KissMeData/024880/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191100	212590600	5090	5090	5090	5090	1065
3	20240712	191000	212590600	5090	5090	5090	5090	0
4	20240712	190900	212590600	5090	5090	5090	5090	0
5	20240712	190800	212590600	5090	5090	5090	5090	0
6	20240712	190700	212590600	5090	5090	5090	5090	0
7	20240712	190600	212590600	5090	5090	5090	5090	0
8	20240712	190500	212590600	5090	5090	5090	5090	0
9	20240712	190400	212590600	5090	5090	5090	5090	0
10	20240712	190300	212590600	5090	5090	5090	5090	0
11	20240712	190200	212590600	5090	5090	5090	5090	0
12	20240712	190100	212590600	5090	5090	5090	5090	0
13	20240712	190000	212590600	5090	5090	5090	5090	0
14	20240712	185900	212590600	5090	5090	5090	5090	0
15	20240712	185800	212590600	5090	5090	5090	5090	0
16	20240712	185700	212590600	5090	5090	5090	5090	0
17	20240712	185600	212590600	5090	5090	5090	5090	0
18	20240712	185500	212590600	5090	5090	5090	5090	0
19	20240712	185400	212590600	5090	5090	5090	5090	0
20	20240712	185300	212590600	5090	5090	5090	5090	0
21	20240712	185200	212590600	5090	5090	5090	5090	0
22	20240712	185100	212590600	5090	5090	5090	5090	0
23	20240712	185000	212590600	5090	5090	5090	5090	0
24	20240712	184900	212590600	5090	5090	5090	5090	0
25	20240712	184800	212590600	5090	5090	5090	5090	0
26	20240712	184700	212590600	5090	5090	5090	5090	0
27	20240712	184600	212590600	5090	5090	5090	5090	0
28	20240712	184500	212590600	5090	5090	5090	5090	0
29	20240712	184400	212590600	5090	5090	5090	5090	0
30	20240712	184300	212590600	5090	5090	5090	5090	0
31	20240712	184200	212590600	5090	5090	5090	5090	0
32	20240712	184100	212590600	5090	5090	5090	5090	1065
33	20240712	184000	212590600	5090	5090	5090	5090	0
34	20240712	183900	212590600	5090	5090	5090	5090	0
35	20240712	183800	212590600	5090	5090	5090	5090	0
36	20240712	183700	212590600	5090	5090	5090	5090	0
37	20240712	183600	212590600	5090	5090	5090	5090	0
38	20240712	183500	212590600	5090	5090	5090	5090	0
39	20240712	183400	212590600	5090	5090	5090	5090	0
40	20240712	183300	212590600	5090	5090	5090	5090	0
41	20240712	183200	212590600	5090	5090	5090	5090	0
42	20240712	183100	212590600	5090	5090	5090	5090	0
43	20240712	183000	212590600	5090	5090	5090	5090	0
44	20240712	182900	212590600	5090	5090	5090	5090	0
45	20240712	182800	212590600	5090	5090	5090	5090	0
46	20240712	182700	212590600	5090	5090	5090	5090	0
47	20240712	182600	212590600	5090	5090	5090	5090	0
48	20240712	182500	212590600	5090	5090	5090	5090	0
49	20240712	182400	212590600	5090	5090	5090	5090	0
50	20240712	182300	212590600	5090	5090	5090	5090	0
51	20240712	182200	212590600	5090	5090	5090	5090	0
52	20240712	182100	212590600	5090	5090	5090	5090	0
53	20240712	182000	212590600	5090	5090	5090	5090	0
54	20240712	181900	212590600	5090	5090	5090	5090	0
55	20240712	181800	212590600	5090	5090	5090	5090	0
56	20240712	181700	212590600	5090	5090	5090	5090	0
57	20240712	181600	212590600	5090	5090	5090	5090	0
58	20240712	181500	212590600	5090	5090	5090	5090	0
59	20240712	181400	212590600	5090	5090	5090	5090	0
60	20240712	181300	212590600	5090	5090	5090	5090	0
61	20240712	181200	212590600	5090	5090	5090	5090	0
62	20240712	181100	212590600	5090	5090	5090	5090	1065
63	20240712	181000	212590600	5090	5090	5090	5090	0
64	20240712	180900	212590600	5090	5090	5090	5090	0
65	20240712	180800	212590600	5090	5090	5090	5090	0
66	20240712	180700	212590600	5090	5090	5090	5090	0
67	20240712	180600	212590600	5090	5090	5090	5090	0
68	20240712	180500	212590600	5090	5090	5090	5090	0
69	20240712	180400	212590600	5090	5090	5090	5090	0
70	20240712	180300	212590600	5090	5090	5090	5090	0
71	20240712	180200	212590600	5090	5090	5090	5090	0
72	20240712	180100	212590600	5090	5090	5090	5090	0
73	20240712	180000	212590600	5090	5090	5090	5090	0
74	20240712	175900	212590600	5090	5090	5090	5090	0
75	20240712	175800	212590600	5090	5090	5090	5090	0
76	20240712	175700	212590600	5090	5090	5090	5090	0
77	20240712	175600	212590600	5090	5090	5090	5090	0
78	20240712	175500	212590600	5090	5090	5090	5090	0
79	20240712	175400	212590600	5090	5090	5090	5090	0
80	20240712	175300	212590600	5090	5090	5090	5090	0
81	20240712	175200	212590600	5090	5090	5090	5090	0
82	20240712	175100	212590600	5090	5090	5090	5090	0
83	20240712	175000	212590600	5090	5090	5090	5090	0
84	20240712	174900	212590600	5090	5090	5090	5090	0
85	20240712	174800	212590600	5090	5090	5090	5090	0
86	20240712	174700	212590600	5090	5090	5090	5090	0
87	20240712	174600	212590600	5090	5090	5090	5090	0
88	20240712	174500	212590600	5090	5090	5090	5090	0
89	20240712	174400	212590600	5090	5090	5090	5090	0
90	20240712	174300	212590600	5090	5090	5090	5090	0
91	20240712	174200	212590600	5090	5090	5090	5090	0
92	20240712	174100	212590600	5090	5090	5090	5090	1065
93	20240712	174000	212590600	5090	5090	5090	5090	0
94	20240712	173900	212590600	5090	5090	5090	5090	0
95	20240712	173800	212590600	5090	5090	5090	5090	0
96	20240712	173700	212590600	5090	5090	5090	5090	0
97	20240712	173600	212590600	5090	5090	5090	5090	0
98	20240712	173500	212590600	5090	5090	5090	5090	0
99	20240712	173400	212590600	5090	5090	5090	5090	0
100	20240712	173300	212590600	5090	5090	5090	5090	0
101	20240712	173200	212590600	5090	5090	5090	5090	0
102	20240712	173100	212590600	5090	5090	5090	5090	0
103	20240712	173000	212590600	5090	5090	5090	5090	0
104	20240712	172900	212590600	5090	5090	5090	5090	0
105	20240712	172800	212590600	5090	5090	5090	5090	0
106	20240712	172700	212590600	5090	5090	5090	5090	0
107	20240712	172600	212590600	5090	5090	5090	5090	0
108	20240712	172500	212590600	5090	5090	5090	5090	0
109	20240712	172400	212590600	5090	5090	5090	5090	0
110	20240712	172300	212590600	5090	5090	5090	5090	0
111	20240712	172200	212590600	5090	5090	5090	5090	0
112	20240712	172100	212590600	5090	5090	5090	5090	0
113	20240712	172000	212590600	5090	5090	5090	5090	0
114	20240712	171900	212590600	5090	5090	5090	5090	0
115	20240712	171800	212590600	5090	5090	5090	5090	0
116	20240712	171700	212590600	5090	5090	5090	5090	0
117	20240712	171600	212590600	5090	5090	5090	5090	0
118	20240712	171500	212590600	5090	5090	5090	5090	0
119	20240712	171400	212590600	5090	5090	5090	5090	0
120	20240712	171300	212590600	5090	5090	5090	5090	0
121	20240712	171200	212590600	5090	5090	5090	5090	0
122	20240712	171100	212590600	5090	5090	5090	5090	1065
123	20240712	171000	212590600	5090	5090	5090	5090	0
124	20240712	170900	212590600	5090	5090	5090	5090	0
125	20240712	170800	212590600	5090	5090	5090	5090	0
126	20240712	170700	212590600	5090	5090	5090	5090	0
127	20240712	170600	212590600	5090	5090	5090	5090	0
128	20240712	170500	212590600	5090	5090	5090	5090	0
129	20240712	170400	212590600	5090	5090	5090	5090	0
130	20240712	170300	212590600	5090	5090	5090	5090	0
131	20240712	170200	212590600	5090	5090	5090	5090	0
132	20240712	170100	212590600	5090	5090	5090	5090	0
133	20240712	170000	212590600	5090	5090	5090	5090	0
134	20240712	165900	212590600	5090	5090	5090	5090	0
135	20240712	165800	212590600	5090	5090	5090	5090	0
136	20240712	165700	212590600	5090	5090	5090	5090	0
137	20240712	165600	212590600	5090	5090	5090	5090	0
138	20240712	165500	212590600	5090	5090	5090	5090	0
139	20240712	165400	212590600	5090	5090	5090	5090	0
140	20240712	165300	212590600	5090	5090	5090	5090	0
141	20240712	165200	212590600	5090	5090	5090	5090	0
142	20240712	165100	212590600	5090	5090	5090	5090	0
143	20240712	165000	212590600	5090	5090	5090	5090	0
144	20240712	164900	212590600	5090	5090	5090	5090	0
145	20240712	164800	212590600	5090	5090	5090	5090	0
146	20240712	164700	212590600	5090	5090	5090	5090	0
147	20240712	164600	212590600	5090	5090	5090	5090	0
148	20240712	164500	212590600	5090	5090	5090	5090	0
149	20240712	164400	212590600	5090	5090	5090	5090	0
150	20240712	164300	212590600	5090	5090	5090	5090	0
151	20240712	164200	212590600	5090	5090	5090	5090	0
152	20240712	164100	212590600	5090	5090	5090	5090	1065
153	20240712	164000	212590600	5090	5090	5090	5090	0
154	20240712	163900	212590600	5090	5090	5090	5090	0
155	20240712	163800	212590600	5090	5090	5090	5090	0
156	20240712	163700	212590600	5090	5090	5090	5090	0
157	20240712	163600	212590600	5090	5090	5090	5090	0
158	20240712	163500	212590600	5090	5090	5090	5090	0
159	20240712	163400	212590600	5090	5090	5090	5090	0
160	20240712	163300	212590600	5090	5090	5090	5090	0
161	20240712	163200	212590600	5090	5090	5090	5090	0
162	20240712	163100	212590600	5090	5090	5090	5090	0
163	20240712	163000	212590600	5090	5090	5090	5090	0
164	20240712	162900	212590600	5090	5090	5090	5090	0
165	20240712	162800	212590600	5090	5090	5090	5090	0
166	20240712	162700	212590600	5090	5090	5090	5090	0
167	20240712	162600	212590600	5090	5090	5090	5090	0
168	20240712	162500	212590600	5090	5090	5090	5090	0
169	20240712	162400	212590600	5090	5090	5090	5090	0
170	20240712	162300	212590600	5090	5090	5090	5090	0
171	20240712	162200	212590600	5090	5090	5090	5090	0
172	20240712	162100	212590600	5090	5090	5090	5090	0
173	20240712	162000	212590600	5090	5090	5090	5090	0
174	20240712	161900	212590600	5090	5090	5090	5090	0
175	20240712	161800	212590600	5090	5090	5090	5090	0
176	20240712	161700	212590600	5090	5090	5090	5090	0
177	20240712	161600	212590600	5090	5090	5090	5090	0
178	20240712	161500	212590600	5090	5090	5090	5090	0
179	20240712	161400	212590600	5090	5090	5090	5090	0
180	20240712	161300	212590600	5090	5090	5090	5090	0
181	20240712	161200	212590600	5090	5090	5090	5090	0
182	20240712	161100	212590600	5090	5090	5090	5090	1065
183	20240712	161000	212590600	5090	5090	5090	5090	0
184	20240712	160900	212590600	5090	5090	5090	5090	0
185	20240712	160800	212590600	5090	5090	5090	5090	0
186	20240712	160700	212590600	5090	5090	5090	5090	0
187	20240712	160600	212590600	5090	5090	5090	5090	0
188	20240712	160500	212590600	5090	5090	5090	5090	0
189	20240712	160400	212590600	5090	5090	5090	5090	0
190	20240712	160300	212590600	5090	5090	5090	5090	0
191	20240712	160200	212590600	5090	5090	5090	5090	0
192	20240712	160100	212590600	5090	5090	5090	5090	0
193	20240712	160000	212590600	5090	5090	5090	5090	0
194	20240712	155900	212590600	5090	5090	5090	5090	0
195	20240712	155800	212590600	5090	5090	5090	5090	0
196	20240712	155700	212590600	5090	5090	5090	5090	0
197	20240712	155600	212590600	5090	5090	5090	5090	0
198	20240712	155500	212590600	5090	5090	5090	5090	0
199	20240712	155400	212590600	5090	5090	5090	5090	0
200	20240712	155300	212590600	5090	5090	5090	5090	0
201	20240712	155200	212590600	5090	5090	5090	5090	0
202	20240712	155100	212590600	5090	5090	5090	5090	0
203	20240712	155000	212590600	5090	5090	5090	5090	0
204	20240712	154900	212590600	5090	5090	5090	5090	0
205	20240712	154800	212590600	5090	5090	5090	5090	0
206	20240712	154700	212590600	5090	5090	5090	5090	0
207	20240712	154600	212590600	5090	5090	5090	5090	0
208	20240712	154500	212590600	5090	5090	5090	5090	0
209	20240712	154400	212590600	5090	5090	5090	5090	0
210	20240712	154300	212590600	5090	5090	5090	5090	0
211	20240712	154200	212590600	5090	5090	5090	5090	0
212	20240712	154100	212590600	5090	5090	5090	5090	1065
213	20240712	154000	212590600	5090	5090	5090	5090	0
214	20240712	153900	212590600	5090	5090	5090	5090	0
215	20240712	153800	212590600	5090	5090	5090	5090	0
216	20240712	153700	212590600	5090	5090	5090	5090	0
217	20240712	153600	212590600	5090	5090	5090	5090	0
218	20240712	153500	212590600	5090	5090	5090	5090	0
219	20240712	153400	212590600	5090	5090	5090	5090	0
220	20240712	153300	212590600	5090	5090	5090	5090	0
221	20240712	153200	212590600	5090	5090	5090	5090	0
222	20240712	153100	212590600	5090	5090	5090	5090	0
223	20240712	153000	212590600	5090	5090	5090	5090	1065
224	20240712	152900	207169750	5070	5070	5070	5070	0
225	20240712	152800	207169750	5070	5070	5070	5070	0
226	20240712	152700	207169750	5070	5070	5070	5070	0
227	20240712	152600	207169750	5070	5070	5070	5070	0
228	20240712	152500	207169750	5070	5070	5070	5070	0
229	20240712	152400	207169750	5070	5070	5070	5070	0
230	20240712	152300	207169750	5070	5070	5070	5070	0
231	20240712	152200	207169750	5070	5070	5070	5070	0
232	20240712	152100	207169750	5070	5070	5070	5070	0
233	20240712	152000	207169750	5070	5070	5070	5070	0
234	20240712	151900	207169750	5070	5060	5070	5050	75
235	20240712	151800	206790180	5060	5060	5060	5060	28
236	20240712	151700	206648500	5070	5070	5070	5070	0
237	20240712	151600	206648500	5070	5050	5070	5050	28
238	20240712	151500	206506700	5060	5090	5090	5060	212
239	20240712	151400	205433400	5070	5070	5070	5070	0
240	20240712	151300	205433400	5070	5070	5070	5070	0
241	20240712	151200	205433400	5070	5070	5070	5070	0
242	20240712	151100	205433400	5070	5070	5070	5070	0
243	20240712	151000	205433400	5070	5070	5070	5070	0
244	20240712	150900	205433400	5070	5070	5070	5070	0
245	20240712	150800	205433400	5070	5070	5070	5070	0
246	20240712	150700	205433400	5070	5070	5070	5070	0
247	20240712	150600	205433400	5070	5070	5070	5070	0
248	20240712	150500	205433400	5070	5070	5070	5070	60
249	20240712	150400	205129200	5080	5080	5080	5080	105
250	20240712	150300	204595800	5070	5070	5070	5070	0
251	20240712	150200	204595800	5070	5070	5070	5070	0
252	20240712	150100	204595800	5070	5070	5070	5070	0
253	20240712	150000	204595800	5070	5070	5070	5070	0
254	20240712	145900	204595800	5070	5070	5070	5070	100
255	20240712	145800	204088800	5070	5070	5070	5070	0
256	20240712	145700	204088800	5070	5070	5070	5070	0
257	20240712	145600	204088800	5070	5070	5070	5070	0
258	20240712	145500	204088800	5070	5070	5070	5070	0
259	20240712	145400	204088800	5070	5080	5080	5070	150
260	20240712	145300	203327800	5080	5080	5080	5080	0
261	20240712	145200	203327800	5080	5080	5080	5080	0
262	20240712	145100	203327800	5080	5080	5080	5080	0
263	20240712	145000	203327800	5080	5080	5080	5080	0
264	20240712	144900	203327800	5080	5080	5080	5080	0
265	20240712	144800	203327800	5080	5080	5080	5080	0
266	20240712	144700	203327800	5080	5080	5080	5080	0
267	20240712	144600	203327800	5080	5080	5080	5080	0
268	20240712	144500	203327800	5080	5080	5080	5080	0
269	20240712	144400	203327800	5080	5080	5080	5080	0
270	20240712	144300	203327800	5080	5080	5080	5080	100
271	20240712	144200	202819800	5080	5070	5080	5070	328
272	20240712	144100	201156630	5050	5050	5050	5050	500
273	20240712	144000	198631630	5070	5070	5070	5070	0
274	20240712	143900	198631630	5070	5070	5070	5070	0
275	20240712	143800	198631630	5070	5070	5070	5070	0
276	20240712	143700	198631630	5070	5070	5070	5070	0
277	20240712	143600	198631630	5070	5070	5070	5070	0
278	20240712	143500	198631630	5070	5070	5070	5070	15
279	20240712	143400	198555580	5040	5040	5040	5040	0
280	20240712	143300	198555580	5040	5040	5040	5040	0
281	20240712	143200	198555580	5040	5040	5040	5040	0
282	20240712	143100	198555580	5040	5040	5040	5040	809
283	20240712	143000	194478220	5080	5080	5080	5080	0
284	20240712	142900	194478220	5080	5080	5080	5080	0
285	20240712	142800	194478220	5080	5080	5080	5080	0
286	20240712	142700	194478220	5080	5080	5080	5080	0
287	20240712	142600	194478220	5080	5080	5080	5080	0
288	20240712	142500	194478220	5080	5070	5080	5070	756
289	20240712	142400	190645260	5070	5070	5070	5070	0
290	20240712	142300	190645260	5070	5070	5070	5070	0
291	20240712	142200	190645260	5070	5070	5070	5070	0
292	20240712	142100	190645260	5070	5060	5070	5030	1522
293	20240712	142000	182974410	5060	5060	5060	5060	0
294	20240712	141900	182974410	5060	5060	5060	5060	0
295	20240712	141800	182974410	5060	5060	5060	5060	0
296	20240712	141700	182974410	5060	5060	5060	5060	0
297	20240712	141600	182974410	5060	5060	5060	5060	0
298	20240712	141500	182974410	5060	5060	5060	5060	0
299	20240712	141400	182974410	5060	5060	5060	5060	0
300	20240712	141300	182974410	5060	5060	5060	5060	0
301	20240712	141200	182974410	5060	5060	5060	5060	0
302	20240712	141100	182974410	5060	5060	5060	5060	0
303	20240712	141000	182974410	5060	5060	5060	5060	0
304	20240712	140900	182974410	5060	5060	5060	5060	155
305	20240712	140800	182190110	5080	5080	5080	5080	0
306	20240712	140700	182190110	5080	5080	5080	5080	0
307	20240712	140600	182190110	5080	5080	5080	5080	0
308	20240712	140500	182190110	5080	5080	5080	5080	0
309	20240712	140400	182190110	5080	5080	5080	5080	0
310	20240712	140300	182190110	5080	5080	5080	5080	26
311	20240712	140200	182058030	5070	5070	5070	5070	0
312	20240712	140100	182058030	5070	5070	5070	5070	0
313	20240712	140000	182058030	5070	5070	5070	5070	0
314	20240712	135900	182058030	5070	5070	5070	5070	0
315	20240712	135800	182058030	5070	5070	5070	5070	0
316	20240712	135700	182058030	5070	5070	5070	5070	0
317	20240712	135600	182058030	5070	5070	5070	5070	0
318	20240712	135500	182058030	5070	5070	5070	5070	0
319	20240712	135400	182058030	5070	5070	5070	5070	0
320	20240712	135300	182058030	5070	5070	5070	5070	0
321	20240712	135200	182058030	5070	5070	5070	5070	0
322	20240712	135100	182058030	5070	5070	5070	5070	0
323	20240712	135000	182058030	5070	5070	5070	5070	0
324	20240712	134900	182058030	5070	5070	5070	5070	0
325	20240712	134800	182058030	5070	5070	5070	5070	0
326	20240712	134700	182058030	5070	5070	5070	5070	0
327	20240712	134600	182058030	5070	5070	5070	5070	0
328	20240712	134500	182058030	5070	5070	5070	5070	0
329	20240712	134400	182058030	5070	5080	5080	5070	2
330	20240712	134300	182047880	5030	5030	5030	5030	0
331	20240712	134200	182047880	5030	5030	5030	5030	5100
332	20240712	134100	156394880	5040	5050	5050	5040	5000
333	20240712	134000	131175430	5050	5050	5050	5050	0
334	20240712	133900	131175430	5050	5070	5070	5050	300
335	20240712	133800	129658580	5080	5080	5080	5080	0
336	20240712	133700	129658580	5080	5080	5080	5080	0
337	20240712	133600	129658580	5080	5080	5080	5080	0
338	20240712	133500	129658580	5080	5080	5080	5080	0
339	20240712	133400	129658580	5080	5080	5080	5080	0
340	20240712	133300	129658580	5080	5080	5080	5080	0
341	20240712	133200	129658580	5080	5080	5080	5080	0
342	20240712	133100	129658580	5080	5080	5080	5080	0
343	20240712	133000	129658580	5080	5080	5080	5080	33
344	20240712	132900	129490940	5080	5080	5080	5080	0
345	20240712	132800	129490940	5080	5080	5080	5080	0
346	20240712	132700	129490940	5080	5080	5080	5080	0
347	20240712	132600	129490940	5080	5080	5080	5080	31
348	20240712	132500	129333460	5060	5060	5060	5060	0
349	20240712	132400	129333460	5060	5060	5060	5060	0
350	20240712	132300	129333460	5060	5060	5060	5060	0
351	20240712	132200	129333460	5060	5060	5060	5060	0
352	20240712	132100	129333460	5060	5060	5060	5060	5
353	20240712	132000	129308160	5080	5080	5080	5080	0
354	20240712	131900	129308160	5080	5080	5080	5080	41
355	20240712	131800	129099880	5060	5060	5060	5060	0
356	20240712	131700	129099880	5060	5060	5060	5060	100
357	20240712	131600	128593880	5060	5060	5060	5060	0
358	20240712	131500	128593880	5060	5060	5060	5060	0
359	20240712	131400	128593880	5060	5060	5060	5060	0
360	20240712	131300	128593880	5060	5060	5060	5060	1193
361	20240712	131200	122557300	5060	5060	5060	5060	1807
362	20240712	131100	113413880	5070	5070	5070	5070	500
363	20240712	131000	110878880	5070	5070	5070	5070	300
364	20240712	130900	109357880	5090	5090	5090	5090	0
365	20240712	130800	109357880	5090	5090	5090	5090	0
366	20240712	130700	109357880	5090	5090	5090	5090	0
367	20240712	130600	109357880	5090	5090	5090	5090	0
368	20240712	130500	109357880	5090	5090	5090	5090	0
369	20240712	130400	109357880	5090	5090	5090	5090	0
370	20240712	130300	109357880	5090	5090	5090	5090	0
371	20240712	130200	109357880	5090	5090	5090	5090	35
372	20240712	130100	109179730	5090	5090	5090	5090	0
373	20240712	130000	109179730	5090	5090	5090	5090	0
374	20240712	125900	109179730	5090	5090	5090	5090	0
375	20240712	125800	109179730	5090	5090	5090	5090	0
376	20240712	125700	109179730	5090	5090	5090	5090	0
377	20240712	125600	109179730	5090	5090	5090	5090	0
378	20240712	125500	109179730	5090	5090	5090	5090	0
379	20240712	125400	109179730	5090	5090	5090	5090	0
380	20240712	125300	109179730	5090	5080	5090	5080	2
381	20240712	125200	109169560	5070	5070	5070	5070	809
382	20240712	125100	105067930	5080	5080	5080	5080	0
383	20240712	125000	105067930	5080	5080	5080	5080	0
384	20240712	124900	105067930	5080	5080	5080	5080	10
385	20240712	124800	105017130	5080	5080	5080	5080	0
386	20240712	124700	105017130	5080	5080	5080	5080	0
387	20240712	124600	105017130	5080	5080	5080	5080	30
388	20240712	124500	104864730	5080	5080	5080	5080	0
389	20240712	124400	104864730	5080	5080	5080	5080	0
390	20240712	124300	104864730	5080	5080	5080	5080	0
391	20240712	124200	104864730	5080	5080	5080	5080	0
392	20240712	124100	104864730	5080	5080	5080	5080	89
393	20240712	124000	104412610	5090	5090	5090	5090	41
394	20240712	123900	104203920	5100	5100	5100	5100	0
395	20240712	123800	104203920	5100	5100	5100	5100	0
396	20240712	123700	104203920	5100	5100	5100	5100	0
397	20240712	123600	104203920	5100	5100	5100	5100	0
398	20240712	123500	104203920	5100	5100	5100	5100	0
399	20240712	123400	104203920	5100	5100	5100	5100	0
400	20240712	123300	104203920	5100	5100	5100	5100	0
401	20240712	123200	104203920	5100	5100	5100	5100	0
402	20240712	123100	104203920	5100	5100	5100	5100	0
403	20240712	123000	104203920	5100	5100	5100	5100	0
404	20240712	122900	104203920	5100	5100	5100	5100	0
405	20240712	122800	104203920	5100	5100	5100	5100	0
406	20240712	122700	104203920	5100	5100	5100	5100	0
407	20240712	122600	104203920	5100	5100	5100	5100	0
408	20240712	122500	104203920	5100	5100	5100	5100	0
409	20240712	122400	104203920	5100	5100	5100	5100	0
410	20240712	122300	104203920	5100	5100	5100	5100	0
411	20240712	122200	104203920	5100	5100	5100	5100	0
412	20240712	122100	104203920	5100	5100	5100	5100	0
413	20240712	122000	104203920	5100	5100	5100	5100	0
414	20240712	121900	104203920	5100	5100	5100	5100	0
415	20240712	121800	104203920	5100	5100	5100	5100	20
416	20240712	121700	104101920	5090	5090	5090	5090	0
417	20240712	121600	104101920	5090	5090	5090	5090	0
418	20240712	121500	104101920	5090	5090	5090	5090	7
419	20240712	121400	104066290	5090	5090	5090	5090	0
420	20240712	121300	104066290	5090	5080	5090	5080	58
421	20240712	121200	103771080	5070	5070	5070	5070	0
422	20240712	121100	103771080	5070	5070	5070	5070	0
423	20240712	121000	103771080	5070	5070	5070	5070	0
424	20240712	120900	103771080	5070	5070	5070	5070	0
425	20240712	120800	103771080	5070	5070	5070	5070	80
426	20240712	120700	103365480	5070	5070	5070	5070	0
427	20240712	120600	103365480	5070	5070	5070	5070	0
428	20240712	120500	103365480	5070	5070	5070	5070	1000
429	20240712	120400	98295480	5080	5080	5080	5080	0
430	20240712	120300	98295480	5080	5080	5080	5080	0
431	20240712	120200	98295480	5080	5080	5080	5080	103
432	20240712	120100	97772240	5080	5080	5080	5080	0
433	20240712	120000	97772240	5080	5080	5080	5080	0
434	20240712	115900	97772240	5080	5080	5080	5080	0
435	20240712	115800	97772240	5080	5080	5080	5080	0
436	20240712	115700	97772240	5080	5080	5080	5080	0
437	20240712	115600	97772240	5080	5080	5080	5080	1
438	20240712	115500	97767160	5090	5090	5090	5090	0
439	20240712	115400	97767160	5090	5090	5090	5090	0
440	20240712	115300	97767160	5090	5090	5090	5090	0
441	20240712	115200	97767160	5090	5090	5090	5090	0
442	20240712	115100	97767160	5090	5090	5090	5090	0
443	20240712	115000	97767160	5090	5090	5090	5090	0
444	20240712	114900	97767160	5090	5090	5090	5090	0
445	20240712	114800	97767160	5090	5090	5090	5090	0
446	20240712	114700	97767160	5090	5090	5090	5090	0
447	20240712	114600	97767160	5090	5090	5090	5090	1
448	20240712	114500	97762070	5080	5080	5080	5080	0
449	20240712	114400	97762070	5080	5080	5080	5080	0
450	20240712	114300	97762070	5080	5080	5080	5080	0
451	20240712	114200	97762070	5080	5080	5080	5080	0
452	20240712	114100	97762070	5080	5080	5080	5080	0
453	20240712	114000	97762070	5080	5080	5080	5080	1
454	20240712	113900	97756990	5090	5090	5090	5090	0
455	20240712	113800	97756990	5090	5090	5090	5090	0
456	20240712	113700	97756990	5090	5090	5090	5090	0
457	20240712	113600	97756990	5090	5090	5090	5090	2
458	20240712	113500	97746810	5070	5070	5070	5070	600
459	20240712	113400	94704810	5090	5080	5090	5080	1504
460	20240712	113300	87049460	5090	5090	5090	5090	0
461	20240712	113200	87049460	5090	5090	5090	5090	0
462	20240712	113100	87049460	5090	5090	5090	5090	0
463	20240712	113000	87049460	5090	5090	5090	5090	0
464	20240712	112900	87049460	5090	5090	5090	5090	0
465	20240712	112800	87049460	5090	5090	5090	5090	0
466	20240712	112700	87049460	5090	5090	5090	5090	0
467	20240712	112600	87049460	5090	5090	5090	5090	0
468	20240712	112500	87049460	5090	5090	5090	5090	0
469	20240712	112400	87049460	5090	5090	5090	5090	0
470	20240712	112300	87049460	5090	5090	5090	5090	0
471	20240712	112200	87049460	5090	5080	5090	5080	40
472	20240712	112100	86845870	5090	5090	5090	5090	0
473	20240712	112000	86845870	5090	5090	5090	5090	0
474	20240712	111900	86845870	5090	5090	5090	5090	0
475	20240712	111800	86845870	5090	5090	5090	5090	0
476	20240712	111700	86845870	5090	5090	5090	5090	0
477	20240712	111600	86845870	5090	5090	5090	5090	0
478	20240712	111500	86845870	5090	5080	5090	5080	2
479	20240712	111400	86835700	5080	5080	5080	5080	300
480	20240712	111300	85311700	5080	5080	5080	5080	200
481	20240712	111200	84295700	5080	5080	5080	5080	0
482	20240712	111100	84295700	5080	5080	5080	5080	0
483	20240712	111000	84295700	5080	5080	5080	5080	0
484	20240712	110900	84295700	5080	5080	5080	5080	0
485	20240712	110800	84295700	5080	5080	5080	5080	1
486	20240712	110700	84290620	5060	5060	5060	5060	898
487	20240712	110600	79746740	5090	5090	5090	5090	1000
488	20240712	110500	74656740	5090	5080	5090	5080	2848
489	20240712	110400	60160430	5090	5090	5090	5090	0
490	20240712	110300	60160430	5090	5070	5090	5070	3
491	20240712	110200	60145190	5040	5040	5040	5040	1
492	20240712	110100	60140150	5050	5050	5050	5050	1000
493	20240712	110000	55090150	5070	5070	5070	5070	0
494	20240712	105900	55090150	5070	5070	5070	5070	0
495	20240712	105800	55090150	5070	5070	5070	5070	0
496	20240712	105700	55090150	5070	5060	5070	5050	1035
497	20240712	105600	49843330	5070	5070	5070	5070	0
498	20240712	105500	49843330	5070	5070	5070	5070	0
499	20240712	105400	49843330	5070	5070	5070	5070	5
500	20240712	105300	49817980	5070	5070	5070	5070	2
501	20240712	105200	49807840	5080	5080	5080	5080	0
502	20240712	105100	49807840	5080	5080	5080	5080	0
503	20240712	105000	49807840	5080	5080	5080	5080	0
504	20240712	104900	49807840	5080	5080	5080	5080	0
505	20240712	104800	49807840	5080	5080	5080	5080	0
506	20240712	104700	49807840	5080	5080	5080	5080	0
507	20240712	104600	49807840	5080	5080	5080	5080	0
508	20240712	104500	49807840	5080	5080	5080	5080	0
509	20240712	104400	49807840	5080	5080	5080	5080	0
510	20240712	104300	49807840	5080	5080	5080	5080	0
511	20240712	104200	49807840	5080	5080	5080	5080	0
512	20240712	104100	49807840	5080	5080	5080	5080	0
513	20240712	104000	49807840	5080	5080	5080	5080	0
514	20240712	103900	49807840	5080	5080	5080	5080	0
515	20240712	103800	49807840	5080	5080	5080	5080	0
516	20240712	103700	49807840	5080	5080	5080	5080	0
517	20240712	103600	49807840	5080	5080	5080	5080	0
518	20240712	103500	49807840	5080	5080	5080	5080	0
519	20240712	103400	49807840	5080	5080	5080	5080	0
520	20240712	103300	49807840	5080	5080	5080	5080	0
521	20240712	103200	49807840	5080	5080	5080	5080	0
522	20240712	103100	49807840	5080	5080	5080	5080	1
523	20240712	103000	49802760	5090	5080	5090	5080	6
524	20240712	102900	49772230	5050	5050	5050	5050	0
525	20240712	102800	49772230	5050	5050	5050	5050	0
526	20240712	102700	49772230	5050	5050	5050	5050	0
527	20240712	102600	49772230	5050	5070	5070	5050	39
528	20240712	102500	49574940	5080	5080	5080	5080	0
529	20240712	102400	49574940	5080	5080	5080	5080	0
530	20240712	102300	49574940	5080	5080	5080	5080	0
531	20240712	102200	49574940	5080	5080	5080	5080	0
532	20240712	102100	49574940	5080	5080	5090	5080	8
533	20240712	102000	49534290	5060	5060	5060	5060	0
534	20240712	101900	49534290	5060	5060	5060	5060	0
535	20240712	101800	49534290	5060	5060	5060	5060	4
536	20240712	101700	49514050	5060	5060	5060	5060	17
537	20240712	101600	49428030	5060	5060	5060	5060	389
538	20240712	101500	47459690	5050	5050	5050	5050	583
539	20240712	101400	44515540	5060	5070	5090	5060	597
540	20240712	101300	41494610	5070	5070	5070	5070	0
541	20240712	101200	41494610	5070	5070	5070	5070	0
542	20240712	101100	41494610	5070	5070	5070	5070	0
543	20240712	101000	41494610	5070	5070	5070	5070	0
544	20240712	100900	41494610	5070	5070	5070	5070	0
545	20240712	100800	41494610	5070	5070	5070	5070	0
546	20240712	100700	41494610	5070	5070	5070	5070	0
547	20240712	100600	41494610	5070	5070	5070	5070	0
548	20240712	100500	41494610	5070	5070	5070	5070	0
549	20240712	100400	41494610	5070	5070	5070	5070	22
550	20240712	100300	41383070	5070	5070	5070	5070	0
551	20240712	100200	41383070	5070	5070	5070	5070	0
552	20240712	100100	41383070	5070	5070	5070	5070	0
553	20240712	100000	41383070	5070	5070	5070	5070	0
554	20240712	095900	41383070	5070	5070	5070	5070	4
555	20240712	095800	41362790	5070	5070	5070	5070	0
556	20240712	095700	41362790	5070	5060	5070	5060	68
557	20240712	095600	41018700	5060	5060	5060	5060	956
558	20240712	095500	36181340	5070	5070	5070	5070	236
559	20240712	095400	34984820	5070	5080	5080	5070	758
560	20240712	095300	31141740	5090	5090	5090	5090	0
561	20240712	095200	31141740	5090	5080	5090	5080	703
562	20240712	095100	27570470	5080	5080	5080	5080	0
563	20240712	095000	27570470	5080	5080	5080	5080	0
564	20240712	094900	27570470	5080	5080	5080	5080	0
565	20240712	094800	27570470	5080	5080	5080	5080	1
566	20240712	094700	27565390	5080	5080	5080	5080	0
567	20240712	094600	27565390	5080	5080	5080	5080	0
568	20240712	094500	27565390	5080	5080	5080	5080	1000
569	20240712	094400	22485390	5090	5090	5090	5090	1
570	20240712	094300	22480300	5070	5070	5070	5070	1
571	20240712	094200	22475230	5100	5090	5100	5090	2
572	20240712	094100	22465040	5070	5070	5070	5070	5
573	20240712	094000	22439690	5080	5080	5080	5080	0
574	20240712	093900	22439690	5080	5080	5080	5080	0
575	20240712	093800	22439690	5080	5080	5080	5080	0
576	20240712	093700	22439690	5080	5070	5080	5070	210
577	20240712	093600	21374890	5100	5100	5100	5100	1
578	20240712	093500	21369790	5100	5100	5100	5100	0
579	20240712	093400	21369790	5100	5100	5100	5100	0
580	20240712	093300	21369790	5100	5100	5100	5100	6
581	20240712	093200	21339190	5100	5100	5100	5100	0
582	20240712	093100	21339190	5100	5100	5100	5100	0
583	20240712	093000	21339190	5100	5090	5100	5090	2
584	20240712	092900	21329000	5100	5100	5100	5100	0
585	20240712	092800	21329000	5100	5100	5100	5100	0
586	20240712	092700	21329000	5100	5100	5100	5100	0
587	20240712	092600	21329000	5100	5100	5100	5100	0
588	20240712	092500	21329000	5100	5100	5100	5100	0
589	20240712	092400	21329000	5100	5070	5100	5070	3
590	20240712	092300	21313740	5100	5100	5100	5100	0
591	20240712	092200	21313740	5100	5100	5100	5100	0
592	20240712	092100	21313740	5100	5100	5100	5100	0
593	20240712	092000	21313740	5100	5080	5100	5080	1035
594	20240712	091900	16047090	5080	5080	5080	5080	0
595	20240712	091800	16047090	5080	5070	5080	5070	2
596	20240712	091700	16036940	5090	5090	5090	5090	0
597	20240712	091600	16036940	5090	5090	5090	5090	0
598	20240712	091500	16036940	5090	5090	5090	5090	0
599	20240712	091400	16036940	5090	5090	5090	5090	0
600	20240712	091300	16036940	5090	5090	5090	5090	0
601	20240712	091200	16036940	5090	5090	5090	5090	0
602	20240712	091100	16036940	5090	5090	5090	5090	0
603	20240712	091000	16036940	5090	5090	5090	5090	0
604	20240712	090900	16036940	5090	5090	5090	5090	0
605	20240712	090800	16036940	5090	5080	5090	5080	2
606	20240712	090700	16026770	5050	5050	5050	5050	0
607	20240712	090600	16026770	5050	5050	5050	5050	0
608	20240712	090500	16026770	5050	5050	5050	5050	0
609	20240712	090400	16026770	5050	5070	5070	5050	3005
610	20240712	090300	823250	5070	5070	5070	5070	0
611	20240712	090200	823250	5070	5070	5070	5070	0
612	20240712	090100	823250	5070	5070	5070	5070	1
613	20240712	090000	818180	5080	5090	5090	5080	161