KissMeData/054780/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194100	215909940	5770	5770	5770	5770	1035
3	20240712	194000	215909940	5770	5770	5770	5770	0
4	20240712	193900	215909940	5770	5770	5770	5770	0
5	20240712	193800	215909940	5770	5770	5770	5770	0
6	20240712	193700	215909940	5770	5770	5770	5770	0
7	20240712	193600	215909940	5770	5770	5770	5770	0
8	20240712	193500	215909940	5770	5770	5770	5770	0
9	20240712	193400	215909940	5770	5770	5770	5770	0
10	20240712	193300	215909940	5770	5770	5770	5770	0
11	20240712	193200	215909940	5770	5770	5770	5770	0
12	20240712	193100	215909940	5770	5770	5770	5770	0
13	20240712	193000	215909940	5770	5770	5770	5770	0
14	20240712	192900	215909940	5770	5770	5770	5770	0
15	20240712	192800	215909940	5770	5770	5770	5770	0
16	20240712	192700	215909940	5770	5770	5770	5770	0
17	20240712	192600	215909940	5770	5770	5770	5770	0
18	20240712	192500	215909940	5770	5770	5770	5770	0
19	20240712	192400	215909940	5770	5770	5770	5770	0
20	20240712	192300	215909940	5770	5770	5770	5770	0
21	20240712	192200	215909940	5770	5770	5770	5770	0
22	20240712	192100	215909940	5770	5770	5770	5770	0
23	20240712	192000	215909940	5770	5770	5770	5770	0
24	20240712	191900	215909940	5770	5770	5770	5770	0
25	20240712	191800	215909940	5770	5770	5770	5770	0
26	20240712	191700	215909940	5770	5770	5770	5770	0
27	20240712	191600	215909940	5770	5770	5770	5770	0
28	20240712	191500	215909940	5770	5770	5770	5770	0
29	20240712	191400	215909940	5770	5770	5770	5770	0
30	20240712	191300	215909940	5770	5770	5770	5770	0
31	20240712	191200	215909940	5770	5770	5770	5770	0
32	20240712	191100	215909940	5770	5770	5770	5770	1035
33	20240712	191000	215909940	5770	5770	5770	5770	0
34	20240712	190900	215909940	5770	5770	5770	5770	0
35	20240712	190800	215909940	5770	5770	5770	5770	0
36	20240712	190700	215909940	5770	5770	5770	5770	0
37	20240712	190600	215909940	5770	5770	5770	5770	0
38	20240712	190500	215909940	5770	5770	5770	5770	0
39	20240712	190400	215909940	5770	5770	5770	5770	0
40	20240712	190300	215909940	5770	5770	5770	5770	0
41	20240712	190200	215909940	5770	5770	5770	5770	0
42	20240712	190100	215909940	5770	5770	5770	5770	0
43	20240712	190000	215909940	5770	5770	5770	5770	0
44	20240712	185900	215909940	5770	5770	5770	5770	0
45	20240712	185800	215909940	5770	5770	5770	5770	0
46	20240712	185700	215909940	5770	5770	5770	5770	0
47	20240712	185600	215909940	5770	5770	5770	5770	0
48	20240712	185500	215909940	5770	5770	5770	5770	0
49	20240712	185400	215909940	5770	5770	5770	5770	0
50	20240712	185300	215909940	5770	5770	5770	5770	0
51	20240712	185200	215909940	5770	5770	5770	5770	0
52	20240712	185100	215909940	5770	5770	5770	5770	0
53	20240712	185000	215909940	5770	5770	5770	5770	0
54	20240712	184900	215909940	5770	5770	5770	5770	0
55	20240712	184800	215909940	5770	5770	5770	5770	0
56	20240712	184700	215909940	5770	5770	5770	5770	0
57	20240712	184600	215909940	5770	5770	5770	5770	0
58	20240712	184500	215909940	5770	5770	5770	5770	0
59	20240712	184400	215909940	5770	5770	5770	5770	0
60	20240712	184300	215909940	5770	5770	5770	5770	0
61	20240712	184200	215909940	5770	5770	5770	5770	0
62	20240712	184100	215909940	5770	5770	5770	5770	1035
63	20240712	184000	215909940	5770	5770	5770	5770	0
64	20240712	183900	215909940	5770	5770	5770	5770	0
65	20240712	183800	215909940	5770	5770	5770	5770	0
66	20240712	183700	215909940	5770	5770	5770	5770	0
67	20240712	183600	215909940	5770	5770	5770	5770	0
68	20240712	183500	215909940	5770	5770	5770	5770	0
69	20240712	183400	215909940	5770	5770	5770	5770	0
70	20240712	183300	215909940	5770	5770	5770	5770	0
71	20240712	183200	215909940	5770	5770	5770	5770	0
72	20240712	183100	215909940	5770	5770	5770	5770	0
73	20240712	183000	215909940	5770	5770	5770	5770	0
74	20240712	182900	215909940	5770	5770	5770	5770	0
75	20240712	182800	215909940	5770	5770	5770	5770	0
76	20240712	182700	215909940	5770	5770	5770	5770	0
77	20240712	182600	215909940	5770	5770	5770	5770	0
78	20240712	182500	215909940	5770	5770	5770	5770	0
79	20240712	182400	215909940	5770	5770	5770	5770	0
80	20240712	182300	215909940	5770	5770	5770	5770	0
81	20240712	182200	215909940	5770	5770	5770	5770	0
82	20240712	182100	215909940	5770	5770	5770	5770	0
83	20240712	182000	215909940	5770	5770	5770	5770	0
84	20240712	181900	215909940	5770	5770	5770	5770	0
85	20240712	181800	215909940	5770	5770	5770	5770	0
86	20240712	181700	215909940	5770	5770	5770	5770	0
87	20240712	181600	215909940	5770	5770	5770	5770	0
88	20240712	181500	215909940	5770	5770	5770	5770	0
89	20240712	181400	215909940	5770	5770	5770	5770	0
90	20240712	181300	215909940	5770	5770	5770	5770	0
91	20240712	181200	215909940	5770	5770	5770	5770	0
92	20240712	181100	215909940	5770	5770	5770	5770	1035
93	20240712	181000	215909940	5770	5770	5770	5770	0
94	20240712	180900	215909940	5770	5770	5770	5770	0
95	20240712	180800	215909940	5770	5770	5770	5770	0
96	20240712	180700	215909940	5770	5770	5770	5770	0
97	20240712	180600	215909940	5770	5770	5770	5770	0
98	20240712	180500	215909940	5770	5770	5770	5770	0
99	20240712	180400	215909940	5770	5770	5770	5770	0
100	20240712	180300	215909940	5770	5770	5770	5770	0
101	20240712	180200	215909940	5770	5770	5770	5770	0
102	20240712	180100	215909940	5770	5770	5770	5770	0
103	20240712	180000	215909940	5770	5770	5770	5770	0
104	20240712	175900	215909940	5770	5770	5770	5770	0
105	20240712	175800	215909940	5770	5770	5770	5770	0
106	20240712	175700	215909940	5770	5770	5770	5770	0
107	20240712	175600	215909940	5770	5770	5770	5770	0
108	20240712	175500	215909940	5770	5770	5770	5770	0
109	20240712	175400	215909940	5770	5770	5770	5770	0
110	20240712	175300	215909940	5770	5770	5770	5770	0
111	20240712	175200	215909940	5770	5770	5770	5770	0
112	20240712	175100	215909940	5770	5770	5770	5770	0
113	20240712	175000	215909940	5770	5770	5770	5770	0
114	20240712	174900	215909940	5770	5770	5770	5770	0
115	20240712	174800	215909940	5770	5770	5770	5770	0
116	20240712	174700	215909940	5770	5770	5770	5770	0
117	20240712	174600	215909940	5770	5770	5770	5770	0
118	20240712	174500	215909940	5770	5770	5770	5770	0
119	20240712	174400	215909940	5770	5770	5770	5770	0
120	20240712	174300	215909940	5770	5770	5770	5770	0
121	20240712	174200	215909940	5770	5770	5770	5770	0
122	20240712	174100	215909940	5770	5770	5770	5770	1035
123	20240712	174000	215909940	5770	5770	5770	5770	0
124	20240712	173900	215909940	5770	5770	5770	5770	0
125	20240712	173800	215909940	5770	5770	5770	5770	0
126	20240712	173700	215909940	5770	5770	5770	5770	0
127	20240712	173600	215909940	5770	5770	5770	5770	0
128	20240712	173500	215909940	5770	5770	5770	5770	0
129	20240712	173400	215909940	5770	5770	5770	5770	0
130	20240712	173300	215909940	5770	5770	5770	5770	0
131	20240712	173200	215909940	5770	5770	5770	5770	0
132	20240712	173100	215909940	5770	5770	5770	5770	0
133	20240712	173000	215909940	5770	5770	5770	5770	0
134	20240712	172900	215909940	5770	5770	5770	5770	0
135	20240712	172800	215909940	5770	5770	5770	5770	0
136	20240712	172700	215909940	5770	5770	5770	5770	0
137	20240712	172600	215909940	5770	5770	5770	5770	0
138	20240712	172500	215909940	5770	5770	5770	5770	0
139	20240712	172400	215909940	5770	5770	5770	5770	0
140	20240712	172300	215909940	5770	5770	5770	5770	0
141	20240712	172200	215909940	5770	5770	5770	5770	0
142	20240712	172100	215909940	5770	5770	5770	5770	0
143	20240712	172000	215909940	5770	5770	5770	5770	0
144	20240712	171900	215909940	5770	5770	5770	5770	0
145	20240712	171800	215909940	5770	5770	5770	5770	0
146	20240712	171700	215909940	5770	5770	5770	5770	0
147	20240712	171600	215909940	5770	5770	5770	5770	0
148	20240712	171500	215909940	5770	5770	5770	5770	0
149	20240712	171400	215909940	5770	5770	5770	5770	0
150	20240712	171300	215909940	5770	5770	5770	5770	0
151	20240712	171200	215909940	5770	5770	5770	5770	0
152	20240712	171100	215909940	5770	5770	5770	5770	1035
153	20240712	171000	215909940	5770	5770	5770	5770	0
154	20240712	170900	215909940	5770	5770	5770	5770	0
155	20240712	170800	215909940	5770	5770	5770	5770	0
156	20240712	170700	215909940	5770	5770	5770	5770	0
157	20240712	170600	215909940	5770	5770	5770	5770	0
158	20240712	170500	215909940	5770	5770	5770	5770	0
159	20240712	170400	215909940	5770	5770	5770	5770	0
160	20240712	170300	215909940	5770	5770	5770	5770	0
161	20240712	170200	215909940	5770	5770	5770	5770	0
162	20240712	170100	215909940	5770	5770	5770	5770	0
163	20240712	170000	215909940	5770	5770	5770	5770	0
164	20240712	165900	215909940	5770	5770	5770	5770	0
165	20240712	165800	215909940	5770	5770	5770	5770	0
166	20240712	165700	215909940	5770	5770	5770	5770	0
167	20240712	165600	215909940	5770	5770	5770	5770	0
168	20240712	165500	215909940	5770	5770	5770	5770	0
169	20240712	165400	215909940	5770	5770	5770	5770	0
170	20240712	165300	215909940	5770	5770	5770	5770	0
171	20240712	165200	215909940	5770	5770	5770	5770	0
172	20240712	165100	215909940	5770	5770	5770	5770	0
173	20240712	165000	215909940	5770	5770	5770	5770	0
174	20240712	164900	215909940	5770	5770	5770	5770	0
175	20240712	164800	215909940	5770	5770	5770	5770	0
176	20240712	164700	215909940	5770	5770	5770	5770	0
177	20240712	164600	215909940	5770	5770	5770	5770	0
178	20240712	164500	215909940	5770	5770	5770	5770	0
179	20240712	164400	215909940	5770	5770	5770	5770	0
180	20240712	164300	215909940	5770	5770	5770	5770	0
181	20240712	164200	215909940	5770	5770	5770	5770	0
182	20240712	164100	215909940	5770	5770	5770	5770	1035
183	20240712	164000	215909940	5770	5770	5770	5770	0
184	20240712	163900	215909940	5770	5770	5770	5770	0
185	20240712	163800	215909940	5770	5770	5770	5770	0
186	20240712	163700	215909940	5770	5770	5770	5770	0
187	20240712	163600	215909940	5770	5770	5770	5770	0
188	20240712	163500	215909940	5770	5770	5770	5770	0
189	20240712	163400	215909940	5770	5770	5770	5770	0
190	20240712	163300	215909940	5770	5770	5770	5770	0
191	20240712	163200	215909940	5770	5770	5770	5770	0
192	20240712	163100	215909940	5770	5770	5770	5770	0
193	20240712	163000	215909940	5770	5770	5770	5770	0
194	20240712	162900	215909940	5770	5770	5770	5770	0
195	20240712	162800	215909940	5770	5770	5770	5770	0
196	20240712	162700	215909940	5770	5770	5770	5770	0
197	20240712	162600	215909940	5770	5770	5770	5770	0
198	20240712	162500	215909940	5770	5770	5770	5770	0
199	20240712	162400	215909940	5770	5770	5770	5770	0
200	20240712	162300	215909940	5770	5770	5770	5770	0
201	20240712	162200	215909940	5770	5770	5770	5770	0
202	20240712	162100	215909940	5770	5770	5770	5770	0
203	20240712	162000	215909940	5770	5770	5770	5770	0
204	20240712	161900	215909940	5770	5770	5770	5770	0
205	20240712	161800	215909940	5770	5770	5770	5770	0
206	20240712	161700	215909940	5770	5770	5770	5770	0
207	20240712	161600	215909940	5770	5770	5770	5770	0
208	20240712	161500	215909940	5770	5770	5770	5770	0
209	20240712	161400	215909940	5770	5770	5770	5770	0
210	20240712	161300	215909940	5770	5770	5770	5770	0
211	20240712	161200	215909940	5770	5770	5770	5770	0
212	20240712	161100	215909940	5770	5770	5770	5770	1035
213	20240712	161000	215909940	5770	5770	5770	5770	0
214	20240712	160900	215909940	5770	5770	5770	5770	0
215	20240712	160800	215909940	5770	5770	5770	5770	0
216	20240712	160700	215909940	5770	5770	5770	5770	0
217	20240712	160600	215909940	5770	5770	5770	5770	0
218	20240712	160500	215909940	5770	5770	5770	5770	0
219	20240712	160400	215909940	5770	5770	5770	5770	0
220	20240712	160300	215909940	5770	5770	5770	5770	0
221	20240712	160200	215909940	5770	5770	5770	5770	0
222	20240712	160100	215909940	5770	5770	5770	5770	0
223	20240712	160000	215909940	5770	5770	5770	5770	0
224	20240712	155900	215909940	5770	5770	5770	5770	0
225	20240712	155800	215909940	5770	5770	5770	5770	0
226	20240712	155700	215909940	5770	5770	5770	5770	0
227	20240712	155600	215909940	5770	5770	5770	5770	0
228	20240712	155500	215909940	5770	5770	5770	5770	0
229	20240712	155400	215909940	5770	5770	5770	5770	0
230	20240712	155300	215909940	5770	5770	5770	5770	0
231	20240712	155200	215909940	5770	5770	5770	5770	0
232	20240712	155100	215909940	5770	5770	5770	5770	0
233	20240712	155000	215909940	5770	5770	5770	5770	0
234	20240712	154900	215909940	5770	5770	5770	5770	0
235	20240712	154800	215909940	5770	5770	5770	5770	0
236	20240712	154700	215909940	5770	5770	5770	5770	0
237	20240712	154600	215909940	5770	5770	5770	5770	0
238	20240712	154500	215909940	5770	5770	5770	5770	0
239	20240712	154400	215909940	5770	5770	5770	5770	0
240	20240712	154300	215909940	5770	5770	5770	5770	0
241	20240712	154200	215909940	5770	5770	5770	5770	0
242	20240712	154100	215909940	5770	5770	5770	5770	1035
243	20240712	154000	215909940	5770	5770	5770	5770	0
244	20240712	153900	215909940	5770	5770	5770	5770	0
245	20240712	153800	215909940	5770	5770	5770	5770	0
246	20240712	153700	215909940	5770	5770	5770	5770	0
247	20240712	153600	215909940	5770	5770	5770	5770	0
248	20240712	153500	215909940	5770	5770	5770	5770	0
249	20240712	153400	215909940	5770	5770	5770	5770	0
250	20240712	153300	215909940	5770	5770	5770	5770	0
251	20240712	153200	215909940	5770	5770	5770	5770	0
252	20240712	153100	215909940	5770	5770	5770	5770	0
253	20240712	153000	215909940	5770	5770	5770	5770	1035
254	20240712	152900	209937990	5770	5770	5770	5770	0
255	20240712	152800	209937990	5770	5770	5770	5770	0
256	20240712	152700	209937990	5770	5770	5770	5770	0
257	20240712	152600	209937990	5770	5770	5770	5770	0
258	20240712	152500	209937990	5770	5770	5770	5770	0
259	20240712	152400	209937990	5770	5770	5770	5770	0
260	20240712	152300	209937990	5770	5770	5770	5770	0
261	20240712	152200	209937990	5770	5770	5770	5770	0
262	20240712	152100	209937990	5770	5770	5770	5770	0
263	20240712	152000	209937990	5770	5770	5770	5770	0
264	20240712	151900	209937990	5770	5770	5770	5770	2
265	20240712	151800	209926450	5750	5750	5750	5750	0
266	20240712	151700	209926450	5750	5750	5750	5750	67
267	20240712	151600	209541200	5750	5750	5750	5750	16
268	20240712	151500	209449200	5770	5750	5770	5750	51
269	20240712	151400	209155930	5770	5770	5770	5770	0
270	20240712	151300	209155930	5770	5770	5770	5770	0
271	20240712	151200	209155930	5770	5770	5770	5770	0
272	20240712	151100	209155930	5770	5770	5770	5770	1
273	20240712	151000	209150160	5750	5750	5750	5750	0
274	20240712	150900	209150160	5750	5750	5750	5750	0
275	20240712	150800	209150160	5750	5750	5750	5750	0
276	20240712	150700	209150160	5750	5750	5750	5750	0
277	20240712	150600	209150160	5750	5750	5750	5750	0
278	20240712	150500	209150160	5750	5750	5750	5750	1
279	20240712	150400	209144410	5780	5780	5780	5780	0
280	20240712	150300	209144410	5780	5780	5780	5780	0
281	20240712	150200	209144410	5780	5780	5780	5780	0
282	20240712	150100	209144410	5780	5780	5780	5780	0
283	20240712	150000	209144410	5780	5780	5780	5780	0
284	20240712	145900	209144410	5780	5780	5780	5780	0
285	20240712	145800	209144410	5780	5780	5780	5780	0
286	20240712	145700	209144410	5780	5780	5780	5780	1
287	20240712	145600	209138630	5770	5770	5770	5770	84
288	20240712	145500	208653950	5750	5750	5750	5750	0
289	20240712	145400	208653950	5750	5750	5750	5750	1096
290	20240712	145300	202351950	5750	5760	5760	5750	1869
291	20240712	145200	191604100	5770	5770	5770	5770	0
292	20240712	145100	191604100	5770	5760	5770	5760	151
293	20240712	145000	190734330	5770	5770	5770	5770	60
294	20240712	144900	190388130	5770	5770	5770	5770	40
295	20240712	144800	190157330	5780	5780	5780	5780	0
296	20240712	144700	190157330	5780	5780	5780	5780	0
297	20240712	144600	190157330	5780	5780	5780	5780	0
298	20240712	144500	190157330	5780	5780	5780	5780	0
299	20240712	144400	190157330	5780	5780	5780	5780	0
300	20240712	144300	190157330	5780	5780	5780	5780	40
301	20240712	144200	189926130	5780	5780	5780	5780	0
302	20240712	144100	189926130	5780	5780	5780	5780	0
303	20240712	144000	189926130	5780	5780	5780	5780	1
304	20240712	143900	189920350	5780	5780	5780	5780	668
305	20240712	143800	186059310	5780	5780	5780	5780	0
306	20240712	143700	186059310	5780	5780	5780	5780	0
307	20240712	143600	186059310	5780	5780	5780	5780	1
308	20240712	143500	186053530	5750	5750	5750	5750	500
309	20240712	143400	183178530	5780	5780	5780	5780	0
310	20240712	143300	183178530	5780	5780	5780	5780	1
311	20240712	143200	183172750	5780	5780	5780	5780	0
312	20240712	143100	183172750	5780	5780	5780	5780	0
313	20240712	143000	183172750	5780	5750	5780	5750	401
314	20240712	142900	180866970	5750	5750	5750	5750	6
315	20240712	142800	180832470	5780	5780	5780	5780	1
316	20240712	142700	180826690	5750	5750	5750	5750	0
317	20240712	142600	180826690	5750	5750	5750	5750	28
318	20240712	142500	180665690	5780	5780	5780	5780	0
319	20240712	142400	180665690	5780	5780	5780	5780	0
320	20240712	142300	180665690	5780	5780	5780	5780	0
321	20240712	142200	180665690	5780	5780	5780	5780	0
322	20240712	142100	180665690	5780	5780	5780	5780	0
323	20240712	142000	180665690	5780	5780	5780	5780	0
324	20240712	141900	180665690	5780	5780	5780	5780	0
325	20240712	141800	180665690	5780	5780	5780	5780	0
326	20240712	141700	180665690	5780	5780	5780	5780	0
327	20240712	141600	180665690	5780	5780	5780	5780	0
328	20240712	141500	180665690	5780	5780	5780	5780	0
329	20240712	141400	180665690	5780	5780	5780	5780	1
330	20240712	141300	180659910	5770	5770	5770	5770	700
331	20240712	141200	176620910	5750	5760	5760	5750	452
332	20240712	141100	174018980	5780	5780	5780	5780	0
333	20240712	141000	174018980	5780	5780	5780	5780	0
334	20240712	140900	174018980	5780	5780	5780	5780	0
335	20240712	140800	174018980	5780	5780	5780	5780	0
336	20240712	140700	174018980	5780	5780	5780	5780	0
337	20240712	140600	174018980	5780	5780	5780	5780	2
338	20240712	140500	174007420	5780	5780	5780	5780	2
339	20240712	140400	173995860	5760	5760	5760	5750	531
340	20240712	140300	170938750	5760	5760	5760	5760	20
341	20240712	140200	170823550	5780	5760	5780	5760	6
342	20240712	140100	170788970	5780	5780	5780	5780	15
343	20240712	140000	170702270	5780	5780	5780	5780	86
344	20240712	135900	170205190	5780	5780	5780	5780	0
345	20240712	135800	170205190	5780	5780	5780	5780	0
346	20240712	135700	170205190	5780	5780	5780	5780	0
347	20240712	135600	170205190	5780	5780	5780	5780	0
348	20240712	135500	170205190	5780	5780	5780	5780	60
349	20240712	135400	169858390	5780	5780	5780	5780	0
350	20240712	135300	169858390	5780	5780	5780	5780	0
351	20240712	135200	169858390	5780	5780	5780	5780	0
352	20240712	135100	169858390	5780	5780	5780	5780	0
353	20240712	135000	169858390	5780	5780	5780	5780	1
354	20240712	134900	169852610	5780	5780	5780	5780	0
355	20240712	134800	169852610	5780	5780	5780	5780	0
356	20240712	134700	169852610	5780	5780	5780	5780	0
357	20240712	134600	169852610	5780	5780	5780	5780	0
358	20240712	134500	169852610	5780	5780	5780	5780	0
359	20240712	134400	169852610	5780	5780	5780	5780	0
360	20240712	134300	169852610	5780	5780	5780	5780	0
361	20240712	134200	169852610	5780	5780	5780	5780	5
362	20240712	134100	169823710	5780	5780	5780	5780	0
363	20240712	134000	169823710	5780	5780	5780	5780	0
364	20240712	133900	169823710	5780	5780	5780	5780	0
365	20240712	133800	169823710	5780	5780	5780	5780	0
366	20240712	133700	169823710	5780	5780	5780	5780	0
367	20240712	133600	169823710	5780	5780	5780	5780	0
368	20240712	133500	169823710	5780	5780	5780	5780	0
369	20240712	133400	169823710	5780	5780	5780	5780	0
370	20240712	133300	169823710	5780	5780	5780	5780	1
371	20240712	133200	169817930	5760	5760	5760	5760	244
372	20240712	133100	168412490	5760	5770	5770	5760	250
373	20240712	133000	166972410	5790	5790	5790	5790	0
374	20240712	132900	166972410	5790	5790	5790	5790	0
375	20240712	132800	166972410	5790	5790	5790	5790	0
376	20240712	132700	166972410	5790	5790	5790	5790	1
377	20240712	132600	166966620	5790	5790	5790	5790	0
378	20240712	132500	166966620	5790	5790	5790	5790	0
379	20240712	132400	166966620	5790	5790	5790	5790	0
380	20240712	132300	166966620	5790	5790	5790	5790	0
381	20240712	132200	166966620	5790	5790	5790	5790	0
382	20240712	132100	166966620	5790	5790	5790	5790	0
383	20240712	132000	166966620	5790	5790	5790	5790	0
384	20240712	131900	166966620	5790	5790	5790	5790	0
385	20240712	131800	166966620	5790	5790	5790	5790	1
386	20240712	131700	166960830	5780	5780	5780	5780	962
387	20240712	131600	161400470	5780	5780	5780	5780	0
388	20240712	131500	161400470	5780	5780	5780	5780	0
389	20240712	131400	161400470	5780	5780	5780	5780	0
390	20240712	131300	161400470	5780	5780	5780	5780	0
391	20240712	131200	161400470	5780	5780	5780	5780	0
392	20240712	131100	161400470	5780	5780	5780	5780	0
393	20240712	131000	161400470	5780	5780	5780	5780	0
394	20240712	130900	161400470	5780	5780	5780	5780	0
395	20240712	130800	161400470	5780	5780	5780	5780	0
396	20240712	130700	161400470	5780	5780	5780	5780	0
397	20240712	130600	161400470	5780	5780	5780	5780	0
398	20240712	130500	161400470	5780	5780	5780	5780	3
399	20240712	130400	161383130	5790	5790	5790	5790	0
400	20240712	130300	161383130	5790	5790	5790	5790	1
401	20240712	130200	161377340	5780	5780	5780	5780	0
402	20240712	130100	161377340	5780	5780	5780	5780	0
403	20240712	130000	161377340	5780	5790	5790	5780	300
404	20240712	125900	159642340	5790	5790	5790	5790	0
405	20240712	125800	159642340	5790	5790	5790	5790	0
406	20240712	125700	159642340	5790	5790	5790	5790	0
407	20240712	125600	159642340	5790	5790	5790	5790	0
408	20240712	125500	159642340	5790	5790	5790	5790	0
409	20240712	125400	159642340	5790	5790	5790	5790	0
410	20240712	125300	159642340	5790	5790	5790	5790	0
411	20240712	125200	159642340	5790	5790	5790	5790	1
412	20240712	125100	159636550	5770	5770	5770	5770	0
413	20240712	125000	159636550	5770	5770	5770	5770	0
414	20240712	124900	159636550	5770	5770	5770	5770	1965
415	20240712	124800	148298500	5790	5790	5790	5790	0
416	20240712	124700	148298500	5790	5790	5790	5790	1
417	20240712	124600	148292710	5770	5780	5780	5770	15
418	20240712	124500	148206130	5800	5800	5800	5800	0
419	20240712	124400	148206130	5800	5800	5800	5800	0
420	20240712	124300	148206130	5800	5800	5800	5800	0
421	20240712	124200	148206130	5800	5800	5800	5800	0
422	20240712	124100	148206130	5800	5800	5800	5800	0
423	20240712	124000	148206130	5800	5800	5800	5800	1
424	20240712	123900	148200330	5770	5770	5770	5770	0
425	20240712	123800	148200330	5770	5770	5770	5770	0
426	20240712	123700	148200330	5770	5770	5770	5770	0
427	20240712	123600	148200330	5770	5770	5770	5770	0
428	20240712	123500	148200330	5770	5770	5770	5770	0
429	20240712	123400	148200330	5770	5770	5770	5770	0
430	20240712	123300	148200330	5770	5770	5770	5770	1
431	20240712	123200	148194560	5800	5800	5800	5800	0
432	20240712	123100	148194560	5800	5800	5800	5800	0
433	20240712	123000	148194560	5800	5800	5800	5800	1
434	20240712	122900	148188760	5770	5770	5770	5770	1
435	20240712	122800	148182990	5800	5800	5800	5780	88
436	20240712	122700	147674310	5780	5780	5780	5780	0
437	20240712	122600	147674310	5780	5780	5780	5780	0
438	20240712	122500	147674310	5780	5780	5780	5780	0
439	20240712	122400	147674310	5780	5780	5780	5780	0
440	20240712	122300	147674310	5780	5780	5780	5780	0
441	20240712	122200	147674310	5780	5780	5780	5780	0
442	20240712	122100	147674310	5780	5780	5780	5780	0
443	20240712	122000	147674310	5780	5780	5780	5780	168
444	20240712	121900	146703270	5800	5800	5800	5800	0
445	20240712	121800	146703270	5800	5800	5800	5800	0
446	20240712	121700	146703270	5800	5800	5800	5800	0
447	20240712	121600	146703270	5800	5800	5800	5800	0
448	20240712	121500	146703270	5800	5800	5800	5800	0
449	20240712	121400	146703270	5800	5800	5800	5800	0
450	20240712	121300	146703270	5800	5800	5800	5800	0
451	20240712	121200	146703270	5800	5800	5800	5800	1
452	20240712	121100	146697470	5780	5790	5790	5780	260
453	20240712	121000	145194170	5790	5790	5790	5790	0
454	20240712	120900	145194170	5790	5800	5800	5790	102
455	20240712	120800	144602590	5810	5810	5810	5810	0
456	20240712	120700	144602590	5810	5810	5810	5810	0
457	20240712	120600	144602590	5810	5810	5810	5810	0
458	20240712	120500	144602590	5810	5810	5810	5810	0
459	20240712	120400	144602590	5810	5810	5810	5810	0
460	20240712	120300	144602590	5810	5810	5810	5810	0
461	20240712	120200	144602590	5810	5810	5810	5810	0
462	20240712	120100	144602590	5810	5810	5810	5810	0
463	20240712	120000	144602590	5810	5810	5810	5810	0
464	20240712	115900	144602590	5810	5810	5810	5810	0
465	20240712	115800	144602590	5810	5810	5810	5810	0
466	20240712	115700	144602590	5810	5810	5810	5810	0
467	20240712	115600	144602590	5810	5810	5810	5810	0
468	20240712	115500	144602590	5810	5810	5810	5810	1
469	20240712	115400	144596780	5800	5800	5800	5800	0
470	20240712	115300	144596780	5800	5800	5800	5800	0
471	20240712	115200	144596780	5800	5800	5800	5800	172
472	20240712	115100	143599180	5800	5800	5800	5800	0
473	20240712	115000	143599180	5800	5800	5800	5800	0
474	20240712	114900	143599180	5800	5800	5800	5800	0
475	20240712	114800	143599180	5800	5800	5800	5800	0
476	20240712	114700	143599180	5800	5800	5800	5800	0
477	20240712	114600	143599180	5800	5800	5800	5800	0
478	20240712	114500	143599180	5800	5800	5800	5800	0
479	20240712	114400	143599180	5800	5800	5800	5800	0
480	20240712	114300	143599180	5800	5800	5800	5800	0
481	20240712	114200	143599180	5800	5800	5800	5800	13
482	20240712	114100	143523780	5790	5790	5790	5790	86
483	20240712	114000	143025840	5790	5790	5790	5790	51
484	20240712	113900	142730550	5810	5810	5810	5810	0
485	20240712	113800	142730550	5810	5810	5810	5810	0
486	20240712	113700	142730550	5810	5810	5810	5810	0
487	20240712	113600	142730550	5810	5810	5810	5810	0
488	20240712	113500	142730550	5810	5810	5810	5810	0
489	20240712	113400	142730550	5810	5810	5810	5810	0
490	20240712	113300	142730550	5810	5810	5810	5810	0
491	20240712	113200	142730550	5810	5810	5810	5810	0
492	20240712	113100	142730550	5810	5810	5810	5810	0
493	20240712	113000	142730550	5810	5810	5810	5810	0
494	20240712	112900	142730550	5810	5810	5810	5810	0
495	20240712	112800	142730550	5810	5810	5810	5810	1
496	20240712	112700	142724740	5790	5790	5790	5790	0
497	20240712	112600	142724740	5790	5790	5790	5790	0
498	20240712	112500	142724740	5790	5790	5790	5790	0
499	20240712	112400	142724740	5790	5790	5790	5790	0
500	20240712	112300	142724740	5790	5790	5790	5790	100
501	20240712	112200	142145740	5810	5810	5810	5810	0
502	20240712	112100	142145740	5810	5810	5810	5810	0
503	20240712	112000	142145740	5810	5810	5810	5810	0
504	20240712	111900	142145740	5810	5810	5810	5810	0
505	20240712	111800	142145740	5810	5810	5810	5810	0
506	20240712	111700	142145740	5810	5810	5810	5810	243
507	20240712	111600	140733910	5810	5790	5810	5790	2
508	20240712	111500	140722310	5790	5790	5790	5790	0
509	20240712	111400	140722310	5790	5790	5790	5790	0
510	20240712	111300	140722310	5790	5790	5790	5790	514
511	20240712	111200	137746250	5790	5790	5790	5790	0
512	20240712	111100	137746250	5790	5790	5790	5790	34
513	20240712	111000	137549390	5790	5790	5790	5790	0
514	20240712	110900	137549390	5790	5790	5790	5790	0
515	20240712	110800	137549390	5790	5790	5790	5790	0
516	20240712	110700	137549390	5790	5790	5790	5790	0
517	20240712	110600	137549390	5790	5790	5790	5790	0
518	20240712	110500	137549390	5790	5790	5790	5790	0
519	20240712	110400	137549390	5790	5790	5790	5790	0
520	20240712	110300	137549390	5790	5790	5790	5790	0
521	20240712	110200	137549390	5790	5790	5790	5790	0
522	20240712	110100	137549390	5790	5790	5790	5790	0
523	20240712	110000	137549390	5790	5790	5790	5790	53
524	20240712	105900	137242520	5790	5790	5790	5790	0
525	20240712	105800	137242520	5790	5790	5790	5760	151
526	20240712	105700	136370530	5790	5790	5790	5790	0
527	20240712	105600	136370530	5790	5790	5790	5790	0
528	20240712	105500	136370530	5790	5790	5790	5790	0
529	20240712	105400	136370530	5790	5790	5790	5790	0
530	20240712	105300	136370530	5790	5790	5790	5790	0
531	20240712	105200	136370530	5790	5790	5790	5790	7
532	20240712	105100	136330000	5780	5780	5780	5780	30
533	20240712	105000	136156600	5780	5780	5780	5780	0
534	20240712	104900	136156600	5780	5780	5780	5780	0
535	20240712	104800	136156600	5780	5780	5780	5780	0
536	20240712	104700	136156600	5780	5780	5780	5780	0
537	20240712	104600	136156600	5780	5780	5780	5780	110
538	20240712	104500	135520800	5780	5780	5780	5780	0
539	20240712	104400	135520800	5780	5780	5780	5780	0
540	20240712	104300	135520800	5780	5780	5780	5780	0
541	20240712	104200	135520800	5780	5780	5780	5780	0
542	20240712	104100	135520800	5780	5780	5780	5780	100
543	20240712	104000	134942800	5780	5780	5780	5780	0
544	20240712	103900	134942800	5780	5780	5780	5780	0
545	20240712	103800	134942800	5780	5780	5780	5780	0
546	20240712	103700	134942800	5780	5780	5780	5780	0
547	20240712	103600	134942800	5780	5780	5780	5780	0
548	20240712	103500	134942800	5780	5780	5780	5780	200
549	20240712	103400	133786800	5780	5780	5780	5780	1
550	20240712	103300	133781020	5750	5770	5770	5750	1640
551	20240712	103200	124347950	5760	5770	5770	5760	608
552	20240712	103100	120844510	5770	5770	5770	5770	0
553	20240712	103000	120844510	5770	5770	5770	5770	0
554	20240712	102900	120844510	5770	5770	5770	5770	0
555	20240712	102800	120844510	5770	5770	5770	5770	0
556	20240712	102700	120844510	5770	5770	5770	5770	8
557	20240712	102600	120798350	5810	5810	5810	5810	0
558	20240712	102500	120798350	5810	5810	5810	5810	1
559	20240712	102400	120792540	5800	5800	5800	5760	1202
560	20240712	102300	113868940	5770	5770	5770	5770	0
561	20240712	102200	113868940	5770	5770	5770	5770	0
562	20240712	102100	113868940	5770	5770	5770	5770	4
563	20240712	102000	113845860	5800	5800	5800	5800	0
564	20240712	101900	113845860	5800	5800	5800	5800	0
565	20240712	101800	113845860	5800	5800	5800	5800	0
566	20240712	101700	113845860	5800	5800	5800	5800	0
567	20240712	101600	113845860	5800	5800	5800	5800	0
568	20240712	101500	113845860	5800	5800	5800	5800	0
569	20240712	101400	113845860	5800	5760	5800	5760	26
570	20240712	101300	113696060	5760	5760	5760	5760	100
571	20240712	101200	113120060	5760	5790	5790	5760	200
572	20240712	101100	111964040	5810	5810	5810	5810	1
573	20240712	101000	111958230	5800	5800	5800	5800	0
574	20240712	100900	111958230	5800	5800	5800	5800	0
575	20240712	100800	111958230	5800	5800	5800	5800	0
576	20240712	100700	111958230	5800	5800	5800	5800	0
577	20240712	100600	111958230	5800	5800	5800	5800	0
578	20240712	100500	111958230	5800	5800	5800	5800	0
579	20240712	100400	111958230	5800	5800	5800	5800	0
580	20240712	100300	111958230	5800	5800	5800	5800	134
581	20240712	100200	111181030	5800	5800	5800	5800	0
582	20240712	100100	111181030	5800	5800	5800	5800	0
583	20240712	100000	111181030	5800	5800	5800	5800	0
584	20240712	095900	111181030	5800	5800	5800	5800	0
585	20240712	095800	111181030	5800	5800	5800	5800	0
586	20240712	095700	111181030	5800	5800	5800	5800	501
587	20240712	095600	108275230	5810	5790	5810	5750	2642
588	20240712	095500	93023410	5800	5840	5840	5800	827
589	20240712	095400	88226770	5790	5790	5790	5790	0
590	20240712	095300	88226770	5790	5790	5790	5790	0
591	20240712	095200	88226770	5790	5790	5790	5790	0
592	20240712	095100	88226770	5790	5820	5820	5790	4548
593	20240712	095000	61857280	5820	5820	5820	5820	195
594	20240712	094900	60722380	5820	5820	5820	5820	112
595	20240712	094800	60070540	5850	5850	5850	5850	0
596	20240712	094700	60070540	5850	5850	5850	5850	0
597	20240712	094600	60070540	5850	5850	5850	5850	100
598	20240712	094500	59485540	5810	5810	5810	5810	1
599	20240712	094400	59479730	5810	5850	5850	5810	247
600	20240712	094300	58044620	5810	5850	5850	5810	101
601	20240712	094200	57457770	5800	5800	5800	5800	0
602	20240712	094100	57457770	5800	5800	5800	5800	0
603	20240712	094000	57457770	5800	5800	5800	5800	1
604	20240712	093900	57451970	5810	5830	5830	5810	1825
605	20240712	093800	46848400	5860	5860	5860	5860	0
606	20240712	093700	46848400	5860	5860	5860	5860	0
607	20240712	093600	46848400	5860	5860	5860	5860	1
608	20240712	093500	46842540	5860	5860	5860	5860	10
609	20240712	093400	46783940	5840	5860	5860	5840	504
610	20240712	093300	43837910	5870	5870	5870	5870	0
611	20240712	093200	43837910	5870	5860	5870	5860	13
612	20240712	093100	43761720	5860	5860	5860	5860	164
613	20240712	093000	42800680	5870	5870	5870	5870	1
614	20240712	092900	42794810	5870	5870	5870	5870	50
615	20240712	092800	42501310	5870	5870	5870	5870	150
616	20240712	092700	41620810	5870	5870	5870	5870	1
617	20240712	092600	41614940	5850	5850	5850	5850	15
618	20240712	092500	41527190	5870	5870	5870	5870	10
619	20240712	092400	41468490	5870	5870	5870	5870	1
620	20240712	092300	41462620	5870	5860	5870	5860	110
621	20240712	092200	40816980	5850	5850	5850	5850	49
622	20240712	092100	40530330	5850	5850	5850	5850	0
623	20240712	092000	40530330	5850	5850	5850	5850	51
624	20240712	091900	40231980	5860	5820	5860	5820	225
625	20240712	091800	38918480	5840	5840	5840	5840	62
626	20240712	091700	38556400	5830	5830	5830	5830	0
627	20240712	091600	38556400	5830	5830	5830	5830	15
628	20240712	091500	38468950	5810	5820	5820	5810	300
629	20240712	091400	36725800	5800	5800	5800	5800	0
630	20240712	091300	36725800	5800	5810	5810	5800	47
631	20240712	091200	36453060	5830	5830	5830	5830	86
632	20240712	091100	35951680	5820	5820	5820	5820	0
633	20240712	091000	35951680	5820	5810	5820	5810	179
634	20240712	090900	34910290	5790	5790	5800	5790	180
635	20240712	090800	33868060	5820	5820	5820	5820	1
636	20240712	090700	33862240	5780	5780	5780	5780	1367
637	20240712	090600	25960980	5780	5850	5850	5780	741
638	20240712	090500	21671630	5800	5810	5810	5800	3162
639	20240712	090400	3314760	5890	5890	5890	5890	0
640	20240712	090300	3314760	5890	5890	5890	5890	200
641	20240712	090200	2136760	5890	5890	5890	5890	0
642	20240712	090100	2136760	5890	5860	5890	5860	3
643	20240712	090000	2119140	5790	5790	5790	5790	366