KissMeData/053210/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193900	139595100	5080	5080	5080	5080	491
3	20240716	193800	139595100	5080	5080	5080	5080	0
4	20240716	193700	139595100	5080	5080	5080	5080	0
5	20240716	193600	139595100	5080	5080	5080	5080	0
6	20240716	193500	139595100	5080	5080	5080	5080	0
7	20240716	193400	139595100	5080	5080	5080	5080	0
8	20240716	193300	139595100	5080	5080	5080	5080	0
9	20240716	193200	139595100	5080	5080	5080	5080	0
10	20240716	193100	139595100	5080	5080	5080	5080	0
11	20240716	193000	139595100	5080	5080	5080	5080	0
12	20240716	192900	139595100	5080	5080	5080	5080	0
13	20240716	192800	139595100	5080	5080	5080	5080	0
14	20240716	192700	139595100	5080	5080	5080	5080	0
15	20240716	192600	139595100	5080	5080	5080	5080	0
16	20240716	192500	139595100	5080	5080	5080	5080	0
17	20240716	192400	139595100	5080	5080	5080	5080	0
18	20240716	192300	139595100	5080	5080	5080	5080	0
19	20240716	192200	139595100	5080	5080	5080	5080	0
20	20240716	192100	139595100	5080	5080	5080	5080	0
21	20240716	192000	139595100	5080	5080	5080	5080	0
22	20240716	191900	139595100	5080	5080	5080	5080	0
23	20240716	191800	139595100	5080	5080	5080	5080	0
24	20240716	191700	139595100	5080	5080	5080	5080	0
25	20240716	191600	139595100	5080	5080	5080	5080	0
26	20240716	191500	139595100	5080	5080	5080	5080	0
27	20240716	191400	139595100	5080	5080	5080	5080	0
28	20240716	191300	139595100	5080	5080	5080	5080	0
29	20240716	191200	139595100	5080	5080	5080	5080	0
30	20240716	191100	139595100	5080	5080	5080	5080	0
31	20240716	191000	139595100	5080	5080	5080	5080	0
32	20240716	190900	139595100	5080	5080	5080	5080	491
33	20240716	190800	139595100	5080	5080	5080	5080	0
34	20240716	190700	139595100	5080	5080	5080	5080	0
35	20240716	190600	139595100	5080	5080	5080	5080	0
36	20240716	190500	139595100	5080	5080	5080	5080	0
37	20240716	190400	139595100	5080	5080	5080	5080	0
38	20240716	190300	139595100	5080	5080	5080	5080	0
39	20240716	190200	139595100	5080	5080	5080	5080	0
40	20240716	190100	139595100	5080	5080	5080	5080	0
41	20240716	190000	139595100	5080	5080	5080	5080	0
42	20240716	185900	139595100	5080	5080	5080	5080	0
43	20240716	185800	139595100	5080	5080	5080	5080	0
44	20240716	185700	139595100	5080	5080	5080	5080	0
45	20240716	185600	139595100	5080	5080	5080	5080	0
46	20240716	185500	139595100	5080	5080	5080	5080	0
47	20240716	185400	139595100	5080	5080	5080	5080	0
48	20240716	185300	139595100	5080	5080	5080	5080	0
49	20240716	185200	139595100	5080	5080	5080	5080	0
50	20240716	185100	139595100	5080	5080	5080	5080	0
51	20240716	185000	139595100	5080	5080	5080	5080	0
52	20240716	184900	139595100	5080	5080	5080	5080	0
53	20240716	184800	139595100	5080	5080	5080	5080	0
54	20240716	184700	139595100	5080	5080	5080	5080	0
55	20240716	184600	139595100	5080	5080	5080	5080	0
56	20240716	184500	139595100	5080	5080	5080	5080	0
57	20240716	184400	139595100	5080	5080	5080	5080	0
58	20240716	184300	139595100	5080	5080	5080	5080	0
59	20240716	184200	139595100	5080	5080	5080	5080	0
60	20240716	184100	139595100	5080	5080	5080	5080	0
61	20240716	184000	139595100	5080	5080	5080	5080	0
62	20240716	183900	139595100	5080	5080	5080	5080	491
63	20240716	183800	139595100	5080	5080	5080	5080	0
64	20240716	183700	139595100	5080	5080	5080	5080	0
65	20240716	183600	139595100	5080	5080	5080	5080	0
66	20240716	183500	139595100	5080	5080	5080	5080	0
67	20240716	183400	139595100	5080	5080	5080	5080	0
68	20240716	183300	139595100	5080	5080	5080	5080	0
69	20240716	183200	139595100	5080	5080	5080	5080	0
70	20240716	183100	139595100	5080	5080	5080	5080	0
71	20240716	183000	139595100	5080	5080	5080	5080	0
72	20240716	182900	139595100	5080	5080	5080	5080	0
73	20240716	182800	139595100	5080	5080	5080	5080	0
74	20240716	182700	139595100	5080	5080	5080	5080	0
75	20240716	182600	139595100	5080	5080	5080	5080	0
76	20240716	182500	139595100	5080	5080	5080	5080	0
77	20240716	182400	139595100	5080	5080	5080	5080	0
78	20240716	182300	139595100	5080	5080	5080	5080	0
79	20240716	182200	139595100	5080	5080	5080	5080	0
80	20240716	182100	139595100	5080	5080	5080	5080	0
81	20240716	182000	139595100	5080	5080	5080	5080	0
82	20240716	181900	139595100	5080	5080	5080	5080	0
83	20240716	181800	139595100	5080	5080	5080	5080	0
84	20240716	181700	139595100	5080	5080	5080	5080	0
85	20240716	181600	139595100	5080	5080	5080	5080	0
86	20240716	181500	139595100	5080	5080	5080	5080	0
87	20240716	181400	139595100	5080	5080	5080	5080	0
88	20240716	181300	139595100	5080	5080	5080	5080	0
89	20240716	181200	139595100	5080	5080	5080	5080	0
90	20240716	181100	139595100	5080	5080	5080	5080	0
91	20240716	181000	139595100	5080	5080	5080	5080	0
92	20240716	180900	139595100	5080	5080	5080	5080	491
93	20240716	180800	139595100	5080	5080	5080	5080	0
94	20240716	180700	139595100	5080	5080	5080	5080	0
95	20240716	180600	139595100	5080	5080	5080	5080	0
96	20240716	180500	139595100	5080	5080	5080	5080	0
97	20240716	180400	139595100	5080	5080	5080	5080	0
98	20240716	180300	139595100	5080	5080	5080	5080	0
99	20240716	180200	139595100	5080	5080	5080	5080	0
100	20240716	180100	139595100	5080	5080	5080	5080	0
101	20240716	180000	139595100	5080	5080	5080	5080	0
102	20240716	175900	139595100	5080	5080	5080	5080	0
103	20240716	175800	139595100	5080	5080	5080	5080	0
104	20240716	175700	139595100	5080	5080	5080	5080	0
105	20240716	175600	139595100	5080	5080	5080	5080	0
106	20240716	175500	139595100	5080	5080	5080	5080	0
107	20240716	175400	139595100	5080	5080	5080	5080	0
108	20240716	175300	139595100	5080	5080	5080	5080	0
109	20240716	175200	139595100	5080	5080	5080	5080	0
110	20240716	175100	139595100	5080	5080	5080	5080	0
111	20240716	175000	139595100	5080	5080	5080	5080	0
112	20240716	174900	139595100	5080	5080	5080	5080	0
113	20240716	174800	139595100	5080	5080	5080	5080	0
114	20240716	174700	139595100	5080	5080	5080	5080	0
115	20240716	174600	139595100	5080	5080	5080	5080	0
116	20240716	174500	139595100	5080	5080	5080	5080	0
117	20240716	174400	139595100	5080	5080	5080	5080	0
118	20240716	174300	139595100	5080	5080	5080	5080	0
119	20240716	174200	139595100	5080	5080	5080	5080	0
120	20240716	174100	139595100	5080	5080	5080	5080	0
121	20240716	174000	139595100	5080	5080	5080	5080	0
122	20240716	173900	139595100	5080	5080	5080	5080	491
123	20240716	173800	139595100	5080	5080	5080	5080	0
124	20240716	173700	139595100	5080	5080	5080	5080	0
125	20240716	173600	139595100	5080	5080	5080	5080	0
126	20240716	173500	139595100	5080	5080	5080	5080	0
127	20240716	173400	139595100	5080	5080	5080	5080	0
128	20240716	173300	139595100	5080	5080	5080	5080	0
129	20240716	173200	139595100	5080	5080	5080	5080	0
130	20240716	173100	139595100	5080	5080	5080	5080	0
131	20240716	173000	139595100	5080	5080	5080	5080	0
132	20240716	172900	139595100	5080	5080	5080	5080	0
133	20240716	172800	139595100	5080	5080	5080	5080	0
134	20240716	172700	139595100	5080	5080	5080	5080	0
135	20240716	172600	139595100	5080	5080	5080	5080	0
136	20240716	172500	139595100	5080	5080	5080	5080	0
137	20240716	172400	139595100	5080	5080	5080	5080	0
138	20240716	172300	139595100	5080	5080	5080	5080	0
139	20240716	172200	139595100	5080	5080	5080	5080	0
140	20240716	172100	139595100	5080	5080	5080	5080	0
141	20240716	172000	139595100	5080	5080	5080	5080	0
142	20240716	171900	139595100	5080	5080	5080	5080	0
143	20240716	171800	139595100	5080	5080	5080	5080	0
144	20240716	171700	139595100	5080	5080	5080	5080	0
145	20240716	171600	139595100	5080	5080	5080	5080	0
146	20240716	171500	139595100	5080	5080	5080	5080	0
147	20240716	171400	139595100	5080	5080	5080	5080	0
148	20240716	171300	139595100	5080	5080	5080	5080	0
149	20240716	171200	139595100	5080	5080	5080	5080	0
150	20240716	171100	139595100	5080	5080	5080	5080	0
151	20240716	171000	139595100	5080	5080	5080	5080	0
152	20240716	170900	139595100	5080	5080	5080	5080	491
153	20240716	170800	139595100	5080	5080	5080	5080	0
154	20240716	170700	139595100	5080	5080	5080	5080	0
155	20240716	170600	139595100	5080	5080	5080	5080	0
156	20240716	170500	139595100	5080	5080	5080	5080	0
157	20240716	170400	139595100	5080	5080	5080	5080	0
158	20240716	170300	139595100	5080	5080	5080	5080	0
159	20240716	170200	139595100	5080	5080	5080	5080	0
160	20240716	170100	139595100	5080	5080	5080	5080	0
161	20240716	170000	139595100	5080	5080	5080	5080	0
162	20240716	165900	139595100	5080	5080	5080	5080	0
163	20240716	165800	139595100	5080	5080	5080	5080	0
164	20240716	165700	139595100	5080	5080	5080	5080	0
165	20240716	165600	139595100	5080	5080	5080	5080	0
166	20240716	165500	139595100	5080	5080	5080	5080	0
167	20240716	165400	139595100	5080	5080	5080	5080	0
168	20240716	165300	139595100	5080	5080	5080	5080	0
169	20240716	165200	139595100	5080	5080	5080	5080	0
170	20240716	165100	139595100	5080	5080	5080	5080	0
171	20240716	165000	139595100	5080	5080	5080	5080	0
172	20240716	164900	139595100	5080	5080	5080	5080	0
173	20240716	164800	139595100	5080	5080	5080	5080	0
174	20240716	164700	139595100	5080	5080	5080	5080	0
175	20240716	164600	139595100	5080	5080	5080	5080	0
176	20240716	164500	139595100	5080	5080	5080	5080	0
177	20240716	164400	139595100	5080	5080	5080	5080	0
178	20240716	164300	139595100	5080	5080	5080	5080	0
179	20240716	164200	139595100	5080	5080	5080	5080	0
180	20240716	164100	139595100	5080	5080	5080	5080	0
181	20240716	164000	139595100	5080	5080	5080	5080	0
182	20240716	163900	139595100	5080	5080	5080	5080	491
183	20240716	163800	139595100	5080	5080	5080	5080	0
184	20240716	163700	139595100	5080	5080	5080	5080	0
185	20240716	163600	139595100	5080	5080	5080	5080	0
186	20240716	163500	139595100	5080	5080	5080	5080	0
187	20240716	163400	139595100	5080	5080	5080	5080	0
188	20240716	163300	139595100	5080	5080	5080	5080	0
189	20240716	163200	139595100	5080	5080	5080	5080	0
190	20240716	163100	139595100	5080	5080	5080	5080	0
191	20240716	163000	139595100	5080	5080	5080	5080	0
192	20240716	162900	139595100	5080	5080	5080	5080	0
193	20240716	162800	139595100	5080	5080	5080	5080	0
194	20240716	162700	139595100	5080	5080	5080	5080	0
195	20240716	162600	139595100	5080	5080	5080	5080	0
196	20240716	162500	139595100	5080	5080	5080	5080	0
197	20240716	162400	139595100	5080	5080	5080	5080	0
198	20240716	162300	139595100	5080	5080	5080	5080	0
199	20240716	162200	139595100	5080	5080	5080	5080	0
200	20240716	162100	139595100	5080	5080	5080	5080	0
201	20240716	162000	139595100	5080	5080	5080	5080	0
202	20240716	161900	139595100	5080	5080	5080	5080	0
203	20240716	161800	139595100	5080	5080	5080	5080	0
204	20240716	161700	139595100	5080	5080	5080	5080	0
205	20240716	161600	139595100	5080	5080	5080	5080	0
206	20240716	161500	139595100	5080	5080	5080	5080	0
207	20240716	161400	139595100	5080	5080	5080	5080	0
208	20240716	161300	139595100	5080	5080	5080	5080	0
209	20240716	161200	139595100	5080	5080	5080	5080	0
210	20240716	161100	139595100	5080	5080	5080	5080	0
211	20240716	161000	139595100	5080	5080	5080	5080	0
212	20240716	160900	139595100	5080	5080	5080	5080	491
213	20240716	160800	139595100	5080	5080	5080	5080	0
214	20240716	160700	139595100	5080	5080	5080	5080	0
215	20240716	160600	139595100	5080	5080	5080	5080	0
216	20240716	160500	139595100	5080	5080	5080	5080	0
217	20240716	160400	139595100	5080	5080	5080	5080	0
218	20240716	160300	139595100	5080	5080	5080	5080	0
219	20240716	160200	139595100	5080	5080	5080	5080	0
220	20240716	160100	139595100	5080	5080	5080	5080	0
221	20240716	160000	139595100	5080	5080	5080	5080	0
222	20240716	155900	139595100	5080	5080	5080	5080	0
223	20240716	155800	139595100	5080	5080	5080	5080	0
224	20240716	155700	139595100	5080	5080	5080	5080	0
225	20240716	155600	139595100	5080	5080	5080	5080	0
226	20240716	155500	139595100	5080	5080	5080	5080	0
227	20240716	155400	139595100	5080	5080	5080	5080	0
228	20240716	155300	139595100	5080	5080	5080	5080	0
229	20240716	155200	139595100	5080	5080	5080	5080	0
230	20240716	155100	139595100	5080	5080	5080	5080	0
231	20240716	155000	139595100	5080	5080	5080	5080	0
232	20240716	154900	139595100	5080	5080	5080	5080	0
233	20240716	154800	139595100	5080	5080	5080	5080	0
234	20240716	154700	139595100	5080	5080	5080	5080	0
235	20240716	154600	139595100	5080	5080	5080	5080	0
236	20240716	154500	139595100	5080	5080	5080	5080	0
237	20240716	154400	139595100	5080	5080	5080	5080	0
238	20240716	154300	139595100	5080	5080	5080	5080	0
239	20240716	154200	139595100	5080	5080	5080	5080	0
240	20240716	154100	139595100	5080	5080	5080	5080	0
241	20240716	154000	139595100	5080	5080	5080	5080	0
242	20240716	153900	139595100	5080	5080	5080	5080	491
243	20240716	153800	139595100	5080	5080	5080	5080	0
244	20240716	153700	139595100	5080	5080	5080	5080	0
245	20240716	153600	139595100	5080	5080	5080	5080	0
246	20240716	153500	139595100	5080	5080	5080	5080	0
247	20240716	153400	139595100	5080	5080	5080	5080	0
248	20240716	153300	139595100	5080	5080	5080	5080	0
249	20240716	153200	139595100	5080	5080	5080	5080	0
250	20240716	153100	139595100	5080	5080	5080	5080	0
251	20240716	153000	139595100	5080	5080	5080	5080	491
252	20240716	152900	137100820	5080	5080	5080	5080	0
253	20240716	152800	137100820	5080	5080	5080	5080	0
254	20240716	152700	137100820	5080	5080	5080	5080	0
255	20240716	152600	137100820	5080	5080	5080	5080	0
256	20240716	152500	137100820	5080	5080	5080	5080	0
257	20240716	152400	137100820	5080	5080	5080	5080	0
258	20240716	152300	137100820	5080	5080	5080	5080	0
259	20240716	152200	137100820	5080	5080	5080	5080	0
260	20240716	152100	137100820	5080	5080	5080	5080	0
261	20240716	152000	137100820	5080	5080	5080	5080	0
262	20240716	151900	137100820	5080	5060	5080	5060	10
263	20240716	151800	137050180	5060	5070	5080	5060	69
264	20240716	151700	136700190	5070	5070	5070	5060	64
265	20240716	151600	136375950	5070	5060	5070	5060	154
266	20240716	151500	135596090	5070	5060	5070	5060	129
267	20240716	151400	134942700	5060	5060	5070	5060	109
268	20240716	151300	134390710	5070	5060	5070	5060	230
269	20240716	151200	133226240	5070	5070	5080	5060	105
270	20240716	151100	132693970	5070	5070	5070	5070	63
271	20240716	151000	132374560	5070	5060	5070	5060	73
272	20240716	150900	132004600	5070	5060	5080	5060	57
273	20240716	150800	131715620	5060	5070	5070	5060	18
274	20240716	150700	131624520	5060	5060	5060	5060	10
275	20240716	150600	131573920	5060	5060	5070	5060	18
276	20240716	150500	131482820	5060	5070	5070	5060	21
277	20240716	150400	131376450	5060	5060	5070	5060	36
278	20240716	150300	131194080	5060	5070	5070	5060	230
279	20240716	150200	130028060	5070	5060	5070	5060	17
280	20240716	150100	129941930	5070	5060	5070	5060	18
281	20240716	150000	129850830	5080	5060	5080	5060	24
282	20240716	145900	129729130	5060	5060	5060	5060	47
283	20240716	145800	129491310	5070	5060	5070	5060	15
284	20240716	145700	129415340	5060	5060	5060	5060	108
285	20240716	145600	128868860	5080	5060	5080	5060	19
286	20240716	145500	128772560	5060	5060	5060	5060	8
287	20240716	145400	128732080	5070	5060	5070	5060	14
288	20240716	145300	128661180	5060	5060	5060	5060	8
289	20240716	145200	128620700	5070	5060	5070	5060	14
290	20240716	145100	128549800	5060	5060	5060	5060	8
291	20240716	145000	128509320	5070	5060	5070	5060	14
292	20240716	144900	128438420	5060	5060	5060	5060	8
293	20240716	144800	128397940	5070	5070	5070	5060	34
294	20240716	144700	128225640	5070	5070	5070	5070	9
295	20240716	144600	128180010	5070	5070	5070	5070	14
296	20240716	144500	128109030	5070	5070	5070	5070	8
297	20240716	144400	128068470	5070	5070	5070	5070	14
298	20240716	144300	127997490	5070	5070	5070	5070	8
299	20240716	144200	127956930	5070	5070	5070	5070	32
300	20240716	144100	127794690	5070	5070	5070	5070	58
301	20240716	144000	127500630	5070	5070	5070	5070	14
302	20240716	143900	127429650	5070	5070	5070	5070	8
303	20240716	143800	127389090	5070	5070	5070	5070	34
304	20240716	143700	127216710	5070	5070	5070	5070	14
305	20240716	143600	127145730	5070	5070	5070	5070	9
306	20240716	143500	127100100	5070	5080	5080	5070	2014
307	20240716	143400	116889060	5080	5070	5080	5070	21
308	20240716	143300	116782460	5080	5080	5080	5070	31
309	20240716	143200	116625060	5080	5070	5080	5070	30
310	20240716	143100	116472740	5080	5080	5080	5070	87
311	20240716	143000	116030870	5080	5080	5080	5080	34
312	20240716	142900	115858150	5080	5080	5080	5080	14
313	20240716	142800	115787030	5080	5080	5080	5080	95
314	20240716	142700	115304430	5070	5070	5070	5070	14
315	20240716	142600	115233450	5070	5070	5070	5070	8
316	20240716	142500	115192890	5070	5070	5070	5070	14
317	20240716	142400	115121910	5070	5070	5070	5070	8
318	20240716	142300	115081350	5070	5070	5070	5070	22
319	20240716	142200	114969810	5070	5070	5070	5070	8
320	20240716	142100	114929250	5070	5070	5080	5070	15
321	20240716	142000	114853190	5070	5080	5080	5070	9
322	20240716	141900	114807550	5070	5070	5070	5070	14
323	20240716	141800	114736570	5070	5070	5070	5070	8
324	20240716	141700	114696010	5070	5070	5070	5070	14
325	20240716	141600	114625030	5080	5080	5080	5070	32
326	20240716	141500	114462560	5080	5070	5080	5070	15
327	20240716	141400	114386500	5080	5070	5080	5070	9
328	20240716	141300	114340860	5080	5070	5080	5070	15
329	20240716	141200	114264800	5080	5070	5080	5070	9
330	20240716	141100	114219160	5080	5070	5080	5070	15
331	20240716	141000	114143100	5080	5080	5080	5070	59
332	20240716	140900	113843460	5080	5070	5080	5070	15
333	20240716	140800	113767400	5070	5070	5070	5070	8
334	20240716	140700	113726840	5070	5080	5080	5070	16
335	20240716	140600	113645700	5070	5080	5080	5070	9
336	20240716	140500	113600060	5080	5080	5080	5070	20
337	20240716	140400	113498600	5070	5070	5080	5070	17
338	20240716	140300	113412400	5080	5070	5080	5070	66
339	20240716	140200	113077260	5080	5070	5080	5070	9
340	20240716	140100	113031620	5080	5070	5080	5070	16
341	20240716	140000	112950480	5080	5070	5080	5070	10
342	20240716	135900	112899770	5070	5070	5070	5070	14
343	20240716	135800	112828790	5070	5070	5070	5070	8
344	20240716	135700	112788230	5070	5070	5070	5070	14
345	20240716	135600	112717250	5070	5070	5070	5070	14
346	20240716	135500	112646270	5070	5070	5070	5070	8
347	20240716	135400	112605710	5070	5070	5070	5070	164
348	20240716	135300	111774230	5070	5070	5070	5070	8
349	20240716	135200	111733670	5070	5070	5070	5070	14
350	20240716	135100	111662690	5080	5070	5080	5070	10
351	20240716	135000	111611970	5070	5070	5070	5070	84
352	20240716	134900	111186090	5070	5070	5070	5070	31
353	20240716	134800	111028920	5070	5070	5070	5070	14
354	20240716	134700	110957940	5070	5070	5070	5070	8
355	20240716	134600	110917380	5070	5070	5070	5070	14
356	20240716	134500	110846400	5070	5070	5080	5070	18
357	20240716	134400	110755130	5070	5070	5070	5070	14
358	20240716	134300	110684150	5070	5070	5070	5070	8
359	20240716	134200	110643590	5070	5070	5070	5070	14
360	20240716	134100	110572610	5070	5070	5070	5070	8
361	20240716	134000	110532050	5070	5070	5070	5070	14
362	20240716	133900	110461070	5070	5070	5070	5070	8
363	20240716	133800	110420510	5070	5070	5070	5070	9
364	20240716	133700	110374880	5080	5070	5080	5070	9
365	20240716	133600	110329240	5070	5070	5070	5070	8
366	20240716	133500	110288680	5070	5070	5070	5070	8
367	20240716	133400	110248120	5070	5070	5070	5070	8
368	20240716	133300	110207560	5070	5070	5070	5070	8
369	20240716	133200	110167000	5070	5070	5070	5070	8
370	20240716	133100	110126440	5070	5070	5070	5070	8
371	20240716	133000	110085880	5070	5070	5070	5070	8
372	20240716	132900	110045320	5070	5070	5070	5070	8
373	20240716	132800	110004760	5070	5070	5070	5070	9
374	20240716	132700	109959130	5070	5070	5070	5070	8
375	20240716	132600	109918570	5070	5070	5070	5070	16
376	20240716	132500	109837450	5070	5070	5070	5070	8
377	20240716	132400	109796890	5070	5070	5070	5070	8
378	20240716	132300	109756330	5070	5070	5070	5070	8
379	20240716	132200	109715770	5070	5070	5070	5070	8
380	20240716	132100	109675210	5080	5070	5080	5070	9
381	20240716	132000	109629570	5080	5080	5080	5080	257
382	20240716	131900	108324010	5080	5080	5080	5080	1008
383	20240716	131800	103203370	5080	5080	5080	5080	8
384	20240716	131700	103162730	5080	5090	5090	5080	9
385	20240716	131600	103117000	5080	5080	5080	5080	8
386	20240716	131500	103076360	5080	5080	5080	5080	8
387	20240716	131400	103035720	5080	5080	5080	5080	8
388	20240716	131300	102995080	5080	5080	5080	5080	8
389	20240716	131200	102954440	5080	5080	5080	5080	9
390	20240716	131100	102908720	5080	5080	5080	5080	8
391	20240716	131000	102868080	5080	5080	5080	5080	8
392	20240716	130900	102827440	5080	5080	5080	5080	20
393	20240716	130800	102725840	5080	5080	5080	5080	8
394	20240716	130700	102685200	5080	5080	5080	5080	16
395	20240716	130600	102603920	5080	5080	5080	5080	8
396	20240716	130500	102563280	5080	5080	5080	5080	8
397	20240716	130400	102522640	5080	5080	5080	5080	8
398	20240716	130300	102482000	5080	5080	5080	5080	8
399	20240716	130200	102441360	5080	5080	5080	5080	8
400	20240716	130100	102400720	5080	5080	5080	5080	8
401	20240716	130000	102360080	5090	5090	5090	5080	10
402	20240716	125900	102309260	5080	5080	5080	5080	8
403	20240716	125800	102268620	5080	5080	5080	5080	8
404	20240716	125700	102227980	5080	5080	5080	5080	9
405	20240716	125600	102182260	5080	5080	5080	5080	10
406	20240716	125500	102131460	5080	5080	5080	5080	8
407	20240716	125400	102090820	5080	5080	5080	5080	8
408	20240716	125300	102050180	5080	5080	5080	5080	8
409	20240716	125200	102009540	5080	5080	5080	5080	8
410	20240716	125100	101968900	5080	5080	5080	5080	8
411	20240716	125000	101928260	5080	5080	5080	5080	8
412	20240716	124900	101887620	5080	5080	5080	5080	8
413	20240716	124800	101846980	5080	5080	5080	5080	16
414	20240716	124700	101765700	5080	5080	5080	5080	8
415	20240716	124600	101725060	5080	5080	5080	5080	8
416	20240716	124500	101684420	5090	5080	5090	5080	9
417	20240716	124400	101638690	5080	5080	5080	5080	8
418	20240716	124300	101598050	5080	5080	5080	5080	8
419	20240716	124200	101557410	5080	5080	5080	5080	8
420	20240716	124100	101516770	5080	5080	5080	5080	9
421	20240716	124000	101471050	5080	5080	5080	5080	8
422	20240716	123900	101430410	5080	5080	5080	5080	8
423	20240716	123800	101389770	5080	5080	5080	5080	8
424	20240716	123700	101349130	5080	5080	5080	5080	8
425	20240716	123600	101308490	5080	5080	5080	5080	8
426	20240716	123500	101267850	5080	5080	5080	5080	8
427	20240716	123400	101227210	5080	5080	5080	5080	8
428	20240716	123300	101186570	5080	5080	5080	5080	8
429	20240716	123200	101145930	5080	5080	5080	5080	8
430	20240716	123100	101105290	5080	5080	5080	5080	8
431	20240716	123000	101064650	5080	5080	5080	5080	293
432	20240716	122900	99576210	5070	5070	5070	5070	16
433	20240716	122800	99495090	5070	5070	5070	5070	8
434	20240716	122700	99454530	5070	5070	5070	5070	8
435	20240716	122600	99413970	5070	5070	5070	5070	9
436	20240716	122500	99368340	5070	5070	5070	5070	8
437	20240716	122400	99327780	5070	5070	5070	5070	8
438	20240716	122300	99287220	5070	5070	5070	5070	8
439	20240716	122200	99246660	5080	5070	5080	5070	10
440	20240716	122100	99195940	5070	5070	5070	5070	8
441	20240716	122000	99155380	5070	5070	5070	5070	8
442	20240716	121900	99114820	5070	5070	5070	5070	8
443	20240716	121800	99074260	5070	5080	5080	5070	11
444	20240716	121700	99018460	5070	5070	5070	5070	8
445	20240716	121600	98977900	5080	5070	5080	5070	9
446	20240716	121500	98932260	5070	5070	5070	5070	8
447	20240716	121400	98891700	5070	5070	5070	5070	8
448	20240716	121300	98851140	5070	5070	5070	5070	8
449	20240716	121200	98810580	5070	5070	5070	5070	8
450	20240716	121100	98770020	5070	5070	5070	5070	8
451	20240716	121000	98729460	5070	5070	5070	5070	17
452	20240716	120900	98643270	5070	5080	5080	5070	208
453	20240716	120800	97586710	5070	5070	5070	5070	8
454	20240716	120700	97546150	5070	5070	5070	5070	8
455	20240716	120600	97505590	5080	5070	5080	5070	18
456	20240716	120500	97414230	5070	5070	5070	5070	8
457	20240716	120400	97373670	5070	5070	5070	5070	8
458	20240716	120300	97333110	5070	5070	5070	5070	8
459	20240716	120200	97292550	5070	5070	5070	5070	8
460	20240716	120100	97251990	5070	5070	5070	5070	8
461	20240716	120000	97211430	5070	5070	5070	5070	8
462	20240716	115900	97170870	5070	5070	5070	5070	8
463	20240716	115800	97130310	5070	5070	5070	5070	8
464	20240716	115700	97089750	5070	5070	5070	5070	8
465	20240716	115600	97049190	5070	5070	5070	5070	8
466	20240716	115500	97008630	5070	5070	5070	5070	8
467	20240716	115400	96968070	5070	5070	5070	5070	8
468	20240716	115300	96927510	5070	5070	5070	5070	9
469	20240716	115200	96881880	5070	5080	5080	5070	9
470	20240716	115100	96836240	5070	5070	5070	5070	16
471	20240716	115000	96755120	5070	5070	5070	5070	8
472	20240716	114900	96714560	5070	5070	5070	5070	8
473	20240716	114800	96674000	5070	5070	5070	5070	8
474	20240716	114700	96633440	5070	5070	5070	5070	8
475	20240716	114600	96592880	5070	5070	5070	5070	8
476	20240716	114500	96552320	5070	5070	5070	5070	8
477	20240716	114400	96511760	5070	5070	5070	5070	8
478	20240716	114300	96471200	5080	5070	5080	5070	9
479	20240716	114200	96425560	5070	5070	5070	5070	8
480	20240716	114100	96385000	5070	5070	5070	5070	8
481	20240716	114000	96344440	5070	5070	5070	5070	8
482	20240716	113900	96303880	5070	5070	5070	5070	8
483	20240716	113800	96263320	5070	5070	5070	5070	9
484	20240716	113700	96217690	5070	5070	5070	5070	8
485	20240716	113600	96177130	5070	5070	5070	5070	8
486	20240716	113500	96136570	5070	5070	5070	5070	508
487	20240716	113400	93561010	5070	5070	5070	5070	618
488	20240716	113300	90427750	5070	5070	5070	5070	1014
489	20240716	113200	85286770	5070	5070	5070	5070	16
490	20240716	113100	85205650	5070	5070	5070	5070	8
491	20240716	113000	85165090	5070	5070	5070	5070	8
492	20240716	112900	85124530	5080	5070	5080	5070	12
493	20240716	112800	85063650	5070	5070	5070	5070	8
494	20240716	112700	85023090	5070	5070	5070	5070	8
495	20240716	112600	84982530	5070	5070	5070	5070	8
496	20240716	112500	84941970	5070	5070	5070	5070	8
497	20240716	112400	84901410	5070	5070	5070	5070	8
498	20240716	112300	84860850	5070	5070	5070	5070	8
499	20240716	112200	84820290	5080	5080	5080	5080	2
500	20240716	112100	84810130	5070	5070	5070	5070	8
501	20240716	112000	84769570	5070	5070	5070	5070	8
502	20240716	111900	84729010	5070	5070	5070	5070	8
503	20240716	111800	84688450	5070	5070	5070	5070	8
504	20240716	111700	84647890	5070	5070	5070	5070	8
505	20240716	111600	84607330	5070	5070	5070	5070	8
506	20240716	111500	84566770	5080	5080	5080	5080	11
507	20240716	111400	84510890	5070	5070	5070	5070	8
508	20240716	111300	84470330	5070	5070	5070	5070	16
509	20240716	111200	84389210	5080	5070	5080	5070	9
510	20240716	111100	84343570	5080	5080	5080	5080	4
511	20240716	111000	84323250	5080	5080	5080	5080	8
512	20240716	110900	84282610	5080	5080	5080	5080	8
513	20240716	110800	84241970	5090	5070	5090	5070	9
514	20240716	110700	84196320	5070	5070	5070	5070	9
515	20240716	110600	84150690	5100	5070	5100	5070	9
516	20240716	110500	84105030	5070	5070	5070	5070	8
517	20240716	110400	84064470	5070	5070	5070	5070	8
518	20240716	110300	84023910	5070	5070	5070	5070	8
519	20240716	110200	83983350	5080	5100	5100	5080	258
520	20240716	110100	82670370	5100	5100	5100	5100	8
521	20240716	110000	82629570	5100	5100	5100	5100	18
522	20240716	105900	82537770	5100	5100	5100	5100	60
523	20240716	105800	82231770	5070	5070	5070	5070	8
524	20240716	105700	82191210	5070	5100	5110	5070	210
525	20240716	105600	81120430	5070	5070	5070	5070	8
526	20240716	105500	81079870	5070	5070	5070	5070	8
527	20240716	105400	81039310	5080	5070	5080	5070	22
528	20240716	105300	80927710	5070	5070	5070	5070	8
529	20240716	105200	80887150	5080	5080	5080	5080	2
530	20240716	105100	80876990	5070	5070	5070	5070	9
531	20240716	105000	80831360	5100	5080	5100	5070	440
532	20240716	104900	78599190	5080	5080	5080	5080	8
533	20240716	104800	78558550	5080	5080	5080	5080	8
534	20240716	104700	78517910	5080	5070	5080	5070	131
535	20240716	104600	77852510	5070	5080	5080	5070	10
536	20240716	104500	77801790	5080	5070	5080	5070	9
537	20240716	104400	77756150	5070	5080	5080	5070	9
538	20240716	104300	77710510	5070	5080	5080	5070	210
539	20240716	104200	76643790	5070	5070	5070	5070	8
540	20240716	104100	76603230	5070	5080	5080	5070	178
541	20240716	104000	75699070	5070	5070	5070	5070	8
542	20240716	103900	75658510	5070	5070	5070	5070	8
543	20240716	103800	75617950	5070	5070	5070	5070	9
544	20240716	103700	75572320	5070	5070	5070	5070	8
545	20240716	103600	75531760	5070	5070	5070	5070	26
546	20240716	103500	75399940	5070	5070	5070	5070	17
547	20240716	103400	75313750	5070	5070	5070	5070	8
548	20240716	103300	75273190	5080	5070	5080	5070	9
549	20240716	103200	75227550	5070	5070	5070	5070	8
550	20240716	103100	75186990	5070	5070	5070	5070	8
551	20240716	103000	75146430	5080	5070	5080	5070	9
552	20240716	102900	75100790	5070	5070	5070	5070	8
553	20240716	102800	75060230	5070	5070	5070	5070	8
554	20240716	102700	75019670	5080	5080	5080	5070	10
555	20240716	102600	74968950	5070	5070	5070	5070	8
556	20240716	102500	74928390	5070	5070	5070	5070	8
557	20240716	102400	74887830	5070	5070	5070	5070	8
558	20240716	102300	74847270	5070	5070	5070	5070	8
559	20240716	102200	74806710	5080	5070	5080	5070	9
560	20240716	102100	74761070	5070	5070	5070	5070	8
561	20240716	102000	74720510	5070	5070	5070	5070	8
562	20240716	101900	74679950	5070	5070	5070	5070	9
563	20240716	101800	74634320	5070	5070	5070	5070	8
564	20240716	101700	74593760	5070	5070	5070	5070	8
565	20240716	101600	74553200	5070	5070	5070	5070	517
566	20240716	101500	71932010	5070	5070	5070	5070	8
567	20240716	101400	71891450	5070	5070	5070	5070	509
568	20240716	101300	69310820	5070	5070	5080	5070	509
569	20240716	101200	66730180	5070	5070	5070	5070	8
570	20240716	101100	66689620	5070	5070	5070	5070	8
571	20240716	101000	66649060	5080	5080	5080	5080	3
572	20240716	100900	66633820	5080	5080	5080	5070	14
573	20240716	100800	66562780	5080	5080	5080	5080	2
574	20240716	100700	66552620	5070	5070	5070	5070	8
575	20240716	100600	66512060	5070	5070	5070	5070	8
576	20240716	100500	66471500	5070	5070	5070	5070	8
577	20240716	100400	66430940	5100	5070	5100	5070	9
578	20240716	100300	66385280	5070	5070	5070	5070	9
579	20240716	100200	66339650	5100	5100	5100	5070	10
580	20240716	100100	66288890	5070	5080	5080	5070	13
581	20240716	100000	66222930	5080	5080	5080	5080	3
582	20240716	095900	66207690	5070	5070	5070	5070	8
583	20240716	095800	66167130	5070	5070	5080	5070	17
584	20240716	095700	66080930	5080	5070	5080	5070	9
585	20240716	095600	66035290	5070	5070	5070	5070	8
586	20240716	095500	65994730	5100	5080	5100	5070	10027
587	20240716	095400	15156930	5080	5080	5080	5080	10
588	20240716	095300	15106130	5100	5070	5100	5070	9
589	20240716	095200	15060470	5070	5080	5100	5060	11
590	20240716	095100	15004740	5100	5060	5100	5060	22
591	20240716	095000	14893010	5060	5060	5060	5060	8
592	20240716	094900	14852530	5060	5060	5060	5060	8
593	20240716	094800	14812050	5060	5060	5060	5060	9
594	20240716	094700	14766510	5100	5060	5100	5050	402
595	20240716	094600	12731330	5060	5060	5060	5050	20
596	20240716	094500	12630210	5050	5050	5050	5050	8
597	20240716	094400	12589810	5050	5050	5050	5050	8
598	20240716	094300	12549410	5050	5050	5050	5050	8
599	20240716	094200	12509010	5050	5050	5050	5050	8
600	20240716	094100	12468610	5050	5050	5050	5050	8
601	20240716	094000	12428210	5050	5050	5050	5050	9
602	20240716	093900	12382760	5050	5050	5060	5050	17
603	20240716	093800	12296900	5060	5060	5060	5060	12
604	20240716	093700	12236180	5050	5050	5060	5050	108
605	20240716	093600	11690760	5050	5050	5050	5050	8
606	20240716	093500	11650360	5060	5090	5090	5060	280
607	20240716	093400	10228900	5090	5050	5090	5050	11
608	20240716	093300	10173250	5050	5060	5060	5050	972
609	20240716	093200	5258530	5080	5080	5080	5080	45
610	20240716	093100	5029930	5080	5080	5080	5080	8
611	20240716	093000	4989290	5080	5080	5080	5080	8
612	20240716	092900	4948650	5080	5080	5080	5080	8
613	20240716	092800	4908010	5080	5080	5080	5080	8
614	20240716	092700	4867370	5080	5080	5090	5080	60
615	20240716	092600	4562550	5080	5080	5080	5080	8
616	20240716	092500	4521910	5080	5080	5080	5080	8
617	20240716	092400	4481270	5080	5080	5080	5080	8
618	20240716	092300	4440630	5080	5090	5100	5080	10
619	20240716	092200	4389800	5080	5090	5090	5080	9
620	20240716	092100	4344070	5080	5080	5080	5080	8
621	20240716	092000	4303430	5080	5080	5090	5080	17
622	20240716	091900	4217060	5080	5080	5080	5080	8
623	20240716	091800	4176420	5100	5080	5100	5080	9
624	20240716	091700	4130680	5110	5100	5110	5100	90
625	20240716	091600	3671660	5110	5100	5110	5100	164
626	20240716	091500	2834880	5090	5090	5090	5090	56
627	20240716	091400	2549840	5090	5070	5090	5070	135
628	20240716	091300	1864160	5050	5050	5050	5050	8
629	20240716	091200	1823760	5050	5050	5050	5050	8
630	20240716	091100	1783360	5050	5050	5050	5050	130
631	20240716	091000	1126860	5050	5050	5050	5050	8
632	20240716	090900	1086460	5060	5080	5080	5060	9
633	20240716	090800	1040900	5050	5050	5050	5050	8
634	20240716	090700	1000500	5050	5050	5050	5050	8
635	20240716	090600	960100	5050	5050	5050	5050	8
636	20240716	090500	919700	5050	5050	5050	5050	8
637	20240716	090400	879300	5080	5080	5080	5050	26
638	20240716	090300	747460	5050	5080	5080	5050	9
639	20240716	090200	701980	5050	5050	5050	5050	8
640	20240716	090100	661580	5050	5050	5080	5050	18
641	20240716	090000	570650	5050	5050	5050	5050	113