123293990	5050	5050	5050	5050	541
565	20240709	112500	120561940	5040	5040	5040	5040	1
566	20240709	112400	120556900	5050	5050	5050	5050	0
567	20240709	112300	120556900	5050	5050	5050	5050	0
568	20240709	112200	120556900	5050	5050	5050	5050	0
569	20240709	112100	120556900	5050	5050	5050	5050	0
570	20240709	112000	120556900	5050	5050	5050	5050	0
571	20240709	111900	120556900	5050	5050	5050	5050	0
572	20240709	111800	120556900	5050	5050	5050	5050	1
573	20240709	111700	120551850	5050	5050	5050	5050	0
574	20240709	111600	120551850	5050	5050	5050	5050	0
575	20240709	111500	120551850	5050	5050	5050	5050	2
576	20240709	111400	120541750	5030	5030	5030	5030	0
577	20240709	111300	120541750	5030	5030	5030	5030	0
578	20240709	111200	120541750	5030	5030	5030	5030	0
579	20240709	111100	120541750	5030	5030	5030	5030	0
580	20240709	111000	120541750	5030	5030	5030	5030	0
581	20240709	110900	120541750	5030	5030	5030	5030	336
582	20240709	110800	118851670	5040	5040	5040	5040	0
583	20240709	110700	118851670	5040	5040	5040	5040	0
584	20240709	110600	118851670	5040	5040	5040	5040	0
585	20240709	110500	118851670	5040	5040	5040	5040	1000
586	20240709	110400	113811670	5040	5040	5040	5040	4
587	20240709	110300	113791510	5040	5040	5040	5040	0
588	20240709	110200	113791510	5040	5040	5040	5040	0
589	20240709	110100	113791510	5040	5040	5040	5040	0
590	20240709	110000	113791510	5040	5040	5040	5040	1
591	20240709	105900	113786470	5040	5040	5040	5040	101
592	20240709	105800	113277430	5050	5050	5050	5050	0
593	20240709	105700	113277430	5050	5050	5050	5050	0
594	20240709	105600	113277430	5050	5050	5050	5050	0
595	20240709	105500	113277430	5050	5050	5050	5050	16
596	20240709	105400	113196630	5040	5040	5040	5040	0
597	20240709	105300	113196630	5040	5040	5040	5040	10
598	20240709	105200	113146230	5040	5040	5040	5040	0
599	20240709	105100	113146230	5040	5040	5040	5040	200
600	20240709	105000	112138230	5050	5050	5050	5050	1
601	20240709	104900	112133180	5040	5040	5040	5040	0
602	20240709	104800	112133180	5040	5040	5040	5040	0
603	20240709	104700	112133180	5040	5040	5040	5040	0
604	20240709	104600	112133180	5040	5040	5040	5040	1
605	20240709	104500	112128140	5050	5050	5050	5050	0
606	20240709	104400	112128140	5050	5050	5050	5050	0
607	20240709	104300	112128140	5050	5050	5050	5050	0
608	20240709	104200	112128140	5050	5050	5050	5050	0
609	20240709	104100	112128140	5050	5050	5050	5050	27
610	20240709	104000	111991790	5050	5050	5050	5050	449
611	20240709	103900	109724340	5030	5030	5030	5030	0
612	20240709	103800	109724340	5030	5030	5030	5030	0
613	20240709	103700	109724340	5030	5040	5040	5030	243
614	20240709	103600	108500460	5040	5040	5040	5040	9
615	20240709	103500	108455100	5050	5050	5050	5050	0
616	20240709	103400	108455100	5050	5050	5050	5050	0
617	20240709	103300	108455100	5050	5050	5050	5050	2
618	20240709	103200	108445000	5050	5050	5050	5050	0
619	20240709	103100	108445000	5050	5050	5050	5050	0
620	20240709	103000	108445000	5050	5050	5050	5050	5
621	20240709	102900	108419750	5030	5030	5030	5030	0
622	20240709	102800	108419750	5030	5030	5030	5030	0
623	20240709	102700	108419750	5030	5030	5030	5030	0
624	20240709	102600	108419750	5030	5030	5030	5030	0
625	20240709	102500	108419750	5030	5030	5030	5030	0
626	20240709	102400	108419750	5030	5030	5030	5030	0
627	20240709	102300	108419750	5030	5030	5030	5030	0
628	20240709	102200	108419750	5030	5030	5030	5030	198
629	20240709	102100	107423810	5040	5050	5050	5040	1124
630	20240709	102000	101757620	5040	5040	5040	5040	0
631	20240709	101900	101757620	5040	5040	5040	5040	1
632	20240709	101800	101752580	5040	5040	5040	5040	0
633	20240709	101700	101752580	5040	5040	5040	5040	44
634	20240709	101600	101530820	5040	5040	5040	5040	0
635	20240709	101500	101530820	5040	5050	5050	5040	547
636	20240709	101400	98773760	5050	5060	5060	5050	52
637	20240709	101300	98511140	5060	5060	5060	5060	0
638	20240709	101200	98511140	5060	5060	5060	5060	1015
639	20240709	101100	93375240	5060	5060	5060	5060	0
640	20240709	101000	93375240	5060	5060	5060	5060	0
641	20240709	100900	93375240	5060	5060	5060	5060	267
642	20240709	100800	92024220	5060	5060	5060	5060	0
643	20240709	100700	92024220	5060	5060	5060	5060	68
644	20240709	100600	91680140	5060	5060	5060	5060	400
645	20240709	100500	89656140	5060	5060	5060	5060	1000
646	20240709	100400	84596140	5060	5060	5060	5060	1
647	20240709	100300	84591080	5060	5060	5060	5060	0
648	20240709	100200	84591080	5060	5060	5060	5060	0
649	20240709	100100	84591080	5060	5060	5060	5060	0
650	20240709	100000	84591080	5060	5060	5060	5060	5
651	20240709	095900	84565780	5060	5060	5060	5060	133
652	20240709	095800	83892800	5050	5050	5050	5050	75
653	20240709	095700	83514050	5050	5050	5050	5050	2
654	20240709	095600	83503950	5050	5050	5050	5050	0
655	20240709	095500	83503950	5050	5050	5050	5040	35
656	20240709	095400	83327300	5040	5060	5060	5040	3
657	20240709	095300	83312140	5030	5030	5030	5030	19
658	20240709	095200	83216570	5040	5050	5050	5040	67
659	20240709	095100	82878240	5050	5050	5050	5050	75
660	20240709	095000	82499490	5050	5060	5060	5050	588
661	20240709	094900	79524220	5060	5060	5060	5060	109
662	20240709	094800	78972680	5050	5050	5050	5050	0
663	20240709	094700	78972680	5050	5050	5050	5050	110
664	20240709	094600	78417180	5040	5040	5040	5040	0
665	20240709	094500	78417180	5040	5040	5040	5040	0
666	20240709	094400	78417180	5040	5040	5040	5040	1
667	20240709	094300	78412140	5030	5030	5030	5030	0
668	20240709	094200	78412140	5030	5030	5030	5030	0
669	20240709	094100	78412140	5030	5030	5030	5030	0
670	20240709	094000	78412140	5030	5030	5030	5030	0
671	20240709	093900	78412140	5030	5030	5030	5030	0
672	20240709	093800	78412140	5030	5030	5030	5030	0
673	20240709	093700	78412140	5030	5030	5030	5030	0
674	20240709	093600	78412140	5030	5030	5030	5030	0
675	20240709	093500	78412140	5030	5030	5030	5030	0
676	20240709	093400	78412140	5030	5030	5030	5030	0
677	20240709	093300	78412140	5030	5030	5030	5030	2
678	20240709	093200	78402080	5030	5030	5030	5030	0
679	20240709	093100	78402080	5030	5030	5030	5030	53
680	20240709	093000	78135490	5040	5040	5040	5040	0
681	20240709	092900	78135490	5040	5040	5040	5040	3948
682	20240709	092800	58237570	5030	5030	5030	5030	500
683	20240709	092700	55722570	5040	5050	5050	5040	721
684	20240709	092600	52088720	5060	5060	5060	5060	20
685	20240709	092500	51987520	5060	5060	5060	5060	622
686	20240709	092400	48840200	5060	5060	5060	5060	0
687	20240709	092300	48840200	5060	5050	5060	5050	60
688	20240709	092200	48537100	5030	5030	5030	5030	0
689	20240709	092100	48537100	5030	5050	5050	5030	851
690	20240709	092000	44254610	5050	5050	5050	5050	0
691	20240709	091900	44254610	5050	5050	5050	5050	360
692	20240709	091800	42436610	5020	5020	5020	5020	0
693	20240709	091700	42436610	5020	5020	5020	5020	0
694	20240709	091600	42436610	5020	5020	5020	5020	170
695	20240709	091500	41583210	5020	5020	5020	5020	0
696	20240709	091400	41583210	5020	5020	5020	5020	0
697	20240709	091300	41583210	5020	5020	5020	5020	0
698	20240709	091200	41583210	5020	5020	5020	5020	96
699	20240709	091100	41101290	5050	5050	5050	5050	0
700	20240709	091000	41101290	5050	5050	5050	5050	40
701	20240709	090900	40899290	5030	5030	5030	5030	168
702	20240709	090800	40054250	5030	5030	5030	5030	33
703	20240709	090700	39888260	5030	5030	5030	5030	267
704	20240709	090600	38545250	5030	5030	5030	5030	409
705	20240709	090500	36487980	5030	5070	5070	5030	5966
706	20240709	090400	6417970	5070	5070	5070	5070	7
707	20240709	090300	6382480	5060	5070	5070	5060	537
708	20240709	090200	3660060	5080	5080	5080	5070	604
709	20240709	090100	592290	5070	5070	5070	5070	0
710	20240709	090000	592290	5070	5060	5070	5060	117