KissMeData/150900/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203300	90617300	5660	5660	5660	5660	1031
3	20240712	203200	90617300	5660	5660	5660	5660	0
4	20240712	203100	90617300	5660	5660	5660	5660	0
5	20240712	203000	90617300	5660	5660	5660	5660	0
6	20240712	202900	90617300	5660	5660	5660	5660	0
7	20240712	202800	90617300	5660	5660	5660	5660	0
8	20240712	202700	90617300	5660	5660	5660	5660	0
9	20240712	202600	90617300	5660	5660	5660	5660	0
10	20240712	202500	90617300	5660	5660	5660	5660	0
11	20240712	202400	90617300	5660	5660	5660	5660	0
12	20240712	202300	90617300	5660	5660	5660	5660	0
13	20240712	202200	90617300	5660	5660	5660	5660	0
14	20240712	202100	90617300	5660	5660	5660	5660	0
15	20240712	202000	90617300	5660	5660	5660	5660	0
16	20240712	201900	90617300	5660	5660	5660	5660	0
17	20240712	201800	90617300	5660	5660	5660	5660	0
18	20240712	201700	90617300	5660	5660	5660	5660	0
19	20240712	201600	90617300	5660	5660	5660	5660	0
20	20240712	201500	90617300	5660	5660	5660	5660	0
21	20240712	201400	90617300	5660	5660	5660	5660	0
22	20240712	201300	90617300	5660	5660	5660	5660	0
23	20240712	201200	90617300	5660	5660	5660	5660	0
24	20240712	201100	90617300	5660	5660	5660	5660	0
25	20240712	201000	90617300	5660	5660	5660	5660	0
26	20240712	200900	90617300	5660	5660	5660	5660	0
27	20240712	200800	90617300	5660	5660	5660	5660	0
28	20240712	200700	90617300	5660	5660	5660	5660	0
29	20240712	200600	90617300	5660	5660	5660	5660	0
30	20240712	200500	90617300	5660	5660	5660	5660	0
31	20240712	200400	90617300	5660	5660	5660	5660	0
32	20240712	200300	90617300	5660	5660	5660	5660	1031
33	20240712	200200	90617300	5660	5660	5660	5660	0
34	20240712	200100	90617300	5660	5660	5660	5660	0
35	20240712	200000	90617300	5660	5660	5660	5660	0
36	20240712	195900	90617300	5660	5660	5660	5660	0
37	20240712	195800	90617300	5660	5660	5660	5660	0
38	20240712	195700	90617300	5660	5660	5660	5660	0
39	20240712	195600	90617300	5660	5660	5660	5660	0
40	20240712	195500	90617300	5660	5660	5660	5660	0
41	20240712	195400	90617300	5660	5660	5660	5660	0
42	20240712	195300	90617300	5660	5660	5660	5660	0
43	20240712	195200	90617300	5660	5660	5660	5660	0
44	20240712	195100	90617300	5660	5660	5660	5660	0
45	20240712	195000	90617300	5660	5660	5660	5660	0
46	20240712	194900	90617300	5660	5660	5660	5660	0
47	20240712	194800	90617300	5660	5660	5660	5660	0
48	20240712	194700	90617300	5660	5660	5660	5660	0
49	20240712	194600	90617300	5660	5660	5660	5660	0
50	20240712	194500	90617300	5660	5660	5660	5660	0
51	20240712	194400	90617300	5660	5660	5660	5660	0
52	20240712	194300	90617300	5660	5660	5660	5660	0
53	20240712	194200	90617300	5660	5660	5660	5660	0
54	20240712	194100	90617300	5660	5660	5660	5660	0
55	20240712	194000	90617300	5660	5660	5660	5660	0
56	20240712	193900	90617300	5660	5660	5660	5660	0
57	20240712	193800	90617300	5660	5660	5660	5660	0
58	20240712	193700	90617300	5660	5660	5660	5660	0
59	20240712	193600	90617300	5660	5660	5660	5660	0
60	20240712	193500	90617300	5660	5660	5660	5660	0
61	20240712	193400	90617300	5660	5660	5660	5660	0
62	20240712	193300	90617300	5660	5660	5660	5660	1031
63	20240712	193200	90617300	5660	5660	5660	5660	0
64	20240712	193100	90617300	5660	5660	5660	5660	0
65	20240712	193000	90617300	5660	5660	5660	5660	0
66	20240712	192900	90617300	5660	5660	5660	5660	0
67	20240712	192800	90617300	5660	5660	5660	5660	0
68	20240712	192700	90617300	5660	5660	5660	5660	0
69	20240712	192600	90617300	5660	5660	5660	5660	0
70	20240712	192500	90617300	5660	5660	5660	5660	0
71	20240712	192400	90617300	5660	5660	5660	5660	0
72	20240712	192300	90617300	5660	5660	5660	5660	0
73	20240712	192200	90617300	5660	5660	5660	5660	0
74	20240712	192100	90617300	5660	5660	5660	5660	0
75	20240712	192000	90617300	5660	5660	5660	5660	0
76	20240712	191900	90617300	5660	5660	5660	5660	0
77	20240712	191800	90617300	5660	5660	5660	5660	0
78	20240712	191700	90617300	5660	5660	5660	5660	0
79	20240712	191600	90617300	5660	5660	5660	5660	0
80	20240712	191500	90617300	5660	5660	5660	5660	0
81	20240712	191400	90617300	5660	5660	5660	5660	0
82	20240712	191300	90617300	5660	5660	5660	5660	0
83	20240712	191200	90617300	5660	5660	5660	5660	0
84	20240712	191100	90617300	5660	5660	5660	5660	0
85	20240712	191000	90617300	5660	5660	5660	5660	0
86	20240712	190900	90617300	5660	5660	5660	5660	0
87	20240712	190800	90617300	5660	5660	5660	5660	0
88	20240712	190700	90617300	5660	5660	5660	5660	0
89	20240712	190600	90617300	5660	5660	5660	5660	0
90	20240712	190500	90617300	5660	5660	5660	5660	0
91	20240712	190400	90617300	5660	5660	5660	5660	0
92	20240712	190300	90617300	5660	5660	5660	5660	1031
93	20240712	190200	90617300	5660	5660	5660	5660	0
94	20240712	190100	90617300	5660	5660	5660	5660	0
95	20240712	190000	90617300	5660	5660	5660	5660	0
96	20240712	185900	90617300	5660	5660	5660	5660	0
97	20240712	185800	90617300	5660	5660	5660	5660	0
98	20240712	185700	90617300	5660	5660	5660	5660	0
99	20240712	185600	90617300	5660	5660	5660	5660	0
100	20240712	185500	90617300	5660	5660	5660	5660	0
101	20240712	185400	90617300	5660	5660	5660	5660	0
102	20240712	185300	90617300	5660	5660	5660	5660	0
103	20240712	185200	90617300	5660	5660	5660	5660	0
104	20240712	185100	90617300	5660	5660	5660	5660	0
105	20240712	185000	90617300	5660	5660	5660	5660	0
106	20240712	184900	90617300	5660	5660	5660	5660	0
107	20240712	184800	90617300	5660	5660	5660	5660	0
108	20240712	184700	90617300	5660	5660	5660	5660	0
109	20240712	184600	90617300	5660	5660	5660	5660	0
110	20240712	184500	90617300	5660	5660	5660	5660	0
111	20240712	184400	90617300	5660	5660	5660	5660	0
112	20240712	184300	90617300	5660	5660	5660	5660	0
113	20240712	184200	90617300	5660	5660	5660	5660	0
114	20240712	184100	90617300	5660	5660	5660	5660	0
115	20240712	184000	90617300	5660	5660	5660	5660	0
116	20240712	183900	90617300	5660	5660	5660	5660	0
117	20240712	183800	90617300	5660	5660	5660	5660	0
118	20240712	183700	90617300	5660	5660	5660	5660	0
119	20240712	183600	90617300	5660	5660	5660	5660	0
120	20240712	183500	90617300	5660	5660	5660	5660	0
121	20240712	183400	90617300	5660	5660	5660	5660	0
122	20240712	183300	90617300	5660	5660	5660	5660	1031
123	20240712	183200	90617300	5660	5660	5660	5660	0
124	20240712	183100	90617300	5660	5660	5660	5660	0
125	20240712	183000	90617300	5660	5660	5660	5660	0
126	20240712	182900	90617300	5660	5660	5660	5660	0
127	20240712	182800	90617300	5660	5660	5660	5660	0
128	20240712	182700	90617300	5660	5660	5660	5660	0
129	20240712	182600	90617300	5660	5660	5660	5660	0
130	20240712	182500	90617300	5660	5660	5660	5660	0
131	20240712	182400	90617300	5660	5660	5660	5660	0
132	20240712	182300	90617300	5660	5660	5660	5660	0
133	20240712	182200	90617300	5660	5660	5660	5660	0
134	20240712	182100	90617300	5660	5660	5660	5660	0
135	20240712	182000	90617300	5660	5660	5660	5660	0
136	20240712	181900	90617300	5660	5660	5660	5660	0
137	20240712	181800	90617300	5660	5660	5660	5660	0
138	20240712	181700	90617300	5660	5660	5660	5660	0
139	20240712	181600	90617300	5660	5660	5660	5660	0
140	20240712	181500	90617300	5660	5660	5660	5660	0
141	20240712	181400	90617300	5660	5660	5660	5660	0
142	20240712	181300	90617300	5660	5660	5660	5660	0
143	20240712	181200	90617300	5660	5660	5660	5660	0
144	20240712	181100	90617300	5660	5660	5660	5660	0
145	20240712	181000	90617300	5660	5660	5660	5660	0
146	20240712	180900	90617300	5660	5660	5660	5660	0
147	20240712	180800	90617300	5660	5660	5660	5660	0
148	20240712	180700	90617300	5660	5660	5660	5660	0
149	20240712	180600	90617300	5660	5660	5660	5660	0
150	20240712	180500	90617300	5660	5660	5660	5660	0
151	20240712	180400	90617300	5660	5660	5660	5660	0
152	20240712	180300	90617300	5660	5660	5660	5660	1031
153	20240712	180200	90617300	5660	5660	5660	5660	0
154	20240712	180100	90617300	5660	5660	5660	5660	0
155	20240712	180000	90617300	5660	5660	5660	5660	0
156	20240712	175900	90617300	5660	5660	5660	5660	0
157	20240712	175800	90617300	5660	5660	5660	5660	0
158	20240712	175700	90617300	5660	5660	5660	5660	0
159	20240712	175600	90617300	5660	5660	5660	5660	0
160	20240712	175500	90617300	5660	5660	5660	5660	0
161	20240712	175400	90617300	5660	5660	5660	5660	0
162	20240712	175300	90617300	5660	5660	5660	5660	0
163	20240712	175200	90617300	5660	5660	5660	5660	0
164	20240712	175100	90617300	5660	5660	5660	5660	0
165	20240712	175000	90617300	5660	5660	5660	5660	0
166	20240712	174900	90617300	5660	5660	5660	5660	0
167	20240712	174800	90617300	5660	5660	5660	5660	0
168	20240712	174700	90617300	5660	5660	5660	5660	0
169	20240712	174600	90617300	5660	5660	5660	5660	0
170	20240712	174500	90617300	5660	5660	5660	5660	0
171	20240712	174400	90617300	5660	5660	5660	5660	0
172	20240712	174300	90617300	5660	5660	5660	5660	0
173	20240712	174200	90617300	5660	5660	5660	5660	0
174	20240712	174100	90617300	5660	5660	5660	5660	0
175	20240712	174000	90617300	5660	5660	5660	5660	0
176	20240712	173900	90617300	5660	5660	5660	5660	0
177	20240712	173800	90617300	5660	5660	5660	5660	0
178	20240712	173700	90617300	5660	5660	5660	5660	0
179	20240712	173600	90617300	5660	5660	5660	5660	0
180	20240712	173500	90617300	5660	5660	5660	5660	0
181	20240712	173400	90617300	5660	5660	5660	5660	0
182	20240712	173300	90617300	5660	5660	5660	5660	1031
183	20240712	173200	90617300	5660	5660	5660	5660	0
184	20240712	173100	90617300	5660	5660	5660	5660	0
185	20240712	173000	90617300	5660	5660	5660	5660	0
186	20240712	172900	90617300	5660	5660	5660	5660	0
187	20240712	172800	90617300	5660	5660	5660	5660	0
188	20240712	172700	90617300	5660	5660	5660	5660	0
189	20240712	172600	90617300	5660	5660	5660	5660	0
190	20240712	172500	90617300	5660	5660	5660	5660	0
191	20240712	172400	90617300	5660	5660	5660	5660	0
192	20240712	172300	90617300	5660	5660	5660	5660	0
193	20240712	172200	90617300	5660	5660	5660	5660	0
194	20240712	172100	90617300	5660	5660	5660	5660	0
195	20240712	172000	90617300	5660	5660	5660	5660	0
196	20240712	171900	90617300	5660	5660	5660	5660	0
197	20240712	171800	90617300	5660	5660	5660	5660	0
198	20240712	171700	90617300	5660	5660	5660	5660	0
199	20240712	171600	90617300	5660	5660	5660	5660	0
200	20240712	171500	90617300	5660	5660	5660	5660	0
201	20240712	171400	90617300	5660	5660	5660	5660	0
202	20240712	171300	90617300	5660	5660	5660	5660	0
203	20240712	171200	90617300	5660	5660	5660	5660	0
204	20240712	171100	90617300	5660	5660	5660	5660	0
205	20240712	171000	90617300	5660	5660	5660	5660	0
206	20240712	170900	90617300	5660	5660	5660	5660	0
207	20240712	170800	90617300	5660	5660	5660	5660	0
208	20240712	170700	90617300	5660	5660	5660	5660	0
209	20240712	170600	90617300	5660	5660	5660	5660	0
210	20240712	170500	90617300	5660	5660	5660	5660	0
211	20240712	170400	90617300	5660	5660	5660	5660	0
212	20240712	170300	90617300	5660	5660	5660	5660	1031
213	20240712	170200	90617300	5660	5660	5660	5660	0
214	20240712	170100	90617300	5660	5660	5660	5660	0
215	20240712	170000	90617300	5660	5660	5660	5660	0
216	20240712	165900	90617300	5660	5660	5660	5660	0
217	20240712	165800	90617300	5660	5660	5660	5660	0
218	20240712	165700	90617300	5660	5660	5660	5660	0
219	20240712	165600	90617300	5660	5660	5660	5660	0
220	20240712	165500	90617300	5660	5660	5660	5660	0
221	20240712	165400	90617300	5660	5660	5660	5660	0
222	20240712	165300	90617300	5660	5660	5660	5660	0
223	20240712	165200	90617300	5660	5660	5660	5660	0
224	20240712	165100	90617300	5660	5660	5660	5660	0
225	20240712	165000	90617300	5660	5660	5660	5660	0
226	20240712	164900	90617300	5660	5660	5660	5660	0
227	20240712	164800	90617300	5660	5660	5660	5660	0
228	20240712	164700	90617300	5660	5660	5660	5660	0
229	20240712	164600	90617300	5660	5660	5660	5660	0
230	20240712	164500	90617300	5660	5660	5660	5660	0
231	20240712	164400	90617300	5660	5660	5660	5660	0
232	20240712	164300	90617300	5660	5660	5660	5660	0
233	20240712	164200	90617300	5660	5660	5660	5660	0
234	20240712	164100	90617300	5660	5660	5660	5660	0
235	20240712	164000	90617300	5660	5660	5660	5660	0
236	20240712	163900	90617300	5660	5660	5660	5660	0
237	20240712	163800	90617300	5660	5660	5660	5660	0
238	20240712	163700	90617300	5660	5660	5660	5660	0
239	20240712	163600	90617300	5660	5660	5660	5660	0
240	20240712	163500	90617300	5660	5660	5660	5660	0
241	20240712	163400	90617300	5660	5660	5660	5660	0
242	20240712	163300	90617300	5660	5660	5660	5660	1031
243	20240712	163200	90617300	5660	5660	5660	5660	0
244	20240712	163100	90617300	5660	5660	5660	5660	0
245	20240712	163000	90617300	5660	5660	5660	5660	0
246	20240712	162900	90617300	5660	5660	5660	5660	0
247	20240712	162800	90617300	5660	5660	5660	5660	0
248	20240712	162700	90617300	5660	5660	5660	5660	0
249	20240712	162600	90617300	5660	5660	5660	5660	0
250	20240712	162500	90617300	5660	5660	5660	5660	0
251	20240712	162400	90617300	5660	5660	5660	5660	0
252	20240712	162300	90617300	5660	5660	5660	5660	0
253	20240712	162200	90617300	5660	5660	5660	5660	0
254	20240712	162100	90617300	5660	5660	5660	5660	0
255	20240712	162000	90617300	5660	5660	5660	5660	0
256	20240712	161900	90617300	5660	5660	5660	5660	0
257	20240712	161800	90617300	5660	5660	5660	5660	0
258	20240712	161700	90617300	5660	5660	5660	5660	0
259	20240712	161600	90617300	5660	5660	5660	5660	0
260	20240712	161500	90617300	5660	5660	5660	5660	0
261	20240712	161400	90617300	5660	5660	5660	5660	0
262	20240712	161300	90617300	5660	5660	5660	5660	0
263	20240712	161200	90617300	5660	5660	5660	5660	0
264	20240712	161100	90617300	5660	5660	5660	5660	0
265	20240712	161000	90617300	5660	5660	5660	5660	0
266	20240712	160900	90617300	5660	5660	5660	5660	0
267	20240712	160800	90617300	5660	5660	5660	5660	0
268	20240712	160700	90617300	5660	5660	5660	5660	0
269	20240712	160600	90617300	5660	5660	5660	5660	0
270	20240712	160500	90617300	5660	5660	5660	5660	0
271	20240712	160400	90617300	5660	5660	5660	5660	0
272	20240712	160300	90617300	5660	5660	5660	5660	1031
273	20240712	160200	90617300	5660	5660	5660	5660	0
274	20240712	160100	90617300	5660	5660	5660	5660	0
275	20240712	160000	90617300	5660	5660	5660	5660	0
276	20240712	155900	90617300	5660	5660	5660	5660	0
277	20240712	155800	90617300	5660	5660	5660	5660	0
278	20240712	155700	90617300	5660	5660	5660	5660	0
279	20240712	155600	90617300	5660	5660	5660	5660	0
280	20240712	155500	90617300	5660	5660	5660	5660	0
281	20240712	155400	90617300	5660	5660	5660	5660	0
282	20240712	155300	90617300	5660	5660	5660	5660	0
283	20240712	155200	90617300	5660	5660	5660	5660	0
284	20240712	155100	90617300	5660	5660	5660	5660	0
285	20240712	155000	90617300	5660	5660	5660	5660	0
286	20240712	154900	90617300	5660	5660	5660	5660	0
287	20240712	154800	90617300	5660	5660	5660	5660	0
288	20240712	154700	90617300	5660	5660	5660	5660	0
289	20240712	154600	90617300	5660	5660	5660	5660	0
290	20240712	154500	90617300	5660	5660	5660	5660	0
291	20240712	154400	90617300	5660	5660	5660	5660	0
292	20240712	154300	90617300	5660	5660	5660	5660	0
293	20240712	154200	90617300	5660	5660	5660	5660	0
294	20240712	154100	90617300	5660	5660	5660	5660	0
295	20240712	154000	90617300	5660	5660	5660	5660	0
296	20240712	153900	90617300	5660	5660	5660	5660	0
297	20240712	153800	90617300	5660	5660	5660	5660	0
298	20240712	153700	90617300	5660	5660	5660	5660	0
299	20240712	153600	90617300	5660	5660	5660	5660	0
300	20240712	153500	90617300	5660	5660	5660	5660	0
301	20240712	153400	90617300	5660	5660	5660	5660	0
302	20240712	153300	90617300	5660	5660	5660	5660	1031
303	20240712	153200	90617300	5660	5660	5660	5660	0
304	20240712	153100	90617300	5660	5660	5660	5660	0
305	20240712	153000	90617300	5660	5660	5660	5660	1031
306	20240712	152900	84781840	5640	5640	5640	5640	0
307	20240712	152800	84781840	5640	5640	5640	5640	0
308	20240712	152700	84781840	5640	5640	5640	5640	0
309	20240712	152600	84781840	5640	5640	5640	5640	0
310	20240712	152500	84781840	5640	5640	5640	5640	0
311	20240712	152400	84781840	5640	5640	5640	5640	0
312	20240712	152300	84781840	5640	5640	5640	5640	0
313	20240712	152200	84781840	5640	5640	5640	5640	0
314	20240712	152100	84781840	5640	5640	5640	5640	0
315	20240712	152000	84781840	5640	5640	5640	5640	0
316	20240712	151900	84781840	5640	5640	5640	5640	0
317	20240712	151800	84781840	5640	5620	5640	5620	59
318	20240712	151700	84450190	5620	5640	5650	5620	38
319	20240712	151600	84236200	5620	5640	5640	5620	45
320	20240712	151500	83983090	5620	5630	5630	5620	267
321	20240712	151400	82479970	5630	5630	5630	5630	18
322	20240712	151300	82378630	5630	5620	5630	5620	48
323	20240712	151200	82108590	5620	5620	5620	5620	26
324	20240712	151100	81962470	5620	5620	5620	5620	20
325	20240712	151000	81850070	5620	5630	5630	5620	40
326	20240712	150900	81624950	5630	5660	5660	5620	49
327	20240712	150800	81349400	5620	5630	5660	5620	21
328	20240712	150700	81231220	5630	5630	5630	5630	26
329	20240712	150600	81084840	5630	5630	5660	5630	38
330	20240712	150500	80870870	5660	5630	5660	5630	82
331	20240712	150400	80409120	5630	5630	5660	5630	28
332	20240712	150300	80251450	5660	5630	5660	5630	28
333	20240712	150200	80093750	5630	5630	5660	5630	21
334	20240712	150100	79975490	5630	5630	5660	5630	27
335	20240712	150000	79823450	5630	5650	5660	5630	33
336	20240712	145900	79637350	5660	5660	5660	5660	0
337	20240712	145800	79637350	5660	5660	5660	5660	0
338	20240712	145700	79637350	5660	5660	5660	5660	0
339	20240712	145600	79637350	5660	5660	5660	5660	0
340	20240712	145500	79637350	5660	5660	5660	5660	1
341	20240712	145400	79631690	5630	5640	5640	5630	17
342	20240712	145300	79535880	5660	5660	5660	5660	0
343	20240712	145200	79535880	5660	5660	5660	5660	0
344	20240712	145100	79535880	5660	5660	5660	5660	0
345	20240712	145000	79535880	5660	5660	5660	5660	0
346	20240712	144900	79535880	5660	5660	5660	5660	0
347	20240712	144800	79535880	5660	5630	5660	5630	12
348	20240712	144700	79468290	5660	5630	5660	5630	34
349	20240712	144600	79276840	5660	5660	5660	5660	0
350	20240712	144500	79276840	5660	5660	5660	5660	0
351	20240712	144400	79276840	5660	5660	5660	5660	0
352	20240712	144300	79276840	5660	5660	5660	5660	0
353	20240712	144200	79276840	5660	5660	5660	5660	50
354	20240712	144100	78993840	5660	5660	5660	5660	0
355	20240712	144000	78993840	5660	5660	5660	5660	0
356	20240712	143900	78993840	5660	5660	5660	5660	0
357	20240712	143800	78993840	5660	5660	5660	5660	0
358	20240712	143700	78993840	5660	5660	5660	5660	0
359	20240712	143600	78993840	5660	5660	5660	5660	0
360	20240712	143500	78993840	5660	5660	5660	5660	0
361	20240712	143400	78993840	5660	5630	5660	5630	35
362	20240712	143300	78796760	5660	5660	5660	5660	1
363	20240712	143200	78791100	5630	5650	5650	5630	300
364	20240712	143100	77100410	5650	5650	5650	5650	0
365	20240712	143000	77100410	5650	5650	5650	5650	1
366	20240712	142900	77094760	5660	5660	5660	5660	0
367	20240712	142800	77094760	5660	5660	5660	5660	0
368	20240712	142700	77094760	5660	5660	5660	5660	0
369	20240712	142600	77094760	5660	5660	5660	5660	0
370	20240712	142500	77094760	5660	5660	5660	5660	1
371	20240712	142400	77089100	5640	5640	5640	5640	33
372	20240712	142300	76902980	5660	5660	5660	5660	1
373	20240712	142200	76897320	5650	5650	5650	5650	0
374	20240712	142100	76897320	5650	5650	5650	5650	200
375	20240712	142000	75767320	5660	5660	5660	5660	0
376	20240712	141900	75767320	5660	5660	5660	5660	0
377	20240712	141800	75767320	5660	5660	5660	5660	0
378	20240712	141700	75767320	5660	5660	5660	5660	19
379	20240712	141600	75659780	5660	5660	5660	5660	50
380	20240712	141500	75376780	5660	5660	5660	5660	0
381	20240712	141400	75376780	5660	5660	5660	5660	0
382	20240712	141300	75376780	5660	5660	5660	5660	29
383	20240712	141200	75212640	5660	5660	5660	5660	2
384	20240712	141100	75201320	5660	5660	5660	5660	0
385	20240712	141000	75201320	5660	5660	5660	5660	1
386	20240712	140900	75195660	5660	5660	5660	5660	1
387	20240712	140800	75190000	5660	5660	5660	5660	1
388	20240712	140700	75184340	5620	5620	5620	5620	0
389	20240712	140600	75184340	5620	5620	5620	5620	34
390	20240712	140500	74993260	5660	5660	5660	5660	0
391	20240712	140400	74993260	5660	5660	5660	5660	0
392	20240712	140300	74993260	5660	5660	5660	5660	2
393	20240712	140200	74981940	5660	5660	5660	5660	0
394	20240712	140100	74981940	5660	5660	5660	5660	0
395	20240712	140000	74981940	5660	5660	5660	5660	0
396	20240712	135900	74981940	5660	5660	5660	5660	2
397	20240712	135800	74970620	5660	5660	5660	5660	1
398	20240712	135700	74964960	5660	5660	5660	5660	0
399	20240712	135600	74964960	5660	5660	5660	5660	0
400	20240712	135500	74964960	5660	5660	5660	5660	0
401	20240712	135400	74964960	5660	5660	5660	5660	0
402	20240712	135300	74964960	5660	5660	5660	5660	0
403	20240712	135200	74964960	5660	5660	5660	5660	0
404	20240712	135100	74964960	5660	5660	5660	5660	0
405	20240712	135000	74964960	5660	5660	5660	5660	0
406	20240712	134900	74964960	5660	5660	5660	5660	0
407	20240712	134800	74964960	5660	5660	5660	5660	0
408	20240712	134700	74964960	5660	5660	5660	5660	0
409	20240712	134600	74964960	5660	5660	5660	5660	0
410	20240712	134500	74964960	5660	5660	5660	5660	0
411	20240712	134400	74964960	5660	5660	5660	5660	0
412	20240712	134300	74964960	5660	5660	5660	5660	0
413	20240712	134200	74964960	5660	5660	5660	5660	0
414	20240712	134100	74964960	5660	5660	5660	5660	0
415	20240712	134000	74964960	5660	5660	5660	5660	0
416	20240712	133900	74964960	5660	5660	5660	5660	0
417	20240712	133800	74964960	5660	5660	5660	5660	0
418	20240712	133700	74964960	5660	5660	5660	5660	0
419	20240712	133600	74964960	5660	5660	5660	5660	1
420	20240712	133500	74959300	5620	5620	5620	5620	34
421	20240712	133400	74768220	5660	5660	5660	5660	0
422	20240712	133300	74768220	5660	5660	5660	5660	0
423	20240712	133200	74768220	5660	5660	5660	5660	0
424	20240712	133100	74768220	5660	5660	5660	5660	0
425	20240712	133000	74768220	5660	5660	5660	5660	1
426	20240712	132900	74762560	5630	5630	5630	5630	10
427	20240712	132800	74706260	5660	5660	5660	5660	0
428	20240712	132700	74706260	5660	5660	5660	5660	0
429	20240712	132600	74706260	5660	5660	5660	5660	0
430	20240712	132500	74706260	5660	5660	5660	5660	0
431	20240712	132400	74706260	5660	5660	5660	5660	0
432	20240712	132300	74706260	5660	5660	5660	5660	0
433	20240712	132200	74706260	5660	5660	5660	5660	0
434	20240712	132100	74706260	5660	5660	5660	5660	0
435	20240712	132000	74706260	5660	5660	5660	5660	0
436	20240712	131900	74706260	5660	5660	5660	5660	0
437	20240712	131800	74706260	5660	5660	5660	5660	1
438	20240712	131700	74700600	5620	5620	5620	5620	0
439	20240712	131600	74700600	5620	5620	5620	5620	0
440	20240712	131500	74700600	5620	5620	5620	5620	0
441	20240712	131400	74700600	5620	5620	5620	5620	0
442	20240712	131300	74700600	5620	5620	5620	5620	38
443	20240712	131200	74487040	5660	5660	5660	5660	7
444	20240712	131100	74447420	5660	5660	5660	5660	1
445	20240712	131000	74441760	5610	5610	5610	5610	0
446	20240712	130900	74441760	5610	5610	5610	5610	0
447	20240712	130800	74441760	5610	5610	5610	5610	0
448	20240712	130700	74441760	5610	5610	5610	5610	50
449	20240712	130600	74161260	5610	5610	5610	5610	0
450	20240712	130500	74161260	5610	5610	5610	5610	0
451	20240712	130400	74161260	5610	5610	5610	5610	0
452	20240712	130300	74161260	5610	5610	5610	5610	33
453	20240712	130200	73976130	5660	5660	5660	5660	0
454	20240712	130100	73976130	5660	5660	5660	5660	0
455	20240712	130000	73976130	5660	5660	5660	5660	0
456	20240712	125900	73976130	5660	5660	5660	5660	0
457	20240712	125800	73976130	5660	5660	5660	5660	1
458	20240712	125700	73970470	5620	5620	5620	5620	22
459	20240712	125600	73846830	5620	5620	5620	5620	0
460	20240712	125500	73846830	5620	5620	5620	5620	2
461	20240712	125400	73835590	5650	5650	5650	5650	0
462	20240712	125300	73835590	5650	5650	5650	5650	0
463	20240712	125200	73835590	5650	5650	5650	5650	10
464	20240712	125100	73779090	5620	5620	5620	5620	0
465	20240712	125000	73779090	5620	5620	5620	5620	0
466	20240712	124900	73779090	5620	5660	5660	5620	78
467	20240712	124800	73340690	5610	5610	5610	5610	0
468	20240712	124700	73340690	5610	5610	5610	5610	35
469	20240712	124600	73144340	5610	5650	5650	5610	759
470	20240712	124500	68883670	5660	5660	5660	5660	176
471	20240712	124400	67887510	5670	5670	5670	5670	0
472	20240712	124300	67887510	5670	5670	5670	5670	100
473	20240712	124200	67320510	5670	5670	5670	5670	0
474	20240712	124100	67320510	5670	5670	5670	5670	2
475	20240712	124000	67309170	5650	5650	5650	5650	124
476	20240712	123900	66608570	5650	5650	5650	5650	0
477	20240712	123800	66608570	5650	5650	5650	5650	39
478	20240712	123700	66388220	5660	5660	5660	5660	0
479	20240712	123600	66388220	5660	5660	5660	5660	0
480	20240712	123500	66388220	5660	5660	5660	5660	0
481	20240712	123400	66388220	5660	5660	5660	5660	0
482	20240712	123300	66388220	5660	5660	5660	5660	0
483	20240712	123200	66388220	5660	5660	5660	5660	0
484	20240712	123100	66388220	5660	5660	5660	5660	0
485	20240712	123000	66388220	5660	5660	5660	5660	0
486	20240712	122900	66388220	5660	5660	5660	5660	0
487	20240712	122800	66388220	5660	5660	5660	5660	0
488	20240712	122700	66388220	5660	5610	5660	5610	39
489	20240712	122600	66169380	5660	5660	5660	5660	0
490	20240712	122500	66169380	5660	5660	5660	5660	0
491	20240712	122400	66169380	5660	5660	5660	5660	0
492	20240712	122300	66169380	5660	5660	5660	5660	0
493	20240712	122200	66169380	5660	5660	5660	5660	0
494	20240712	122100	66169380	5660	5660	5660	5660	1000
495	20240712	122000	60509380	5660	5660	5660	5660	0
496	20240712	121900	60509380	5660	5630	5660	5610	3096
497	20240712	121800	43004370	5630	5610	5630	5610	80
498	20240712	121700	42555550	5640	5640	5640	5640	0
499	20240712	121600	42555550	5640	5640	5640	5640	0
500	20240712	121500	42555550	5640	5640	5640	5640	0
501	20240712	121400	42555550	5640	5620	5640	5600	3391
502	20240712	121300	23553680	5660	5660	5660	5660	0
503	20240712	121200	23553680	5660	5660	5660	5660	1
504	20240712	121100	23548020	5620	5640	5640	5620	1580
505	20240712	121000	14658010	5680	5680	5680	5680	0
506	20240712	120900	14658010	5680	5680	5680	5680	0
507	20240712	120800	14658010	5680	5680	5680	5680	0
508	20240712	120700	14658010	5680	5680	5680	5680	0
509	20240712	120600	14658010	5680	5680	5680	5680	0
510	20240712	120500	14658010	5680	5680	5680	5680	0
511	20240712	120400	14658010	5680	5680	5680	5680	0
512	20240712	120300	14658010	5680	5680	5680	5680	0
513	20240712	120200	14658010	5680	5680	5680	5680	0
514	20240712	120100	14658010	5680	5680	5680	5680	0
515	20240712	120000	14658010	5680	5680	5680	5680	0
516	20240712	115900	14658010	5680	5680	5680	5680	4
517	20240712	115800	14635290	5680	5680	5680	5680	0
518	20240712	115700	14635290	5680	5680	5680	5680	0
519	20240712	115600	14635290	5680	5680	5680	5680	0
520	20240712	115500	14635290	5680	5680	5680	5680	0
521	20240712	115400	14635290	5680	5680	5680	5680	0
522	20240712	115300	14635290	5680	5680	5680	5680	30
523	20240712	115200	14464890	5680	5680	5680	5680	0
524	20240712	115100	14464890	5680	5680	5680	5680	0
525	20240712	115000	14464890	5680	5680	5680	5680	0
526	20240712	114900	14464890	5680	5680	5680	5680	0
527	20240712	114800	14464890	5680	5680	5680	5680	0
528	20240712	114700	14464890	5680	5680	5680	5680	1
529	20240712	114600	14459210	5640	5640	5640	5640	0
530	20240712	114500	14459210	5640	5640	5640	5640	0
531	20240712	114400	14459210	5640	5650	5650	5640	170
532	20240712	114300	13500010	5660	5660	5660	5660	130
533	20240712	114200	12764210	5660	5660	5660	5660	0
534	20240712	114100	12764210	5660	5670	5670	5660	100
535	20240712	114000	12197940	5680	5680	5680	5680	0
536	20240712	113900	12197940	5680	5680	5680	5680	0
537	20240712	113800	12197940	5680	5680	5680	5680	0
538	20240712	113700	12197940	5680	5680	5680	5680	0
539	20240712	113600	12197940	5680	5680	5680	5680	0
540	20240712	113500	12197940	5680	5680	5680	5680	0
541	20240712	113400	12197940	5680	5680	5680	5680	0
542	20240712	113300	12197940	5680	5680	5680	5680	0
543	20240712	113200	12197940	5680	5680	5680	5680	0
544	20240712	113100	12197940	5680	5680	5680	5680	0
545	20240712	113000	12197940	5680	5680	5680	5680	0
546	20240712	112900	12197940	5680	5680	5680	5680	0
547	20240712	112800	12197940	5680	5680	5680	5680	0
548	20240712	112700	12197940	5680	5680	5680	5680	0
549	20240712	112600	12197940	5680	5680	5680	5680	0
550	20240712	112500	12197940	5680	5680	5680	5680	3
551	20240712	112400	12180900	5680	5680	5680	5680	0
552	20240712	112300	12180900	5680	5680	5680	5680	0
553	20240712	112200	12180900	5680	5680	5680	5680	0
554	20240712	112100	12180900	5680	5680	5680	5680	1
555	20240712	112000	12175220	5670	5670	5670	5670	0
556	20240712	111900	12175220	5670	5670	5670	5670	0
557	20240712	111800	12175220	5670	5670	5670	5670	0
558	20240712	111700	12175220	5670	5670	5670	5670	0
559	20240712	111600	12175220	5670	5670	5670	5670	0
560	20240712	111500	12175220	5670	5680	5680	5670	11
561	20240712	111400	12112840	5670	5670	5670	5670	1
562	20240712	111300	12107170	5680	5680	5680	5680	10
563	20240712	111200	12050370	5670	5670	5670	5670	0
564	20240712	111100	12050370	5670	5670	5670	5670	0
565	20240712	111000	12050370	5670	5670	5670	5670	0
566	20240712	110900	12050370	5670	5670	5670	5670	0
567	20240712	110800	12050370	5670	5670	5670	5670	2
568	20240712	110700	12039030	5680	5680	5680	5680	0
569	20240712	110600	12039030	5680	5680	5680	5680	19
570	20240712	110500	11931110	5670	5670	5670	5670	0
571	20240712	110400	11931110	5670	5670	5670	5670	0
572	20240712	110300	11931110	5670	5670	5670	5670	0
573	20240712	110200	11931110	5670	5670	5670	5670	0
574	20240712	110100	11931110	5670	5670	5670	5670	0
575	20240712	110000	11931110	5670	5670	5670	5670	1
576	20240712	105900	11925440	5680	5680	5680	5680	10
577	20240712	105800	11868640	5680	5680	5680	5680	0
578	20240712	105700	11868640	5680	5680	5680	5680	0
579	20240712	105600	11868640	5680	5680	5680	5680	0
580	20240712	105500	11868640	5680	5680	5680	5680	5
581	20240712	105400	11840240	5680	5680	5680	5680	0
582	20240712	105300	11840240	5680	5680	5680	5680	0
583	20240712	105200	11840240	5680	5680	5680	5680	0
584	20240712	105100	11840240	5680	5680	5680	5680	0
585	20240712	105000	11840240	5680	5680	5680	5680	1
586	20240712	104900	11834560	5670	5670	5670	5670	47
587	20240712	104800	11568070	5670	5670	5670	5670	5
588	20240712	104700	11539720	5670	5670	5670	5670	0
589	20240712	104600	11539720	5670	5670	5670	5670	0
590	20240712	104500	11539720	5670	5670	5670	5670	10
591	20240712	104400	11483020	5670	5670	5670	5670	30
592	20240712	104300	11312920	5670	5670	5670	5670	0
593	20240712	104200	11312920	5670	5670	5670	5670	4
594	20240712	104100	11290240	5670	5670	5670	5670	0
595	20240712	104000	11290240	5670	5670	5670	5670	0
596	20240712	103900	11290240	5670	5670	5670	5670	0
597	20240712	103800	11290240	5670	5670	5670	5670	0
598	20240712	103700	11290240	5670	5670	5670	5670	0
599	20240712	103600	11290240	5670	5670	5670	5670	0
600	20240712	103500	11290240	5670	5670	5670	5670	50
601	20240712	103400	11006740	5670	5670	5670	5670	250
602	20240712	103300	9589240	5670	5670	5670	5670	0
603	20240712	103200	9589240	5670	5670	5670	5670	0
604	20240712	103100	9589240	5670	5670	5670	5670	0
605	20240712	103000	9589240	5670	5670	5670	5670	0
606	20240712	102900	9589240	5670	5670	5670	5670	1
607	20240712	102800	9583570	5670	5670	5670	5670	0
608	20240712	102700	9583570	5670	5670	5670	5670	0
609	20240712	102600	9583570	5670	5670	5670	5670	10
610	20240712	102500	9526870	5670	5670	5670	5670	0
611	20240712	102400	9526870	5670	5670	5670	5670	0
612	20240712	102300	9526870	5670	5650	5670	5640	50
613	20240712	102200	9244740	5670	5670	5670	5670	0
614	20240712	102100	9244740	5670	5670	5670	5670	0
615	20240712	102000	9244740	5670	5670	5670	5670	0
616	20240712	101900	9244740	5670	5670	5670	5670	0
617	20240712	101800	9244740	5670	5670	5670	5670	0
618	20240712	101700	9244740	5670	5670	5670	5670	10
619	20240712	101600	9188040	5670	5670	5670	5670	0
620	20240712	101500	9188040	5670	5670	5670	5670	0
621	20240712	101400	9188040	5670	5670	5670	5670	0
622	20240712	101300	9188040	5670	5670	5670	5670	0
623	20240712	101200	9188040	5670	5670	5670	5670	2
624	20240712	101100	9176700	5670	5670	5670	5670	0
625	20240712	101000	9176700	5670	5670	5670	5670	0
626	20240712	100900	9176700	5670	5670	5670	5670	0
627	20240712	100800	9176700	5670	5670	5670	5670	0
628	20240712	100700	9176700	5670	5670	5670	5670	0
629	20240712	100600	9176700	5670	5670	5670	5670	0
630	20240712	100500	9176700	5670	5670	5670	5670	1
631	20240712	100400	9171030	5670	5670	5670	5670	0
632	20240712	100300	9171030	5670	5670	5670	5670	0
633	20240712	100200	9171030	5670	5670	5670	5670	0
634	20240712	100100	9171030	5670	5670	5670	5670	0
635	20240712	100000	9171030	5670	5670	5670	5670	0
636	20240712	095900	9171030	5670	5670	5670	5670	5
637	20240712	095800	9142680	5670	5670	5670	5670	0
638	20240712	095700	9142680	5670	5670	5670	5670	0
639	20240712	095600	9142680	5670	5670	5670	5670	0
640	20240712	095500	9142680	5670	5670	5670	5670	0
641	20240712	095400	9142680	5670	5670	5670	5670	0
642	20240712	095300	9142680	5670	5640	5670	5640	14
643	20240712	095200	9063690	5670	5670	5670	5670	0
644	20240712	095100	9063690	5670	5670	5670	5670	0
645	20240712	095000	9063690	5670	5670	5670	5670	0
646	20240712	094900	9063690	5670	5670	5670	5670	0
647	20240712	094800	9063690	5670	5670	5670	5670	0
648	20240712	094700	9063690	5670	5670	5670	5670	0
649	20240712	094600	9063690	5670	5670	5670	5670	0
650	20240712	094500	9063690	5670	5670	5670	5670	0
651	20240712	094400	9063690	5670	5670	5670	5670	0
652	20240712	094300	9063690	5670	5670	5670	5670	0
653	20240712	094200	9063690	5670	5670	5670	5670	0
654	20240712	094100	9063690	5670	5670	5670	5670	0
655	20240712	094000	9063690	5670	5670	5670	5670	0
656	20240712	093900	9063690	5670	5670	5670	5670	0
657	20240712	093800	9063690	5670	5670	5670	5670	0
658	20240712	093700	9063690	5670	5670	5670	5670	0
659	20240712	093600	9063690	5670	5670	5670	5670	0
660	20240712	093500	9063690	5670	5670	5670	5670	1
661	20240712	093400	9058020	5670	5670	5670	5670	1
662	20240712	093300	9052350	5670	5670	5670	5670	0
663	20240712	093200	9052350	5670	5670	5670	5670	0
664	20240712	093100	9052350	5670	5670	5670	5670	1
665	20240712	093000	9046680	5660	5660	5660	5660	3
666	20240712	092900	9029700	5660	5660	5660	5660	0
667	20240712	092800	9029700	5660	5660	5660	5660	0
668	20240712	092700	9029700	5660	5660	5660	5660	0
669	20240712	092600	9029700	5660	5660	5660	5660	0
670	20240712	092500	9029700	5660	5660	5660	5660	86
671	20240712	092400	8542940	5670	5670	5670	5670	0
672	20240712	092300	8542940	5670	5670	5670	5670	0
673	20240712	092200	8542940	5670	5660	5670	5660	17
674	20240712	092100	8446560	5630	5630	5630	5630	1
675	20240712	092000	8440930	5680	5680	5680	5680	0
676	20240712	091900	8440930	5680	5680	5680	5680	0
677	20240712	091800	8440930	5680	5680	5680	5680	0
678	20240712	091700	8440930	5680	5680	5680	5680	0
679	20240712	091600	8440930	5680	5680	5680	5680	0
680	20240712	091500	8440930	5680	5670	5680	5620	372
681	20240712	091400	6345460	5690	5690	5690	5690	0
682	20240712	091300	6345460	5690	5690	5690	5690	0
683	20240712	091200	6345460	5690	5690	5690	5690	0
684	20240712	091100	6345460	5690	5690	5690	5690	2
685	20240712	091000	6334080	5690	5690	5690	5690	0
686	20240712	090900	6334080	5690	5690	5690	5690	0
687	20240712	090800	6334080	5690	5690	5690	5690	0
688	20240712	090700	6334080	5690	5690	5690	5690	1
689	20240712	090600	6328390	5700	5700	5700	5700	0
690	20240712	090500	6328390	5700	5700	5700	5700	0
691	20240712	090400	6328390	5700	5700	5700	5700	1
692	20240712	090300	6322690	5670	5670	5670	5670	0
693	20240712	090200	6322690	5670	5670	5670	5670	1102
694	20240712	090100	74350	5710	5710	5710	5710	0
695	20240712	090000	74350	5710	5720	5720	5710	13