KissMeData/211050/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204900	632294125	4995	4995	4995	4995	3317
3	20240716	204800	632294125	4995	4995	4995	4995	0
4	20240716	204700	632294125	4995	4995	4995	4995	0
5	20240716	204600	632294125	4995	4995	4995	4995	0
6	20240716	204500	632294125	4995	4995	4995	4995	0
7	20240716	204400	632294125	4995	4995	4995	4995	0
8	20240716	204300	632294125	4995	4995	4995	4995	0
9	20240716	204200	632294125	4995	4995	4995	4995	0
10	20240716	204100	632294125	4995	4995	4995	4995	0
11	20240716	204000	632294125	4995	4995	4995	4995	0
12	20240716	203900	632294125	4995	4995	4995	4995	0
13	20240716	203800	632294125	4995	4995	4995	4995	0
14	20240716	203700	632294125	4995	4995	4995	4995	0
15	20240716	203600	632294125	4995	4995	4995	4995	0
16	20240716	203500	632294125	4995	4995	4995	4995	0
17	20240716	203400	632294125	4995	4995	4995	4995	0
18	20240716	203300	632294125	4995	4995	4995	4995	0
19	20240716	203200	632294125	4995	4995	4995	4995	0
20	20240716	203100	632294125	4995	4995	4995	4995	0
21	20240716	203000	632294125	4995	4995	4995	4995	0
22	20240716	202900	632294125	4995	4995	4995	4995	0
23	20240716	202800	632294125	4995	4995	4995	4995	0
24	20240716	202700	632294125	4995	4995	4995	4995	0
25	20240716	202600	632294125	4995	4995	4995	4995	0
26	20240716	202500	632294125	4995	4995	4995	4995	0
27	20240716	202400	632294125	4995	4995	4995	4995	0
28	20240716	202300	632294125	4995	4995	4995	4995	0
29	20240716	202200	632294125	4995	4995	4995	4995	0
30	20240716	202100	632294125	4995	4995	4995	4995	0
31	20240716	202000	632294125	4995	4995	4995	4995	0
32	20240716	201900	632294125	4995	4995	4995	4995	3317
33	20240716	201800	632294125	4995	4995	4995	4995	0
34	20240716	201700	632294125	4995	4995	4995	4995	0
35	20240716	201600	632294125	4995	4995	4995	4995	0
36	20240716	201500	632294125	4995	4995	4995	4995	0
37	20240716	201400	632294125	4995	4995	4995	4995	0
38	20240716	201300	632294125	4995	4995	4995	4995	0
39	20240716	201200	632294125	4995	4995	4995	4995	0
40	20240716	201100	632294125	4995	4995	4995	4995	0
41	20240716	201000	632294125	4995	4995	4995	4995	0
42	20240716	200900	632294125	4995	4995	4995	4995	0
43	20240716	200800	632294125	4995	4995	4995	4995	0
44	20240716	200700	632294125	4995	4995	4995	4995	0
45	20240716	200600	632294125	4995	4995	4995	4995	0
46	20240716	200500	632294125	4995	4995	4995	4995	0
47	20240716	200400	632294125	4995	4995	4995	4995	0
48	20240716	200300	632294125	4995	4995	4995	4995	0
49	20240716	200200	632294125	4995	4995	4995	4995	0
50	20240716	200100	632294125	4995	4995	4995	4995	0
51	20240716	200000	632294125	4995	4995	4995	4995	0
52	20240716	195900	632294125	4995	4995	4995	4995	0
53	20240716	195800	632294125	4995	4995	4995	4995	0
54	20240716	195700	632294125	4995	4995	4995	4995	0
55	20240716	195600	632294125	4995	4995	4995	4995	0
56	20240716	195500	632294125	4995	4995	4995	4995	0
57	20240716	195400	632294125	4995	4995	4995	4995	0
58	20240716	195300	632294125	4995	4995	4995	4995	0
59	20240716	195200	632294125	4995	4995	4995	4995	0
60	20240716	195100	632294125	4995	4995	4995	4995	0
61	20240716	195000	632294125	4995	4995	4995	4995	0
62	20240716	194900	632294125	4995	4995	4995	4995	3317
63	20240716	194800	632294125	4995	4995	4995	4995	0
64	20240716	194700	632294125	4995	4995	4995	4995	0
65	20240716	194600	632294125	4995	4995	4995	4995	0
66	20240716	194500	632294125	4995	4995	4995	4995	0
67	20240716	194400	632294125	4995	4995	4995	4995	0
68	20240716	194300	632294125	4995	4995	4995	4995	0
69	20240716	194200	632294125	4995	4995	4995	4995	0
70	20240716	194100	632294125	4995	4995	4995	4995	0
71	20240716	194000	632294125	4995	4995	4995	4995	0
72	20240716	193900	632294125	4995	4995	4995	4995	0
73	20240716	193800	632294125	4995	4995	4995	4995	0
74	20240716	193700	632294125	4995	4995	4995	4995	0
75	20240716	193600	632294125	4995	4995	4995	4995	0
76	20240716	193500	632294125	4995	4995	4995	4995	0
77	20240716	193400	632294125	4995	4995	4995	4995	0
78	20240716	193300	632294125	4995	4995	4995	4995	0
79	20240716	193200	632294125	4995	4995	4995	4995	0
80	20240716	193100	632294125	4995	4995	4995	4995	0
81	20240716	193000	632294125	4995	4995	4995	4995	0
82	20240716	192900	632294125	4995	4995	4995	4995	0
83	20240716	192800	632294125	4995	4995	4995	4995	0
84	20240716	192700	632294125	4995	4995	4995	4995	0
85	20240716	192600	632294125	4995	4995	4995	4995	0
86	20240716	192500	632294125	4995	4995	4995	4995	0
87	20240716	192400	632294125	4995	4995	4995	4995	0
88	20240716	192300	632294125	4995	4995	4995	4995	0
89	20240716	192200	632294125	4995	4995	4995	4995	0
90	20240716	192100	632294125	4995	4995	4995	4995	0
91	20240716	192000	632294125	4995	4995	4995	4995	0
92	20240716	191900	632294125	4995	4995	4995	4995	3317
93	20240716	191800	632294125	4995	4995	4995	4995	0
94	20240716	191700	632294125	4995	4995	4995	4995	0
95	20240716	191600	632294125	4995	4995	4995	4995	0
96	20240716	191500	632294125	4995	4995	4995	4995	0
97	20240716	191400	632294125	4995	4995	4995	4995	0
98	20240716	191300	632294125	4995	4995	4995	4995	0
99	20240716	191200	632294125	4995	4995	4995	4995	0
100	20240716	191100	632294125	4995	4995	4995	4995	0
101	20240716	191000	632294125	4995	4995	4995	4995	0
102	20240716	190900	632294125	4995	4995	4995	4995	0
103	20240716	190800	632294125	4995	4995	4995	4995	0
104	20240716	190700	632294125	4995	4995	4995	4995	0
105	20240716	190600	632294125	4995	4995	4995	4995	0
106	20240716	190500	632294125	4995	4995	4995	4995	0
107	20240716	190400	632294125	4995	4995	4995	4995	0
108	20240716	190300	632294125	4995	4995	4995	4995	0
109	20240716	190200	632294125	4995	4995	4995	4995	0
110	20240716	190100	632294125	4995	4995	4995	4995	0
111	20240716	190000	632294125	4995	4995	4995	4995	0
112	20240716	185900	632294125	4995	4995	4995	4995	0
113	20240716	185800	632294125	4995	4995	4995	4995	0
114	20240716	185700	632294125	4995	4995	4995	4995	0
115	20240716	185600	632294125	4995	4995	4995	4995	0
116	20240716	185500	632294125	4995	4995	4995	4995	0
117	20240716	185400	632294125	4995	4995	4995	4995	0
118	20240716	185300	632294125	4995	4995	4995	4995	0
119	20240716	185200	632294125	4995	4995	4995	4995	0
120	20240716	185100	632294125	4995	4995	4995	4995	0
121	20240716	185000	632294125	4995	4995	4995	4995	0
122	20240716	184900	632294125	4995	4995	4995	4995	3317
123	20240716	184800	632294125	4995	4995	4995	4995	0
124	20240716	184700	632294125	4995	4995	4995	4995	0
125	20240716	184600	632294125	4995	4995	4995	4995	0
126	20240716	184500	632294125	4995	4995	4995	4995	0
127	20240716	184400	632294125	4995	4995	4995	4995	0
128	20240716	184300	632294125	4995	4995	4995	4995	0
129	20240716	184200	632294125	4995	4995	4995	4995	0
130	20240716	184100	632294125	4995	4995	4995	4995	0
131	20240716	184000	632294125	4995	4995	4995	4995	0
132	20240716	183900	632294125	4995	4995	4995	4995	0
133	20240716	183800	632294125	4995	4995	4995	4995	0
134	20240716	183700	632294125	4995	4995	4995	4995	0
135	20240716	183600	632294125	4995	4995	4995	4995	0
136	20240716	183500	632294125	4995	4995	4995	4995	0
137	20240716	183400	632294125	4995	4995	4995	4995	0
138	20240716	183300	632294125	4995	4995	4995	4995	0
139	20240716	183200	632294125	4995	4995	4995	4995	0
140	20240716	183100	632294125	4995	4995	4995	4995	0
141	20240716	183000	632294125	4995	4995	4995	4995	0
142	20240716	182900	632294125	4995	4995	4995	4995	0
143	20240716	182800	632294125	4995	4995	4995	4995	0
144	20240716	182700	632294125	4995	4995	4995	4995	0
145	20240716	182600	632294125	4995	4995	4995	4995	0
146	20240716	182500	632294125	4995	4995	4995	4995	0
147	20240716	182400	632294125	4995	4995	4995	4995	0
148	20240716	182300	632294125	4995	4995	4995	4995	0
149	20240716	182200	632294125	4995	4995	4995	4995	0
150	20240716	182100	632294125	4995	4995	4995	4995	0
151	20240716	182000	632294125	4995	4995	4995	4995	0
152	20240716	181900	632294125	4995	4995	4995	4995	3317
153	20240716	181800	632294125	4995	4995	4995	4995	0
154	20240716	181700	632294125	4995	4995	4995	4995	0
155	20240716	181600	632294125	4995	4995	4995	4995	0
156	20240716	181500	632294125	4995	4995	4995	4995	0
157	20240716	181400	632294125	4995	4995	4995	4995	0
158	20240716	181300	632294125	4995	4995	4995	4995	0
159	20240716	181200	632294125	4995	4995	4995	4995	0
160	20240716	181100	632294125	4995	4995	4995	4995	0
161	20240716	181000	632294125	4995	4995	4995	4995	0
162	20240716	180900	632294125	4995	4995	4995	4995	0
163	20240716	180800	632294125	4995	4995	4995	4995	0
164	20240716	180700	632294125	4995	4995	4995	4995	0
165	20240716	180600	632294125	4995	4995	4995	4995	0
166	20240716	180500	632294125	4995	4995	4995	4995	0
167	20240716	180400	632294125	4995	4995	4995	4995	0
168	20240716	180300	632294125	4995	4995	4995	4995	0
169	20240716	180200	632294125	4995	4995	4995	4995	0
170	20240716	180100	632294125	4995	4995	4995	4995	0
171	20240716	180000	632294125	4995	4995	4995	4995	0
172	20240716	175900	632294125	4995	4995	4995	4995	0
173	20240716	175800	632294125	4995	4995	4995	4995	0
174	20240716	175700	632294125	4995	4995	4995	4995	0
175	20240716	175600	632294125	4995	4995	4995	4995	0
176	20240716	175500	632294125	4995	4995	4995	4995	0
177	20240716	175400	632294125	4995	4995	4995	4995	0
178	20240716	175300	632294125	4995	4995	4995	4995	0
179	20240716	175200	632294125	4995	4995	4995	4995	0
180	20240716	175100	632294125	4995	4995	4995	4995	0
181	20240716	175000	632294125	4995	4995	4995	4995	0
182	20240716	174900	632294125	4995	4995	4995	4995	3317
183	20240716	174800	632294125	4995	4995	4995	4995	0
184	20240716	174700	632294125	4995	4995	4995	4995	0
185	20240716	174600	632294125	4995	4995	4995	4995	0
186	20240716	174500	632294125	4995	4995	4995	4995	0
187	20240716	174400	632294125	4995	4995	4995	4995	0
188	20240716	174300	632294125	4995	4995	4995	4995	0
189	20240716	174200	632294125	4995	4995	4995	4995	0
190	20240716	174100	632294125	4995	4995	4995	4995	0
191	20240716	174000	632294125	4995	4995	4995	4995	0
192	20240716	173900	632294125	4995	4995	4995	4995	0
193	20240716	173800	632294125	4995	4995	4995	4995	0
194	20240716	173700	632294125	4995	4995	4995	4995	0
195	20240716	173600	632294125	4995	4995	4995	4995	0
196	20240716	173500	632294125	4995	4995	4995	4995	0
197	20240716	173400	632294125	4995	4995	4995	4995	0
198	20240716	173300	632294125	4995	4995	4995	4995	0
199	20240716	173200	632294125	4995	4995	4995	4995	0
200	20240716	173100	632294125	4995	4995	4995	4995	0
201	20240716	173000	632294125	4995	4995	4995	4995	0
202	20240716	172900	632294125	4995	4995	4995	4995	0
203	20240716	172800	632294125	4995	4995	4995	4995	0
204	20240716	172700	632294125	4995	4995	4995	4995	0
205	20240716	172600	632294125	4995	4995	4995	4995	0
206	20240716	172500	632294125	4995	4995	4995	4995	0
207	20240716	172400	632294125	4995	4995	4995	4995	0
208	20240716	172300	632294125	4995	4995	4995	4995	0
209	20240716	172200	632294125	4995	4995	4995	4995	0
210	20240716	172100	632294125	4995	4995	4995	4995	0
211	20240716	172000	632294125	4995	4995	4995	4995	0
212	20240716	171900	632294125	4995	4995	4995	4995	3317
213	20240716	171800	632294125	4995	4995	4995	4995	0
214	20240716	171700	632294125	4995	4995	4995	4995	0
215	20240716	171600	632294125	4995	4995	4995	4995	0
216	20240716	171500	632294125	4995	4995	4995	4995	0
217	20240716	171400	632294125	4995	4995	4995	4995	0
218	20240716	171300	632294125	4995	4995	4995	4995	0
219	20240716	171200	632294125	4995	4995	4995	4995	0
220	20240716	171100	632294125	4995	4995	4995	4995	0
221	20240716	171000	632294125	4995	4995	4995	4995	0
222	20240716	170900	632294125	4995	4995	4995	4995	0
223	20240716	170800	632294125	4995	4995	4995	4995	0
224	20240716	170700	632294125	4995	4995	4995	4995	0
225	20240716	170600	632294125	4995	4995	4995	4995	0
226	20240716	170500	632294125	4995	4995	4995	4995	0
227	20240716	170400	632294125	4995	4995	4995	4995	0
228	20240716	170300	632294125	4995	4995	4995	4995	0
229	20240716	170200	632294125	4995	4995	4995	4995	0
230	20240716	170100	632294125	4995	4995	4995	4995	0
231	20240716	170000	632294125	4995	4995	4995	4995	0
232	20240716	165900	632294125	4995	4995	4995	4995	0
233	20240716	165800	632294125	4995	4995	4995	4995	0
234	20240716	165700	632294125	4995	4995	4995	4995	0
235	20240716	165600	632294125	4995	4995	4995	4995	0
236	20240716	165500	632294125	4995	4995	4995	4995	0
237	20240716	165400	632294125	4995	4995	4995	4995	0
238	20240716	165300	632294125	4995	4995	4995	4995	0
239	20240716	165200	632294125	4995	4995	4995	4995	0
240	20240716	165100	632294125	4995	4995	4995	4995	0
241	20240716	165000	632294125	4995	4995	4995	4995	0
242	20240716	164900	632294125	4995	4995	4995	4995	3317
243	20240716	164800	632294125	4995	4995	4995	4995	0
244	20240716	164700	632294125	4995	4995	4995	4995	0
245	20240716	164600	632294125	4995	4995	4995	4995	0
246	20240716	164500	632294125	4995	4995	4995	4995	0
247	20240716	164400	632294125	4995	4995	4995	4995	0
248	20240716	164300	632294125	4995	4995	4995	4995	0
249	20240716	164200	632294125	4995	4995	4995	4995	0
250	20240716	164100	632294125	4995	4995	4995	4995	0
251	20240716	164000	632294125	4995	4995	4995	4995	0
252	20240716	163900	632294125	4995	4995	4995	4995	0
253	20240716	163800	632294125	4995	4995	4995	4995	0
254	20240716	163700	632294125	4995	4995	4995	4995	0
255	20240716	163600	632294125	4995	4995	4995	4995	0
256	20240716	163500	632294125	4995	4995	4995	4995	0
257	20240716	163400	632294125	4995	4995	4995	4995	0
258	20240716	163300	632294125	4995	4995	4995	4995	0
259	20240716	163200	632294125	4995	4995	4995	4995	0
260	20240716	163100	632294125	4995	4995	4995	4995	0
261	20240716	163000	632294125	4995	4995	4995	4995	0
262	20240716	162900	632294125	4995	4995	4995	4995	0
263	20240716	162800	632294125	4995	4995	4995	4995	0
264	20240716	162700	632294125	4995	4995	4995	4995	0
265	20240716	162600	632294125	4995	4995	4995	4995	0
266	20240716	162500	632294125	4995	4995	4995	4995	0
267	20240716	162400	632294125	4995	4995	4995	4995	0
268	20240716	162300	632294125	4995	4995	4995	4995	0
269	20240716	162200	632294125	4995	4995	4995	4995	0
270	20240716	162100	632294125	4995	4995	4995	4995	0
271	20240716	162000	632294125	4995	4995	4995	4995	0
272	20240716	161900	632294125	4995	4995	4995	4995	3317
273	20240716	161800	632294125	4995	4995	4995	4995	0
274	20240716	161700	632294125	4995	4995	4995	4995	0
275	20240716	161600	632294125	4995	4995	4995	4995	0
276	20240716	161500	632294125	4995	4995	4995	4995	0
277	20240716	161400	632294125	4995	4995	4995	4995	0
278	20240716	161300	632294125	4995	4995	4995	4995	0
279	20240716	161200	632294125	4995	4995	4995	4995	0
280	20240716	161100	632294125	4995	4995	4995	4995	0
281	20240716	161000	632294125	4995	4995	4995	4995	0
282	20240716	160900	632294125	4995	4995	4995	4995	0
283	20240716	160800	632294125	4995	4995	4995	4995	0
284	20240716	160700	632294125	4995	4995	4995	4995	0
285	20240716	160600	632294125	4995	4995	4995	4995	0
286	20240716	160500	632294125	4995	4995	4995	4995	0
287	20240716	160400	632294125	4995	4995	4995	4995	0
288	20240716	160300	632294125	4995	4995	4995	4995	0
289	20240716	160200	632294125	4995	4995	4995	4995	0
290	20240716	160100	632294125	4995	4995	4995	4995	0
291	20240716	160000	632294125	4995	4995	4995	4995	0
292	20240716	155900	632294125	4995	4995	4995	4995	0
293	20240716	155800	632294125	4995	4995	4995	4995	0
294	20240716	155700	632294125	4995	4995	4995	4995	0
295	20240716	155600	632294125	4995	4995	4995	4995	0
296	20240716	155500	632294125	4995	4995	4995	4995	0
297	20240716	155400	632294125	4995	4995	4995	4995	0
298	20240716	155300	632294125	4995	4995	4995	4995	0
299	20240716	155200	632294125	4995	4995	4995	4995	0
300	20240716	155100	632294125	4995	4995	4995	4995	0
301	20240716	155000	632294125	4995	4995	4995	4995	0
302	20240716	154900	632294125	4995	4995	4995	4995	3317
303	20240716	154800	632294125	4995	4995	4995	4995	0
304	20240716	154700	632294125	4995	4995	4995	4995	0
305	20240716	154600	632294125	4995	4995	4995	4995	0
306	20240716	154500	632294125	4995	4995	4995	4995	0
307	20240716	154400	632294125	4995	4995	4995	4995	0
308	20240716	154300	632294125	4995	4995	4995	4995	0
309	20240716	154200	632294125	4995	4995	4995	4995	0
310	20240716	154100	632294125	4995	4995	4995	4995	0
311	20240716	154000	632294125	4995	4995	4995	4995	0
312	20240716	153900	632294125	4995	4995	4995	4995	0
313	20240716	153800	632294125	4995	4995	4995	4995	0
314	20240716	153700	632294125	4995	4995	4995	4995	0
315	20240716	153600	632294125	4995	4995	4995	4995	0
316	20240716	153500	632294125	4995	4995	4995	4995	0
317	20240716	153400	632294125	4995	4995	4995	4995	0
318	20240716	153300	632294125	4995	4995	4995	4995	0
319	20240716	153200	632294125	4995	4995	4995	4995	0
320	20240716	153100	632294125	4995	4995	4995	4995	0
321	20240716	153000	632294125	4995	4995	4995	4995	3317
322	20240716	152900	615725710	5010	5010	5010	5010	0
323	20240716	152800	615725710	5010	5010	5010	5010	0
324	20240716	152700	615725710	5010	5010	5010	5010	0
325	20240716	152600	615725710	5010	5010	5010	5010	0
326	20240716	152500	615725710	5010	5010	5010	5010	0
327	20240716	152400	615725710	5010	5010	5010	5010	0
328	20240716	152300	615725710	5010	5010	5010	5010	0
329	20240716	152200	615725710	5010	5010	5010	5010	0
330	20240716	152100	615725710	5010	5010	5010	5010	0
331	20240716	152000	615725710	5010	5010	5010	5010	0
332	20240716	151900	615725710	5010	5010	5010	5010	0
333	20240716	151800	615725710	5010	5010	5010	5010	0
334	20240716	151700	615725710	5010	5020	5020	5010	4500
335	20240716	151600	593174800	5030	5030	5030	5020	570
336	20240716	151500	590310790	5030	5030	5030	5030	0
337	20240716	151400	590310790	5030	5030	5030	5030	31
338	20240716	151300	590154860	5030	5030	5030	5030	0
339	20240716	151200	590154860	5030	5030	5030	5030	513
340	20240716	151100	587574470	5030	5030	5030	5030	1
341	20240716	151000	587569440	5010	5020	5020	5010	247
342	20240716	150900	586331870	5030	5030	5030	5030	208
343	20240716	150800	585285630	5030	5030	5030	5030	53
344	20240716	150700	585019040	5030	5030	5030	5030	507
345	20240716	150600	582468830	5030	5030	5030	5030	208
346	20240716	150500	581422590	5030	5030	5030	5030	0
347	20240716	150400	581422590	5030	5030	5030	5030	53
348	20240716	150300	581156000	5030	5030	5030	5030	220
349	20240716	150200	580049400	5030	5030	5030	5030	0
350	20240716	150100	580049400	5030	5030	5030	5030	0
351	20240716	150000	580049400	5030	5030	5030	5030	261
352	20240716	145900	578736570	5030	5030	5030	5030	15
353	20240716	145800	578661120	5030	5030	5030	5030	0
354	20240716	145700	578661120	5030	5030	5030	5030	261
355	20240716	145600	577348290	5030	5030	5030	5030	0
356	20240716	145500	577348290	5030	5030	5030	5030	1309
357	20240716	145400	570764020	5030	5030	5030	5030	0
358	20240716	145300	570764020	5030	5030	5030	5030	261
359	20240716	145200	569451190	5030	5030	5030	5030	0
360	20240716	145100	569451190	5030	5030	5030	5030	1
361	20240716	145000	569446160	5030	5020	5030	5020	605
362	20240716	144900	566406990	5030	5030	5030	5030	53
363	20240716	144800	566140400	5030	5030	5030	5030	0
364	20240716	144700	566140400	5030	5030	5030	5030	208
365	20240716	144600	565094160	5030	5030	5030	5030	0
366	20240716	144500	565094160	5030	5030	5030	5030	53
367	20240716	144400	564827570	5030	5020	5030	5020	616
368	20240716	144300	561733170	5030	5030	5030	5030	0
369	20240716	144200	561733170	5030	5030	5030	5030	0
370	20240716	144100	561733170	5030	5030	5030	5030	260
371	20240716	144000	560425370	5030	5030	5030	5030	0
372	20240716	143900	560425370	5030	5030	5030	5030	0
373	20240716	143800	560425370	5030	5030	5030	5030	261
374	20240716	143700	559112540	5030	5030	5030	5030	10
375	20240716	143600	559062240	5030	5030	5030	5030	0
376	20240716	143500	559062240	5030	5030	5030	5030	0
377	20240716	143400	559062240	5030	5030	5030	5030	1927
378	20240716	143300	549369430	5050	5050	5050	5050	0
379	20240716	143200	549369430	5050	5040	5050	5040	201
380	20240716	143100	548354390	5050	5050	5050	5050	0
381	20240716	143000	548354390	5050	5050	5050	5050	0
382	20240716	142900	548354390	5050	5050	5050	5050	0
383	20240716	142800	548354390	5050	5040	5050	5040	718
384	20240716	142700	544732310	5040	5040	5040	5040	0
385	20240716	142600	544732310	5040	5040	5040	5040	1
386	20240716	142500	544727270	5030	5030	5030	5030	10
387	20240716	142400	544676970	5030	5030	5030	5030	0
388	20240716	142300	544676970	5030	5030	5030	5030	0
389	20240716	142200	544676970	5030	5030	5030	5030	0
390	20240716	142100	544676970	5030	5030	5030	5030	90
391	20240716	142000	544224270	5040	5040	5040	5040	0
392	20240716	141900	544224270	5040	5040	5040	5040	0
393	20240716	141800	544224270	5040	5040	5040	5040	0
394	20240716	141700	544224270	5040	5040	5040	5040	1
395	20240716	141600	544219230	5040	5040	5040	5040	0
396	20240716	141500	544219230	5040	5040	5040	5040	0
397	20240716	141400	544219230	5040	5040	5040	5040	0
398	20240716	141300	544219230	5040	5040	5040	5040	0
399	20240716	141200	544219230	5040	5040	5040	5040	1
400	20240716	141100	544214190	5030	5030	5030	5030	54
401	20240716	141000	543942570	5030	5030	5030	5030	208
402	20240716	140900	542896330	5030	5030	5030	5030	261
403	20240716	140800	541583500	5030	5030	5030	5030	0
404	20240716	140700	541583500	5030	5030	5030	5030	0
405	20240716	140600	541583500	5030	5030	5030	5030	0
406	20240716	140500	541583500	5030	5030	5030	5030	0
407	20240716	140400	541583500	5030	5030	5030	5030	0
408	20240716	140300	541583500	5030	5030	5030	5020	484
409	20240716	140200	539151130	5020	5020	5020	5020	0
410	20240716	140100	539151130	5020	5020	5020	5020	0
411	20240716	140000	539151130	5020	5010	5020	5010	96
412	20240716	135900	538669730	5010	4985	5010	4970	10616
413	20240716	135800	485806510	4980	4990	4990	4975	10051
414	20240716	135700	435750475	5020	5020	5020	5020	48
415	20240716	135600	435509515	4990	4980	4990	4980	6010
416	20240716	135500	405579705	4980	4995	4995	4975	1551
417	20240716	135400	397850020	4990	5010	5010	4990	11184
418	20240716	135300	341935370	5030	5030	5030	5030	209
419	20240716	135200	340884100	5020	5020	5020	5020	369
420	20240716	135100	339031720	5020	5020	5020	5020	0
421	20240716	135000	339031720	5020	5020	5020	5020	208
422	20240716	134900	337987560	5020	5030	5030	5010	1770
423	20240716	134800	329091470	5030	5050	5050	5030	22001
424	20240716	134700	218385780	5050	5050	5050	5050	0
425	20240716	134600	218385780	5050	5050	5050	5050	0
426	20240716	134500	218385780	5050	5050	5050	5050	0
427	20240716	134400	218385780	5050	5050	5050	5050	0
428	20240716	134300	218385780	5050	5050	5050	5050	0
429	20240716	134200	218385780	5050	5050	5050	5050	0
430	20240716	134100	218385780	5050	5050	5050	5050	0
431	20240716	134000	218385780	5050	5050	5050	5050	0
432	20240716	133900	218385780	5050	5050	5050	5050	0
433	20240716	133800	218385780	5050	5050	5050	5050	0
434	20240716	133700	218385780	5050	5050	5050	5050	1
435	20240716	133600	218380730	5080	5080	5080	5080	0
436	20240716	133500	218380730	5080	5080	5080	5080	0
437	20240716	133400	218380730	5080	5070	5080	5070	2
438	20240716	133300	218370580	5050	5050	5050	5050	0
439	20240716	133200	218370580	5050	5050	5050	5050	99
440	20240716	133100	217870630	5050	5050	5050	5050	0
441	20240716	133000	217870630	5050	5050	5050	5050	2151
442	20240716	132900	207008080	5060	5060	5060	5060	0
443	20240716	132800	207008080	5060	5060	5060	5060	0
444	20240716	132700	207008080	5060	5060	5060	5060	0
445	20240716	132600	207008080	5060	5060	5060	5060	0
446	20240716	132500	207008080	5060	5060	5060	5060	9
447	20240716	132400	206962540	5060	5060	5060	5060	0
448	20240716	132300	206962540	5060	5060	5060	5060	0
449	20240716	132200	206962540	5060	5060	5060	5060	0
450	20240716	132100	206962540	5060	5060	5060	5060	900
451	20240716	132000	202408540	5060	5060	5060	5060	0
452	20240716	131900	202408540	5060	5060	5060	5060	0
453	20240716	131800	202408540	5060	5060	5060	5060	3
454	20240716	131700	202393360	5070	5070	5070	5070	0
455	20240716	131600	202393360	5070	5070	5070	5070	200
456	20240716	131500	201379360	5070	5070	5070	5070	5
457	20240716	131400	201354010	5070	5070	5070	5070	0
458	20240716	131300	201354010	5070	5070	5070	5070	864
459	20240716	131200	196973530	5070	5070	5070	5070	0
460	20240716	131100	196973530	5070	5070	5070	5070	0
461	20240716	131000	196973530	5070	5070	5070	5070	0
462	20240716	130900	196973530	5070	5070	5070	5070	0
463	20240716	130800	196973530	5070	5070	5070	5070	0
464	20240716	130700	196973530	5070	5070	5070	5070	0
465	20240716	130600	196973530	5070	5070	5070	5070	1
466	20240716	130500	196968460	5070	5070	5070	5070	70
467	20240716	130400	196613560	5070	5070	5070	5070	0
468	20240716	130300	196613560	5070	5070	5070	5070	10
469	20240716	130200	196562860	5080	5080	5080	5080	0
470	20240716	130100	196562860	5080	5080	5080	5080	0
471	20240716	130000	196562860	5080	5080	5080	5080	0
472	20240716	125900	196562860	5080	5080	5080	5080	0
473	20240716	125800	196562860	5080	5080	5080	5080	10
474	20240716	125700	196512060	5080	5080	5080	5080	10
475	20240716	125600	196461260	5080	5080	5080	5080	0
476	20240716	125500	196461260	5080	5080	5080	5080	0
477	20240716	125400	196461260	5080	5080	5080	5080	0
478	20240716	125300	196461260	5080	5080	5080	5080	0
479	20240716	125200	196461260	5080	5080	5080	5080	0
480	20240716	125100	196461260	5080	5080	5080	5080	0
481	20240716	125000	196461260	5080	5080	5080	5080	0
482	20240716	124900	196461260	5080	5080	5080	5080	0
483	20240716	124800	196461260	5080	5080	5080	5080	0
484	20240716	124700	196461260	5080	5070	5080	5070	14
485	20240716	124600	196390240	5080	5080	5080	5080	0
486	20240716	124500	196390240	5080	5080	5080	5080	0
487	20240716	124400	196390240	5080	5080	5080	5080	0
488	20240716	124300	196390240	5080	5080	5080	5080	0
489	20240716	124200	196390240	5080	5080	5080	5080	0
490	20240716	124100	196390240	5080	5080	5080	5080	0
491	20240716	124000	196390240	5080	5080	5080	5080	0
492	20240716	123900	196390240	5080	5080	5080	5080	0
493	20240716	123800	196390240	5080	5080	5080	5080	0
494	20240716	123700	196390240	5080	5080	5080	5080	0
495	20240716	123600	196390240	5080	5080	5080	5080	0
496	20240716	123500	196390240	5080	5080	5080	5080	0
497	20240716	123400	196390240	5080	5080	5080	5080	0
498	20240716	123300	196390240	5080	5080	5080	5080	0
499	20240716	123200	196390240	5080	5080	5080	5080	0
500	20240716	123100	196390240	5080	5080	5080	5080	0
501	20240716	123000	196390240	5080	5080	5080	5080	0
502	20240716	122900	196390240	5080	5080	5080	5080	0
503	20240716	122800	196390240	5080	5080	5080	5080	0
504	20240716	122700	196390240	5080	5080	5080	5080	0
505	20240716	122600	196390240	5080	5080	5080	5080	0
506	20240716	122500	196390240	5080	5080	5080	5080	0
507	20240716	122400	196390240	5080	5080	5080	5080	0
508	20240716	122300	196390240	5080	5080	5080	5080	50
509	20240716	122200	196136240	5080	5080	5080	5080	0
510	20240716	122100	196136240	5080	5080	5080	5080	0
511	20240716	122000	196136240	5080	5070	5080	5060	906
512	20240716	121900	191538850	5050	5050	5050	5050	0
513	20240716	121800	191538850	5050	5050	5050	5050	0
514	20240716	121700	191538850	5050	5050	5050	5050	0
515	20240716	121600	191538850	5050	5050	5050	5050	0
516	20240716	121500	191538850	5050	5050	5050	5050	0
517	20240716	121400	191538850	5050	5050	5050	5050	10815
518	20240716	121300	136923100	5050	5050	5050	5050	0
519	20240716	121200	136923100	5050	5060	5060	5050	773
520	20240716	121100	133017490	5060	5060	5060	5060	0
521	20240716	121000	133017490	5060	5060	5060	5060	0
522	20240716	120900	133017490	5060	5060	5060	5060	0
523	20240716	120800	133017490	5060	5060	5060	5060	0
524	20240716	120700	133017490	5060	5060	5060	5060	0
525	20240716	120600	133017490	5060	5060	5060	5060	0
526	20240716	120500	133017490	5060	5060	5060	5060	0
527	20240716	120400	133017490	5060	5060	5060	5060	10
528	20240716	120300	132966890	5060	5060	5060	5060	0
529	20240716	120200	132966890	5060	5060	5060	5060	0
530	20240716	120100	132966890	5060	5060	5060	5060	0
531	20240716	120000	132966890	5060	5060	5060	5060	0
532	20240716	115900	132966890	5060	5060	5060	5060	0
533	20240716	115800	132966890	5060	5060	5060	5060	0
534	20240716	115700	132966890	5060	5060	5060	5060	0
535	20240716	115600	132966890	5060	5060	5060	5060	0
536	20240716	115500	132966890	5060	5060	5060	5060	0
537	20240716	115400	132966890	5060	5060	5060	5060	0
538	20240716	115300	132966890	5060	5050	5060	5050	334
539	20240716	115200	131278630	5030	5030	5030	5030	0
540	20240716	115100	131278630	5030	5030	5030	5030	0
541	20240716	115000	131278630	5030	5030	5030	5030	0
542	20240716	114900	131278630	5030	5030	5030	5030	0
543	20240716	114800	131278630	5030	5030	5030	5030	1
544	20240716	114700	131273600	5030	5030	5030	5030	0
545	20240716	114600	131273600	5030	5030	5030	5030	200
546	20240716	114500	130267600	5050	5050	5050	5050	0
547	20240716	114400	130267600	5050	5050	5050	5050	0
548	20240716	114300	130267600	5050	5050	5050	5050	0
549	20240716	114200	130267600	5050	5050	5050	5050	0
550	20240716	114100	130267600	5050	5050	5050	5050	0
551	20240716	114000	130267600	5050	5050	5050	5050	0
552	20240716	113900	130267600	5050	5050	5050	5050	0
553	20240716	113800	130267600	5050	5050	5050	5050	0
554	20240716	113700	130267600	5050	5050	5050	5050	0
555	20240716	113600	130267600	5050	5050	5050	5050	0
556	20240716	113500	130267600	5050	5050	5050	5050	154
557	20240716	113400	129489900	5050	5050	5050	5050	0
558	20240716	113300	129489900	5050	5050	5050	5050	0
559	20240716	113200	129489900	5050	5050	5050	5050	0
560	20240716	113100	129489900	5050	5050	5050	5050	0
561	20240716	113000	129489900	5050	5050	5050	5050	0
562	20240716	112900	129489900	5050	5050	5050	5050	5
563	20240716	112800	129464650	5040	5040	5040	5040	0
564	20240716	112700	129464650	5040	5040	5040	5040	0
565	20240716	112600	129464650	5040	5040	5040	5040	0
566	20240716	112500	129464650	5040	5040	5040	5040	0
567	20240716	112400	129464650	5040	5040	5040	5040	0
568	20240716	112300	129464650	5040	5040	5040	5040	0
569	20240716	112200	129464650	5040	5040	5040	5040	0
570	20240716	112100	129464650	5040	5040	5040	5040	0
571	20240716	112000	129464650	5040	5040	5040	5040	0
572	20240716	111900	129464650	5040	5040	5040	5040	0
573	20240716	111800	129464650	5040	5040	5040	5040	0
574	20240716	111700	129464650	5040	5040	5040	5040	0
575	20240716	111600	129464650	5040	5040	5040	5040	0
576	20240716	111500	129464650	5040	5040	5040	5040	0
577	20240716	111400	129464650	5040	5040	5040	5040	0
578	20240716	111300	129464650	5040	5040	5040	5040	5
579	20240716	111200	129439450	5050	5050	5050	5050	0
580	20240716	111100	129439450	5050	5050	5050	5050	0
581	20240716	111000	129439450	5050	5050	5050	5050	0
582	20240716	110900	129439450	5050	5050	5050	5050	0
583	20240716	110800	129439450	5050	5050	5050	5050	0
584	20240716	110700	129439450	5050	5050	5050	5050	0
585	20240716	110600	129439450	5050	5050	5050	5050	0
586	20240716	110500	129439450	5050	5050	5050	5050	0
587	20240716	110400	129439450	5050	5050	5050	5050	0
588	20240716	110300	129439450	5050	5050	5050	5050	0
589	20240716	110200	129439450	5050	5050	5050	5050	0
590	20240716	110100	129439450	5050	5050	5050	5050	1
591	20240716	110000	129434400	5050	5050	5050	5050	0
592	20240716	105900	129434400	5050	5050	5050	5050	0
593	20240716	105800	129434400	5050	5050	5050	5050	0
594	20240716	105700	129434400	5050	5050	5050	5050	0
595	20240716	105600	129434400	5050	5050	5050	5050	0
596	20240716	105500	129434400	5050	5050	5050	5050	5
597	20240716	105400	129409150	5010	5010	5010	5010	0
598	20240716	105300	129409150	5010	5010	5010	5010	0
599	20240716	105200	129409150	5010	5010	5010	5000	9429
600	20240716	105100	82254140	5030	5040	5040	5020	8867
601	20240716	105000	37655800	5060	5060	5060	5060	10
602	20240716	104900	37605200	5060	5060	5060	5060	0
603	20240716	104800	37605200	5060	5060	5060	5060	0
604	20240716	104700	37605200	5060	5060	5060	5060	0
605	20240716	104600	37605200	5060	5060	5060	5060	0
606	20240716	104500	37605200	5060	5060	5060	5060	1
607	20240716	104400	37600140	5030	5030	5030	5030	0
608	20240716	104300	37600140	5030	5030	5030	5030	0
609	20240716	104200	37600140	5030	5030	5030	5030	0
610	20240716	104100	37600140	5030	5030	5030	5030	0
611	20240716	104000	37600140	5030	5030	5030	5030	0
612	20240716	103900	37600140	5030	5030	5030	5030	0
613	20240716	103800	37600140	5030	5030	5030	5030	0
614	20240716	103700	37600140	5030	5030	5030	5030	0
615	20240716	103600	37600140	5030	5030	5030	5030	0
616	20240716	103500	37600140	5030	5030	5030	5030	0
617	20240716	103400	37600140	5030	5030	5030	5030	0
618	20240716	103300	37600140	5030	5030	5030	5030	0
619	20240716	103200	37600140	5030	5030	5030	5030	0
620	20240716	103100	37600140	5030	5030	5030	5030	0
621	20240716	103000	37600140	5030	5030	5030	5030	0
622	20240716	102900	37600140	5030	5030	5030	5030	3
623	20240716	102800	37585050	5030	5030	5030	5030	0
624	20240716	102700	37585050	5030	5040	5040	5030	300
625	20240716	102600	36075280	5040	5040	5040	5040	0
626	20240716	102500	36075280	5040	5040	5040	5040	10
627	20240716	102400	36024880	5040	5040	5040	5040	0
628	20240716	102300	36024880	5040	5040	5040	5040	0
629	20240716	102200	36024880	5040	5040	5040	5040	248
630	20240716	102100	34774960	5050	5050	5050	5050	1039
631	20240716	102000	29528010	5070	5070	5070	5070	0
632	20240716	101900	29528010	5070	5070	5070	5070	0
633	20240716	101800	29528010	5070	5070	5070	5070	0
634	20240716	101700	29528010	5070	5070	5070	5070	0
635	20240716	101600	29528010	5070	5070	5070	5070	0
636	20240716	101500	29528010	5070	5070	5070	5070	0
637	20240716	101400	29528010	5070	5070	5070	5070	2
638	20240716	101300	29517870	5060	5060	5060	5060	0
639	20240716	101200	29517870	5060	5060	5060	5060	0
640	20240716	101100	29517870	5060	5060	5060	5060	40
641	20240716	101000	29315470	5070	5070	5070	5070	0
642	20240716	100900	29315470	5070	5070	5070	5070	0
643	20240716	100800	29315470	5070	5070	5070	5070	0
644	20240716	100700	29315470	5070	5070	5070	5070	22
645	20240716	100600	29203930	5070	5070	5070	5070	0
646	20240716	100500	29203930	5070	5070	5070	5070	50
647	20240716	100400	28950430	5040	5040	5040	5040	900
648	20240716	100300	24414430	5070	5070	5070	5070	0
649	20240716	100200	24414430	5070	5070	5070	5070	21
650	20240716	100100	24307960	5070	5070	5070	5070	5
651	20240716	100000	24282610	5050	5070	5070	5050	11
652	20240716	095900	24227040	5070	5070	5070	5070	15
653	20240716	095800	24150990	5070	5070	5070	5070	1
654	20240716	095700	24145920	5070	5070	5070	5070	0
655	20240716	095600	24145920	5070	5070	5070	5070	4
656	20240716	095500	24125640	5070	5070	5070	5070	18
657	20240716	095400	24034380	5050	5050	5050	5050	0
658	20240716	095300	24034380	5050	5050	5050	5050	330
659	20240716	095200	22367880	5050	5050	5050	5050	0
660	20240716	095100	22367880	5050	5050	5050	5050	0
661	20240716	095000	22367880	5050	5050	5050	5050	0
662	20240716	094900	22367880	5050	5050	5050	5050	0
663	20240716	094800	22367880	5050	5050	5050	5050	0
664	20240716	094700	22367880	5050	5050	5050	5050	0
665	20240716	094600	22367880	5050	5050	5050	5050	0
666	20240716	094500	22367880	5050	5050	5050	5050	0
667	20240716	094400	22367880	5050	5050	5050	5050	60
668	20240716	094300	22064880	5050	5050	5050	5050	10
669	20240716	094200	22014380	5040	5040	5040	5040	0
670	20240716	094100	22014380	5040	5040	5040	5040	10
671	20240716	094000	21963980	5040	5040	5040	5040	34
672	20240716	093900	21792620	5030	5030	5030	5030	0
673	20240716	093800	21792620	5030	5030	5030	5030	0
674	20240716	093700	21792620	5030	5030	5030	5030	200
675	20240716	093600	20786620	5040	5040	5040	5040	0
676	20240716	093500	20786620	5040	5040	5040	5040	5
677	20240716	093400	20761420	5050	5050	5050	5050	0
678	20240716	093300	20761420	5050	5050	5050	5050	0
679	20240716	093200	20761420	5050	5050	5050	5050	183
680	20240716	093100	19837270	5050	5050	5050	5050	0
681	20240716	093000	19837270	5050	5050	5050	5050	0
682	20240716	092900	19837270	5050	5050	5050	5050	0
683	20240716	092800	19837270	5050	5050	5050	5050	0
684	20240716	092700	19837270	5050	5050	5050	5050	300
685	20240716	092600	18322270	5040	5040	5040	5040	0
686	20240716	092500	18322270	5040	5040	5040	5040	0
687	20240716	092400	18322270	5040	5040	5040	5040	0
688	20240716	092300	18322270	5040	5030	5040	5030	695
689	20240716	092200	14826400	5030	5030	5030	5030	105
690	20240716	092100	14298250	5030	5030	5030	5020	245
691	20240716	092000	13066130	5030	5030	5030	5030	3
692	20240716	091900	13051040	5030	5030	5030	5030	277
693	20240716	091800	11657730	5030	5030	5030	5030	0
694	20240716	091700	11657730	5030	5030	5030	5030	1
695	20240716	091600	11652700	5030	5030	5030	5030	354
696	20240716	091500	9872080	5050	5050	5050	5030	55
697	20240716	091400	9595390	5030	5030	5030	5030	261
698	20240716	091300	8282560	5050	5050	5050	5050	0
699	20240716	091200	8282560	5050	5050	5050	5050	7
700	20240716	091100	8247210	5050	5050	5050	5050	0
701	20240716	091000	8247210	5050	5050	5050	5030	834
702	20240716	090900	4050130	5070	5070	5070	5070	1
703	20240716	090800	4045060	5070	5070	5070	5070	0
704	20240716	090700	4045060	5070	5070	5070	5070	466
705	20240716	090600	1682440	5040	5060	5060	5040	25
706	20240716	090500	1556290	5070	5070	5070	5070	0
707	20240716	090400	1556290	5070	5070	5070	5070	0
708	20240716	090300	1556290	5070	5070	5070	5070	1
709	20240716	090200	1551220	5020	5020	5020	5020	0
710	20240716	090100	1551220	5020	5030	5030	5020	77
711	20240716	090000	1164640	5020	5020	5020	5020	232