KissMeData/054540/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194000	339917200	4645	4645	4645	4645	534
3	20240712	193900	339917200	4645	4645	4645	4645	0
4	20240712	193800	339917200	4645	4645	4645	4645	0
5	20240712	193700	339917200	4645	4645	4645	4645	0
6	20240712	193600	339917200	4645	4645	4645	4645	0
7	20240712	193500	339917200	4645	4645	4645	4645	0
8	20240712	193400	339917200	4645	4645	4645	4645	0
9	20240712	193300	339917200	4645	4645	4645	4645	0
10	20240712	193200	339917200	4645	4645	4645	4645	0
11	20240712	193100	339917200	4645	4645	4645	4645	0
12	20240712	193000	339917200	4645	4645	4645	4645	0
13	20240712	192900	339917200	4645	4645	4645	4645	0
14	20240712	192800	339917200	4645	4645	4645	4645	0
15	20240712	192700	339917200	4645	4645	4645	4645	0
16	20240712	192600	339917200	4645	4645	4645	4645	0
17	20240712	192500	339917200	4645	4645	4645	4645	0
18	20240712	192400	339917200	4645	4645	4645	4645	0
19	20240712	192300	339917200	4645	4645	4645	4645	0
20	20240712	192200	339917200	4645	4645	4645	4645	0
21	20240712	192100	339917200	4645	4645	4645	4645	0
22	20240712	192000	339917200	4645	4645	4645	4645	0
23	20240712	191900	339917200	4645	4645	4645	4645	0
24	20240712	191800	339917200	4645	4645	4645	4645	0
25	20240712	191700	339917200	4645	4645	4645	4645	0
26	20240712	191600	339917200	4645	4645	4645	4645	0
27	20240712	191500	339917200	4645	4645	4645	4645	0
28	20240712	191400	339917200	4645	4645	4645	4645	0
29	20240712	191300	339917200	4645	4645	4645	4645	0
30	20240712	191200	339917200	4645	4645	4645	4645	0
31	20240712	191100	339917200	4645	4645	4645	4645	0
32	20240712	191000	339917200	4645	4645	4645	4645	534
33	20240712	190900	339917200	4645	4645	4645	4645	0
34	20240712	190800	339917200	4645	4645	4645	4645	0
35	20240712	190700	339917200	4645	4645	4645	4645	0
36	20240712	190600	339917200	4645	4645	4645	4645	0
37	20240712	190500	339917200	4645	4645	4645	4645	0
38	20240712	190400	339917200	4645	4645	4645	4645	0
39	20240712	190300	339917200	4645	4645	4645	4645	0
40	20240712	190200	339917200	4645	4645	4645	4645	0
41	20240712	190100	339917200	4645	4645	4645	4645	0
42	20240712	190000	339917200	4645	4645	4645	4645	0
43	20240712	185900	339917200	4645	4645	4645	4645	0
44	20240712	185800	339917200	4645	4645	4645	4645	0
45	20240712	185700	339917200	4645	4645	4645	4645	0
46	20240712	185600	339917200	4645	4645	4645	4645	0
47	20240712	185500	339917200	4645	4645	4645	4645	0
48	20240712	185400	339917200	4645	4645	4645	4645	0
49	20240712	185300	339917200	4645	4645	4645	4645	0
50	20240712	185200	339917200	4645	4645	4645	4645	0
51	20240712	185100	339917200	4645	4645	4645	4645	0
52	20240712	185000	339917200	4645	4645	4645	4645	0
53	20240712	184900	339917200	4645	4645	4645	4645	0
54	20240712	184800	339917200	4645	4645	4645	4645	0
55	20240712	184700	339917200	4645	4645	4645	4645	0
56	20240712	184600	339917200	4645	4645	4645	4645	0
57	20240712	184500	339917200	4645	4645	4645	4645	0
58	20240712	184400	339917200	4645	4645	4645	4645	0
59	20240712	184300	339917200	4645	4645	4645	4645	0
60	20240712	184200	339917200	4645	4645	4645	4645	0
61	20240712	184100	339917200	4645	4645	4645	4645	0
62	20240712	184000	339917200	4645	4645	4645	4645	534
63	20240712	183900	339917200	4645	4645	4645	4645	0
64	20240712	183800	339917200	4645	4645	4645	4645	0
65	20240712	183700	339917200	4645	4645	4645	4645	0
66	20240712	183600	339917200	4645	4645	4645	4645	0
67	20240712	183500	339917200	4645	4645	4645	4645	0
68	20240712	183400	339917200	4645	4645	4645	4645	0
69	20240712	183300	339917200	4645	4645	4645	4645	0
70	20240712	183200	339917200	4645	4645	4645	4645	0
71	20240712	183100	339917200	4645	4645	4645	4645	0
72	20240712	183000	339917200	4645	4645	4645	4645	0
73	20240712	182900	339917200	4645	4645	4645	4645	0
74	20240712	182800	339917200	4645	4645	4645	4645	0
75	20240712	182700	339917200	4645	4645	4645	4645	0
76	20240712	182600	339917200	4645	4645	4645	4645	0
77	20240712	182500	339917200	4645	4645	4645	4645	0
78	20240712	182400	339917200	4645	4645	4645	4645	0
79	20240712	182300	339917200	4645	4645	4645	4645	0
80	20240712	182200	339917200	4645	4645	4645	4645	0
81	20240712	182100	339917200	4645	4645	4645	4645	0
82	20240712	182000	339917200	4645	4645	4645	4645	0
83	20240712	181900	339917200	4645	4645	4645	4645	0
84	20240712	181800	339917200	4645	4645	4645	4645	0
85	20240712	181700	339917200	4645	4645	4645	4645	0
86	20240712	181600	339917200	4645	4645	4645	4645	0
87	20240712	181500	339917200	4645	4645	4645	4645	0
88	20240712	181400	339917200	4645	4645	4645	4645	0
89	20240712	181300	339917200	4645	4645	4645	4645	0
90	20240712	181200	339917200	4645	4645	4645	4645	0
91	20240712	181100	339917200	4645	4645	4645	4645	0
92	20240712	181000	339917200	4645	4645	4645	4645	534
93	20240712	180900	339917200	4645	4645	4645	4645	0
94	20240712	180800	339917200	4645	4645	4645	4645	0
95	20240712	180700	339917200	4645	4645	4645	4645	0
96	20240712	180600	339917200	4645	4645	4645	4645	0
97	20240712	180500	339917200	4645	4645	4645	4645	0
98	20240712	180400	339917200	4645	4645	4645	4645	0
99	20240712	180300	339917200	4645	4645	4645	4645	0
100	20240712	180200	339917200	4645	4645	4645	4645	0
101	20240712	180100	339917200	4645	4645	4645	4645	0
102	20240712	180000	339917200	4645	4645	4645	4645	0
103	20240712	175900	339917200	4645	4645	4645	4645	0
104	20240712	175800	339917200	4645	4645	4645	4645	0
105	20240712	175700	339917200	4645	4645	4645	4645	0
106	20240712	175600	339917200	4645	4645	4645	4645	0
107	20240712	175500	339917200	4645	4645	4645	4645	0
108	20240712	175400	339917200	4645	4645	4645	4645	0
109	20240712	175300	339917200	4645	4645	4645	4645	0
110	20240712	175200	339917200	4645	4645	4645	4645	0
111	20240712	175100	339917200	4645	4645	4645	4645	0
112	20240712	175000	339917200	4645	4645	4645	4645	0
113	20240712	174900	339917200	4645	4645	4645	4645	0
114	20240712	174800	339917200	4645	4645	4645	4645	0
115	20240712	174700	339917200	4645	4645	4645	4645	0
116	20240712	174600	339917200	4645	4645	4645	4645	0
117	20240712	174500	339917200	4645	4645	4645	4645	0
118	20240712	174400	339917200	4645	4645	4645	4645	0
119	20240712	174300	339917200	4645	4645	4645	4645	0
120	20240712	174200	339917200	4645	4645	4645	4645	0
121	20240712	174100	339917200	4645	4645	4645	4645	0
122	20240712	174000	339917200	4645	4645	4645	4645	534
123	20240712	173900	339917200	4645	4645	4645	4645	0
124	20240712	173800	339917200	4645	4645	4645	4645	0
125	20240712	173700	339917200	4645	4645	4645	4645	0
126	20240712	173600	339917200	4645	4645	4645	4645	0
127	20240712	173500	339917200	4645	4645	4645	4645	0
128	20240712	173400	339917200	4645	4645	4645	4645	0
129	20240712	173300	339917200	4645	4645	4645	4645	0
130	20240712	173200	339917200	4645	4645	4645	4645	0
131	20240712	173100	339917200	4645	4645	4645	4645	0
132	20240712	173000	339917200	4645	4645	4645	4645	0
133	20240712	172900	339917200	4645	4645	4645	4645	0
134	20240712	172800	339917200	4645	4645	4645	4645	0
135	20240712	172700	339917200	4645	4645	4645	4645	0
136	20240712	172600	339917200	4645	4645	4645	4645	0
137	20240712	172500	339917200	4645	4645	4645	4645	0
138	20240712	172400	339917200	4645	4645	4645	4645	0
139	20240712	172300	339917200	4645	4645	4645	4645	0
140	20240712	172200	339917200	4645	4645	4645	4645	0
141	20240712	172100	339917200	4645	4645	4645	4645	0
142	20240712	172000	339917200	4645	4645	4645	4645	0
143	20240712	171900	339917200	4645	4645	4645	4645	0
144	20240712	171800	339917200	4645	4645	4645	4645	0
145	20240712	171700	339917200	4645	4645	4645	4645	0
146	20240712	171600	339917200	4645	4645	4645	4645	0
147	20240712	171500	339917200	4645	4645	4645	4645	0
148	20240712	171400	339917200	4645	4645	4645	4645	0
149	20240712	171300	339917200	4645	4645	4645	4645	0
150	20240712	171200	339917200	4645	4645	4645	4645	0
151	20240712	171100	339917200	4645	4645	4645	4645	0
152	20240712	171000	339917200	4645	4645	4645	4645	534
153	20240712	170900	339917200	4645	4645	4645	4645	0
154	20240712	170800	339917200	4645	4645	4645	4645	0
155	20240712	170700	339917200	4645	4645	4645	4645	0
156	20240712	170600	339917200	4645	4645	4645	4645	0
157	20240712	170500	339917200	4645	4645	4645	4645	0
158	20240712	170400	339917200	4645	4645	4645	4645	0
159	20240712	170300	339917200	4645	4645	4645	4645	0
160	20240712	170200	339917200	4645	4645	4645	4645	0
161	20240712	170100	339917200	4645	4645	4645	4645	0
162	20240712	170000	339917200	4645	4645	4645	4645	0
163	20240712	165900	339917200	4645	4645	4645	4645	0
164	20240712	165800	339917200	4645	4645	4645	4645	0
165	20240712	165700	339917200	4645	4645	4645	4645	0
166	20240712	165600	339917200	4645	4645	4645	4645	0
167	20240712	165500	339917200	4645	4645	4645	4645	0
168	20240712	165400	339917200	4645	4645	4645	4645	0
169	20240712	165300	339917200	4645	4645	4645	4645	0
170	20240712	165200	339917200	4645	4645	4645	4645	0
171	20240712	165100	339917200	4645	4645	4645	4645	0
172	20240712	165000	339917200	4645	4645	4645	4645	0
173	20240712	164900	339917200	4645	4645	4645	4645	0
174	20240712	164800	339917200	4645	4645	4645	4645	0
175	20240712	164700	339917200	4645	4645	4645	4645	0
176	20240712	164600	339917200	4645	4645	4645	4645	0
177	20240712	164500	339917200	4645	4645	4645	4645	0
178	20240712	164400	339917200	4645	4645	4645	4645	0
179	20240712	164300	339917200	4645	4645	4645	4645	0
180	20240712	164200	339917200	4645	4645	4645	4645	0
181	20240712	164100	339917200	4645	4645	4645	4645	0
182	20240712	164000	339917200	4645	4645	4645	4645	534
183	20240712	163900	339917200	4645	4645	4645	4645	0
184	20240712	163800	339917200	4645	4645	4645	4645	0
185	20240712	163700	339917200	4645	4645	4645	4645	0
186	20240712	163600	339917200	4645	4645	4645	4645	0
187	20240712	163500	339917200	4645	4645	4645	4645	0
188	20240712	163400	339917200	4645	4645	4645	4645	0
189	20240712	163300	339917200	4645	4645	4645	4645	0
190	20240712	163200	339917200	4645	4645	4645	4645	0
191	20240712	163100	339917200	4645	4645	4645	4645	0
192	20240712	163000	339917200	4645	4645	4645	4645	0
193	20240712	162900	339917200	4645	4645	4645	4645	0
194	20240712	162800	339917200	4645	4645	4645	4645	0
195	20240712	162700	339917200	4645	4645	4645	4645	0
196	20240712	162600	339917200	4645	4645	4645	4645	0
197	20240712	162500	339917200	4645	4645	4645	4645	0
198	20240712	162400	339917200	4645	4645	4645	4645	0
199	20240712	162300	339917200	4645	4645	4645	4645	0
200	20240712	162200	339917200	4645	4645	4645	4645	0
201	20240712	162100	339917200	4645	4645	4645	4645	0
202	20240712	162000	339917200	4645	4645	4645	4645	0
203	20240712	161900	339917200	4645	4645	4645	4645	0
204	20240712	161800	339917200	4645	4645	4645	4645	0
205	20240712	161700	339917200	4645	4645	4645	4645	0
206	20240712	161600	339917200	4645	4645	4645	4645	0
207	20240712	161500	339917200	4645	4645	4645	4645	0
208	20240712	161400	339917200	4645	4645	4645	4645	0
209	20240712	161300	339917200	4645	4645	4645	4645	0
210	20240712	161200	339917200	4645	4645	4645	4645	0
211	20240712	161100	339917200	4645	4645	4645	4645	0
212	20240712	161000	339917200	4645	4645	4645	4645	534
213	20240712	160900	339917200	4645	4645	4645	4645	0
214	20240712	160800	339917200	4645	4645	4645	4645	0
215	20240712	160700	339917200	4645	4645	4645	4645	0
216	20240712	160600	339917200	4645	4645	4645	4645	0
217	20240712	160500	339917200	4645	4645	4645	4645	0
218	20240712	160400	339917200	4645	4645	4645	4645	0
219	20240712	160300	339917200	4645	4645	4645	4645	0
220	20240712	160200	339917200	4645	4645	4645	4645	0
221	20240712	160100	339917200	4645	4645	4645	4645	0
222	20240712	160000	339917200	4645	4645	4645	4645	0
223	20240712	155900	339917200	4645	4645	4645	4645	0
224	20240712	155800	339917200	4645	4645	4645	4645	0
225	20240712	155700	339917200	4645	4645	4645	4645	0
226	20240712	155600	339917200	4645	4645	4645	4645	0
227	20240712	155500	339917200	4645	4645	4645	4645	0
228	20240712	155400	339917200	4645	4645	4645	4645	0
229	20240712	155300	339917200	4645	4645	4645	4645	0
230	20240712	155200	339917200	4645	4645	4645	4645	0
231	20240712	155100	339917200	4645	4645	4645	4645	0
232	20240712	155000	339917200	4645	4645	4645	4645	0
233	20240712	154900	339917200	4645	4645	4645	4645	0
234	20240712	154800	339917200	4645	4645	4645	4645	0
235	20240712	154700	339917200	4645	4645	4645	4645	0
236	20240712	154600	339917200	4645	4645	4645	4645	0
237	20240712	154500	339917200	4645	4645	4645	4645	0
238	20240712	154400	339917200	4645	4645	4645	4645	0
239	20240712	154300	339917200	4645	4645	4645	4645	0
240	20240712	154200	339917200	4645	4645	4645	4645	0
241	20240712	154100	339917200	4645	4645	4645	4645	0
242	20240712	154000	339917200	4645	4645	4645	4645	534
243	20240712	153900	339917200	4645	4645	4645	4645	0
244	20240712	153800	339917200	4645	4645	4645	4645	0
245	20240712	153700	339917200	4645	4645	4645	4645	0
246	20240712	153600	339917200	4645	4645	4645	4645	0
247	20240712	153500	339917200	4645	4645	4645	4645	0
248	20240712	153400	339917200	4645	4645	4645	4645	0
249	20240712	153300	339917200	4645	4645	4645	4645	0
250	20240712	153200	339917200	4645	4645	4645	4645	0
251	20240712	153100	339917200	4645	4645	4645	4645	0
252	20240712	153000	339917200	4645	4645	4645	4645	534
253	20240712	152900	337436770	4650	4650	4650	4650	0
254	20240712	152800	337436770	4650	4650	4650	4650	0
255	20240712	152700	337436770	4650	4650	4650	4650	0
256	20240712	152600	337436770	4650	4650	4650	4650	0
257	20240712	152500	337436770	4650	4650	4650	4650	0
258	20240712	152400	337436770	4650	4650	4650	4650	0
259	20240712	152300	337436770	4650	4650	4650	4650	0
260	20240712	152200	337436770	4650	4650	4650	4650	0
261	20240712	152100	337436770	4650	4650	4650	4650	0
262	20240712	152000	337436770	4650	4650	4650	4650	0
263	20240712	151900	337436770	4650	4640	4655	4595	281
264	20240712	151800	336132650	4635	4625	4635	4625	124
265	20240712	151700	335558275	4620	4605	4620	4595	237
266	20240712	151600	334469080	4625	4625	4625	4625	0
267	20240712	151500	334469080	4625	4625	4625	4625	0
268	20240712	151400	334469080	4625	4625	4625	4625	0
269	20240712	151300	334469080	4625	4625	4625	4625	432
270	20240712	151200	332471080	4625	4625	4625	4625	0
271	20240712	151100	332471080	4625	4625	4625	4625	0
272	20240712	151000	332471080	4625	4600	4625	4600	687
273	20240712	150900	329303545	4625	4625	4625	4625	0
274	20240712	150800	329303545	4625	4625	4625	4625	0
275	20240712	150700	329303545	4625	4625	4625	4625	0
276	20240712	150600	329303545	4625	4625	4625	4625	1
277	20240712	150500	329298920	4625	4625	4625	4625	0
278	20240712	150400	329298920	4625	4625	4625	4625	0
279	20240712	150300	329298920	4625	4600	4625	4600	280
280	20240712	150200	328009620	4600	4595	4600	4595	300
281	20240712	150100	326631100	4595	4595	4595	4595	100
282	20240712	150000	326171600	4595	4595	4595	4595	0
283	20240712	145900	326171600	4595	4595	4595	4595	0
284	20240712	145800	326171600	4595	4595	4595	4595	3
285	20240712	145700	326157815	4595	4595	4595	4590	8
286	20240712	145600	326121065	4595	4595	4595	4595	50
287	20240712	145500	325891315	4580	4580	4580	4580	214
288	20240712	145400	324911195	4590	4590	4590	4590	0
289	20240712	145300	324911195	4590	4590	4590	4590	170
290	20240712	145200	324130895	4590	4590	4590	4590	0
291	20240712	145100	324130895	4590	4590	4590	4590	30
292	20240712	145000	323993195	4580	4580	4580	4580	0
293	20240712	144900	323993195	4580	4580	4580	4580	0
294	20240712	144800	323993195	4580	4580	4580	4580	0
295	20240712	144700	323993195	4580	4585	4585	4580	1517
296	20240712	144600	317039335	4595	4595	4595	4595	0
297	20240712	144500	317039335	4595	4590	4595	4590	1730
298	20240712	144400	309096135	4595	4595	4595	4595	0
299	20240712	144300	309096135	4595	4595	4595	4595	570
300	20240712	144200	306476985	4590	4590	4590	4590	0
301	20240712	144100	306476985	4590	4625	4625	4590	872
302	20240712	144000	302474365	4595	4595	4595	4595	0
303	20240712	143900	302474365	4595	4605	4605	4595	3310
304	20240712	143800	287257710	4605	4630	4630	4605	207
305	20240712	143700	286304300	4605	4605	4605	4605	0
306	20240712	143600	286304300	4605	4605	4605	4605	0
307	20240712	143500	286304300	4605	4605	4605	4605	0
308	20240712	143400	286304300	4605	4605	4605	4605	0
309	20240712	143300	286304300	4605	4605	4605	4605	0
310	20240712	143200	286304300	4605	4605	4605	4605	0
311	20240712	143100	286304300	4605	4605	4605	4605	47
312	20240712	143000	286087865	4605	4605	4605	4605	0
313	20240712	142900	286087865	4605	4605	4605	4605	0
314	20240712	142800	286087865	4605	4605	4605	4605	0
315	20240712	142700	286087865	4605	4605	4605	4605	0
316	20240712	142600	286087865	4605	4605	4605	4605	0
317	20240712	142500	286087865	4605	4605	4605	4605	100
318	20240712	142400	285627365	4605	4605	4605	4605	0
319	20240712	142300	285627365	4605	4605	4605	4605	53
320	20240712	142200	285383300	4600	4600	4600	4600	0
321	20240712	142100	285383300	4600	4600	4600	4600	0
322	20240712	142000	285383300	4600	4605	4605	4600	79
323	20240712	141900	285019595	4605	4605	4605	4605	100
324	20240712	141800	284559095	4605	4605	4605	4605	0
325	20240712	141700	284559095	4605	4605	4605	4605	100
326	20240712	141600	284098595	4610	4610	4610	4610	305
327	20240712	141500	282692545	4635	4635	4635	4635	0
328	20240712	141400	282692545	4635	4635	4635	4635	0
329	20240712	141300	282692545	4635	4635	4635	4635	0
330	20240712	141200	282692545	4635	4635	4635	4635	44
331	20240712	141100	282488605	4635	4635	4635	4635	0
332	20240712	141000	282488605	4635	4635	4635	4635	0
333	20240712	140900	282488605	4635	4635	4635	4635	1
334	20240712	140800	282483970	4600	4600	4600	4600	20
335	20240712	140700	282391970	4635	4635	4635	4635	0
336	20240712	140600	282391970	4635	4635	4635	4635	0
337	20240712	140500	282391970	4635	4635	4635	4635	0
338	20240712	140400	282391970	4635	4635	4635	4635	0
339	20240712	140300	282391970	4635	4635	4635	4635	0
340	20240712	140200	282391970	4635	4635	4635	4635	0
341	20240712	140100	282391970	4635	4635	4635	4635	0
342	20240712	140000	282391970	4635	4635	4635	4635	0
343	20240712	135900	282391970	4635	4635	4635	4635	0
344	20240712	135800	282391970	4635	4635	4635	4635	0
345	20240712	135700	282391970	4635	4635	4635	4635	0
346	20240712	135600	282391970	4635	4635	4635	4635	0
347	20240712	135500	282391970	4635	4635	4635	4635	0
348	20240712	135400	282391970	4635	4635	4635	4635	0
349	20240712	135300	282391970	4635	4635	4635	4635	0
350	20240712	135200	282391970	4635	4635	4635	4635	0
351	20240712	135100	282391970	4635	4635	4635	4635	0
352	20240712	135000	282391970	4635	4635	4635	4635	0
353	20240712	134900	282391970	4635	4635	4635	4635	1
354	20240712	134800	282387335	4600	4600	4600	4600	0
355	20240712	134700	282387335	4600	4600	4600	4600	0
356	20240712	134600	282387335	4600	4630	4635	4600	1082
357	20240712	134500	277374910	4630	4630	4630	4630	192
358	20240712	134400	276485950	4620	4615	4620	4615	885
359	20240712	134300	272401425	4615	4615	4615	4615	4
360	20240712	134200	272382965	4615	4615	4615	4615	0
361	20240712	134100	272382965	4615	4615	4615	4615	4
362	20240712	134000	272364505	4605	4605	4605	4605	0
363	20240712	133900	272364505	4605	4605	4605	4605	0
364	20240712	133800	272364505	4605	4605	4605	4605	0
365	20240712	133700	272364505	4605	4605	4605	4605	0
366	20240712	133600	272364505	4605	4605	4605	4605	0
367	20240712	133500	272364505	4605	4605	4605	4605	0
368	20240712	133400	272364505	4605	4605	4605	4605	0
369	20240712	133300	272364505	4605	4605	4605	4605	600
370	20240712	133200	269601505	4600	4600	4600	4600	285
371	20240712	133100	268290505	4595	4595	4595	4595	300
372	20240712	133000	266912005	4600	4600	4600	4600	0
373	20240712	132900	266912005	4600	4600	4600	4600	0
374	20240712	132800	266912005	4600	4600	4600	4600	0
375	20240712	132700	266912005	4600	4600	4600	4600	0
376	20240712	132600	266912005	4600	4600	4600	4600	818
377	20240712	132500	263149205	4600	4600	4600	4600	600
378	20240712	132400	260389205	4600	4600	4600	4600	0
379	20240712	132300	260389205	4600	4605	4605	4600	110
380	20240712	132200	259883200	4615	4615	4615	4615	213
381	20240712	132100	258900205	4625	4625	4625	4625	2
382	20240712	132000	258890955	4620	4620	4620	4620	0
383	20240712	131900	258890955	4620	4620	4620	4620	0
384	20240712	131800	258890955	4620	4620	4620	4620	0
385	20240712	131700	258890955	4620	4620	4620	4620	0
386	20240712	131600	258890955	4620	4620	4620	4620	0
387	20240712	131500	258890955	4620	4620	4620	4620	0
388	20240712	131400	258890955	4620	4620	4620	4620	0
389	20240712	131300	258890955	4620	4620	4620	4620	0
390	20240712	131200	258890955	4620	4630	4630	4620	1071
391	20240712	131100	253942590	4635	4635	4635	4635	6
392	20240712	131000	253914780	4635	4635	4635	4635	0
393	20240712	130900	253914780	4635	4635	4635	4635	2
394	20240712	130800	253905510	4635	4635	4635	4635	0
395	20240712	130700	253905510	4635	4635	4635	4635	8
396	20240712	130600	253868430	4635	4635	4635	4635	0
397	20240712	130500	253868430	4635	4635	4635	4635	0
398	20240712	130400	253868430	4635	4635	4635	4635	0
399	20240712	130300	253868430	4635	4635	4635	4635	0
400	20240712	130200	253868430	4635	4635	4635	4635	0
401	20240712	130100	253868430	4635	4635	4635	4635	10
402	20240712	130000	253822080	4630	4630	4630	4630	0
403	20240712	125900	253822080	4630	4630	4630	4630	0
404	20240712	125800	253822080	4630	4630	4630	4630	70
405	20240712	125700	253497980	4635	4635	4635	4635	0
406	20240712	125600	253497980	4635	4635	4635	4635	50
407	20240712	125500	253266230	4635	4635	4635	4635	0
408	20240712	125400	253266230	4635	4635	4635	4635	0
409	20240712	125300	253266230	4635	4635	4635	4635	0
410	20240712	125200	253266230	4635	4635	4635	4635	2
411	20240712	125100	253256960	4610	4610	4610	4610	1
412	20240712	125000	253252350	4635	4635	4635	4635	32
413	20240712	124900	253104030	4635	4635	4635	4635	0
414	20240712	124800	253104030	4635	4635	4635	4635	0
415	20240712	124700	253104030	4635	4635	4635	4635	1
416	20240712	124600	253099395	4635	4630	4635	4630	3
417	20240712	124500	253085500	4600	4600	4600	4600	0
418	20240712	124400	253085500	4600	4600	4600	4600	1
419	20240712	124300	253080900	4600	4600	4600	4600	0
420	20240712	124200	253080900	4600	4600	4600	4600	0
421	20240712	124100	253080900	4600	4600	4600	4600	0
422	20240712	124000	253080900	4600	4600	4600	4600	1
423	20240712	123900	253076300	4600	4600	4600	4600	0
424	20240712	123800	253076300	4600	4600	4600	4600	79
425	20240712	123700	252712900	4635	4635	4635	4635	3
426	20240712	123600	252698995	4630	4620	4630	4620	1000
427	20240712	123500	248070480	4620	4620	4620	4620	50
428	20240712	123400	247839480	4620	4620	4620	4620	0
429	20240712	123300	247839480	4620	4620	4620	4620	0
430	20240712	123200	247839480	4620	4620	4620	4620	6
431	20240712	123100	247811760	4615	4615	4615	4615	101
432	20240712	123000	247345645	4615	4615	4615	4615	1078
433	20240712	122900	242370675	4600	4600	4600	4600	0
434	20240712	122800	242370675	4600	4600	4600	4600	1
435	20240712	122700	242366075	4600	4600	4600	4600	0
436	20240712	122600	242366075	4600	4600	4600	4600	0
437	20240712	122500	242366075	4600	4600	4600	4600	0
438	20240712	122400	242366075	4600	4610	4610	4600	1301
439	20240712	122300	236371475	4610	4610	4610	4610	0
440	20240712	122200	236371475	4610	4610	4610	4610	0
441	20240712	122100	236371475	4610	4610	4610	4610	0
442	20240712	122000	236371475	4610	4610	4610	4610	0
443	20240712	121900	236371475	4610	4610	4610	4610	1630
444	20240712	121800	228857175	4610	4610	4610	4610	0
445	20240712	121700	228857175	4610	4610	4610	4610	0
446	20240712	121600	228857175	4610	4610	4610	4610	0
447	20240712	121500	228857175	4610	4610	4610	4610	0
448	20240712	121400	228857175	4610	4610	4610	4610	0
449	20240712	121300	228857175	4610	4610	4610	4610	0
450	20240712	121200	228857175	4610	4610	4610	4610	56
451	20240712	121100	228599015	4615	4615	4615	4615	0
452	20240712	121000	228599015	4615	4615	4615	4615	0
453	20240712	120900	228599015	4615	4615	4615	4615	0
454	20240712	120800	228599015	4615	4615	4615	4615	0
455	20240712	120700	228599015	4615	4615	4615	4615	0
456	20240712	120600	228599015	4615	4615	4615	4615	0
457	20240712	120500	228599015	4615	4615	4615	4615	1
458	20240712	120400	228594400	4590	4590	4590	4590	79
459	20240712	120300	228231790	4590	4590	4590	4590	1
460	20240712	120200	228227200	4600	4600	4600	4600	700
461	20240712	120100	225007200	4620	4620	4620	4620	0
462	20240712	120000	225007200	4620	4620	4620	4620	0
463	20240712	115900	225007200	4620	4620	4620	4620	0
464	20240712	115800	225007200	4620	4620	4620	4620	0
465	20240712	115700	225007200	4620	4620	4620	4620	0
466	20240712	115600	225007200	4620	4620	4620	4620	2
467	20240712	115500	224997960	4605	4605	4605	4605	0
468	20240712	115400	224997960	4605	4605	4605	4605	0
469	20240712	115300	224997960	4605	4605	4605	4605	0
470	20240712	115200	224997960	4605	4605	4605	4605	0
471	20240712	115100	224997960	4605	4605	4605	4605	0
472	20240712	115000	224997960	4605	4605	4605	4605	84
473	20240712	114900	224611140	4590	4590	4590	4590	0
474	20240712	114800	224611140	4590	4600	4600	4590	390
475	20240712	114700	222817240	4600	4600	4600	4600	0
476	20240712	114600	222817240	4600	4600	4600	4600	0
477	20240712	114500	222817240	4600	4600	4600	4600	0
478	20240712	114400	222817240	4600	4600	4600	4600	2
479	20240712	114300	222808040	4605	4605	4605	4605	1
480	20240712	114200	222803435	4590	4590	4590	4590	0
481	20240712	114100	222803435	4590	4590	4590	4590	0
482	20240712	114000	222803435	4590	4590	4590	4590	0
483	20240712	113900	222803435	4590	4590	4590	4590	0
484	20240712	113800	222803435	4590	4590	4590	4590	0
485	20240712	113700	222803435	4590	4590	4590	4590	0
486	20240712	113600	222803435	4590	4600	4600	4590	120
487	20240712	113500	222252605	4600	4600	4600	4600	0
488	20240712	113400	222252605	4600	4600	4600	4600	934
489	20240712	113300	217956205	4600	4600	4600	4600	0
490	20240712	113200	217956205	4600	4600	4600	4600	0
491	20240712	113100	217956205	4600	4600	4600	4600	0
492	20240712	113000	217956205	4600	4600	4600	4600	80
493	20240712	112900	217588205	4605	4605	4605	4605	0
494	20240712	112800	217588205	4605	4605	4605	4605	70
495	20240712	112700	217265855	4600	4605	4605	4600	180
496	20240712	112600	216437705	4610	4610	4610	4610	152
497	20240712	112500	215736985	4635	4635	4635	4635	0
498	20240712	112400	215736985	4635	4635	4635	4635	0
499	20240712	112300	215736985	4635	4635	4635	4635	0
500	20240712	112200	215736985	4635	4635	4635	4635	0
501	20240712	112100	215736985	4635	4635	4635	4635	0
502	20240712	112000	215736985	4635	4635	4635	4635	0
503	20240712	111900	215736985	4635	4635	4635	4635	0
504	20240712	111800	215736985	4635	4635	4635	4635	2
505	20240712	111700	215727715	4635	4635	4635	4635	0
506	20240712	111600	215727715	4635	4605	4640	4605	341
507	20240712	111500	214156785	4600	4600	4600	4600	0
508	20240712	111400	214156785	4600	4600	4600	4600	90
509	20240712	111300	213742785	4600	4600	4600	4600	0
510	20240712	111200	213742785	4600	4600	4600	4600	0
511	20240712	111100	213742785	4600	4600	4600	4600	0
512	20240712	111000	213742785	4600	4600	4600	4600	2
513	20240712	110900	213733585	4600	4600	4600	4600	0
514	20240712	110800	213733585	4600	4600	4600	4600	83
515	20240712	110700	213351785	4595	4595	4595	4595	339
516	20240712	110600	211794080	4595	4595	4595	4595	3
517	20240712	110500	211780295	4585	4585	4585	4585	0
518	20240712	110400	211780295	4585	4585	4585	4585	0
519	20240712	110300	211780295	4585	4585	4585	4585	0
520	20240712	110200	211780295	4585	4585	4585	4585	0
521	20240712	110100	211780295	4585	4585	4585	4585	11
522	20240712	110000	211729860	4585	4585	4585	4585	0
523	20240712	105900	211729860	4585	4585	4585	4585	742
524	20240712	105800	208327790	4580	4580	4580	4580	0
525	20240712	105700	208327790	4580	4580	4580	4580	0
526	20240712	105600	208327790	4580	4580	4580	4580	79
527	20240712	105500	207965970	4585	4585	4585	4585	264
528	20240712	105400	206755530	4585	4585	4585	4585	0
529	20240712	105300	206755530	4585	4585	4585	4585	0
530	20240712	105200	206755530	4585	4585	4585	4585	0
531	20240712	105100	206755530	4585	4585	4585	4585	0
532	20240712	105000	206755530	4585	4585	4585	4585	0
533	20240712	104900	206755530	4585	4585	4585	4585	0
534	20240712	104800	206755530	4585	4600	4600	4585	550
535	20240712	104700	204232310	4600	4600	4600	4600	0
536	20240712	104600	204232310	4600	4600	4600	4600	0
537	20240712	104500	204232310	4600	4600	4600	4600	78
538	20240712	104400	203873510	4600	4600	4600	4600	22
539	20240712	104300	203772310	4585	4585	4585	4585	0
540	20240712	104200	203772310	4585	4585	4585	4585	1
541	20240712	104100	203767725	4590	4590	4590	4590	0
542	20240712	104000	203767725	4590	4590	4590	4590	0
543	20240712	103900	203767725	4590	4590	4590	4590	0
544	20240712	103800	203767725	4590	4590	4590	4590	0
545	20240712	103700	203767725	4590	4590	4590	4590	0
546	20240712	103600	203767725	4590	4590	4590	4590	23
547	20240712	103500	203662155	4605	4605	4605	4605	3
548	20240712	103400	203648340	4590	4590	4590	4590	0
549	20240712	103300	203648340	4590	4590	4590	4590	0
550	20240712	103200	203648340	4590	4590	4590	4590	0
551	20240712	103100	203648340	4590	4590	4590	4590	81
552	20240712	103000	203276550	4590	4590	4590	4590	0
553	20240712	102900	203276550	4590	4590	4590	4590	0
554	20240712	102800	203276550	4590	4590	4590	4590	0
555	20240712	102700	203276550	4590	4590	4590	4590	17
556	20240712	102600	203198520	4590	4590	4590	4590	0
557	20240712	102500	203198520	4590	4590	4590	4590	0
558	20240712	102400	203198520	4590	4590	4590	4590	1
559	20240712	102300	203193930	4590	4590	4590	4590	1
560	20240712	102200	203189340	4575	4575	4575	4575	79
561	20240712	102100	202827915	4575	4575	4575	4575	0
562	20240712	102000	202827915	4575	4575	4575	4575	0
563	20240712	101900	202827915	4575	4585	4585	4575	2384
564	20240712	101800	191915205	4585	4585	4585	4585	0
565	20240712	101700	191915205	4585	4585	4585	4585	0
566	20240712	101600	191915205	4585	4590	4590	4585	79
567	20240712	101500	191552695	4590	4590	4590	4590	9
568	20240712	101400	191511385	4590	4590	4590	4590	10
569	20240712	101300	191465485	4590	4590	4590	4590	5
570	20240712	101200	191442535	4590	4590	4590	4590	1
571	20240712	101100	191437945	4580	4580	4580	4580	0
572	20240712	101000	191437945	4580	4580	4580	4580	0
573	20240712	100900	191437945	4580	4580	4580	4580	0
574	20240712	100800	191437945	4580	4580	4580	4580	0
575	20240712	100700	191437945	4580	4580	4580	4580	0
576	20240712	100600	191437945	4580	4580	4580	4580	1
577	20240712	100500	191433365	4575	4575	4575	4575	0
578	20240712	100400	191433365	4575	4580	4580	4575	198
579	20240712	100300	190527510	4580	4580	4580	4580	6
580	20240712	100200	190500030	4580	4600	4600	4580	6842
581	20240712	100100	159134535	4590	4590	4590	4590	22
582	20240712	100000	159033555	4590	4590	4590	4590	0
583	20240712	095900	159033555	4590	4590	4590	4590	630
584	20240712	095800	156141855	4600	4600	4600	4600	627
585	20240712	095700	153257655	4600	4590	4600	4590	6337
586	20240712	095600	124107805	4595	4600	4600	4595	1755
587	20240712	095500	116038755	4605	4605	4605	4605	0
588	20240712	095400	116038755	4605	4645	4645	4600	1014
589	20240712	095300	111370405	4625	4625	4625	4625	0
590	20240712	095200	111370405	4625	4625	4625	4625	728
591	20240712	095100	108003405	4620	4620	4620	4620	500
592	20240712	095000	105693405	4625	4625	4625	4625	2
593	20240712	094900	105684155	4625	4625	4625	4625	50
594	20240712	094800	105452905	4600	4620	4620	4600	1040
595	20240712	094700	100666285	4625	4625	4625	4625	103
596	20240712	094600	100189910	4625	4625	4625	4625	0
597	20240712	094500	100189910	4625	4625	4625	4625	0
598	20240712	094400	100189910	4625	4625	4625	4625	0
599	20240712	094300	100189910	4625	4625	4625	4625	11
600	20240712	094200	100139035	4625	4625	4625	4625	0
601	20240712	094100	100139035	4625	4625	4625	4625	0
602	20240712	094000	100139035	4625	4625	4625	4625	0
603	20240712	093900	100139035	4625	4625	4625	4625	0
604	20240712	093800	100139035	4625	4625	4625	4625	0
605	20240712	093700	100139035	4625	4625	4625	4625	0
606	20240712	093600	100139035	4625	4625	4625	4625	0
607	20240712	093500	100139035	4625	4625	4625	4625	0
608	20240712	093400	100139035	4625	4640	4640	4625	1666
609	20240712	093300	92426700	4670	4670	4670	4670	1
610	20240712	093200	92422030	4630	4630	4630	4630	2
611	20240712	093100	92412770	4625	4625	4625	4625	400
612	20240712	093000	90562770	4625	4650	4655	4625	701
613	20240712	092900	87299695	4650	4650	4650	4650	111
614	20240712	092800	86783545	4650	4650	4650	4650	9
615	20240712	092700	86741695	4645	4645	4645	4645	20
616	20240712	092600	86648795	4655	4655	4655	4655	5
617	20240712	092500	86625520	4655	4655	4655	4655	18
618	20240712	092400	86541730	4655	4650	4655	4650	615
619	20240712	092300	83681935	4650	4605	4650	4605	1595
620	20240712	092200	76305450	4600	4600	4600	4600	0
621	20240712	092100	76305450	4600	4605	4605	4600	1741
622	20240712	092000	68296555	4600	4600	4600	4600	0
623	20240712	091900	68296555	4600	4600	4600	4600	0
624	20240712	091800	68296555	4600	4600	4600	4600	0
625	20240712	091700	68296555	4600	4600	4600	4600	0
626	20240712	091600	68296555	4600	4600	4600	4600	0
627	20240712	091500	68296555	4600	4625	4625	4600	1294
628	20240712	091400	62332540	4620	4620	4620	4620	79
629	20240712	091300	61967560	4640	4635	4640	4635	555
630	20240712	091200	59392765	4640	4620	4640	4620	828
631	20240712	091100	55562675	4600	4600	4600	4600	1
632	20240712	091000	55558075	4595	4595	4595	4595	1
633	20240712	090900	55553480	4600	4595	4600	4595	101
634	20240712	090800	55088885	4595	4625	4625	4595	511
635	20240712	090700	52725840	4625	4590	4625	4590	4
636	20240712	090600	52707405	4585	4590	4640	4585	508
637	20240712	090500	50375730	4590	4590	4590	4590	1
638	20240712	090400	50371140	4580	4635	4635	4580	4
639	20240712	090300	50352655	4635	4575	4635	4575	444
640	20240712	090200	48294840	4575	4555	4605	4555	57
641	20240712	090100	48033705	4555	4565	4580	4555	7218
642	20240712	090000	15141905	4570	4570	4570	4550	3317