KissMeData/065130/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194700	257439210	5390	5390	5390	5390	645
3	20240712	194600	257439210	5390	5390	5390	5390	0
4	20240712	194500	257439210	5390	5390	5390	5390	0
5	20240712	194400	257439210	5390	5390	5390	5390	0
6	20240712	194300	257439210	5390	5390	5390	5390	0
7	20240712	194200	257439210	5390	5390	5390	5390	0
8	20240712	194100	257439210	5390	5390	5390	5390	0
9	20240712	194000	257439210	5390	5390	5390	5390	0
10	20240712	193900	257439210	5390	5390	5390	5390	0
11	20240712	193800	257439210	5390	5390	5390	5390	0
12	20240712	193700	257439210	5390	5390	5390	5390	0
13	20240712	193600	257439210	5390	5390	5390	5390	0
14	20240712	193500	257439210	5390	5390	5390	5390	0
15	20240712	193400	257439210	5390	5390	5390	5390	0
16	20240712	193300	257439210	5390	5390	5390	5390	0
17	20240712	193200	257439210	5390	5390	5390	5390	0
18	20240712	193100	257439210	5390	5390	5390	5390	0
19	20240712	193000	257439210	5390	5390	5390	5390	0
20	20240712	192900	257439210	5390	5390	5390	5390	0
21	20240712	192800	257439210	5390	5390	5390	5390	0
22	20240712	192700	257439210	5390	5390	5390	5390	0
23	20240712	192600	257439210	5390	5390	5390	5390	0
24	20240712	192500	257439210	5390	5390	5390	5390	0
25	20240712	192400	257439210	5390	5390	5390	5390	0
26	20240712	192300	257439210	5390	5390	5390	5390	0
27	20240712	192200	257439210	5390	5390	5390	5390	0
28	20240712	192100	257439210	5390	5390	5390	5390	0
29	20240712	192000	257439210	5390	5390	5390	5390	0
30	20240712	191900	257439210	5390	5390	5390	5390	0
31	20240712	191800	257439210	5390	5390	5390	5390	0
32	20240712	191700	257439210	5390	5390	5390	5390	645
33	20240712	191600	257439210	5390	5390	5390	5390	0
34	20240712	191500	257439210	5390	5390	5390	5390	0
35	20240712	191400	257439210	5390	5390	5390	5390	0
36	20240712	191300	257439210	5390	5390	5390	5390	0
37	20240712	191200	257439210	5390	5390	5390	5390	0
38	20240712	191100	257439210	5390	5390	5390	5390	0
39	20240712	191000	257439210	5390	5390	5390	5390	0
40	20240712	190900	257439210	5390	5390	5390	5390	0
41	20240712	190800	257439210	5390	5390	5390	5390	0
42	20240712	190700	257439210	5390	5390	5390	5390	0
43	20240712	190600	257439210	5390	5390	5390	5390	0
44	20240712	190500	257439210	5390	5390	5390	5390	0
45	20240712	190400	257439210	5390	5390	5390	5390	0
46	20240712	190300	257439210	5390	5390	5390	5390	0
47	20240712	190200	257439210	5390	5390	5390	5390	0
48	20240712	190100	257439210	5390	5390	5390	5390	0
49	20240712	190000	257439210	5390	5390	5390	5390	0
50	20240712	185900	257439210	5390	5390	5390	5390	0
51	20240712	185800	257439210	5390	5390	5390	5390	0
52	20240712	185700	257439210	5390	5390	5390	5390	0
53	20240712	185600	257439210	5390	5390	5390	5390	0
54	20240712	185500	257439210	5390	5390	5390	5390	0
55	20240712	185400	257439210	5390	5390	5390	5390	0
56	20240712	185300	257439210	5390	5390	5390	5390	0
57	20240712	185200	257439210	5390	5390	5390	5390	0
58	20240712	185100	257439210	5390	5390	5390	5390	0
59	20240712	185000	257439210	5390	5390	5390	5390	0
60	20240712	184900	257439210	5390	5390	5390	5390	0
61	20240712	184800	257439210	5390	5390	5390	5390	0
62	20240712	184700	257439210	5390	5390	5390	5390	645
63	20240712	184600	257439210	5390	5390	5390	5390	0
64	20240712	184500	257439210	5390	5390	5390	5390	0
65	20240712	184400	257439210	5390	5390	5390	5390	0
66	20240712	184300	257439210	5390	5390	5390	5390	0
67	20240712	184200	257439210	5390	5390	5390	5390	0
68	20240712	184100	257439210	5390	5390	5390	5390	0
69	20240712	184000	257439210	5390	5390	5390	5390	0
70	20240712	183900	257439210	5390	5390	5390	5390	0
71	20240712	183800	257439210	5390	5390	5390	5390	0
72	20240712	183700	257439210	5390	5390	5390	5390	0
73	20240712	183600	257439210	5390	5390	5390	5390	0
74	20240712	183500	257439210	5390	5390	5390	5390	0
75	20240712	183400	257439210	5390	5390	5390	5390	0
76	20240712	183300	257439210	5390	5390	5390	5390	0
77	20240712	183200	257439210	5390	5390	5390	5390	0
78	20240712	183100	257439210	5390	5390	5390	5390	0
79	20240712	183000	257439210	5390	5390	5390	5390	0
80	20240712	182900	257439210	5390	5390	5390	5390	0
81	20240712	182800	257439210	5390	5390	5390	5390	0
82	20240712	182700	257439210	5390	5390	5390	5390	0
83	20240712	182600	257439210	5390	5390	5390	5390	0
84	20240712	182500	257439210	5390	5390	5390	5390	0
85	20240712	182400	257439210	5390	5390	5390	5390	0
86	20240712	182300	257439210	5390	5390	5390	5390	0
87	20240712	182200	257439210	5390	5390	5390	5390	0
88	20240712	182100	257439210	5390	5390	5390	5390	0
89	20240712	182000	257439210	5390	5390	5390	5390	0
90	20240712	181900	257439210	5390	5390	5390	5390	0
91	20240712	181800	257439210	5390	5390	5390	5390	0
92	20240712	181700	257439210	5390	5390	5390	5390	645
93	20240712	181600	257439210	5390	5390	5390	5390	0
94	20240712	181500	257439210	5390	5390	5390	5390	0
95	20240712	181400	257439210	5390	5390	5390	5390	0
96	20240712	181300	257439210	5390	5390	5390	5390	0
97	20240712	181200	257439210	5390	5390	5390	5390	0
98	20240712	181100	257439210	5390	5390	5390	5390	0
99	20240712	181000	257439210	5390	5390	5390	5390	0
100	20240712	180900	257439210	5390	5390	5390	5390	0
101	20240712	180800	257439210	5390	5390	5390	5390	0
102	20240712	180700	257439210	5390	5390	5390	5390	0
103	20240712	180600	257439210	5390	5390	5390	5390	0
104	20240712	180500	257439210	5390	5390	5390	5390	0
105	20240712	180400	257439210	5390	5390	5390	5390	0
106	20240712	180300	257439210	5390	5390	5390	5390	0
107	20240712	180200	257439210	5390	5390	5390	5390	0
108	20240712	180100	257439210	5390	5390	5390	5390	0
109	20240712	180000	257439210	5390	5390	5390	5390	0
110	20240712	175900	257439210	5390	5390	5390	5390	0
111	20240712	175800	257439210	5390	5390	5390	5390	0
112	20240712	175700	257439210	5390	5390	5390	5390	0
113	20240712	175600	257439210	5390	5390	5390	5390	0
114	20240712	175500	257439210	5390	5390	5390	5390	0
115	20240712	175400	257439210	5390	5390	5390	5390	0
116	20240712	175300	257439210	5390	5390	5390	5390	0
117	20240712	175200	257439210	5390	5390	5390	5390	0
118	20240712	175100	257439210	5390	5390	5390	5390	0
119	20240712	175000	257439210	5390	5390	5390	5390	0
120	20240712	174900	257439210	5390	5390	5390	5390	0
121	20240712	174800	257439210	5390	5390	5390	5390	0
122	20240712	174700	257439210	5390	5390	5390	5390	645
123	20240712	174600	257439210	5390	5390	5390	5390	0
124	20240712	174500	257439210	5390	5390	5390	5390	0
125	20240712	174400	257439210	5390	5390	5390	5390	0
126	20240712	174300	257439210	5390	5390	5390	5390	0
127	20240712	174200	257439210	5390	5390	5390	5390	0
128	20240712	174100	257439210	5390	5390	5390	5390	0
129	20240712	174000	257439210	5390	5390	5390	5390	0
130	20240712	173900	257439210	5390	5390	5390	5390	0
131	20240712	173800	257439210	5390	5390	5390	5390	0
132	20240712	173700	257439210	5390	5390	5390	5390	0
133	20240712	173600	257439210	5390	5390	5390	5390	0
134	20240712	173500	257439210	5390	5390	5390	5390	0
135	20240712	173400	257439210	5390	5390	5390	5390	0
136	20240712	173300	257439210	5390	5390	5390	5390	0
137	20240712	173200	257439210	5390	5390	5390	5390	0
138	20240712	173100	257439210	5390	5390	5390	5390	0
139	20240712	173000	257439210	5390	5390	5390	5390	0
140	20240712	172900	257439210	5390	5390	5390	5390	0
141	20240712	172800	257439210	5390	5390	5390	5390	0
142	20240712	172700	257439210	5390	5390	5390	5390	0
143	20240712	172600	257439210	5390	5390	5390	5390	0
144	20240712	172500	257439210	5390	5390	5390	5390	0
145	20240712	172400	257439210	5390	5390	5390	5390	0
146	20240712	172300	257439210	5390	5390	5390	5390	0
147	20240712	172200	257439210	5390	5390	5390	5390	0
148	20240712	172100	257439210	5390	5390	5390	5390	0
149	20240712	172000	257439210	5390	5390	5390	5390	0
150	20240712	171900	257439210	5390	5390	5390	5390	0
151	20240712	171800	257439210	5390	5390	5390	5390	0
152	20240712	171700	257439210	5390	5390	5390	5390	645
153	20240712	171600	257439210	5390	5390	5390	5390	0
154	20240712	171500	257439210	5390	5390	5390	5390	0
155	20240712	171400	257439210	5390	5390	5390	5390	0
156	20240712	171300	257439210	5390	5390	5390	5390	0
157	20240712	171200	257439210	5390	5390	5390	5390	0
158	20240712	171100	257439210	5390	5390	5390	5390	0
159	20240712	171000	257439210	5390	5390	5390	5390	0
160	20240712	170900	257439210	5390	5390	5390	5390	0
161	20240712	170800	257439210	5390	5390	5390	5390	0
162	20240712	170700	257439210	5390	5390	5390	5390	0
163	20240712	170600	257439210	5390	5390	5390	5390	0
164	20240712	170500	257439210	5390	5390	5390	5390	0
165	20240712	170400	257439210	5390	5390	5390	5390	0
166	20240712	170300	257439210	5390	5390	5390	5390	0
167	20240712	170200	257439210	5390	5390	5390	5390	0
168	20240712	170100	257439210	5390	5390	5390	5390	0
169	20240712	170000	257439210	5390	5390	5390	5390	0
170	20240712	165900	257439210	5390	5390	5390	5390	0
171	20240712	165800	257439210	5390	5390	5390	5390	0
172	20240712	165700	257439210	5390	5390	5390	5390	0
173	20240712	165600	257439210	5390	5390	5390	5390	0
174	20240712	165500	257439210	5390	5390	5390	5390	0
175	20240712	165400	257439210	5390	5390	5390	5390	0
176	20240712	165300	257439210	5390	5390	5390	5390	0
177	20240712	165200	257439210	5390	5390	5390	5390	0
178	20240712	165100	257439210	5390	5390	5390	5390	0
179	20240712	165000	257439210	5390	5390	5390	5390	0
180	20240712	164900	257439210	5390	5390	5390	5390	0
181	20240712	164800	257439210	5390	5390	5390	5390	0
182	20240712	164700	257439210	5390	5390	5390	5390	645
183	20240712	164600	257439210	5390	5390	5390	5390	0
184	20240712	164500	257439210	5390	5390	5390	5390	0
185	20240712	164400	257439210	5390	5390	5390	5390	0
186	20240712	164300	257439210	5390	5390	5390	5390	0
187	20240712	164200	257439210	5390	5390	5390	5390	0
188	20240712	164100	257439210	5390	5390	5390	5390	0
189	20240712	164000	257439210	5390	5390	5390	5390	0
190	20240712	163900	257439210	5390	5390	5390	5390	0
191	20240712	163800	257439210	5390	5390	5390	5390	0
192	20240712	163700	257439210	5390	5390	5390	5390	0
193	20240712	163600	257439210	5390	5390	5390	5390	0
194	20240712	163500	257439210	5390	5390	5390	5390	0
195	20240712	163400	257439210	5390	5390	5390	5390	0
196	20240712	163300	257439210	5390	5390	5390	5390	0
197	20240712	163200	257439210	5390	5390	5390	5390	0
198	20240712	163100	257439210	5390	5390	5390	5390	0
199	20240712	163000	257439210	5390	5390	5390	5390	0
200	20240712	162900	257439210	5390	5390	5390	5390	0
201	20240712	162800	257439210	5390	5390	5390	5390	0
202	20240712	162700	257439210	5390	5390	5390	5390	0
203	20240712	162600	257439210	5390	5390	5390	5390	0
204	20240712	162500	257439210	5390	5390	5390	5390	0
205	20240712	162400	257439210	5390	5390	5390	5390	0
206	20240712	162300	257439210	5390	5390	5390	5390	0
207	20240712	162200	257439210	5390	5390	5390	5390	0
208	20240712	162100	257439210	5390	5390	5390	5390	0
209	20240712	162000	257439210	5390	5390	5390	5390	0
210	20240712	161900	257439210	5390	5390	5390	5390	0
211	20240712	161800	257439210	5390	5390	5390	5390	0
212	20240712	161700	257439210	5390	5390	5390	5390	645
213	20240712	161600	257439210	5390	5390	5390	5390	0
214	20240712	161500	257439210	5390	5390	5390	5390	0
215	20240712	161400	257439210	5390	5390	5390	5390	0
216	20240712	161300	257439210	5390	5390	5390	5390	0
217	20240712	161200	257439210	5390	5390	5390	5390	0
218	20240712	161100	257439210	5390	5390	5390	5390	0
219	20240712	161000	257439210	5390	5390	5390	5390	0
220	20240712	160900	257439210	5390	5390	5390	5390	0
221	20240712	160800	257439210	5390	5390	5390	5390	0
222	20240712	160700	257439210	5390	5390	5390	5390	0
223	20240712	160600	257439210	5390	5390	5390	5390	0
224	20240712	160500	257439210	5390	5390	5390	5390	0
225	20240712	160400	257439210	5390	5390	5390	5390	0
226	20240712	160300	257439210	5390	5390	5390	5390	0
227	20240712	160200	257439210	5390	5390	5390	5390	0
228	20240712	160100	257439210	5390	5390	5390	5390	0
229	20240712	160000	257439210	5390	5390	5390	5390	0
230	20240712	155900	257439210	5390	5390	5390	5390	0
231	20240712	155800	257439210	5390	5390	5390	5390	0
232	20240712	155700	257439210	5390	5390	5390	5390	0
233	20240712	155600	257439210	5390	5390	5390	5390	0
234	20240712	155500	257439210	5390	5390	5390	5390	0
235	20240712	155400	257439210	5390	5390	5390	5390	0
236	20240712	155300	257439210	5390	5390	5390	5390	0
237	20240712	155200	257439210	5390	5390	5390	5390	0
238	20240712	155100	257439210	5390	5390	5390	5390	0
239	20240712	155000	257439210	5390	5390	5390	5390	0
240	20240712	154900	257439210	5390	5390	5390	5390	0
241	20240712	154800	257439210	5390	5390	5390	5390	0
242	20240712	154700	257439210	5390	5390	5390	5390	645
243	20240712	154600	257439210	5390	5390	5390	5390	0
244	20240712	154500	257439210	5390	5390	5390	5390	0
245	20240712	154400	257439210	5390	5390	5390	5390	0
246	20240712	154300	257439210	5390	5390	5390	5390	0
247	20240712	154200	257439210	5390	5390	5390	5390	0
248	20240712	154100	257439210	5390	5390	5390	5390	0
249	20240712	154000	257439210	5390	5390	5390	5390	0
250	20240712	153900	257439210	5390	5390	5390	5390	0
251	20240712	153800	257439210	5390	5390	5390	5390	0
252	20240712	153700	257439210	5390	5390	5390	5390	0
253	20240712	153600	257439210	5390	5390	5390	5390	0
254	20240712	153500	257439210	5390	5390	5390	5390	0
255	20240712	153400	257439210	5390	5390	5390	5390	0
256	20240712	153300	257439210	5390	5390	5390	5390	0
257	20240712	153200	257439210	5390	5390	5390	5390	0
258	20240712	153100	257439210	5390	5390	5390	5390	0
259	20240712	153000	257439210	5390	5390	5390	5390	645
260	20240712	152900	253962660	5330	5330	5330	5330	0
261	20240712	152800	253962660	5330	5330	5330	5330	0
262	20240712	152700	253962660	5330	5330	5330	5330	0
263	20240712	152600	253962660	5330	5330	5330	5330	0
264	20240712	152500	253962660	5330	5330	5330	5330	0
265	20240712	152400	253962660	5330	5330	5330	5330	0
266	20240712	152300	253962660	5330	5330	5330	5330	0
267	20240712	152200	253962660	5330	5330	5330	5330	0
268	20240712	152100	253962660	5330	5330	5330	5330	0
269	20240712	152000	253962660	5330	5330	5330	5330	0
270	20240712	151900	253962660	5330	5360	5370	5320	98
271	20240712	151800	253439070	5320	5320	5320	5320	25
272	20240712	151700	253306070	5370	5370	5370	5370	1
273	20240712	151600	253300700	5330	5330	5330	5330	94
274	20240712	151500	252799680	5330	5330	5330	5320	154
275	20240712	151400	251980170	5330	5320	5330	5320	11
276	20240712	151300	251921640	5330	5330	5330	5320	839
277	20240712	151200	247456260	5330	5330	5330	5330	50
278	20240712	151100	247189760	5360	5330	5360	5330	5
279	20240712	151000	247163080	5330	5330	5330	5330	0
280	20240712	150900	247163080	5330	5330	5330	5330	0
281	20240712	150800	247163080	5330	5330	5330	5330	0
282	20240712	150700	247163080	5330	5330	5330	5330	0
283	20240712	150600	247163080	5330	5330	5330	5330	0
284	20240712	150500	247163080	5330	5330	5330	5330	0
285	20240712	150400	247163080	5330	5330	5330	5330	0
286	20240712	150300	247163080	5330	5330	5330	5330	300
287	20240712	150200	245564080	5330	5330	5330	5330	0
288	20240712	150100	245564080	5330	5330	5330	5330	0
289	20240712	150000	245564080	5330	5330	5330	5330	150
290	20240712	145900	244764580	5360	5360	5360	5360	2
291	20240712	145800	244753860	5360	5360	5360	5360	0
292	20240712	145700	244753860	5360	5360	5360	5360	1
293	20240712	145600	244748500	5330	5330	5330	5330	0
294	20240712	145500	244748500	5330	5330	5330	5330	0
295	20240712	145400	244748500	5330	5330	5330	5330	10
296	20240712	145300	244695200	5330	5330	5330	5330	0
297	20240712	145200	244695200	5330	5330	5330	5330	0
298	20240712	145100	244695200	5330	5330	5330	5330	502
299	20240712	145000	242019540	5330	5330	5330	5330	0
300	20240712	144900	242019540	5330	5330	5330	5330	0
301	20240712	144800	242019540	5330	5350	5350	5330	635
302	20240712	144700	238634050	5340	5340	5340	5340	0
303	20240712	144600	238634050	5340	5340	5340	5340	0
304	20240712	144500	238634050	5340	5340	5340	5340	0
305	20240712	144400	238634050	5340	5340	5340	5340	0
306	20240712	144300	238634050	5340	5340	5340	5340	0
307	20240712	144200	238634050	5340	5340	5340	5340	0
308	20240712	144100	238634050	5340	5340	5340	5340	1
309	20240712	144000	238628710	5340	5340	5340	5340	0
310	20240712	143900	238628710	5340	5340	5340	5340	0
311	20240712	143800	238628710	5340	5340	5340	5340	0
312	20240712	143700	238628710	5340	5340	5340	5340	0
313	20240712	143600	238628710	5340	5340	5340	5340	4
314	20240712	143500	238607350	5340	5340	5340	5340	0
315	20240712	143400	238607350	5340	5340	5340	5340	5
316	20240712	143300	238580650	5330	5330	5330	5330	0
317	20240712	143200	238580650	5330	5330	5330	5330	0
318	20240712	143100	238580650	5330	5340	5340	5330	251
319	20240712	143000	237242320	5360	5360	5360	5360	200
320	20240712	142900	236170320	5350	5350	5350	5350	0
321	20240712	142800	236170320	5350	5350	5350	5350	0
322	20240712	142700	236170320	5350	5350	5350	5350	0
323	20240712	142600	236170320	5350	5350	5350	5350	0
324	20240712	142500	236170320	5350	5350	5350	5350	0
325	20240712	142400	236170320	5350	5350	5350	5350	0
326	20240712	142300	236170320	5350	5350	5350	5350	0
327	20240712	142200	236170320	5350	5350	5350	5350	0
328	20240712	142100	236170320	5350	5350	5350	5350	0
329	20240712	142000	236170320	5350	5350	5350	5350	4
330	20240712	141900	236148920	5360	5360	5360	5360	0
331	20240712	141800	236148920	5360	5360	5360	5360	0
332	20240712	141700	236148920	5360	5360	5360	5360	0
333	20240712	141600	236148920	5360	5360	5360	5360	2
334	20240712	141500	236138200	5330	5330	5330	5330	169
335	20240712	141400	235237430	5330	5330	5330	5330	0
336	20240712	141300	235237430	5330	5340	5340	5330	164
337	20240712	141200	234363110	5340	5350	5350	5340	253
338	20240712	141100	233011990	5340	5340	5340	5340	0
339	20240712	141000	233011990	5340	5340	5340	5340	46
340	20240712	140900	232766350	5360	5360	5360	5360	167
341	20240712	140800	231871230	5370	5370	5370	5370	0
342	20240712	140700	231871230	5370	5370	5370	5370	1
343	20240712	140600	231865860	5340	5360	5360	5340	301
344	20240712	140500	230256520	5340	5340	5340	5340	1
345	20240712	140400	230251180	5340	5340	5340	5340	0
346	20240712	140300	230251180	5340	5340	5340	5340	150
347	20240712	140200	229450180	5340	5360	5360	5340	665
348	20240712	140100	225895110	5400	5400	5400	5400	0
349	20240712	140000	225895110	5400	5400	5400	5400	665
350	20240712	135900	222304110	5400	5380	5400	5380	135
351	20240712	135800	221577700	5380	5380	5380	5380	120
352	20240712	135700	220932100	5410	5410	5410	5410	1
353	20240712	135600	220926690	5410	5420	5420	5410	31
354	20240712	135500	220758970	5380	5390	5440	5380	216
355	20240712	135400	219594660	5390	5380	5390	5380	424
356	20240712	135300	217311740	5380	5380	5380	5370	232
357	20240712	135200	216065220	5380	5380	5390	5350	3633
358	20240712	135100	196601290	5400	5400	5400	5400	1
359	20240712	135000	196595890	5380	5400	5400	5380	446
360	20240712	134900	194196080	5390	5400	5400	5390	2
361	20240712	134800	194185290	5400	5390	5400	5390	11
362	20240712	134700	194125940	5430	5430	5430	5430	0
363	20240712	134600	194125940	5430	5400	5430	5400	4
364	20240712	134500	194104310	5390	5390	5390	5390	734
365	20240712	134400	190148050	5390	5400	5420	5390	56
366	20240712	134300	189845640	5440	5410	5440	5390	445
367	20240712	134200	187442180	5440	5440	5440	5440	1
368	20240712	134100	187436740	5430	5430	5430	5400	168
369	20240712	134000	186527630	5410	5410	5460	5410	673
370	20240712	133900	182867570	5410	5410	5440	5410	616
371	20240712	133800	179532460	5430	5460	5460	5390	1430
372	20240712	133700	171782540	5430	5490	5490	5380	413
373	20240712	133600	169546970	5490	5390	5570	5390	16571
374	20240712	133500	78414100	5380	5380	5380	5380	0
375	20240712	133400	78414100	5380	5380	5380	5380	0
376	20240712	133300	78414100	5380	5380	5380	5380	0
377	20240712	133200	78414100	5380	5380	5380	5380	1
378	20240712	133100	78408720	5380	5380	5380	5380	0
379	20240712	133000	78408720	5380	5380	5380	5380	0
380	20240712	132900	78408720	5380	5380	5380	5380	0
381	20240712	132800	78408720	5380	5380	5380	5380	0
382	20240712	132700	78408720	5380	5380	5380	5380	0
383	20240712	132600	78408720	5380	5380	5380	5380	0
384	20240712	132500	78408720	5380	5380	5380	5380	0
385	20240712	132400	78408720	5380	5380	5380	5380	0
386	20240712	132300	78408720	5380	5380	5380	5380	100
387	20240712	132200	77870720	5370	5370	5370	5370	0
388	20240712	132100	77870720	5370	5370	5370	5370	0
389	20240712	132000	77870720	5370	5370	5370	5370	100
390	20240712	131900	77333720	5400	5400	5400	5400	0
391	20240712	131800	77333720	5400	5400	5400	5400	0
392	20240712	131700	77333720	5400	5400	5400	5400	0
393	20240712	131600	77333720	5400	5400	5400	5400	0
394	20240712	131500	77333720	5400	5400	5400	5400	0
395	20240712	131400	77333720	5400	5400	5400	5400	0
396	20240712	131300	77333720	5400	5400	5400	5400	0
397	20240712	131200	77333720	5400	5400	5400	5400	0
398	20240712	131100	77333720	5400	5400	5400	5400	0
399	20240712	131000	77333720	5400	5400	5400	5400	50
400	20240712	130900	77063720	5370	5370	5370	5370	2
401	20240712	130800	77052980	5410	5410	5410	5410	0
402	20240712	130700	77052980	5410	5410	5410	5410	0
403	20240712	130600	77052980	5410	5410	5410	5410	1
404	20240712	130500	77047570	5380	5380	5380	5380	9
405	20240712	130400	76999150	5410	5410	5410	5410	0
406	20240712	130300	76999150	5410	5410	5410	5410	0
407	20240712	130200	76999150	5410	5410	5410	5410	0
408	20240712	130100	76999150	5410	5410	5410	5410	0
409	20240712	130000	76999150	5410	5410	5410	5410	0
410	20240712	125900	76999150	5410	5410	5410	5410	0
411	20240712	125800	76999150	5410	5410	5410	5410	0
412	20240712	125700	76999150	5410	5410	5410	5410	0
413	20240712	125600	76999150	5410	5410	5410	5410	0
414	20240712	125500	76999150	5410	5410	5410	5410	0
415	20240712	125400	76999150	5410	5410	5410	5410	0
416	20240712	125300	76999150	5410	5410	5410	5410	0
417	20240712	125200	76999150	5410	5410	5410	5410	0
418	20240712	125100	76999150	5410	5410	5410	5410	0
419	20240712	125000	76999150	5410	5410	5410	5410	0
420	20240712	124900	76999150	5410	5410	5410	5410	0
421	20240712	124800	76999150	5410	5410	5410	5410	0
422	20240712	124700	76999150	5410	5410	5410	5410	0
423	20240712	124600	76999150	5410	5410	5410	5410	0
424	20240712	124500	76999150	5410	5410	5410	5410	0
425	20240712	124400	76999150	5410	5410	5410	5410	0
426	20240712	124300	76999150	5410	5410	5410	5410	0
427	20240712	124200	76999150	5410	5410	5410	5410	0
428	20240712	124100	76999150	5410	5410	5410	5410	0
429	20240712	124000	76999150	5410	5410	5410	5410	0
430	20240712	123900	76999150	5410	5410	5410	5410	0
431	20240712	123800	76999150	5410	5410	5410	5410	0
432	20240712	123700	76999150	5410	5410	5410	5410	0
433	20240712	123600	76999150	5410	5410	5410	5410	1
434	20240712	123500	76993740	5410	5410	5410	5410	0
435	20240712	123400	76993740	5410	5410	5410	5410	0
436	20240712	123300	76993740	5410	5410	5410	5410	0
437	20240712	123200	76993740	5410	5410	5410	5410	0
438	20240712	123100	76993740	5410	5410	5410	5410	0
439	20240712	123000	76993740	5410	5410	5410	5410	0
440	20240712	122900	76993740	5410	5410	5410	5410	0
441	20240712	122800	76993740	5410	5410	5410	5410	0
442	20240712	122700	76993740	5410	5410	5410	5410	0
443	20240712	122600	76993740	5410	5410	5410	5410	0
444	20240712	122500	76993740	5410	5410	5410	5410	0
445	20240712	122400	76993740	5410	5400	5410	5400	750
446	20240712	122300	72942570	5400	5400	5400	5400	0
447	20240712	122200	72942570	5400	5400	5400	5400	0
448	20240712	122100	72942570	5400	5400	5400	5400	0
449	20240712	122000	72942570	5400	5400	5400	5400	0
450	20240712	121900	72942570	5400	5400	5400	5400	0
451	20240712	121800	72942570	5400	5400	5400	5400	0
452	20240712	121700	72942570	5400	5400	5400	5400	44
453	20240712	121600	72704970	5400	5400	5400	5400	0
454	20240712	121500	72704970	5400	5400	5400	5400	0
455	20240712	121400	72704970	5400	5400	5400	5400	0
456	20240712	121300	72704970	5400	5400	5400	5400	2000
457	20240712	121200	61904970	5350	5350	5350	5350	0
458	20240712	121100	61904970	5350	5350	5350	5350	0
459	20240712	121000	61904970	5350	5350	5350	5350	8
460	20240712	120900	61862170	5390	5390	5390	5390	0
461	20240712	120800	61862170	5390	5390	5390	5390	0
462	20240712	120700	61862170	5390	5390	5390	5390	0
463	20240712	120600	61862170	5390	5390	5390	5390	0
464	20240712	120500	61862170	5390	5390	5390	5390	223
465	20240712	120400	60660200	5390	5390	5390	5390	0
466	20240712	120300	60660200	5390	5390	5390	5390	0
467	20240712	120200	60660200	5390	5390	5390	5390	0
468	20240712	120100	60660200	5390	5390	5390	5390	19
469	20240712	120000	60557790	5390	5390	5390	5390	120
470	20240712	115900	59910990	5390	5390	5390	5390	0
471	20240712	115800	59910990	5390	5390	5390	5390	0
472	20240712	115700	59910990	5390	5390	5390	5390	0
473	20240712	115600	59910990	5390	5390	5390	5390	0
474	20240712	115500	59910990	5390	5390	5390	5390	0
475	20240712	115400	59910990	5390	5390	5390	5390	0
476	20240712	115300	59910990	5390	5390	5390	5390	0
477	20240712	115200	59910990	5390	5390	5390	5390	10
478	20240712	115100	59857090	5390	5390	5390	5390	0
479	20240712	115000	59857090	5390	5390	5390	5390	0
480	20240712	114900	59857090	5390	5390	5390	5390	0
481	20240712	114800	59857090	5390	5390	5390	5390	0
482	20240712	114700	59857090	5390	5390	5390	5390	0
483	20240712	114600	59857090	5390	5390	5390	5390	0
484	20240712	114500	59857090	5390	5390	5390	5390	0
485	20240712	114400	59857090	5390	5390	5390	5390	0
486	20240712	114300	59857090	5390	5390	5390	5390	0
487	20240712	114200	59857090	5390	5390	5390	5390	0
488	20240712	114100	59857090	5390	5390	5390	5390	0
489	20240712	114000	59857090	5390	5390	5390	5390	5
490	20240712	113900	59830140	5340	5340	5340	5340	0
491	20240712	113800	59830140	5340	5330	5340	5330	2795
492	20240712	113700	44930790	5330	5330	5330	5330	0
493	20240712	113600	44930790	5330	5330	5330	5330	0
494	20240712	113500	44930790	5330	5330	5330	5330	127
495	20240712	113400	44253880	5330	5330	5330	5330	0
496	20240712	113300	44253880	5330	5330	5330	5330	0
497	20240712	113200	44253880	5330	5330	5330	5330	51
498	20240712	113100	43982050	5330	5330	5330	5330	0
499	20240712	113000	43982050	5330	5330	5330	5330	0
500	20240712	112900	43982050	5330	5330	5330	5330	119
501	20240712	112800	43347780	5340	5340	5340	5340	0
502	20240712	112700	43347780	5340	5340	5340	5340	0
503	20240712	112600	43347780	5340	5340	5340	5340	0
504	20240712	112500	43347780	5340	5340	5340	5340	0
505	20240712	112400	43347780	5340	5340	5340	5340	0
506	20240712	112300	43347780	5340	5340	5340	5340	0
507	20240712	112200	43347780	5340	5340	5340	5340	0
508	20240712	112100	43347780	5340	5340	5340	5340	0
509	20240712	112000	43347780	5340	5340	5340	5340	89
510	20240712	111900	42872520	5350	5350	5350	5350	0
511	20240712	111800	42872520	5350	5350	5350	5350	151
512	20240712	111700	42064670	5370	5370	5370	5370	0
513	20240712	111600	42064670	5370	5370	5370	5370	0
514	20240712	111500	42064670	5370	5370	5370	5370	0
515	20240712	111400	42064670	5370	5370	5370	5370	0
516	20240712	111300	42064670	5370	5370	5370	5370	0
517	20240712	111200	42064670	5370	5370	5370	5370	0
518	20240712	111100	42064670	5370	5370	5370	5370	66
519	20240712	111000	41710250	5370	5370	5370	5370	21
520	20240712	110900	41597480	5370	5370	5370	5370	0
521	20240712	110800	41597480	5370	5370	5370	5370	0
522	20240712	110700	41597480	5370	5370	5370	5370	0
523	20240712	110600	41597480	5370	5370	5370	5370	0
524	20240712	110500	41597480	5370	5370	5370	5370	0
525	20240712	110400	41597480	5370	5370	5370	5370	0
526	20240712	110300	41597480	5370	5370	5370	5370	0
527	20240712	110200	41597480	5370	5370	5370	5370	0
528	20240712	110100	41597480	5370	5370	5370	5370	1
529	20240712	110000	41592110	5390	5390	5390	5390	0
530	20240712	105900	41592110	5390	5390	5390	5390	0
531	20240712	105800	41592110	5390	5390	5390	5390	0
532	20240712	105700	41592110	5390	5390	5390	5390	0
533	20240712	105600	41592110	5390	5390	5390	5390	0
534	20240712	105500	41592110	5390	5390	5390	5390	0
535	20240712	105400	41592110	5390	5390	5390	5390	0
536	20240712	105300	41592110	5390	5390	5390	5390	0
537	20240712	105200	41592110	5390	5390	5390	5390	0
538	20240712	105100	41592110	5390	5390	5390	5390	0
539	20240712	105000	41592110	5390	5390	5390	5390	0
540	20240712	104900	41592110	5390	5390	5390	5390	0
541	20240712	104800	41592110	5390	5390	5390	5390	0
542	20240712	104700	41592110	5390	5390	5390	5390	0
543	20240712	104600	41592110	5390	5390	5390	5390	0
544	20240712	104500	41592110	5390	5390	5390	5390	1
545	20240712	104400	41586720	5350	5350	5350	5350	10
546	20240712	104300	41533220	5370	5370	5370	5370	0
547	20240712	104200	41533220	5370	5370	5370	5370	0
548	20240712	104100	41533220	5370	5370	5370	5370	0
549	20240712	104000	41533220	5370	5370	5370	5370	0
550	20240712	103900	41533220	5370	5370	5370	5370	0
551	20240712	103800	41533220	5370	5370	5370	5370	0
552	20240712	103700	41533220	5370	5370	5370	5370	0
553	20240712	103600	41533220	5370	5370	5370	5370	0
554	20240712	103500	41533220	5370	5370	5370	5370	0
555	20240712	103400	41533220	5370	5370	5370	5370	0
556	20240712	103300	41533220	5370	5370	5370	5370	0
557	20240712	103200	41533220	5370	5370	5370	5370	0
558	20240712	103100	41533220	5370	5370	5370	5370	0
559	20240712	103000	41533220	5370	5370	5370	5370	53
560	20240712	102900	41248610	5370	5370	5370	5370	0
561	20240712	102800	41248610	5370	5370	5370	5370	20
562	20240712	102700	41141210	5370	5370	5370	5370	0
563	20240712	102600	41141210	5370	5370	5370	5370	0
564	20240712	102500	41141210	5370	5370	5370	5370	0
565	20240712	102400	41141210	5370	5370	5370	5370	2
566	20240712	102300	41130470	5370	5370	5370	5370	0
567	20240712	102200	41130470	5370	5370	5370	5370	15
568	20240712	102100	41049920	5360	5360	5360	5360	0
569	20240712	102000	41049920	5360	5340	5360	5330	933
570	20240712	101900	36074890	5340	5340	5340	5340	100
571	20240712	101800	35540890	5390	5390	5390	5390	0
572	20240712	101700	35540890	5390	5390	5390	5390	0
573	20240712	101600	35540890	5390	5390	5390	5390	0
574	20240712	101500	35540890	5390	5390	5390	5390	0
575	20240712	101400	35540890	5390	5390	5390	5390	0
576	20240712	101300	35540890	5390	5390	5390	5390	0
577	20240712	101200	35540890	5390	5390	5390	5390	0
578	20240712	101100	35540890	5390	5390	5390	5390	1
579	20240712	101000	35535500	5340	5340	5340	5340	0
580	20240712	100900	35535500	5340	5340	5340	5340	39
581	20240712	100800	35327240	5400	5400	5400	5400	0
582	20240712	100700	35327240	5400	5400	5400	5400	0
583	20240712	100600	35327240	5400	5390	5400	5390	200
584	20240712	100500	34247520	5330	5400	5400	5330	202
585	20240712	100400	33160790	5400	5400	5400	5400	3
586	20240712	100300	33144590	5400	5400	5400	5400	1
587	20240712	100200	33139190	5400	5400	5400	5400	0
588	20240712	100100	33139190	5400	5400	5400	5400	0
589	20240712	100000	33139190	5400	5360	5400	5360	59
590	20240712	095900	32822910	5360	5360	5360	5360	12
591	20240712	095800	32758590	5360	5360	5360	5360	2
592	20240712	095700	32747870	5360	5360	5360	5360	18
593	20240712	095600	32651390	5360	5360	5360	5360	10
594	20240712	095500	32597790	5360	5360	5360	5360	0
595	20240712	095400	32597790	5360	5360	5360	5360	0
596	20240712	095300	32597790	5360	5360	5360	5360	1
597	20240712	095200	32592430	5320	5360	5360	5320	560
598	20240712	095100	29604230	5350	5350	5350	5350	0
599	20240712	095000	29604230	5350	5350	5350	5350	0
600	20240712	094900	29604230	5350	5350	5350	5350	31
601	20240712	094800	29438380	5350	5350	5350	5350	230
602	20240712	094700	28207880	5340	5340	5340	5340	0
603	20240712	094600	28207880	5340	5370	5370	5340	3274
604	20240712	094500	10715620	5400	5400	5400	5400	0
605	20240712	094400	10715620	5400	5400	5400	5400	0
606	20240712	094300	10715620	5400	5400	5400	5400	574
607	20240712	094200	7616020	5390	5380	5390	5380	72
608	20240712	094100	7228630	5370	5370	5370	5370	0
609	20240712	094000	7228630	5370	5370	5370	5370	1
610	20240712	093900	7223260	5380	5380	5380	5380	70
611	20240712	093800	6846660	5380	5380	5380	5380	40
612	20240712	093700	6631460	5390	5390	5390	5390	0
613	20240712	093600	6631460	5390	5390	5390	5390	0
614	20240712	093500	6631460	5390	5390	5390	5390	20
615	20240712	093400	6523660	5400	5400	5400	5400	0
616	20240712	093300	6523660	5400	5400	5400	5400	0
617	20240712	093200	6523660	5400	5400	5400	5400	1
618	20240712	093100	6518260	5400	5400	5400	5400	21
619	20240712	093000	6404860	5400	5400	5400	5400	0
620	20240712	092900	6404860	5400	5400	5400	5400	10
621	20240712	092800	6350860	5400	5400	5400	5400	0
622	20240712	092700	6350860	5400	5400	5400	5400	8
623	20240712	092600	6307660	5400	5400	5400	5400	5
624	20240712	092500	6280660	5400	5400	5400	5400	0
625	20240712	092400	6280660	5400	5400	5400	5400	1
626	20240712	092300	6275260	5360	5360	5360	5360	0
627	20240712	092200	6275260	5360	5360	5360	5360	0
628	20240712	092100	6275260	5360	5360	5360	5360	0
629	20240712	092000	6275260	5360	5360	5360	5360	40
630	20240712	091900	6060860	5360	5360	5360	5360	0
631	20240712	091800	6060860	5360	5360	5360	5360	17
632	20240712	091700	5969740	5360	5360	5360	5360	69
633	20240712	091600	5599900	5360	5360	5360	5360	0
634	20240712	091500	5599900	5360	5350	5360	5350	269
635	20240712	091400	4160500	5350	5350	5350	5350	0
636	20240712	091300	4160500	5350	5350	5350	5350	0
637	20240712	091200	4160500	5350	5360	5360	5350	237
638	20240712	091100	2890490	5360	5380	5380	5360	15
639	20240712	091000	2809890	5400	5400	5400	5400	0
640	20240712	090900	2809890	5400	5400	5400	5400	10
641	20240712	090800	2755890	5400	5400	5400	5400	0
642	20240712	090700	2755890	5400	5400	5400	5400	0
643	20240712	090600	2755890	5400	5370	5400	5370	99
644	20240712	090500	2224230	5410	5410	5410	5410	0
645	20240712	090400	2224230	5410	5410	5410	5410	20
646	20240712	090300	2116030	5410	5410	5410	5410	0
647	20240712	090200	2116030	5410	5360	5410	5360	25
648	20240712	090100	1981530	5370	5370	5370	5370	216
649	20240712	090000	821610	5370	5370	5370	5370	153