KissMeData/053210/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193800	132884050	5080	5080	5080	5080	1712
3	20240712	193700	132884050	5080	5080	5080	5080	0
4	20240712	193600	132884050	5080	5080	5080	5080	0
5	20240712	193500	132884050	5080	5080	5080	5080	0
6	20240712	193400	132884050	5080	5080	5080	5080	0
7	20240712	193300	132884050	5080	5080	5080	5080	0
8	20240712	193200	132884050	5080	5080	5080	5080	0
9	20240712	193100	132884050	5080	5080	5080	5080	0
10	20240712	193000	132884050	5080	5080	5080	5080	0
11	20240712	192900	132884050	5080	5080	5080	5080	0
12	20240712	192800	132884050	5080	5080	5080	5080	0
13	20240712	192700	132884050	5080	5080	5080	5080	0
14	20240712	192600	132884050	5080	5080	5080	5080	0
15	20240712	192500	132884050	5080	5080	5080	5080	0
16	20240712	192400	132884050	5080	5080	5080	5080	0
17	20240712	192300	132884050	5080	5080	5080	5080	0
18	20240712	192200	132884050	5080	5080	5080	5080	0
19	20240712	192100	132884050	5080	5080	5080	5080	0
20	20240712	192000	132884050	5080	5080	5080	5080	0
21	20240712	191900	132884050	5080	5080	5080	5080	0
22	20240712	191800	132884050	5080	5080	5080	5080	0
23	20240712	191700	132884050	5080	5080	5080	5080	0
24	20240712	191600	132884050	5080	5080	5080	5080	0
25	20240712	191500	132884050	5080	5080	5080	5080	0
26	20240712	191400	132884050	5080	5080	5080	5080	0
27	20240712	191300	132884050	5080	5080	5080	5080	0
28	20240712	191200	132884050	5080	5080	5080	5080	0
29	20240712	191100	132884050	5080	5080	5080	5080	0
30	20240712	191000	132884050	5080	5080	5080	5080	0
31	20240712	190900	132884050	5080	5080	5080	5080	0
32	20240712	190800	132884050	5080	5080	5080	5080	1712
33	20240712	190700	132884050	5080	5080	5080	5080	0
34	20240712	190600	132884050	5080	5080	5080	5080	0
35	20240712	190500	132884050	5080	5080	5080	5080	0
36	20240712	190400	132884050	5080	5080	5080	5080	0
37	20240712	190300	132884050	5080	5080	5080	5080	0
38	20240712	190200	132884050	5080	5080	5080	5080	0
39	20240712	190100	132884050	5080	5080	5080	5080	0
40	20240712	190000	132884050	5080	5080	5080	5080	0
41	20240712	185900	132884050	5080	5080	5080	5080	0
42	20240712	185800	132884050	5080	5080	5080	5080	0
43	20240712	185700	132884050	5080	5080	5080	5080	0
44	20240712	185600	132884050	5080	5080	5080	5080	0
45	20240712	185500	132884050	5080	5080	5080	5080	0
46	20240712	185400	132884050	5080	5080	5080	5080	0
47	20240712	185300	132884050	5080	5080	5080	5080	0
48	20240712	185200	132884050	5080	5080	5080	5080	0
49	20240712	185100	132884050	5080	5080	5080	5080	0
50	20240712	185000	132884050	5080	5080	5080	5080	0
51	20240712	184900	132884050	5080	5080	5080	5080	0
52	20240712	184800	132884050	5080	5080	5080	5080	0
53	20240712	184700	132884050	5080	5080	5080	5080	0
54	20240712	184600	132884050	5080	5080	5080	5080	0
55	20240712	184500	132884050	5080	5080	5080	5080	0
56	20240712	184400	132884050	5080	5080	5080	5080	0
57	20240712	184300	132884050	5080	5080	5080	5080	0
58	20240712	184200	132884050	5080	5080	5080	5080	0
59	20240712	184100	132884050	5080	5080	5080	5080	0
60	20240712	184000	132884050	5080	5080	5080	5080	0
61	20240712	183900	132884050	5080	5080	5080	5080	0
62	20240712	183800	132884050	5080	5080	5080	5080	1712
63	20240712	183700	132884050	5080	5080	5080	5080	0
64	20240712	183600	132884050	5080	5080	5080	5080	0
65	20240712	183500	132884050	5080	5080	5080	5080	0
66	20240712	183400	132884050	5080	5080	5080	5080	0
67	20240712	183300	132884050	5080	5080	5080	5080	0
68	20240712	183200	132884050	5080	5080	5080	5080	0
69	20240712	183100	132884050	5080	5080	5080	5080	0
70	20240712	183000	132884050	5080	5080	5080	5080	0
71	20240712	182900	132884050	5080	5080	5080	5080	0
72	20240712	182800	132884050	5080	5080	5080	5080	0
73	20240712	182700	132884050	5080	5080	5080	5080	0
74	20240712	182600	132884050	5080	5080	5080	5080	0
75	20240712	182500	132884050	5080	5080	5080	5080	0
76	20240712	182400	132884050	5080	5080	5080	5080	0
77	20240712	182300	132884050	5080	5080	5080	5080	0
78	20240712	182200	132884050	5080	5080	5080	5080	0
79	20240712	182100	132884050	5080	5080	5080	5080	0
80	20240712	182000	132884050	5080	5080	5080	5080	0
81	20240712	181900	132884050	5080	5080	5080	5080	0
82	20240712	181800	132884050	5080	5080	5080	5080	0
83	20240712	181700	132884050	5080	5080	5080	5080	0
84	20240712	181600	132884050	5080	5080	5080	5080	0
85	20240712	181500	132884050	5080	5080	5080	5080	0
86	20240712	181400	132884050	5080	5080	5080	5080	0
87	20240712	181300	132884050	5080	5080	5080	5080	0
88	20240712	181200	132884050	5080	5080	5080	5080	0
89	20240712	181100	132884050	5080	5080	5080	5080	0
90	20240712	181000	132884050	5080	5080	5080	5080	0
91	20240712	180900	132884050	5080	5080	5080	5080	0
92	20240712	180800	132884050	5080	5080	5080	5080	1712
93	20240712	180700	132884050	5080	5080	5080	5080	0
94	20240712	180600	132884050	5080	5080	5080	5080	0
95	20240712	180500	132884050	5080	5080	5080	5080	0
96	20240712	180400	132884050	5080	5080	5080	5080	0
97	20240712	180300	132884050	5080	5080	5080	5080	0
98	20240712	180200	132884050	5080	5080	5080	5080	0
99	20240712	180100	132884050	5080	5080	5080	5080	0
100	20240712	180000	132884050	5080	5080	5080	5080	0
101	20240712	175900	132884050	5080	5080	5080	5080	0
102	20240712	175800	132884050	5080	5080	5080	5080	0
103	20240712	175700	132884050	5080	5080	5080	5080	0
104	20240712	175600	132884050	5080	5080	5080	5080	0
105	20240712	175500	132884050	5080	5080	5080	5080	0
106	20240712	175400	132884050	5080	5080	5080	5080	0
107	20240712	175300	132884050	5080	5080	5080	5080	0
108	20240712	175200	132884050	5080	5080	5080	5080	0
109	20240712	175100	132884050	5080	5080	5080	5080	0
110	20240712	175000	132884050	5080	5080	5080	5080	0
111	20240712	174900	132884050	5080	5080	5080	5080	0
112	20240712	174800	132884050	5080	5080	5080	5080	0
113	20240712	174700	132884050	5080	5080	5080	5080	0
114	20240712	174600	132884050	5080	5080	5080	5080	0
115	20240712	174500	132884050	5080	5080	5080	5080	0
116	20240712	174400	132884050	5080	5080	5080	5080	0
117	20240712	174300	132884050	5080	5080	5080	5080	0
118	20240712	174200	132884050	5080	5080	5080	5080	0
119	20240712	174100	132884050	5080	5080	5080	5080	0
120	20240712	174000	132884050	5080	5080	5080	5080	0
121	20240712	173900	132884050	5080	5080	5080	5080	0
122	20240712	173800	132884050	5080	5080	5080	5080	1712
123	20240712	173700	132884050	5080	5080	5080	5080	0
124	20240712	173600	132884050	5080	5080	5080	5080	0
125	20240712	173500	132884050	5080	5080	5080	5080	0
126	20240712	173400	132884050	5080	5080	5080	5080	0
127	20240712	173300	132884050	5080	5080	5080	5080	0
128	20240712	173200	132884050	5080	5080	5080	5080	0
129	20240712	173100	132884050	5080	5080	5080	5080	0
130	20240712	173000	132884050	5080	5080	5080	5080	0
131	20240712	172900	132884050	5080	5080	5080	5080	0
132	20240712	172800	132884050	5080	5080	5080	5080	0
133	20240712	172700	132884050	5080	5080	5080	5080	0
134	20240712	172600	132884050	5080	5080	5080	5080	0
135	20240712	172500	132884050	5080	5080	5080	5080	0
136	20240712	172400	132884050	5080	5080	5080	5080	0
137	20240712	172300	132884050	5080	5080	5080	5080	0
138	20240712	172200	132884050	5080	5080	5080	5080	0
139	20240712	172100	132884050	5080	5080	5080	5080	0
140	20240712	172000	132884050	5080	5080	5080	5080	0
141	20240712	171900	132884050	5080	5080	5080	5080	0
142	20240712	171800	132884050	5080	5080	5080	5080	0
143	20240712	171700	132884050	5080	5080	5080	5080	0
144	20240712	171600	132884050	5080	5080	5080	5080	0
145	20240712	171500	132884050	5080	5080	5080	5080	0
146	20240712	171400	132884050	5080	5080	5080	5080	0
147	20240712	171300	132884050	5080	5080	5080	5080	0
148	20240712	171200	132884050	5080	5080	5080	5080	0
149	20240712	171100	132884050	5080	5080	5080	5080	0
150	20240712	171000	132884050	5080	5080	5080	5080	0
151	20240712	170900	132884050	5080	5080	5080	5080	0
152	20240712	170800	132884050	5080	5080	5080	5080	1712
153	20240712	170700	132884050	5080	5080	5080	5080	0
154	20240712	170600	132884050	5080	5080	5080	5080	0
155	20240712	170500	132884050	5080	5080	5080	5080	0
156	20240712	170400	132884050	5080	5080	5080	5080	0
157	20240712	170300	132884050	5080	5080	5080	5080	0
158	20240712	170200	132884050	5080	5080	5080	5080	0
159	20240712	170100	132884050	5080	5080	5080	5080	0
160	20240712	170000	132884050	5080	5080	5080	5080	0
161	20240712	165900	132884050	5080	5080	5080	5080	0
162	20240712	165800	132884050	5080	5080	5080	5080	0
163	20240712	165700	132884050	5080	5080	5080	5080	0
164	20240712	165600	132884050	5080	5080	5080	5080	0
165	20240712	165500	132884050	5080	5080	5080	5080	0
166	20240712	165400	132884050	5080	5080	5080	5080	0
167	20240712	165300	132884050	5080	5080	5080	5080	0
168	20240712	165200	132884050	5080	5080	5080	5080	0
169	20240712	165100	132884050	5080	5080	5080	5080	0
170	20240712	165000	132884050	5080	5080	5080	5080	0
171	20240712	164900	132884050	5080	5080	5080	5080	0
172	20240712	164800	132884050	5080	5080	5080	5080	0
173	20240712	164700	132884050	5080	5080	5080	5080	0
174	20240712	164600	132884050	5080	5080	5080	5080	0
175	20240712	164500	132884050	5080	5080	5080	5080	0
176	20240712	164400	132884050	5080	5080	5080	5080	0
177	20240712	164300	132884050	5080	5080	5080	5080	0
178	20240712	164200	132884050	5080	5080	5080	5080	0
179	20240712	164100	132884050	5080	5080	5080	5080	0
180	20240712	164000	132884050	5080	5080	5080	5080	0
181	20240712	163900	132884050	5080	5080	5080	5080	0
182	20240712	163800	132884050	5080	5080	5080	5080	1712
183	20240712	163700	132884050	5080	5080	5080	5080	0
184	20240712	163600	132884050	5080	5080	5080	5080	0
185	20240712	163500	132884050	5080	5080	5080	5080	0
186	20240712	163400	132884050	5080	5080	5080	5080	0
187	20240712	163300	132884050	5080	5080	5080	5080	0
188	20240712	163200	132884050	5080	5080	5080	5080	0
189	20240712	163100	132884050	5080	5080	5080	5080	0
190	20240712	163000	132884050	5080	5080	5080	5080	0
191	20240712	162900	132884050	5080	5080	5080	5080	0
192	20240712	162800	132884050	5080	5080	5080	5080	0
193	20240712	162700	132884050	5080	5080	5080	5080	0
194	20240712	162600	132884050	5080	5080	5080	5080	0
195	20240712	162500	132884050	5080	5080	5080	5080	0
196	20240712	162400	132884050	5080	5080	5080	5080	0
197	20240712	162300	132884050	5080	5080	5080	5080	0
198	20240712	162200	132884050	5080	5080	5080	5080	0
199	20240712	162100	132884050	5080	5080	5080	5080	0
200	20240712	162000	132884050	5080	5080	5080	5080	0
201	20240712	161900	132884050	5080	5080	5080	5080	0
202	20240712	161800	132884050	5080	5080	5080	5080	0
203	20240712	161700	132884050	5080	5080	5080	5080	0
204	20240712	161600	132884050	5080	5080	5080	5080	0
205	20240712	161500	132884050	5080	5080	5080	5080	0
206	20240712	161400	132884050	5080	5080	5080	5080	0
207	20240712	161300	132884050	5080	5080	5080	5080	0
208	20240712	161200	132884050	5080	5080	5080	5080	0
209	20240712	161100	132884050	5080	5080	5080	5080	0
210	20240712	161000	132884050	5080	5080	5080	5080	0
211	20240712	160900	132884050	5080	5080	5080	5080	0
212	20240712	160800	132884050	5080	5080	5080	5080	1712
213	20240712	160700	132884050	5080	5080	5080	5080	0
214	20240712	160600	132884050	5080	5080	5080	5080	0
215	20240712	160500	132884050	5080	5080	5080	5080	0
216	20240712	160400	132884050	5080	5080	5080	5080	0
217	20240712	160300	132884050	5080	5080	5080	5080	0
218	20240712	160200	132884050	5080	5080	5080	5080	0
219	20240712	160100	132884050	5080	5080	5080	5080	0
220	20240712	160000	132884050	5080	5080	5080	5080	0
221	20240712	155900	132884050	5080	5080	5080	5080	0
222	20240712	155800	132884050	5080	5080	5080	5080	0
223	20240712	155700	132884050	5080	5080	5080	5080	0
224	20240712	155600	132884050	5080	5080	5080	5080	0
225	20240712	155500	132884050	5080	5080	5080	5080	0
226	20240712	155400	132884050	5080	5080	5080	5080	0
227	20240712	155300	132884050	5080	5080	5080	5080	0
228	20240712	155200	132884050	5080	5080	5080	5080	0
229	20240712	155100	132884050	5080	5080	5080	5080	0
230	20240712	155000	132884050	5080	5080	5080	5080	0
231	20240712	154900	132884050	5080	5080	5080	5080	0
232	20240712	154800	132884050	5080	5080	5080	5080	0
233	20240712	154700	132884050	5080	5080	5080	5080	0
234	20240712	154600	132884050	5080	5080	5080	5080	0
235	20240712	154500	132884050	5080	5080	5080	5080	0
236	20240712	154400	132884050	5080	5080	5080	5080	0
237	20240712	154300	132884050	5080	5080	5080	5080	0
238	20240712	154200	132884050	5080	5080	5080	5080	0
239	20240712	154100	132884050	5080	5080	5080	5080	0
240	20240712	154000	132884050	5080	5080	5080	5080	0
241	20240712	153900	132884050	5080	5080	5080	5080	0
242	20240712	153800	132884050	5080	5080	5080	5080	1712
243	20240712	153700	132884050	5080	5080	5080	5080	0
244	20240712	153600	132884050	5080	5080	5080	5080	0
245	20240712	153500	132884050	5080	5080	5080	5080	0
246	20240712	153400	132884050	5080	5080	5080	5080	0
247	20240712	153300	132884050	5080	5080	5080	5080	0
248	20240712	153200	132884050	5080	5080	5080	5080	0
249	20240712	153100	132884050	5080	5080	5080	5080	0
250	20240712	153000	132884050	5080	5080	5080	5080	1712
251	20240712	152900	124187090	5080	5080	5080	5080	0
252	20240712	152800	124187090	5080	5080	5080	5080	0
253	20240712	152700	124187090	5080	5080	5080	5080	0
254	20240712	152600	124187090	5080	5080	5080	5080	0
255	20240712	152500	124187090	5080	5080	5080	5080	0
256	20240712	152400	124187090	5080	5080	5080	5080	0
257	20240712	152300	124187090	5080	5080	5080	5080	0
258	20240712	152200	124187090	5080	5080	5080	5080	0
259	20240712	152100	124187090	5080	5080	5080	5080	0
260	20240712	152000	124187090	5080	5080	5080	5080	0
261	20240712	151900	124187090	5080	5080	5080	5080	10
262	20240712	151800	124136290	5090	5100	5100	5090	20
263	20240712	151700	124034420	5100	5100	5100	5090	46
264	20240712	151600	123799900	5100	5090	5100	5080	221
265	20240712	151500	122674890	5090	5080	5090	5080	106
266	20240712	151400	122135460	5090	5090	5090	5080	89
267	20240712	151300	121682530	5080	5090	5090	5080	82
268	20240712	151200	121265260	5080	5090	5090	5080	98
269	20240712	151100	120766630	5080	5090	5090	5080	85
270	20240712	151000	120334090	5090	5090	5090	5080	94
271	20240712	150900	119855740	5090	5090	5090	5080	84
272	20240712	150800	119428290	5090	5090	5090	5080	139
273	20240712	150700	118721220	5090	5090	5090	5080	84
274	20240712	150600	118293770	5090	5090	5090	5080	91
275	20240712	150500	117830690	5090	5090	5090	5080	87
276	20240712	150400	117387970	5080	5090	5090	5080	99
277	20240712	150300	116884250	5090	5090	5090	5080	84
278	20240712	150200	116456800	5090	5090	5090	5080	91
279	20240712	150100	115993720	5090	5080	5090	5080	92
280	20240712	150000	115525630	5090	5090	5090	5080	120
281	20240712	145900	114915040	5080	5070	5080	5070	267
282	20240712	145800	113558790	5080	5080	5080	5070	274
283	20240712	145700	112166980	5080	5070	5080	5070	19
284	20240712	145600	112070570	5070	5070	5070	5070	11
285	20240712	145500	112014800	5070	5070	5070	5070	21
286	20240712	145400	111908330	5070	5070	5070	5070	11
287	20240712	145300	111852560	5070	5070	5070	5070	19
288	20240712	145200	111756230	5070	5080	5080	5070	21
289	20240712	145100	111649660	5070	5080	5080	5070	152
290	20240712	145000	110877610	5080	5080	5080	5080	11
291	20240712	144900	110821730	5080	5080	5090	5080	20
292	20240712	144800	110720120	5080	5080	5080	5080	11
293	20240712	144700	110664240	5080	5080	5080	5080	12
294	20240712	144600	110603280	5080	5080	5080	5080	11
295	20240712	144500	110547400	5080	5080	5080	5080	19
296	20240712	144400	110450880	5080	5080	5080	5080	32
297	20240712	144300	110288320	5080	5080	5080	5080	11
298	20240712	144200	110232440	5080	5080	5080	5080	19
299	20240712	144100	110135920	5080	5080	5080	5080	11
300	20240712	144000	110080040	5080	5080	5080	5080	11
301	20240712	143900	110024160	5080	5080	5080	5080	11
302	20240712	143800	109968280	5080	5080	5080	5080	16
303	20240712	143700	109887000	5080	5080	5080	5080	11
304	20240712	143600	109831120	5080	5070	5080	5070	11
305	20240712	143500	109775320	5070	5070	5070	5070	11
306	20240712	143400	109719550	5080	5080	5080	5080	19
307	20240712	143300	109623030	5080	5080	5080	5080	11
308	20240712	143200	109567150	5080	5080	5080	5080	11
309	20240712	143100	109511270	5080	5080	5080	5080	11
310	20240712	143000	109455390	5080	5080	5080	5080	20
311	20240712	142900	109353790	5080	5080	5080	5080	13
312	20240712	142800	109287750	5080	5080	5080	5080	11
313	20240712	142700	109231870	5080	5080	5080	5080	19
314	20240712	142600	109135350	5080	5080	5080	5080	14
315	20240712	142500	109064230	5080	5080	5080	5080	12
316	20240712	142400	109003270	5080	5080	5080	5080	11
317	20240712	142300	108947390	5080	5080	5080	5080	19
318	20240712	142200	108850870	5080	5080	5080	5080	11
319	20240712	142100	108794990	5080	5080	5080	5080	11
320	20240712	142000	108739110	5080	5080	5080	5080	12
321	20240712	141900	108678150	5080	5080	5080	5080	19
322	20240712	141800	108581630	5080	5080	5080	5080	11
323	20240712	141700	108525750	5090	5080	5090	5080	12
324	20240712	141600	108464780	5080	5080	5080	5080	12
325	20240712	141500	108403820	5080	5080	5080	5080	20
326	20240712	141400	108302220	5080	5080	5080	5080	11
327	20240712	141300	108246340	5080	5080	5090	5080	12
328	20240712	141200	108185370	5080	5080	5080	5080	11
329	20240712	141100	108129490	5080	5080	5080	5080	20
330	20240712	141000	108027890	5090	5080	5090	5080	41
331	20240712	140900	107819310	5080	5080	5080	5080	11
332	20240712	140800	107763430	5080	5080	5080	5080	19
333	20240712	140700	107666910	5080	5080	5080	5080	12
334	20240712	140600	107605950	5090	5090	5090	5080	13
335	20240712	140500	107539890	5080	5090	5090	5080	3328
336	20240712	140400	90600450	5090	5090	5100	5090	20
337	20240712	140300	90498640	5090	5090	5090	5090	11
338	20240712	140200	90442650	5100	5100	5100	5090	11
339	20240712	140100	90386640	5090	5090	5090	5090	11
340	20240712	140000	90330650	5090	5090	5090	5090	19
341	20240712	135900	90233940	5090	5090	5090	5090	11
342	20240712	135800	90177950	5090	5080	5090	5080	12
343	20240712	135700	90116950	5080	5080	5080	5080	12
344	20240712	135600	90055990	5070	5070	5070	5070	19
345	20240712	135500	89959660	5070	5070	5070	5070	11
346	20240712	135400	89903890	5070	5070	5070	5070	11
347	20240712	135300	89848120	5080	5070	5080	5070	72
348	20240712	135200	89483060	5080	5070	5100	5070	12
349	20240712	135100	89422150	5070	5070	5070	5070	11
350	20240712	135000	89366380	5070	5080	5080	5070	12
351	20240712	134900	89305530	5090	5070	5090	5070	478
352	20240712	134800	86882020	5090	5080	5100	5070	471
353	20240712	134700	84482140	5070	5080	5080	5070	15
354	20240712	134600	84406050	5070	5070	5070	5070	11
355	20240712	134500	84350280	5070	5070	5070	5070	20
356	20240712	134400	84248880	5070	5070	5080	5070	13
357	20240712	134300	84182960	5080	5080	5080	5080	10
358	20240712	134200	84132160	5070	5070	5070	5070	403
359	20240712	134100	82088950	5070	5070	5070	5070	19
360	20240712	134000	81992620	5070	5070	5070	5070	11
361	20240712	133900	81936850	5070	5070	5070	5070	12
362	20240712	133800	81876010	5080	5070	5080	5070	6
363	20240712	133700	81845560	5070	5070	5070	5070	19
364	20240712	133600	81749230	5070	5070	5070	5070	11
365	20240712	133500	81693460	5070	5080	5080	5070	13
366	20240712	133400	81627530	5070	5070	5080	5070	20
367	20240712	133300	81526120	5090	5070	5090	5070	14
368	20240712	133200	81455090	5070	5070	5070	5070	8
369	20240712	133100	81414530	5080	5080	5080	5070	14
370	20240712	133000	81343490	5080	5080	5080	5080	10
371	20240712	132900	81292690	5080	5090	5090	5080	9
372	20240712	132800	81246960	5080	5080	5090	5070	13
373	20240712	132700	81180980	5080	5080	5080	5070	11
374	20240712	132600	81125180	5070	5070	5080	5070	17
375	20240712	132500	81038980	5070	5070	5070	5070	9
376	20240712	132400	80993350	5080	5070	5080	5070	9
377	20240712	132300	80947710	5070	5070	5070	5070	8
378	20240712	132200	80907150	5080	5070	5080	5070	17
379	20240712	132100	80820950	5070	5070	5070	5070	9
380	20240712	132000	80775320	5070	5070	5070	5070	8
381	20240712	131900	80734760	5080	5080	5080	5080	1
382	20240712	131800	80729680	5070	5070	5100	5070	18
383	20240712	131700	80638370	5070	5070	5070	5070	18
384	20240712	131600	80547110	5090	5060	5090	5060	10
385	20240712	131500	80496460	5060	5060	5100	5060	20
386	20240712	131400	80395160	5060	5090	5090	5060	9
387	20240712	131300	80349590	5090	5060	5090	5060	51
388	20240712	131200	80090990	5060	5060	5060	5060	9
389	20240712	131100	80045450	5060	5060	5060	5060	16
390	20240712	131000	79964490	5060	5070	5070	5060	74
391	20240712	130900	79589390	5060	5060	5060	5060	8
392	20240712	130800	79548910	5060	5070	5070	5060	9
393	20240712	130700	79503360	5060	5060	5060	5060	17
394	20240712	130600	79417340	5060	5060	5060	5060	8
395	20240712	130500	79376860	5060	5060	5060	5060	8
396	20240712	130400	79336380	5060	5060	5060	5060	8
397	20240712	130300	79295900	5060	5070	5080	5060	36
398	20240712	130200	79113420	5060	5060	5060	5060	8
399	20240712	130100	79072940	5060	5060	5060	5060	8
400	20240712	130000	79032460	5060	5070	5070	5060	514
401	20240712	125900	76431600	5060	5060	5060	5060	8
402	20240712	125800	76391120	5080	5060	5080	5060	10
403	20240712	125700	76340500	5060	5080	5080	5060	9
404	20240712	125600	76294940	5060	5060	5080	5060	35
405	20240712	125500	76117460	5060	5060	5060	5060	8
406	20240712	125400	76076980	5080	5060	5080	5060	11
407	20240712	125300	76021260	5060	5060	5060	5060	9
408	20240712	125200	75975720	5060	5060	5060	5060	16
409	20240712	125100	75894760	5060	5060	5060	5060	8
410	20240712	125000	75854280	5060	5060	5060	5060	8
411	20240712	124900	75813800	5060	5060	5060	5060	9
412	20240712	124800	75768260	5060	5060	5060	5060	16
413	20240712	124700	75687300	5060	5060	5060	5060	8
414	20240712	124600	75646820	5060	5060	5060	5060	8
415	20240712	124500	75606340	5060	5060	5060	5060	8
416	20240712	124400	75565860	5060	5060	5060	5060	17
417	20240712	124300	75479840	5060	5060	5060	5060	8
418	20240712	124200	75439360	5060	5060	5060	5060	8
419	20240712	124100	75398880	5060	5060	5060	5060	17
420	20240712	124000	75312860	5080	5060	5080	5060	10
421	20240712	123900	75262240	5060	5060	5060	5060	8
422	20240712	123800	75221760	5080	5060	5080	5060	9
423	20240712	123700	75176200	5060	5060	5060	5060	16
424	20240712	123600	75095240	5060	5060	5060	5060	8
425	20240712	123500	75054760	5060	5060	5060	5060	9
426	20240712	123400	75009220	5060	5060	5060	5060	8
427	20240712	123300	74968740	5060	5060	5060	5060	16
428	20240712	123200	74887780	5060	5060	5060	5060	8
429	20240712	123100	74847300	5060	5060	5060	5060	9
430	20240712	123000	74801760	5090	5070	5090	5060	109
431	20240712	122900	74249190	5070	5070	5070	5070	16
432	20240712	122800	74168070	5070	5070	5070	5070	8
433	20240712	122700	74127510	5070	5070	5070	5070	8
434	20240712	122600	74086950	5070	5080	5080	5070	19
435	20240712	122500	73990600	5070	5070	5070	5070	8
436	20240712	122400	73950040	5080	5090	5090	5080	78
437	20240712	122300	73553780	5080	5080	5080	5080	8
438	20240712	122200	73513140	5090	5080	5090	5080	18
439	20240712	122100	73421680	5090	5090	5090	5090	9
440	20240712	122000	73375870	5100	5080	5100	5080	22
441	20240712	121900	73263960	5090	5080	5090	5080	9
442	20240712	121800	73218230	5080	5080	5080	5080	16
443	20240712	121700	73136950	5090	5080	5090	5080	10
444	20240712	121600	73086140	5090	5080	5090	5080	9
445	20240712	121500	73040410	5090	5100	5100	5090	4
446	20240712	121400	73020040	5090	5090	5100	5090	17
447	20240712	121300	72933500	5100	5100	5100	5090	10
448	20240712	121200	72882580	5090	5090	5090	5090	9
449	20240712	121100	72836770	5100	5100	5100	5090	10
450	20240712	121000	72785850	5090	5090	5100	5090	24
451	20240712	120900	72663670	5090	5080	5090	5080	9
452	20240712	120800	72617940	5090	5080	5090	5080	10
453	20240712	120700	72567130	5080	5080	5090	5080	17
454	20240712	120600	72480760	5090	5090	5090	5090	1
455	20240712	120500	72475670	5100	5090	5100	5080	14
456	20240712	120400	72404450	5090	5090	5090	5080	10
457	20240712	120300	72353630	5080	5080	5080	5080	17
458	20240712	120200	72267270	5080	5080	5080	5080	8
459	20240712	120100	72226630	5090	5080	5090	5080	9
460	20240712	120000	72180900	5080	5090	5090	5080	9
461	20240712	115900	72135170	5080	5080	5080	5080	17
462	20240712	115800	72048810	5080	5080	5080	5080	8
463	20240712	115700	72008170	5090	5080	5090	5080	49
464	20240712	115600	71759240	5080	5090	5090	5080	9
465	20240712	115500	71713510	5080	5090	5090	5080	11
466	20240712	115400	71657600	5080	5100	5100	5080	11
467	20240712	115300	71601520	5110	5100	5110	5100	55
468	20240712	115200	71321000	5110	5080	5110	5080	138
469	20240712	115100	70617340	5080	5070	5100	5070	11
470	20240712	115000	70561510	5090	5090	5090	5070	10
471	20240712	114900	70510770	5080	5090	5100	5070	16
472	20240712	114800	70429460	5070	5070	5090	5070	17
473	20240712	114700	70343250	5090	5070	5090	5070	9
474	20240712	114600	70297600	5070	5070	5070	5070	8
475	20240712	114500	70257040	5070	5070	5070	5070	9
476	20240712	114400	70211410	5070	5070	5070	5070	16
477	20240712	114300	70130290	5070	5070	5070	5070	23
478	20240712	114200	70013680	5070	5070	5070	5070	8
479	20240712	114100	69973120	5070	5070	5070	5070	8
480	20240712	114000	69932560	5070	5070	5070	5070	17
481	20240712	113900	69846370	5070	5070	5070	5070	8
482	20240712	113800	69805810	5070	5070	5070	5070	9
483	20240712	113700	69760180	5070	5090	5090	5070	9
484	20240712	113600	69714530	5070	5070	5070	5070	17
485	20240712	113500	69628340	5090	5070	5090	5070	9
486	20240712	113400	69582690	5070	5070	5070	5070	8
487	20240712	113300	69542130	5090	5070	5090	5070	17
488	20240712	113200	69455920	5070	5070	5070	5070	8
489	20240712	113100	69415360	5060	5060	5060	5060	9
490	20240712	113000	69369820	5080	5060	5080	5060	1008
491	20240712	112900	64249340	5060	5060	5060	5060	16
492	20240712	112800	64168380	5060	5060	5060	5060	8
493	20240712	112700	64127900	5060	5060	5060	5060	9
494	20240712	112600	64082360	5060	5060	5060	5060	608
495	20240712	112500	61005880	5060	5060	5060	5060	16
496	20240712	112400	60924920	5060	5060	5060	5060	8
497	20240712	112300	60884440	5060	5060	5060	5060	18
498	20240712	112200	60793360	5060	5060	5060	5060	9
499	20240712	112100	60747820	5060	5060	5060	5060	16
500	20240712	112000	60666860	5060	5060	5060	5060	8
501	20240712	111900	60626380	5060	5060	5060	5060	8
502	20240712	111800	60585900	5060	5060	5060	5060	8
503	20240712	111700	60545420	5060	5060	5060	5060	17
504	20240712	111600	60459400	5060	5060	5060	5060	8
505	20240712	111500	60418920	5060	5060	5060	5060	8
506	20240712	111400	60378440	5060	5060	5060	5060	16
507	20240712	111300	60297480	5060	5060	5060	5060	9
508	20240712	111200	60251940	5060	5060	5060	5060	8
509	20240712	111100	60211460	5060	5060	5060	5060	8
510	20240712	111000	60170980	5060	5070	5080	5060	83
511	20240712	110900	59750310	5060	5060	5060	5060	8
512	20240712	110800	59709830	5060	5060	5060	5060	9
513	20240712	110700	59664290	5060	5060	5060	5060	9
514	20240712	110600	59618750	5060	5060	5060	5060	116
515	20240712	110500	59031790	5060	5060	5060	5060	8
516	20240712	110400	58991310	5060	5060	5060	5060	9
517	20240712	110300	58945770	5060	5070	5070	5060	9
518	20240712	110200	58900220	5060	5060	5060	5060	16
519	20240712	110100	58819260	5060	5070	5070	5060	38
520	20240712	110000	58626680	5060	5060	5060	5060	8
521	20240712	105900	58586200	5060	5060	5060	5060	8
522	20240712	105800	58545720	5060	5060	5060	5060	16
523	20240712	105700	58464760	5060	5060	5060	5060	8
524	20240712	105600	58424280	5060	5060	5060	5060	8
525	20240712	105500	58383800	5060	5060	5060	5060	16
526	20240712	105400	58302840	5060	5060	5060	5060	8
527	20240712	105300	58262360	5060	5060	5060	5060	8
528	20240712	105200	58221880	5070	5060	5070	5060	27
529	20240712	105100	58085070	5070	5070	5070	5070	13
530	20240712	105000	58019160	5070	5070	5070	5070	8
531	20240712	104900	57978600	5070	5070	5070	5070	8
532	20240712	104800	57938040	5070	5080	5080	5070	18
533	20240712	104700	57846680	5070	5070	5070	5070	16
534	20240712	104600	57765560	5070	5070	5070	5070	8
535	20240712	104500	57725000	5070	5070	5070	5070	8
536	20240712	104400	57684440	5070	5070	5070	5070	8
537	20240712	104300	57643880	5070	5070	5070	5070	16
538	20240712	104200	57562760	5080	5070	5080	5070	14
539	20240712	104100	57491720	5070	5080	5080	5070	10
540	20240712	104000	57441000	5070	5070	5070	5070	16
541	20240712	103900	57359880	5070	5070	5070	5070	8
542	20240712	103800	57319320	5070	5070	5070	5070	8
543	20240712	103700	57278760	5070	5070	5070	5070	8
544	20240712	103600	57238200	5070	5070	5070	5070	17
545	20240712	103500	57152010	5070	5070	5070	5070	8
546	20240712	103400	57111450	5080	5070	5080	5070	9
547	20240712	103300	57065810	5070	5070	5070	5070	8
548	20240712	103200	57025250	5070	5070	5070	5070	16
549	20240712	103100	56944130	5090	5070	5090	5070	13
550	20240712	103000	56878140	5070	5070	5070	5070	8
551	20240712	102900	56837580	5090	5110	5110	5090	2
552	20240712	102800	56827380	5080	5070	5080	5070	26
553	20240712	102700	56695460	5070	5070	5070	5070	8
554	20240712	102600	56654900	5080	5070	5080	5070	107
555	20240712	102500	56111420	5070	5070	5070	5070	8
556	20240712	102400	56070860	5080	5110	5110	5070	89
557	20240712	102300	55617450	5100	5070	5100	5070	311
558	20240712	102200	54035680	5090	5070	5090	5070	510
559	20240712	102100	51449940	5070	5070	5070	5070	16
560	20240712	102000	51368820	5080	5070	5080	5070	28
561	20240712	101900	51226660	5070	5070	5070	5070	8
562	20240712	101800	51186100	5080	5080	5080	5080	1
563	20240712	101700	51181020	5080	5080	5080	5080	16
564	20240712	101600	51099740	5080	5080	5080	5080	8
565	20240712	101500	51059100	5080	5080	5080	5080	8
566	20240712	101400	51018460	5080	5080	5080	5080	8
567	20240712	101300	50977820	5090	5090	5090	5080	14
568	20240712	101200	50906640	5090	5090	5090	5090	8
569	20240712	101100	50865920	5090	5080	5090	5080	9
570	20240712	101000	50820190	5080	5080	5080	5080	9
571	20240712	100900	50774470	5080	5070	5080	5070	18
572	20240712	100800	50683190	5070	5070	5070	5070	8
573	20240712	100700	50642630	5080	5080	5080	5080	6
574	20240712	100600	50612150	5080	5080	5080	5080	16
575	20240712	100500	50530870	5090	5080	5090	5070	11
576	20240712	100400	50475060	5080	5080	5080	5080	9
577	20240712	100300	50429340	5100	5100	5100	5100	0
578	20240712	100200	50429340	5100	5090	5100	5090	2
579	20240712	100100	50419150	5080	5080	5080	5080	1
580	20240712	100000	50414070	5100	5090	5100	5090	28
581	20240712	095900	50271330	5090	5090	5090	5090	0
582	20240712	095800	50271330	5090	5090	5090	5090	0
583	20240712	095700	50271330	5090	5090	5090	5090	0
584	20240712	095600	50271330	5090	5090	5090	5090	0
585	20240712	095500	50271330	5090	5090	5090	5090	0
586	20240712	095400	50271330	5090	5090	5090	5090	0
587	20240712	095300	50271330	5090	5090	5090	5090	2
588	20240712	095200	50261150	5090	5090	5090	5090	3
589	20240712	095100	50245880	5100	5090	5100	5090	2
590	20240712	095000	50235690	5100	5100	5100	5100	0
591	20240712	094900	50235690	5100	5090	5100	5090	1701
592	20240712	094800	41568370	5090	5090	5090	5090	196
593	20240712	094700	40570730	5090	5090	5090	5090	0
594	20240712	094600	40570730	5090	5090	5090	5080	3
595	20240712	094500	40555470	5090	5090	5090	5090	0
596	20240712	094400	40555470	5090	5080	5090	5080	4
597	20240712	094300	40535120	5080	5070	5080	5070	4826
598	20240712	094200	16061460	5060	5050	5060	5050	413
599	20240712	094100	13975790	5050	5050	5050	5050	0
600	20240712	094000	13975790	5050	5050	5050	5050	150
601	20240712	093900	13218290	5050	5050	5050	5050	504
602	20240712	093800	10673090	5050	5050	5050	5050	716
603	20240712	093700	7057290	5070	5060	5070	5060	202
604	20240712	093600	6035150	5060	5060	5060	5060	1
605	20240712	093500	6030090	5070	5070	5070	5070	0
606	20240712	093400	6030090	5070	5070	5070	5070	0
607	20240712	093300	6030090	5070	5070	5070	5070	0
608	20240712	093200	6030090	5070	5070	5070	5070	0
609	20240712	093100	6030090	5070	5070	5070	5070	0
610	20240712	093000	6030090	5070	5070	5070	5070	0
611	20240712	092900	6030090	5070	5070	5070	5070	0
612	20240712	092800	6030090	5070	5070	5070	5070	0
613	20240712	092700	6030090	5070	5060	5070	5060	104
614	20240712	092600	5502830	5070	5060	5070	5060	100
615	20240712	092500	4995840	5050	5050	5050	5050	0
616	20240712	092400	4995840	5050	5070	5070	5050	101
617	20240712	092300	4485510	5070	5070	5070	5070	94
618	20240712	092200	4008930	5080	5080	5080	5080	1
619	20240712	092100	4003850	5070	5070	5070	5070	0
620	20240712	092000	4003850	5070	5070	5070	5070	0
621	20240712	091900	4003850	5070	5070	5070	5070	131
622	20240712	091800	3339680	5070	5070	5070	5070	163
623	20240712	091700	2513270	5070	5070	5070	5070	0
624	20240712	091600	2513270	5070	5070	5070	5070	1
625	20240712	091500	2508200	5060	5060	5060	5060	25
626	20240712	091400	2381700	5060	5060	5060	5060	0
627	20240712	091300	2381700	5060	5060	5060	5060	0
628	20240712	091200	2381700	5060	5060	5060	5060	358
629	20240712	091100	570220	5050	5050	5050	5050	0
630	20240712	091000	570220	5050	5050	5050	5050	0
631	20240712	090900	570220	5050	5050	5050	5050	65
632	20240712	090800	241970	5040	5040	5040	5040	0
633	20240712	090700	241970	5040	5040	5040	5040	0
634	20240712	090600	241970	5040	5040	5040	5040	17
635	20240712	090500	156290	5050	5050	5050	5050	0
636	20240712	090400	156290	5050	5050	5050	5050	0
637	20240712	090300	156290	5050	5050	5050	5050	1
638	20240712	090200	151240	5060	5060	5060	5060	0
639	20240712	090100	151240	5060	5060	5060	5060	1
640	20240712	090000	146180	5060	5040	5060	5040	29