KissMeData/050890/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193600	640030230	5080	5080	5080	5080	2635
3	20240712	193500	640030230	5080	5080	5080	5080	0
4	20240712	193400	640030230	5080	5080	5080	5080	0
5	20240712	193300	640030230	5080	5080	5080	5080	0
6	20240712	193200	640030230	5080	5080	5080	5080	0
7	20240712	193100	640030230	5080	5080	5080	5080	0
8	20240712	193000	640030230	5080	5080	5080	5080	0
9	20240712	192900	640030230	5080	5080	5080	5080	0
10	20240712	192800	640030230	5080	5080	5080	5080	0
11	20240712	192700	640030230	5080	5080	5080	5080	0
12	20240712	192600	640030230	5080	5080	5080	5080	0
13	20240712	192500	640030230	5080	5080	5080	5080	0
14	20240712	192400	640030230	5080	5080	5080	5080	0
15	20240712	192300	640030230	5080	5080	5080	5080	0
16	20240712	192200	640030230	5080	5080	5080	5080	0
17	20240712	192100	640030230	5080	5080	5080	5080	0
18	20240712	192000	640030230	5080	5080	5080	5080	0
19	20240712	191900	640030230	5080	5080	5080	5080	0
20	20240712	191800	640030230	5080	5080	5080	5080	0
21	20240712	191700	640030230	5080	5080	5080	5080	0
22	20240712	191600	640030230	5080	5080	5080	5080	0
23	20240712	191500	640030230	5080	5080	5080	5080	0
24	20240712	191400	640030230	5080	5080	5080	5080	0
25	20240712	191300	640030230	5080	5080	5080	5080	0
26	20240712	191200	640030230	5080	5080	5080	5080	0
27	20240712	191100	640030230	5080	5080	5080	5080	0
28	20240712	191000	640030230	5080	5080	5080	5080	0
29	20240712	190900	640030230	5080	5080	5080	5080	0
30	20240712	190800	640030230	5080	5080	5080	5080	0
31	20240712	190700	640030230	5080	5080	5080	5080	0
32	20240712	190600	640030230	5080	5080	5080	5080	2635
33	20240712	190500	640030230	5080	5080	5080	5080	0
34	20240712	190400	640030230	5080	5080	5080	5080	0
35	20240712	190300	640030230	5080	5080	5080	5080	0
36	20240712	190200	640030230	5080	5080	5080	5080	0
37	20240712	190100	640030230	5080	5080	5080	5080	0
38	20240712	190000	640030230	5080	5080	5080	5080	0
39	20240712	185900	640030230	5080	5080	5080	5080	0
40	20240712	185800	640030230	5080	5080	5080	5080	0
41	20240712	185700	640030230	5080	5080	5080	5080	0
42	20240712	185600	640030230	5080	5080	5080	5080	0
43	20240712	185500	640030230	5080	5080	5080	5080	0
44	20240712	185400	640030230	5080	5080	5080	5080	0
45	20240712	185300	640030230	5080	5080	5080	5080	0
46	20240712	185200	640030230	5080	5080	5080	5080	0
47	20240712	185100	640030230	5080	5080	5080	5080	0
48	20240712	185000	640030230	5080	5080	5080	5080	0
49	20240712	184900	640030230	5080	5080	5080	5080	0
50	20240712	184800	640030230	5080	5080	5080	5080	0
51	20240712	184700	640030230	5080	5080	5080	5080	0
52	20240712	184600	640030230	5080	5080	5080	5080	0
53	20240712	184500	640030230	5080	5080	5080	5080	0
54	20240712	184400	640030230	5080	5080	5080	5080	0
55	20240712	184300	640030230	5080	5080	5080	5080	0
56	20240712	184200	640030230	5080	5080	5080	5080	0
57	20240712	184100	640030230	5080	5080	5080	5080	0
58	20240712	184000	640030230	5080	5080	5080	5080	0
59	20240712	183900	640030230	5080	5080	5080	5080	0
60	20240712	183800	640030230	5080	5080	5080	5080	0
61	20240712	183700	640030230	5080	5080	5080	5080	0
62	20240712	183600	640030230	5080	5080	5080	5080	2635
63	20240712	183500	640030230	5080	5080	5080	5080	0
64	20240712	183400	640030230	5080	5080	5080	5080	0
65	20240712	183300	640030230	5080	5080	5080	5080	0
66	20240712	183200	640030230	5080	5080	5080	5080	0
67	20240712	183100	640030230	5080	5080	5080	5080	0
68	20240712	183000	640030230	5080	5080	5080	5080	0
69	20240712	182900	640030230	5080	5080	5080	5080	0
70	20240712	182800	640030230	5080	5080	5080	5080	0
71	20240712	182700	640030230	5080	5080	5080	5080	0
72	20240712	182600	640030230	5080	5080	5080	5080	0
73	20240712	182500	640030230	5080	5080	5080	5080	0
74	20240712	182400	640030230	5080	5080	5080	5080	0
75	20240712	182300	640030230	5080	5080	5080	5080	0
76	20240712	182200	640030230	5080	5080	5080	5080	0
77	20240712	182100	640030230	5080	5080	5080	5080	0
78	20240712	182000	640030230	5080	5080	5080	5080	0
79	20240712	181900	640030230	5080	5080	5080	5080	0
80	20240712	181800	640030230	5080	5080	5080	5080	0
81	20240712	181700	640030230	5080	5080	5080	5080	0
82	20240712	181600	640030230	5080	5080	5080	5080	0
83	20240712	181500	640030230	5080	5080	5080	5080	0
84	20240712	181400	640030230	5080	5080	5080	5080	0
85	20240712	181300	640030230	5080	5080	5080	5080	0
86	20240712	181200	640030230	5080	5080	5080	5080	0
87	20240712	181100	640030230	5080	5080	5080	5080	0
88	20240712	181000	640030230	5080	5080	5080	5080	0
89	20240712	180900	640030230	5080	5080	5080	5080	0
90	20240712	180800	640030230	5080	5080	5080	5080	0
91	20240712	180700	640030230	5080	5080	5080	5080	0
92	20240712	180600	640030230	5080	5080	5080	5080	2635
93	20240712	180500	640030230	5080	5080	5080	5080	0
94	20240712	180400	640030230	5080	5080	5080	5080	0
95	20240712	180300	640030230	5080	5080	5080	5080	0
96	20240712	180200	640030230	5080	5080	5080	5080	0
97	20240712	180100	640030230	5080	5080	5080	5080	0
98	20240712	180000	640030230	5080	5080	5080	5080	0
99	20240712	175900	640030230	5080	5080	5080	5080	0
100	20240712	175800	640030230	5080	5080	5080	5080	0
101	20240712	175700	640030230	5080	5080	5080	5080	0
102	20240712	175600	640030230	5080	5080	5080	5080	0
103	20240712	175500	640030230	5080	5080	5080	5080	0
104	20240712	175400	640030230	5080	5080	5080	5080	0
105	20240712	175300	640030230	5080	5080	5080	5080	0
106	20240712	175200	640030230	5080	5080	5080	5080	0
107	20240712	175100	640030230	5080	5080	5080	5080	0
108	20240712	175000	640030230	5080	5080	5080	5080	0
109	20240712	174900	640030230	5080	5080	5080	5080	0
110	20240712	174800	640030230	5080	5080	5080	5080	0
111	20240712	174700	640030230	5080	5080	5080	5080	0
112	20240712	174600	640030230	5080	5080	5080	5080	0
113	20240712	174500	640030230	5080	5080	5080	5080	0
114	20240712	174400	640030230	5080	5080	5080	5080	0
115	20240712	174300	640030230	5080	5080	5080	5080	0
116	20240712	174200	640030230	5080	5080	5080	5080	0
117	20240712	174100	640030230	5080	5080	5080	5080	0
118	20240712	174000	640030230	5080	5080	5080	5080	0
119	20240712	173900	640030230	5080	5080	5080	5080	0
120	20240712	173800	640030230	5080	5080	5080	5080	0
121	20240712	173700	640030230	5080	5080	5080	5080	0
122	20240712	173600	640030230	5080	5080	5080	5080	2635
123	20240712	173500	640030230	5080	5080	5080	5080	0
124	20240712	173400	640030230	5080	5080	5080	5080	0
125	20240712	173300	640030230	5080	5080	5080	5080	0
126	20240712	173200	640030230	5080	5080	5080	5080	0
127	20240712	173100	640030230	5080	5080	5080	5080	0
128	20240712	173000	640030230	5080	5080	5080	5080	0
129	20240712	172900	640030230	5080	5080	5080	5080	0
130	20240712	172800	640030230	5080	5080	5080	5080	0
131	20240712	172700	640030230	5080	5080	5080	5080	0
132	20240712	172600	640030230	5080	5080	5080	5080	0
133	20240712	172500	640030230	5080	5080	5080	5080	0
134	20240712	172400	640030230	5080	5080	5080	5080	0
135	20240712	172300	640030230	5080	5080	5080	5080	0
136	20240712	172200	640030230	5080	5080	5080	5080	0
137	20240712	172100	640030230	5080	5080	5080	5080	0
138	20240712	172000	640030230	5080	5080	5080	5080	0
139	20240712	171900	640030230	5080	5080	5080	5080	0
140	20240712	171800	640030230	5080	5080	5080	5080	0
141	20240712	171700	640030230	5080	5080	5080	5080	0
142	20240712	171600	640030230	5080	5080	5080	5080	0
143	20240712	171500	640030230	5080	5080	5080	5080	0
144	20240712	171400	640030230	5080	5080	5080	5080	0
145	20240712	171300	640030230	5080	5080	5080	5080	0
146	20240712	171200	640030230	5080	5080	5080	5080	0
147	20240712	171100	640030230	5080	5080	5080	5080	0
148	20240712	171000	640030230	5080	5080	5080	5080	0
149	20240712	170900	640030230	5080	5080	5080	5080	0
150	20240712	170800	640030230	5080	5080	5080	5080	0
151	20240712	170700	640030230	5080	5080	5080	5080	0
152	20240712	170600	640030230	5080	5080	5080	5080	2635
153	20240712	170500	640030230	5080	5080	5080	5080	0
154	20240712	170400	640030230	5080	5080	5080	5080	0
155	20240712	170300	640030230	5080	5080	5080	5080	0
156	20240712	170200	640030230	5080	5080	5080	5080	0
157	20240712	170100	640030230	5080	5080	5080	5080	0
158	20240712	170000	640030230	5080	5080	5080	5080	0
159	20240712	165900	640030230	5080	5080	5080	5080	0
160	20240712	165800	640030230	5080	5080	5080	5080	0
161	20240712	165700	640030230	5080	5080	5080	5080	0
162	20240712	165600	640030230	5080	5080	5080	5080	0
163	20240712	165500	640030230	5080	5080	5080	5080	0
164	20240712	165400	640030230	5080	5080	5080	5080	0
165	20240712	165300	640030230	5080	5080	5080	5080	0
166	20240712	165200	640030230	5080	5080	5080	5080	0
167	20240712	165100	640030230	5080	5080	5080	5080	0
168	20240712	165000	640030230	5080	5080	5080	5080	0
169	20240712	164900	640030230	5080	5080	5080	5080	0
170	20240712	164800	640030230	5080	5080	5080	5080	0
171	20240712	164700	640030230	5080	5080	5080	5080	0
172	20240712	164600	640030230	5080	5080	5080	5080	0
173	20240712	164500	640030230	5080	5080	5080	5080	0
174	20240712	164400	640030230	5080	5080	5080	5080	0
175	20240712	164300	640030230	5080	5080	5080	5080	0
176	20240712	164200	640030230	5080	5080	5080	5080	0
177	20240712	164100	640030230	5080	5080	5080	5080	0
178	20240712	164000	640030230	5080	5080	5080	5080	0
179	20240712	163900	640030230	5080	5080	5080	5080	0
180	20240712	163800	640030230	5080	5080	5080	5080	0
181	20240712	163700	640030230	5080	5080	5080	5080	0
182	20240712	163600	640030230	5080	5080	5080	5080	2635
183	20240712	163500	640030230	5080	5080	5080	5080	0
184	20240712	163400	640030230	5080	5080	5080	5080	0
185	20240712	163300	640030230	5080	5080	5080	5080	0
186	20240712	163200	640030230	5080	5080	5080	5080	0
187	20240712	163100	640030230	5080	5080	5080	5080	0
188	20240712	163000	640030230	5080	5080	5080	5080	0
189	20240712	162900	640030230	5080	5080	5080	5080	0
190	20240712	162800	640030230	5080	5080	5080	5080	0
191	20240712	162700	640030230	5080	5080	5080	5080	0
192	20240712	162600	640030230	5080	5080	5080	5080	0
193	20240712	162500	640030230	5080	5080	5080	5080	0
194	20240712	162400	640030230	5080	5080	5080	5080	0
195	20240712	162300	640030230	5080	5080	5080	5080	0
196	20240712	162200	640030230	5080	5080	5080	5080	0
197	20240712	162100	640030230	5080	5080	5080	5080	0
198	20240712	162000	640030230	5080	5080	5080	5080	0
199	20240712	161900	640030230	5080	5080	5080	5080	0
200	20240712	161800	640030230	5080	5080	5080	5080	0
201	20240712	161700	640030230	5080	5080	5080	5080	0
202	20240712	161600	640030230	5080	5080	5080	5080	0
203	20240712	161500	640030230	5080	5080	5080	5080	0
204	20240712	161400	640030230	5080	5080	5080	5080	0
205	20240712	161300	640030230	5080	5080	5080	5080	0
206	20240712	161200	640030230	5080	5080	5080	5080	0
207	20240712	161100	640030230	5080	5080	5080	5080	0
208	20240712	161000	640030230	5080	5080	5080	5080	0
209	20240712	160900	640030230	5080	5080	5080	5080	0
210	20240712	160800	640030230	5080	5080	5080	5080	0
211	20240712	160700	640030230	5080	5080	5080	5080	0
212	20240712	160600	640030230	5080	5080	5080	5080	2635
213	20240712	160500	640030230	5080	5080	5080	5080	0
214	20240712	160400	640030230	5080	5080	5080	5080	0
215	20240712	160300	640030230	5080	5080	5080	5080	0
216	20240712	160200	640030230	5080	5080	5080	5080	0
217	20240712	160100	640030230	5080	5080	5080	5080	0
218	20240712	160000	640030230	5080	5080	5080	5080	0
219	20240712	155900	640030230	5080	5080	5080	5080	0
220	20240712	155800	640030230	5080	5080	5080	5080	0
221	20240712	155700	640030230	5080	5080	5080	5080	0
222	20240712	155600	640030230	5080	5080	5080	5080	0
223	20240712	155500	640030230	5080	5080	5080	5080	0
224	20240712	155400	640030230	5080	5080	5080	5080	0
225	20240712	155300	640030230	5080	5080	5080	5080	0
226	20240712	155200	640030230	5080	5080	5080	5080	0
227	20240712	155100	640030230	5080	5080	5080	5080	0
228	20240712	155000	640030230	5080	5080	5080	5080	0
229	20240712	154900	640030230	5080	5080	5080	5080	0
230	20240712	154800	640030230	5080	5080	5080	5080	0
231	20240712	154700	640030230	5080	5080	5080	5080	0
232	20240712	154600	640030230	5080	5080	5080	5080	0
233	20240712	154500	640030230	5080	5080	5080	5080	0
234	20240712	154400	640030230	5080	5080	5080	5080	0
235	20240712	154300	640030230	5080	5080	5080	5080	0
236	20240712	154200	640030230	5080	5080	5080	5080	0
237	20240712	154100	640030230	5080	5080	5080	5080	0
238	20240712	154000	640030230	5080	5080	5080	5080	0
239	20240712	153900	640030230	5080	5080	5080	5080	0
240	20240712	153800	640030230	5080	5080	5080	5080	0
241	20240712	153700	640030230	5080	5080	5080	5080	0
242	20240712	153600	640030230	5080	5080	5080	5080	2635
243	20240712	153500	640030230	5080	5080	5080	5080	0
244	20240712	153400	640030230	5080	5080	5080	5080	0
245	20240712	153300	640030230	5080	5080	5080	5080	0
246	20240712	153200	640030230	5080	5080	5080	5080	0
247	20240712	153100	640030230	5080	5080	5080	5080	0
248	20240712	153000	640030230	5080	5080	5080	5080	2635
249	20240712	152900	626644430	5070	5070	5070	5070	0
250	20240712	152800	626644430	5070	5070	5070	5070	0
251	20240712	152700	626644430	5070	5070	5070	5070	0
252	20240712	152600	626644430	5070	5070	5070	5070	0
253	20240712	152500	626644430	5070	5070	5070	5070	0
254	20240712	152400	626644430	5070	5070	5070	5070	0
255	20240712	152300	626644430	5070	5070	5070	5070	0
256	20240712	152200	626644430	5070	5070	5070	5070	0
257	20240712	152100	626644430	5070	5070	5070	5070	0
258	20240712	152000	626644430	5070	5070	5070	5070	0
259	20240712	151900	626644430	5070	5070	5070	5050	239
260	20240712	151800	625433020	5060	5060	5060	5060	331
261	20240712	151700	623758160	5060	5060	5060	5060	200
262	20240712	151600	622746160	5070	5070	5070	5070	0
263	20240712	151500	622746160	5070	5070	5070	5070	11
264	20240712	151400	622690390	5060	5060	5070	5060	1478
265	20240712	151300	615211700	5070	5070	5070	5070	6
266	20240712	151200	615181280	5070	5070	5070	5060	422
267	20240712	151100	613045860	5070	5060	5070	5060	2313
268	20240712	151000	601342050	5070	5070	5070	5070	0
269	20240712	150900	601342050	5070	5070	5070	5070	0
270	20240712	150800	601342050	5070	5070	5070	5070	0
271	20240712	150700	601342050	5070	5070	5070	5070	1234
272	20240712	150600	595085670	5070	5070	5070	5070	4
273	20240712	150500	595065390	5070	5070	5070	5070	600
274	20240712	150400	592023390	5070	5060	5070	5060	2334
275	20240712	150300	580212070	5070	5070	5070	5070	900
276	20240712	150200	575649070	5070	5060	5070	5060	417
277	20240712	150100	573535880	5070	5070	5070	5070	29
278	20240712	150000	573388850	5070	5060	5070	5060	139
279	20240712	145900	572684980	5070	5070	5070	5070	50
280	20240712	145800	572431480	5070	5070	5070	5070	600
281	20240712	145700	569389480	5070	5070	5070	5060	302
282	20240712	145600	567861340	5070	5070	5070	5070	0
283	20240712	145500	567861340	5070	5070	5070	5070	6
284	20240712	145400	567830920	5070	5070	5080	5070	177
285	20240712	145300	566933410	5070	5070	5080	5070	1268
286	20240712	145200	560504170	5070	5070	5070	5060	145
287	20240712	145100	559769460	5060	5060	5060	5060	79
288	20240712	145000	559369720	5070	5070	5070	5070	0
289	20240712	144900	559369720	5070	5070	5070	5070	2
290	20240712	144800	559359580	5070	5070	5070	5060	1129
291	20240712	144700	553636810	5070	5070	5070	5070	27
292	20240712	144600	553499920	5070	5060	5070	5060	1102
293	20240712	144500	547923780	5070	5070	5070	5070	2
294	20240712	144400	547913640	5070	5070	5070	5070	2
295	20240712	144300	547903500	5070	5060	5070	5060	107
296	20240712	144200	547362010	5070	5070	5070	5070	1
297	20240712	144100	547356940	5080	5070	5080	5070	100
298	20240712	144000	546848990	5080	5070	5080	5060	1503
299	20240712	143900	539228790	5070	5060	5070	5060	31
300	20240712	143800	539071920	5070	5070	5070	5070	1550
301	20240712	143700	531213420	5070	5060	5070	5060	188
302	20240712	143600	530262120	5070	5070	5070	5070	10
303	20240712	143500	530211420	5060	5060	5060	5060	2
304	20240712	143400	530201300	5070	5070	5070	5070	0
305	20240712	143300	530201300	5070	5070	5070	5070	1
306	20240712	143200	530196230	5070	5070	5070	5070	10
307	20240712	143100	530145530	5070	5070	5070	5070	0
308	20240712	143000	530145530	5070	5070	5070	5070	11
309	20240712	142900	530089760	5070	5070	5070	5070	0
310	20240712	142800	530089760	5070	5070	5070	5070	180
311	20240712	142700	529177160	5070	5060	5070	5060	960
312	20240712	142600	524319540	5060	5060	5060	5060	1456
313	20240712	142500	516952180	5070	5050	5070	5050	106
314	20240712	142400	516416780	5070	5070	5070	5070	0
315	20240712	142300	516416780	5070	5060	5070	5050	193
316	20240712	142200	515441300	5060	5060	5060	5060	0
317	20240712	142100	515441300	5060	5060	5060	5060	100
318	20240712	142000	514935300	5060	5060	5060	5060	0
319	20240712	141900	514935300	5060	5060	5060	5060	354
320	20240712	141800	513144060	5060	5060	5060	5060	30
321	20240712	141700	512992260	5070	5070	5070	5070	0
322	20240712	141600	512992260	5070	5070	5070	5070	0
323	20240712	141500	512992260	5070	5060	5070	5060	19
324	20240712	141400	512895980	5070	5070	5070	5070	0
325	20240712	141300	512895980	5070	5050	5070	5050	6620
326	20240712	141200	479463470	5050	5060	5060	5050	3716
327	20240712	141100	460660980	5060	5060	5060	5060	0
328	20240712	141000	460660980	5060	5060	5070	5060	729
329	20240712	140900	456972140	5070	5060	5070	5060	551
330	20240712	140800	454183960	5060	5060	5060	5060	1
331	20240712	140700	454178900	5070	5070	5070	5070	20
332	20240712	140600	454077500	5070	5070	5070	5070	7
333	20240712	140500	454042010	5070	5070	5070	5070	1
334	20240712	140400	454036940	5070	5070	5070	5070	5
335	20240712	140300	454011590	5070	5070	5070	5070	30
336	20240712	140200	453859490	5070	5070	5070	5070	502
337	20240712	140100	451314350	5080	5080	5080	5080	0
338	20240712	140000	451314350	5080	5080	5080	5080	1
339	20240712	135900	451309270	5060	5060	5060	5060	20
340	20240712	135800	451208070	5080	5080	5080	5080	0
341	20240712	135700	451208070	5080	5080	5080	5080	1
342	20240712	135600	451202990	5080	5080	5080	5080	0
343	20240712	135500	451202990	5080	5080	5080	5070	63
344	20240712	135400	450883450	5080	5080	5080	5060	56
345	20240712	135300	450599850	5060	5070	5080	5060	6102
346	20240712	135200	419707690	5070	5070	5070	5070	128
347	20240712	135100	419058730	5070	5070	5070	5070	44
348	20240712	135000	418835650	5080	5080	5080	5080	120
349	20240712	134900	418226050	5080	5080	5080	5080	33
350	20240712	134800	418058410	5090	5090	5090	5090	0
351	20240712	134700	418058410	5090	5090	5090	5090	0
352	20240712	134600	418058410	5090	5090	5090	5090	0
353	20240712	134500	418058410	5090	5090	5090	5090	0
354	20240712	134400	418058410	5090	5080	5090	5080	124
355	20240712	134300	417428480	5080	5090	5090	5080	15
356	20240712	134200	417352170	5090	5080	5090	5080	25
357	20240712	134100	417225150	5090	5090	5090	5090	1
358	20240712	134000	417220060	5080	5080	5080	5080	48
359	20240712	133900	416976220	5090	5090	5090	5090	0
360	20240712	133800	416976220	5090	5090	5090	5080	53
361	20240712	133700	416706930	5090	5080	5090	5080	424
362	20240712	133600	414552970	5090	5080	5090	5080	236
363	20240712	133500	413352070	5090	5090	5090	5090	0
364	20240712	133400	413352070	5090	5090	5090	5090	100
365	20240712	133300	412843070	5090	5080	5090	5080	819
366	20240712	133200	408682420	5090	5090	5090	5090	0
367	20240712	133100	408682420	5090	5090	5090	5090	0
368	20240712	133000	408682420	5090	5090	5090	5090	100
369	20240712	132900	408173420	5080	5080	5080	5080	45
370	20240712	132800	407944820	5080	5080	5080	5080	0
371	20240712	132700	407944820	5080	5080	5080	5080	2
372	20240712	132600	407934660	5090	5090	5090	5090	36
373	20240712	132500	407751420	5090	5090	5090	5090	45
374	20240712	132400	407522370	5090	5090	5090	5090	1
375	20240712	132300	407517280	5090	5090	5090	5090	1
376	20240712	132200	407512190	5090	5080	5090	5080	31
377	20240712	132100	407354700	5080	5080	5080	5080	23
378	20240712	132000	407237860	5090	5090	5090	5090	0
379	20240712	131900	407237860	5090	5090	5090	5090	0
380	20240712	131800	407237860	5090	5090	5090	5090	15
381	20240712	131700	407161510	5090	5090	5090	5090	13
382	20240712	131600	407095340	5080	5080	5080	5080	132
383	20240712	131500	406424780	5080	5080	5080	5080	404
384	20240712	131400	404372460	5080	5080	5080	5080	50
385	20240712	131300	404118460	5080	5080	5080	5080	200
386	20240712	131200	403102460	5080	5070	5080	5070	274
387	20240712	131100	401710980	5080	5080	5080	5080	0
388	20240712	131000	401710980	5080	5080	5080	5080	0
389	20240712	130900	401710980	5080	5080	5080	5080	0
390	20240712	130800	401710980	5080	5070	5080	5070	3
391	20240712	130700	401695760	5070	5070	5070	5070	0
392	20240712	130600	401695760	5070	5070	5070	5070	44
393	20240712	130500	401472680	5080	5080	5080	5080	2
394	20240712	130400	401462520	5070	5070	5070	5070	48
395	20240712	130300	401219160	5080	5080	5080	5080	0
396	20240712	130200	401219160	5080	5080	5080	5080	0
397	20240712	130100	401219160	5080	5080	5080	5080	0
398	20240712	130000	401219160	5080	5080	5080	5080	200
399	20240712	125900	400203160	5070	5080	5080	5070	1040
400	20240712	125800	394920240	5070	5070	5070	5070	250
401	20240712	125700	393652740	5070	5070	5070	5070	700
402	20240712	125600	390103740	5070	5070	5070	5070	9
403	20240712	125500	390058110	5070	5070	5070	5070	5
404	20240712	125400	390032760	5080	5080	5080	5080	42
405	20240712	125300	389819400	5070	5070	5070	5070	0
406	20240712	125200	389819400	5070	5080	5080	5070	45
407	20240712	125100	389591240	5080	5080	5080	5080	1
408	20240712	125000	389586160	5080	5080	5080	5080	0
409	20240712	124900	389586160	5080	5080	5080	5080	0
410	20240712	124800	389586160	5080	5080	5080	5080	0
411	20240712	124700	389586160	5080	5080	5080	5080	50
412	20240712	124600	389332160	5070	5070	5070	5070	200
413	20240712	124500	388318160	5080	5070	5080	5070	2840
414	20240712	124400	373893920	5070	5070	5070	5070	705
415	20240712	124300	370319570	5070	5070	5070	5070	0
416	20240712	124200	370319570	5070	5070	5070	5070	0
417	20240712	124100	370319570	5070	5070	5070	5070	4
418	20240712	124000	370299290	5070	5070	5070	5070	0
419	20240712	123900	370299290	5070	5060	5070	5060	100
420	20240712	123800	369792790	5060	5060	5060	5060	100
421	20240712	123700	369286790	5080	5080	5080	5080	0
422	20240712	123600	369286790	5080	5080	5080	5080	12
423	20240712	123500	369225830	5070	5070	5070	5070	130
424	20240712	123400	368566730	5070	5070	5070	5070	0
425	20240712	123300	368566730	5070	5070	5070	5070	7
426	20240712	123200	368531240	5070	5070	5070	5070	50
427	20240712	123100	368277740	5070	5070	5070	5070	1205
428	20240712	123000	362168390	5070	5070	5070	5070	201
429	20240712	122900	361149320	5060	5060	5060	5060	0
430	20240712	122800	361149320	5060	5060	5060	5060	91
431	20240712	122700	360688860	5060	5060	5060	5060	54
432	20240712	122600	360415620	5070	5070	5070	5070	2
433	20240712	122500	360405480	5070	5070	5070	5070	0
434	20240712	122400	360405480	5070	5070	5070	5070	302
435	20240712	122300	358874340	5070	5070	5070	5070	970
436	20240712	122200	353956440	5070	5070	5070	5070	0
437	20240712	122100	353956440	5070	5070	5070	5070	0
438	20240712	122000	353956440	5070	5070	5070	5070	300
439	20240712	121900	352435440	5060	5070	5070	5060	344
440	20240712	121800	350691800	5060	5060	5060	5060	0
441	20240712	121700	350691800	5060	5060	5060	5060	30
442	20240712	121600	350540000	5060	5060	5060	5060	300
443	20240712	121500	349022000	5060	5060	5060	5060	200
444	20240712	121400	348010000	5060	5060	5060	5060	180
445	20240712	121300	347099200	5070	5070	5070	5070	0
446	20240712	121200	347099200	5070	5070	5070	5070	0
447	20240712	121100	347099200	5070	5070	5070	5070	104
448	20240712	121000	346571920	5070	5070	5070	5070	20
449	20240712	120900	346470520	5080	5070	5080	5060	860
450	20240712	120800	342111330	5080	5060	5080	5060	96
451	20240712	120700	341625530	5060	5060	5060	5060	0
452	20240712	120600	341625530	5060	5060	5060	5060	0
453	20240712	120500	341625530	5060	5060	5060	5060	0
454	20240712	120400	341625530	5060	5070	5070	5060	200
455	20240712	120300	340612290	5070	5070	5070	5070	0
456	20240712	120200	340612290	5070	5070	5070	5070	57
457	20240712	120100	340323300	5080	5080	5080	5080	20
458	20240712	120000	340221700	5080	5070	5080	5070	35
459	20240712	115900	340043950	5080	5080	5080	5070	328
460	20240712	115800	338378970	5080	5080	5080	5080	98
461	20240712	115700	337881130	5070	5080	5080	5070	5
462	20240712	115600	337855740	5080	5080	5080	5080	201
463	20240712	115500	336834660	5080	5080	5080	5080	0
464	20240712	115400	336834660	5080	5080	5080	5080	0
465	20240712	115300	336834660	5080	5070	5080	5070	563
466	20240712	115200	333980230	5080	5080	5080	5080	0
467	20240712	115100	333980230	5080	5070	5080	5070	45
468	20240712	115000	333752070	5080	5080	5080	5080	2
469	20240712	114900	333741910	5070	5070	5070	5070	272
470	20240712	114800	332362870	5080	5070	5080	5070	525
471	20240712	114700	329701010	5070	5070	5070	5070	0
472	20240712	114600	329701010	5070	5070	5070	5070	805
473	20240712	114500	325619660	5070	5070	5070	5070	265
474	20240712	114400	324276110	5080	5080	5080	5080	10
475	20240712	114300	324225310	5080	5080	5080	5080	1
476	20240712	114200	324220230	5070	5070	5080	5070	136
477	20240712	114100	323530690	5070	5070	5070	5070	391
478	20240712	114000	321548320	5070	5080	5080	5070	25
479	20240712	113900	321421520	5080	5080	5080	5080	0
480	20240712	113800	321421520	5080	5080	5080	5080	0
481	20240712	113700	321421520	5080	5080	5080	5080	0
482	20240712	113600	321421520	5080	5080	5080	5080	0
483	20240712	113500	321421520	5080	5080	5080	5080	0
484	20240712	113400	321421520	5080	5080	5080	5080	0
485	20240712	113300	321421520	5080	5080	5080	5080	0
486	20240712	113200	321421520	5080	5080	5080	5080	0
487	20240712	113100	321421520	5080	5070	5080	5070	69
488	20240712	113000	321071600	5070	5070	5070	5070	50
489	20240712	112900	320818100	5060	5060	5060	5060	44
490	20240712	112800	320595460	5070	5070	5070	5070	45
491	20240712	112700	320367310	5070	5070	5070	5070	121
492	20240712	112600	319753840	5070	5070	5070	5070	10
493	20240712	112500	319703140	5070	5070	5070	5070	100
494	20240712	112400	319196140	5080	5080	5080	5080	0
495	20240712	112300	319196140	5080	5080	5080	5080	0
496	20240712	112200	319196140	5080	5080	5080	5080	0
497	20240712	112100	319196140	5080	5080	5080	5080	12
498	20240712	112000	319135180	5060	5060	5060	5060	293
499	20240712	111900	317652600	5070	5070	5070	5070	5
500	20240712	111800	317627250	5080	5080	5080	5080	2
501	20240712	111700	317617090	5070	5070	5070	5070	0
502	20240712	111600	317617090	5070	5070	5080	5070	55
503	20240712	111500	317338040	5060	5060	5060	5060	5
504	20240712	111400	317312740	5070	5070	5070	5070	0
505	20240712	111300	317312740	5070	5070	5070	5070	0
506	20240712	111200	317312740	5070	5070	5070	5070	10
507	20240712	111100	317262040	5080	5070	5080	5070	575
508	20240712	111000	314346770	5070	5070	5070	5070	1
509	20240712	110900	314341700	5090	5090	5090	5090	1
510	20240712	110800	314336610	5060	5070	5070	5060	1332
511	20240712	110700	307595400	5070	5070	5070	5070	588
512	20240712	110600	304614240	5090	5090	5090	5090	100
513	20240712	110500	304105240	5080	5080	5080	5080	0
514	20240712	110400	304105240	5080	5080	5080	5080	1
515	20240712	110300	304100160	5090	5090	5090	5090	3
516	20240712	110200	304084890	5090	5090	5090	5090	0
517	20240712	110100	304084890	5090	5090	5090	5090	1
518	20240712	110000	304079800	5070	5060	5090	5060	175
519	20240712	105900	303191720	5080	5080	5080	5080	3
520	20240712	105800	303176480	5070	5070	5070	5070	0
521	20240712	105700	303176480	5070	5080	5080	5070	11
522	20240712	105600	303120610	5090	5090	5090	5090	3
523	20240712	105500	303105340	5060	5060	5060	5060	1
524	20240712	105400	303100280	5090	5090	5090	5090	7
525	20240712	105300	303064650	5080	5080	5080	5080	1000
526	20240712	105200	297984650	5080	5080	5080	5080	63
527	20240712	105100	297664610	5060	5060	5060	5060	44
528	20240712	105000	297441970	5080	5080	5080	5080	500
529	20240712	104900	294901970	5060	5060	5060	5060	16
530	20240712	104800	294821010	5080	5080	5080	5080	101
531	20240712	104700	294307930	5080	5080	5080	5080	11
532	20240712	104600	294252050	5080	5080	5080	5080	1
533	20240712	104500	294246970	5080	5080	5080	5080	0
534	20240712	104400	294246970	5080	5080	5080	5080	0
535	20240712	104300	294246970	5080	5080	5080	5080	10
536	20240712	104200	294196170	5080	5060	5080	5060	49
537	20240712	104100	293948130	5080	5080	5080	5080	3
538	20240712	104000	293932890	5080	5080	5080	5080	0
539	20240712	103900	293932890	5080	5070	5080	5070	3
540	20240712	103800	293917660	5090	5090	5090	5090	2
541	20240712	103700	293907480	5070	5090	5090	5070	28
542	20240712	103600	293765480	5070	5070	5070	5070	2583
543	20240712	103500	280669670	5090	5090	5090	5090	0
544	20240712	103400	280669670	5090	5090	5090	5090	0
545	20240712	103300	280669670	5090	5090	5090	5090	0
546	20240712	103200	280669670	5090	5090	5090	5090	27
547	20240712	103100	280532240	5080	5060	5080	5060	581
548	20240712	103000	277581690	5070	5070	5070	5070	5
549	20240712	102900	277556340	5080	5070	5080	5060	236
550	20240712	102800	276359860	5080	5070	5080	5070	50
551	20240712	102700	276106260	5080	5080	5080	5080	3
552	20240712	102600	276091020	5080	5070	5080	5060	356
553	20240712	102500	274289310	5080	5080	5080	5080	505
554	20240712	102400	271723910	5070	5070	5070	5070	1000
555	20240712	102300	266653910	5070	5070	5080	5070	2040
556	20240712	102200	256292720	5050	5080	5080	5050	7513
557	20240712	102100	218336620	5080	5080	5080	5080	0
558	20240712	102000	218336620	5080	5080	5080	5060	3199
559	20240712	101900	202140020	5070	5080	5080	5070	49
560	20240712	101800	201891540	5080	5080	5080	5080	35
561	20240712	101700	201713740	5080	5080	5080	5080	0
562	20240712	101600	201713740	5080	5080	5080	5080	300
563	20240712	101500	200189740	5080	5060	5080	5060	603
564	20240712	101400	197131000	5070	5070	5080	5070	192
565	20240712	101300	196157550	5060	5070	5070	5060	4037
566	20240712	101200	175710590	5070	5070	5070	5070	109
567	20240712	101100	175157960	5070	5070	5070	5070	0
568	20240712	101000	175157960	5070	5070	5070	5070	20
569	20240712	100900	175056560	5070	5070	5070	5070	102
570	20240712	100800	174539420	5070	5070	5070	5070	7
571	20240712	100700	174503930	5080	5080	5080	5080	0
572	20240712	100600	174503930	5080	5060	5080	5060	218
573	20240712	100500	173400600	5070	5060	5070	5060	63
574	20240712	100400	173081480	5060	5070	5070	5060	72
575	20240712	100300	172717120	5050	5070	5070	5050	159
576	20240712	100200	171914110	5070	5060	5080	5050	5056
577	20240712	100100	146349120	5080	5080	5080	5060	133
578	20240712	100000	145673580	5080	5080	5080	5070	108
579	20240712	095900	145125860	5080	5080	5080	5080	140
580	20240712	095800	144414660	5080	5060	5080	5060	80
581	20240712	095700	144009480	5060	5060	5070	5060	80
582	20240712	095600	143604480	5080	5080	5080	5080	10
583	20240712	095500	143553680	5080	5070	5080	5070	59
584	20240712	095400	143254060	5070	5070	5070	5070	1166
585	20240712	095300	137342440	5060	5060	5060	5060	0
586	20240712	095200	137342440	5060	5070	5080	5060	1218
587	20240712	095100	131167610	5080	5080	5080	5080	50
588	20240712	095000	130913610	5080	5090	5090	5070	35
589	20240712	094900	130735530	5090	5080	5090	5080	248
590	20240712	094800	129475040	5080	5080	5080	5080	350
591	20240712	094700	127697040	5080	5080	5080	5080	0
592	20240712	094600	127697040	5080	5080	5080	5080	274
593	20240712	094500	126305120	5080	5070	5080	5070	16
594	20240712	094400	126223990	5080	5080	5080	5080	1493
595	20240712	094300	118639550	5080	5070	5080	5070	3039
596	20240712	094200	103206880	5070	5070	5070	5060	13
597	20240712	094100	103141020	5060	5060	5060	5060	93
598	20240712	094000	102670440	5070	5070	5070	5060	4231
599	20240712	093900	81237460	5080	5080	5080	5080	292
600	20240712	093800	79754100	5080	5080	5080	5080	201
601	20240712	093700	78733020	5090	5080	5090	5080	153
602	20240712	093600	77955760	5080	5080	5090	5080	1603
603	20240712	093500	69812510	5080	5080	5080	5080	60
604	20240712	093400	69507710	5080	5090	5090	5080	234
605	20240712	093300	68316840	5090	5090	5090	5090	401
606	20240712	093200	66275750	5090	5080	5090	5080	138
607	20240712	093100	65573670	5080	5080	5080	5080	0
608	20240712	093000	65573670	5080	5090	5100	5080	1320
609	20240712	092900	58854880	5100	5100	5100	5100	0
610	20240712	092800	58854880	5100	5100	5100	5100	196
611	20240712	092700	57855280	5090	5090	5090	5090	112
612	20240712	092600	57285200	5090	5090	5090	5090	200
613	20240712	092500	56267200	5100	5100	5100	5100	10
614	20240712	092400	56216200	5100	5100	5100	5100	40
615	20240712	092300	56012200	5080	5110	5110	5080	1163
616	20240712	092200	50081190	5110	5110	5110	5110	202
617	20240712	092100	49048970	5110	5110	5110	5110	500
618	20240712	092000	46493970	5110	5100	5110	5100	327
619	20240712	091900	44823770	5110	5100	5110	5100	2621
620	20240712	091800	31455170	5080	5080	5080	5080	157
621	20240712	091700	30657610	5080	5080	5080	5080	331
622	20240712	091600	28976130	5090	5090	5090	5090	0
623	20240712	091500	28976130	5090	5090	5090	5090	50
624	20240712	091400	28721630	5090	5090	5090	5090	130
625	20240712	091300	28059930	5090	5080	5090	5080	1063
626	20240712	091200	22659740	5080	5080	5080	5080	50
627	20240712	091100	22405740	5070	5070	5070	5070	410
628	20240712	091000	20327040	5080	5080	5080	5070	136
629	20240712	090900	19636500	5070	5070	5070	5070	360
630	20240712	090800	17811300	5070	5060	5070	5060	983
631	20240712	090700	12837300	5060	5070	5070	5060	17
632	20240712	090600	12751260	5070	5060	5070	5060	181
633	20240712	090500	11835390	5070	5070	5070	5070	891
634	20240712	090400	7318020	5080	5080	5080	5080	77
635	20240712	090300	6926860	5080	5100	5100	5080	156
636	20240712	090200	6134300	5100	5090	5100	5090	271
637	20240712	090100	4754880	5100	5100	5100	5090	105
638	20240712	090000	4219730	5100	5090	5100	5090	827