KissMeData/053700/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193900	165983670	5040	5040	5040	5040	1014
3	20240712	193800	165983670	5040	5040	5040	5040	0
4	20240712	193700	165983670	5040	5040	5040	5040	0
5	20240712	193600	165983670	5040	5040	5040	5040	0
6	20240712	193500	165983670	5040	5040	5040	5040	0
7	20240712	193400	165983670	5040	5040	5040	5040	0
8	20240712	193300	165983670	5040	5040	5040	5040	0
9	20240712	193200	165983670	5040	5040	5040	5040	0
10	20240712	193100	165983670	5040	5040	5040	5040	0
11	20240712	193000	165983670	5040	5040	5040	5040	0
12	20240712	192900	165983670	5040	5040	5040	5040	0
13	20240712	192800	165983670	5040	5040	5040	5040	0
14	20240712	192700	165983670	5040	5040	5040	5040	0
15	20240712	192600	165983670	5040	5040	5040	5040	0
16	20240712	192500	165983670	5040	5040	5040	5040	0
17	20240712	192400	165983670	5040	5040	5040	5040	0
18	20240712	192300	165983670	5040	5040	5040	5040	0
19	20240712	192200	165983670	5040	5040	5040	5040	0
20	20240712	192100	165983670	5040	5040	5040	5040	0
21	20240712	192000	165983670	5040	5040	5040	5040	0
22	20240712	191900	165983670	5040	5040	5040	5040	0
23	20240712	191800	165983670	5040	5040	5040	5040	0
24	20240712	191700	165983670	5040	5040	5040	5040	0
25	20240712	191600	165983670	5040	5040	5040	5040	0
26	20240712	191500	165983670	5040	5040	5040	5040	0
27	20240712	191400	165983670	5040	5040	5040	5040	0
28	20240712	191300	165983670	5040	5040	5040	5040	0
29	20240712	191200	165983670	5040	5040	5040	5040	0
30	20240712	191100	165983670	5040	5040	5040	5040	0
31	20240712	191000	165983670	5040	5040	5040	5040	0
32	20240712	190900	165983670	5040	5040	5040	5040	1014
33	20240712	190800	165983670	5040	5040	5040	5040	0
34	20240712	190700	165983670	5040	5040	5040	5040	0
35	20240712	190600	165983670	5040	5040	5040	5040	0
36	20240712	190500	165983670	5040	5040	5040	5040	0
37	20240712	190400	165983670	5040	5040	5040	5040	0
38	20240712	190300	165983670	5040	5040	5040	5040	0
39	20240712	190200	165983670	5040	5040	5040	5040	0
40	20240712	190100	165983670	5040	5040	5040	5040	0
41	20240712	190000	165983670	5040	5040	5040	5040	0
42	20240712	185900	165983670	5040	5040	5040	5040	0
43	20240712	185800	165983670	5040	5040	5040	5040	0
44	20240712	185700	165983670	5040	5040	5040	5040	0
45	20240712	185600	165983670	5040	5040	5040	5040	0
46	20240712	185500	165983670	5040	5040	5040	5040	0
47	20240712	185400	165983670	5040	5040	5040	5040	0
48	20240712	185300	165983670	5040	5040	5040	5040	0
49	20240712	185200	165983670	5040	5040	5040	5040	0
50	20240712	185100	165983670	5040	5040	5040	5040	0
51	20240712	185000	165983670	5040	5040	5040	5040	0
52	20240712	184900	165983670	5040	5040	5040	5040	0
53	20240712	184800	165983670	5040	5040	5040	5040	0
54	20240712	184700	165983670	5040	5040	5040	5040	0
55	20240712	184600	165983670	5040	5040	5040	5040	0
56	20240712	184500	165983670	5040	5040	5040	5040	0
57	20240712	184400	165983670	5040	5040	5040	5040	0
58	20240712	184300	165983670	5040	5040	5040	5040	0
59	20240712	184200	165983670	5040	5040	5040	5040	0
60	20240712	184100	165983670	5040	5040	5040	5040	0
61	20240712	184000	165983670	5040	5040	5040	5040	0
62	20240712	183900	165983670	5040	5040	5040	5040	1014
63	20240712	183800	165983670	5040	5040	5040	5040	0
64	20240712	183700	165983670	5040	5040	5040	5040	0
65	20240712	183600	165983670	5040	5040	5040	5040	0
66	20240712	183500	165983670	5040	5040	5040	5040	0
67	20240712	183400	165983670	5040	5040	5040	5040	0
68	20240712	183300	165983670	5040	5040	5040	5040	0
69	20240712	183200	165983670	5040	5040	5040	5040	0
70	20240712	183100	165983670	5040	5040	5040	5040	0
71	20240712	183000	165983670	5040	5040	5040	5040	0
72	20240712	182900	165983670	5040	5040	5040	5040	0
73	20240712	182800	165983670	5040	5040	5040	5040	0
74	20240712	182700	165983670	5040	5040	5040	5040	0
75	20240712	182600	165983670	5040	5040	5040	5040	0
76	20240712	182500	165983670	5040	5040	5040	5040	0
77	20240712	182400	165983670	5040	5040	5040	5040	0
78	20240712	182300	165983670	5040	5040	5040	5040	0
79	20240712	182200	165983670	5040	5040	5040	5040	0
80	20240712	182100	165983670	5040	5040	5040	5040	0
81	20240712	182000	165983670	5040	5040	5040	5040	0
82	20240712	181900	165983670	5040	5040	5040	5040	0
83	20240712	181800	165983670	5040	5040	5040	5040	0
84	20240712	181700	165983670	5040	5040	5040	5040	0
85	20240712	181600	165983670	5040	5040	5040	5040	0
86	20240712	181500	165983670	5040	5040	5040	5040	0
87	20240712	181400	165983670	5040	5040	5040	5040	0
88	20240712	181300	165983670	5040	5040	5040	5040	0
89	20240712	181200	165983670	5040	5040	5040	5040	0
90	20240712	181100	165983670	5040	5040	5040	5040	0
91	20240712	181000	165983670	5040	5040	5040	5040	0
92	20240712	180900	165983670	5040	5040	5040	5040	1014
93	20240712	180800	165983670	5040	5040	5040	5040	0
94	20240712	180700	165983670	5040	5040	5040	5040	0
95	20240712	180600	165983670	5040	5040	5040	5040	0
96	20240712	180500	165983670	5040	5040	5040	5040	0
97	20240712	180400	165983670	5040	5040	5040	5040	0
98	20240712	180300	165983670	5040	5040	5040	5040	0
99	20240712	180200	165983670	5040	5040	5040	5040	0
100	20240712	180100	165983670	5040	5040	5040	5040	0
101	20240712	180000	165983670	5040	5040	5040	5040	0
102	20240712	175900	165983670	5040	5040	5040	5040	0
103	20240712	175800	165983670	5040	5040	5040	5040	0
104	20240712	175700	165983670	5040	5040	5040	5040	0
105	20240712	175600	165983670	5040	5040	5040	5040	0
106	20240712	175500	165983670	5040	5040	5040	5040	0
107	20240712	175400	165983670	5040	5040	5040	5040	0
108	20240712	175300	165983670	5040	5040	5040	5040	0
109	20240712	175200	165983670	5040	5040	5040	5040	0
110	20240712	175100	165983670	5040	5040	5040	5040	0
111	20240712	175000	165983670	5040	5040	5040	5040	0
112	20240712	174900	165983670	5040	5040	5040	5040	0
113	20240712	174800	165983670	5040	5040	5040	5040	0
114	20240712	174700	165983670	5040	5040	5040	5040	0
115	20240712	174600	165983670	5040	5040	5040	5040	0
116	20240712	174500	165983670	5040	5040	5040	5040	0
117	20240712	174400	165983670	5040	5040	5040	5040	0
118	20240712	174300	165983670	5040	5040	5040	5040	0
119	20240712	174200	165983670	5040	5040	5040	5040	0
120	20240712	174100	165983670	5040	5040	5040	5040	0
121	20240712	174000	165983670	5040	5040	5040	5040	0
122	20240712	173900	165983670	5040	5040	5040	5040	1014
123	20240712	173800	165983670	5040	5040	5040	5040	0
124	20240712	173700	165983670	5040	5040	5040	5040	0
125	20240712	173600	165983670	5040	5040	5040	5040	0
126	20240712	173500	165983670	5040	5040	5040	5040	0
127	20240712	173400	165983670	5040	5040	5040	5040	0
128	20240712	173300	165983670	5040	5040	5040	5040	0
129	20240712	173200	165983670	5040	5040	5040	5040	0
130	20240712	173100	165983670	5040	5040	5040	5040	0
131	20240712	173000	165983670	5040	5040	5040	5040	0
132	20240712	172900	165983670	5040	5040	5040	5040	0
133	20240712	172800	165983670	5040	5040	5040	5040	0
134	20240712	172700	165983670	5040	5040	5040	5040	0
135	20240712	172600	165983670	5040	5040	5040	5040	0
136	20240712	172500	165983670	5040	5040	5040	5040	0
137	20240712	172400	165983670	5040	5040	5040	5040	0
138	20240712	172300	165983670	5040	5040	5040	5040	0
139	20240712	172200	165983670	5040	5040	5040	5040	0
140	20240712	172100	165983670	5040	5040	5040	5040	0
141	20240712	172000	165983670	5040	5040	5040	5040	0
142	20240712	171900	165983670	5040	5040	5040	5040	0
143	20240712	171800	165983670	5040	5040	5040	5040	0
144	20240712	171700	165983670	5040	5040	5040	5040	0
145	20240712	171600	165983670	5040	5040	5040	5040	0
146	20240712	171500	165983670	5040	5040	5040	5040	0
147	20240712	171400	165983670	5040	5040	5040	5040	0
148	20240712	171300	165983670	5040	5040	5040	5040	0
149	20240712	171200	165983670	5040	5040	5040	5040	0
150	20240712	171100	165983670	5040	5040	5040	5040	0
151	20240712	171000	165983670	5040	5040	5040	5040	0
152	20240712	170900	165983670	5040	5040	5040	5040	1014
153	20240712	170800	165983670	5040	5040	5040	5040	0
154	20240712	170700	165983670	5040	5040	5040	5040	0
155	20240712	170600	165983670	5040	5040	5040	5040	0
156	20240712	170500	165983670	5040	5040	5040	5040	0
157	20240712	170400	165983670	5040	5040	5040	5040	0
158	20240712	170300	165983670	5040	5040	5040	5040	0
159	20240712	170200	165983670	5040	5040	5040	5040	0
160	20240712	170100	165983670	5040	5040	5040	5040	0
161	20240712	170000	165983670	5040	5040	5040	5040	0
162	20240712	165900	165983670	5040	5040	5040	5040	0
163	20240712	165800	165983670	5040	5040	5040	5040	0
164	20240712	165700	165983670	5040	5040	5040	5040	0
165	20240712	165600	165983670	5040	5040	5040	5040	0
166	20240712	165500	165983670	5040	5040	5040	5040	0
167	20240712	165400	165983670	5040	5040	5040	5040	0
168	20240712	165300	165983670	5040	5040	5040	5040	0
169	20240712	165200	165983670	5040	5040	5040	5040	0
170	20240712	165100	165983670	5040	5040	5040	5040	0
171	20240712	165000	165983670	5040	5040	5040	5040	0
172	20240712	164900	165983670	5040	5040	5040	5040	0
173	20240712	164800	165983670	5040	5040	5040	5040	0
174	20240712	164700	165983670	5040	5040	5040	5040	0
175	20240712	164600	165983670	5040	5040	5040	5040	0
176	20240712	164500	165983670	5040	5040	5040	5040	0
177	20240712	164400	165983670	5040	5040	5040	5040	0
178	20240712	164300	165983670	5040	5040	5040	5040	0
179	20240712	164200	165983670	5040	5040	5040	5040	0
180	20240712	164100	165983670	5040	5040	5040	5040	0
181	20240712	164000	165983670	5040	5040	5040	5040	0
182	20240712	163900	165983670	5040	5040	5040	5040	1014
183	20240712	163800	165983670	5040	5040	5040	5040	0
184	20240712	163700	165983670	5040	5040	5040	5040	0
185	20240712	163600	165983670	5040	5040	5040	5040	0
186	20240712	163500	165983670	5040	5040	5040	5040	0
187	20240712	163400	165983670	5040	5040	5040	5040	0
188	20240712	163300	165983670	5040	5040	5040	5040	0
189	20240712	163200	165983670	5040	5040	5040	5040	0
190	20240712	163100	165983670	5040	5040	5040	5040	0
191	20240712	163000	165983670	5040	5040	5040	5040	0
192	20240712	162900	165983670	5040	5040	5040	5040	0
193	20240712	162800	165983670	5040	5040	5040	5040	0
194	20240712	162700	165983670	5040	5040	5040	5040	0
195	20240712	162600	165983670	5040	5040	5040	5040	0
196	20240712	162500	165983670	5040	5040	5040	5040	0
197	20240712	162400	165983670	5040	5040	5040	5040	0
198	20240712	162300	165983670	5040	5040	5040	5040	0
199	20240712	162200	165983670	5040	5040	5040	5040	0
200	20240712	162100	165983670	5040	5040	5040	5040	0
201	20240712	162000	165983670	5040	5040	5040	5040	0
202	20240712	161900	165983670	5040	5040	5040	5040	0
203	20240712	161800	165983670	5040	5040	5040	5040	0
204	20240712	161700	165983670	5040	5040	5040	5040	0
205	20240712	161600	165983670	5040	5040	5040	5040	0
206	20240712	161500	165983670	5040	5040	5040	5040	0
207	20240712	161400	165983670	5040	5040	5040	5040	0
208	20240712	161300	165983670	5040	5040	5040	5040	0
209	20240712	161200	165983670	5040	5040	5040	5040	0
210	20240712	161100	165983670	5040	5040	5040	5040	0
211	20240712	161000	165983670	5040	5040	5040	5040	0
212	20240712	160900	165983670	5040	5040	5040	5040	1014
213	20240712	160800	165983670	5040	5040	5040	5040	0
214	20240712	160700	165983670	5040	5040	5040	5040	0
215	20240712	160600	165983670	5040	5040	5040	5040	0
216	20240712	160500	165983670	5040	5040	5040	5040	0
217	20240712	160400	165983670	5040	5040	5040	5040	0
218	20240712	160300	165983670	5040	5040	5040	5040	0
219	20240712	160200	165983670	5040	5040	5040	5040	0
220	20240712	160100	165983670	5040	5040	5040	5040	0
221	20240712	160000	165983670	5040	5040	5040	5040	0
222	20240712	155900	165983670	5040	5040	5040	5040	0
223	20240712	155800	165983670	5040	5040	5040	5040	0
224	20240712	155700	165983670	5040	5040	5040	5040	0
225	20240712	155600	165983670	5040	5040	5040	5040	0
226	20240712	155500	165983670	5040	5040	5040	5040	0
227	20240712	155400	165983670	5040	5040	5040	5040	0
228	20240712	155300	165983670	5040	5040	5040	5040	0
229	20240712	155200	165983670	5040	5040	5040	5040	0
230	20240712	155100	165983670	5040	5040	5040	5040	0
231	20240712	155000	165983670	5040	5040	5040	5040	0
232	20240712	154900	165983670	5040	5040	5040	5040	0
233	20240712	154800	165983670	5040	5040	5040	5040	0
234	20240712	154700	165983670	5040	5040	5040	5040	0
235	20240712	154600	165983670	5040	5040	5040	5040	0
236	20240712	154500	165983670	5040	5040	5040	5040	0
237	20240712	154400	165983670	5040	5040	5040	5040	0
238	20240712	154300	165983670	5040	5040	5040	5040	0
239	20240712	154200	165983670	5040	5040	5040	5040	0
240	20240712	154100	165983670	5040	5040	5040	5040	0
241	20240712	154000	165983670	5040	5040	5040	5040	0
242	20240712	153900	165983670	5040	5040	5040	5040	1014
243	20240712	153800	165983670	5040	5040	5040	5040	0
244	20240712	153700	165983670	5040	5040	5040	5040	0
245	20240712	153600	165983670	5040	5040	5040	5040	0
246	20240712	153500	165983670	5040	5040	5040	5040	0
247	20240712	153400	165983670	5040	5040	5040	5040	0
248	20240712	153300	165983670	5040	5040	5040	5040	0
249	20240712	153200	165983670	5040	5040	5040	5040	0
250	20240712	153100	165983670	5040	5040	5040	5040	0
251	20240712	153000	165983670	5040	5040	5040	5040	1014
252	20240712	152900	160873110	5010	5010	5010	5010	0
253	20240712	152800	160873110	5010	5010	5010	5010	0
254	20240712	152700	160873110	5010	5010	5010	5010	0
255	20240712	152600	160873110	5010	5010	5010	5010	0
256	20240712	152500	160873110	5010	5010	5010	5010	0
257	20240712	152400	160873110	5010	5010	5010	5010	0
258	20240712	152300	160873110	5010	5010	5010	5010	0
259	20240712	152200	160873110	5010	5010	5010	5010	0
260	20240712	152100	160873110	5010	5010	5010	5010	0
261	20240712	152000	160873110	5010	5010	5010	5010	0
262	20240712	151900	160873110	5010	5010	5010	5010	21
263	20240712	151800	160767900	5010	5010	5010	5010	230
264	20240712	151700	159615600	5010	5010	5010	5010	4
265	20240712	151600	159595560	5020	5020	5020	5010	259
266	20240712	151500	158295580	5020	5020	5020	5020	7
267	20240712	151400	158260440	5020	5020	5020	5020	28
268	20240712	151300	158119880	5030	5030	5030	5030	0
269	20240712	151200	158119880	5030	5010	5030	5010	65
270	20240712	151100	157793070	5030	5010	5030	5010	342
271	20240712	151000	156076650	5020	5020	5020	5020	2
272	20240712	150900	156066610	5020	5020	5020	5020	1
273	20240712	150800	156061590	5020	5020	5020	5020	3
274	20240712	150700	156046530	5010	5010	5010	5010	225
275	20240712	150600	154919280	5020	5020	5020	5020	100
276	20240712	150500	154417280	5010	5010	5010	5010	79
277	20240712	150400	154021490	5020	5020	5020	5020	39
278	20240712	150300	153825710	5020	5020	5020	5020	13
279	20240712	150200	153760450	5020	5020	5020	5020	0
280	20240712	150100	153760450	5020	5020	5020	5020	10
281	20240712	150000	153710250	5020	5020	5020	5020	0
282	20240712	145900	153710250	5020	5020	5020	5020	14
283	20240712	145800	153639970	5020	5020	5020	5020	10
284	20240712	145700	153589770	5010	5010	5010	5010	0
285	20240712	145600	153589770	5010	5010	5010	5010	0
286	20240712	145500	153589770	5010	5010	5010	5010	0
287	20240712	145400	153589770	5010	5020	5020	5010	11
288	20240712	145300	153534650	5010	5010	5010	5010	800
289	20240712	145200	149526650	5020	5020	5020	5020	0
290	20240712	145100	149526650	5020	5020	5020	5020	0
291	20240712	145000	149526650	5020	5020	5020	5020	1
292	20240712	144900	149521630	5010	5020	5020	5010	101
293	20240712	144800	149014620	5020	5020	5020	5020	0
294	20240712	144700	149014620	5020	5020	5020	5020	1
295	20240712	144600	149009600	5010	5020	5020	5010	148
296	20240712	144500	148267820	5010	5010	5010	5010	0
297	20240712	144400	148267820	5010	5010	5010	5010	157
298	20240712	144300	147481250	5020	5020	5020	5020	17
299	20240712	144200	147395910	5020	5020	5020	5020	0
300	20240712	144100	147395910	5020	5020	5020	5020	200
301	20240712	144000	146391910	5020	5020	5020	5020	275
302	20240712	143900	145011410	5020	5020	5020	5020	200
303	20240712	143800	144007410	5010	5010	5010	5010	0
304	20240712	143700	144007410	5010	5010	5010	5010	44
305	20240712	143600	143786970	5020	5020	5020	5020	0
306	20240712	143500	143786970	5020	5020	5020	5020	505
307	20240712	143400	141251870	5020	5020	5020	5020	0
308	20240712	143300	141251870	5020	5020	5020	5020	405
309	20240712	143200	139218770	5020	5020	5020	5020	5
310	20240712	143100	139193670	5010	5010	5010	5010	700
311	20240712	143000	135686670	5020	5020	5020	5020	502
312	20240712	142900	133166630	5020	5020	5020	5020	0
313	20240712	142800	133166630	5020	5020	5020	5020	82
314	20240712	142700	132754990	5020	5020	5020	5020	57
315	20240712	142600	132468850	5020	5020	5020	5020	0
316	20240712	142500	132468850	5020	5020	5020	5020	0
317	20240712	142400	132468850	5020	5020	5020	5020	0
318	20240712	142300	132468850	5020	5020	5020	5020	0
319	20240712	142200	132468850	5020	5020	5020	5020	0
320	20240712	142100	132468850	5020	5020	5020	5020	0
321	20240712	142000	132468850	5020	5020	5020	5020	20
322	20240712	141900	132368450	5020	5020	5020	5020	0
323	20240712	141800	132368450	5020	5020	5020	5020	0
324	20240712	141700	132368450	5020	5020	5020	5020	0
325	20240712	141600	132368450	5020	5020	5020	5020	0
326	20240712	141500	132368450	5020	5020	5020	5020	1
327	20240712	141400	132363430	5020	5020	5020	5020	0
328	20240712	141300	132363430	5020	5020	5020	5020	0
329	20240712	141200	132363430	5020	5020	5020	5020	0
330	20240712	141100	132363430	5020	5020	5020	5020	0
331	20240712	141000	132363430	5020	5020	5020	5020	0
332	20240712	140900	132363430	5020	5020	5020	5020	0
333	20240712	140800	132363430	5020	5020	5020	5020	0
334	20240712	140700	132363430	5020	5020	5020	5020	0
335	20240712	140600	132363430	5020	5030	5030	5020	90
336	20240712	140500	131911580	5030	5020	5030	5020	40
337	20240712	140400	131710750	5020	5020	5020	5020	0
338	20240712	140300	131710750	5020	5020	5020	5020	0
339	20240712	140200	131710750	5020	5020	5020	5020	0
340	20240712	140100	131710750	5020	5020	5020	5020	0
341	20240712	140000	131710750	5020	5020	5020	5020	0
342	20240712	135900	131710750	5020	5020	5020	5020	0
343	20240712	135800	131710750	5020	5020	5020	5020	180
344	20240712	135700	130807150	5030	5030	5030	5030	5
345	20240712	135600	130782000	5030	5030	5030	5030	0
346	20240712	135500	130782000	5030	5030	5030	5030	0
347	20240712	135400	130782000	5030	5030	5030	5030	45
348	20240712	135300	130555650	5020	5020	5020	5020	0
349	20240712	135200	130555650	5020	5020	5020	5020	0
350	20240712	135100	130555650	5020	5020	5020	5020	0
351	20240712	135000	130555650	5020	5020	5020	5020	900
352	20240712	134900	126037650	5030	5030	5030	5030	0
353	20240712	134800	126037650	5030	5030	5030	5030	1
354	20240712	134700	126032620	5020	5020	5020	5020	0
355	20240712	134600	126032620	5020	5020	5020	5020	0
356	20240712	134500	126032620	5020	5020	5020	5020	0
357	20240712	134400	126032620	5020	5020	5020	5020	70
358	20240712	134300	125681220	5020	5020	5020	5020	87
359	20240712	134200	125244480	5030	5030	5030	5030	0
360	20240712	134100	125244480	5030	5030	5030	5030	0
361	20240712	134000	125244480	5030	5030	5030	5030	0
362	20240712	133900	125244480	5030	5030	5030	5030	20
363	20240712	133800	125143880	5030	5030	5030	5030	0
364	20240712	133700	125143880	5030	5030	5030	5030	1
365	20240712	133600	125138850	5020	5020	5020	5020	0
366	20240712	133500	125138850	5020	5020	5020	5020	0
367	20240712	133400	125138850	5020	5020	5020	5020	0
368	20240712	133300	125138850	5020	5020	5020	5020	0
369	20240712	133200	125138850	5020	5020	5020	5020	0
370	20240712	133100	125138850	5020	5020	5020	5020	0
371	20240712	133000	125138850	5020	5020	5020	5020	0
372	20240712	132900	125138850	5020	5020	5020	5020	0
373	20240712	132800	125138850	5020	5020	5020	5020	0
374	20240712	132700	125138850	5020	5020	5020	5020	0
375	20240712	132600	125138850	5020	5020	5020	5020	0
376	20240712	132500	125138850	5020	5020	5020	5020	224
377	20240712	132400	124014370	5030	5030	5030	5030	0
378	20240712	132300	124014370	5030	5030	5030	5030	8
379	20240712	132200	123974130	5020	5020	5020	5020	0
380	20240712	132100	123974130	5020	5020	5020	5020	35
381	20240712	132000	123798430	5030	5030	5030	5030	0
382	20240712	131900	123798430	5030	5030	5030	5030	0
383	20240712	131800	123798430	5030	5030	5030	5030	7
384	20240712	131700	123763220	5030	5030	5030	5030	0
385	20240712	131600	123763220	5030	5030	5030	5030	0
386	20240712	131500	123763220	5030	5030	5030	5030	1
387	20240712	131400	123758190	5020	5020	5020	5020	0
388	20240712	131300	123758190	5020	5020	5020	5020	0
389	20240712	131200	123758190	5020	5020	5020	5020	1000
390	20240712	131100	118738190	5030	5030	5030	5030	0
391	20240712	131000	118738190	5030	5030	5030	5030	0
392	20240712	130900	118738190	5030	5030	5030	5030	0
393	20240712	130800	118738190	5030	5030	5030	5030	1
394	20240712	130700	118733160	5030	5020	5030	5020	101
395	20240712	130600	118225920	5030	5030	5030	5030	0
396	20240712	130500	118225920	5030	5030	5030	5030	130
397	20240712	130400	117572020	5030	5030	5030	5030	1
398	20240712	130300	117566990	5020	5020	5020	5020	0
399	20240712	130200	117566990	5020	5020	5020	5020	0
400	20240712	130100	117566990	5020	5020	5020	5020	0
401	20240712	130000	117566990	5020	5020	5020	5020	0
402	20240712	125900	117566990	5020	5020	5020	5020	0
403	20240712	125800	117566990	5020	5020	5020	5020	423
404	20240712	125700	115443530	5030	5030	5030	5030	0
405	20240712	125600	115443530	5030	5030	5030	5030	0
406	20240712	125500	115443530	5030	5030	5030	5030	46
407	20240712	125400	115212150	5030	5030	5030	5030	20
408	20240712	125300	115111550	5020	5020	5020	5020	89
409	20240712	125200	114664770	5020	5020	5020	5020	0
410	20240712	125100	114664770	5020	5020	5020	5020	0
411	20240712	125000	114664770	5020	5020	5020	5020	0
412	20240712	124900	114664770	5020	5020	5020	5020	0
413	20240712	124800	114664770	5020	5020	5020	5020	0
414	20240712	124700	114664770	5020	5030	5030	5020	95
415	20240712	124600	114187770	5030	5030	5030	5030	22
416	20240712	124500	114077110	5030	5030	5030	5030	50
417	20240712	124400	113825610	5020	5020	5020	5020	0
418	20240712	124300	113825610	5020	5020	5020	5020	0
419	20240712	124200	113825610	5020	5020	5020	5020	1
420	20240712	124100	113820590	5020	5020	5020	5020	0
421	20240712	124000	113820590	5020	5020	5020	5020	36
422	20240712	123900	113639870	5020	5020	5020	5020	0
423	20240712	123800	113639870	5020	5020	5020	5020	0
424	20240712	123700	113639870	5020	5020	5020	5020	0
425	20240712	123600	113639870	5020	5020	5020	5020	1918
426	20240712	123500	104011510	5020	5020	5020	5020	802
427	20240712	123400	99985470	5030	5030	5030	5030	0
428	20240712	123300	99985470	5030	5030	5030	5030	0
429	20240712	123200	99985470	5030	5030	5030	5030	0
430	20240712	123100	99985470	5030	5030	5030	5030	36
431	20240712	123000	99804390	5030	5030	5030	5030	0
432	20240712	122900	99804390	5030	5030	5030	5030	74
433	20240712	122800	99432170	5030	5030	5030	5030	0
434	20240712	122700	99432170	5030	5030	5030	5030	0
435	20240712	122600	99432170	5030	5030	5030	5030	0
436	20240712	122500	99432170	5030	5030	5030	5030	0
437	20240712	122400	99432170	5030	5030	5030	5030	0
438	20240712	122300	99432170	5030	5030	5030	5030	0
439	20240712	122200	99432170	5030	5030	5030	5030	0
440	20240712	122100	99432170	5030	5030	5030	5030	0
441	20240712	122000	99432170	5030	5030	5030	5030	0
442	20240712	121900	99432170	5030	5030	5030	5030	0
443	20240712	121800	99432170	5030	5030	5030	5030	0
444	20240712	121700	99432170	5030	5030	5030	5030	0
445	20240712	121600	99432170	5030	5030	5030	5030	0
446	20240712	121500	99432170	5030	5030	5030	5030	0
447	20240712	121400	99432170	5030	5030	5030	5030	0
448	20240712	121300	99432170	5030	5030	5030	5030	0
449	20240712	121200	99432170	5030	5030	5030	5030	0
450	20240712	121100	99432170	5030	5030	5030	5030	0
451	20240712	121000	99432170	5030	5030	5030	5030	0
452	20240712	120900	99432170	5030	5030	5030	5030	0
453	20240712	120800	99432170	5030	5030	5030	5030	0
454	20240712	120700	99432170	5030	5030	5030	5030	0
455	20240712	120600	99432170	5030	5030	5030	5030	0
456	20240712	120500	99432170	5030	5040	5040	5030	800
457	20240712	120400	95405170	5040	5040	5040	5040	0
458	20240712	120300	95405170	5040	5040	5040	5040	0
459	20240712	120200	95405170	5040	5040	5040	5040	30
460	20240712	120100	95253970	5020	5020	5020	5020	0
461	20240712	120000	95253970	5020	5020	5020	5020	0
462	20240712	115900	95253970	5020	5020	5020	5020	0
463	20240712	115800	95253970	5020	5020	5020	5020	200
464	20240712	115700	94249970	5030	5030	5030	5030	0
465	20240712	115600	94249970	5030	5030	5030	5030	0
466	20240712	115500	94249970	5030	5030	5030	5030	0
467	20240712	115400	94249970	5030	5030	5030	5030	0
468	20240712	115300	94249970	5030	5030	5030	5030	0
469	20240712	115200	94249970	5030	5030	5030	5030	0
470	20240712	115100	94249970	5030	5030	5030	5030	4
471	20240712	115000	94229850	5020	5020	5020	5020	0
472	20240712	114900	94229850	5020	5020	5020	5020	200
473	20240712	114800	93225850	5020	5020	5020	5020	0
474	20240712	114700	93225850	5020	5020	5020	5020	0
475	20240712	114600	93225850	5020	5030	5030	5020	974
476	20240712	114500	88327600	5030	5030	5030	5030	2
477	20240712	114400	88317540	5040	5040	5040	5040	0
478	20240712	114300	88317540	5040	5040	5040	5040	0
479	20240712	114200	88317540	5040	5040	5040	5040	0
480	20240712	114100	88317540	5040	5040	5040	5040	0
481	20240712	114000	88317540	5040	5040	5040	5040	0
482	20240712	113900	88317540	5040	5040	5040	5040	30
483	20240712	113800	88166340	5030	5030	5030	5030	0
484	20240712	113700	88166340	5030	5030	5030	5030	0
485	20240712	113600	88166340	5030	5030	5030	5030	983
486	20240712	113500	83221850	5030	5030	5030	5030	40
487	20240712	113400	83020650	5030	5030	5030	5030	0
488	20240712	113300	83020650	5030	5030	5030	5030	0
489	20240712	113200	83020650	5030	5030	5030	5030	0
490	20240712	113100	83020650	5030	5030	5030	5030	0
491	20240712	113000	83020650	5030	5030	5030	5030	0
492	20240712	112900	83020650	5030	5030	5030	5030	0
493	20240712	112800	83020650	5030	5030	5030	5030	39
494	20240712	112700	82824480	5020	5020	5020	5020	180
495	20240712	112600	81920880	5020	5020	5020	5020	0
496	20240712	112500	81920880	5020	5030	5030	5020	55
497	20240712	112400	81644580	5040	5040	5040	5040	50
498	20240712	112300	81392580	5020	5020	5020	5020	81
499	20240712	112200	80985960	5020	5020	5020	5020	0
500	20240712	112100	80985960	5020	5020	5020	5020	0
501	20240712	112000	80985960	5020	5030	5030	5020	84
502	20240712	111900	80564240	5030	5030	5030	5030	0
503	20240712	111800	80564240	5030	5030	5030	5030	0
504	20240712	111700	80564240	5030	5030	5030	5030	0
505	20240712	111600	80564240	5030	5030	5030	5030	1436
506	20240712	111500	73341160	5030	5030	5030	5030	500
507	20240712	111400	70826160	5030	5030	5030	5030	0
508	20240712	111300	70826160	5030	5030	5030	5030	1
509	20240712	111200	70821130	5030	5030	5030	5030	0
510	20240712	111100	70821130	5030	5030	5030	5030	0
511	20240712	111000	70821130	5030	5030	5030	5030	0
512	20240712	110900	70821130	5030	5030	5030	5030	0
513	20240712	110800	70821130	5030	5030	5030	5030	0
514	20240712	110700	70821130	5030	5030	5030	5030	81
515	20240712	110600	70413700	5030	5030	5030	5030	0
516	20240712	110500	70413700	5030	5030	5030	5030	0
517	20240712	110400	70413700	5030	5030	5030	5030	0
518	20240712	110300	70413700	5030	5030	5030	5030	0
519	20240712	110200	70413700	5030	5030	5030	5030	0
520	20240712	110100	70413700	5030	5030	5030	5030	0
521	20240712	110000	70413700	5030	5030	5030	5030	0
522	20240712	105900	70413700	5030	5030	5030	5030	0
523	20240712	105800	70413700	5030	5030	5030	5030	0
524	20240712	105700	70413700	5030	5030	5030	5030	0
525	20240712	105600	70413700	5030	5030	5030	5030	0
526	20240712	105500	70413700	5030	5030	5030	5030	0
527	20240712	105400	70413700	5030	5030	5030	5030	0
528	20240712	105300	70413700	5030	5030	5030	5030	6
529	20240712	105200	70383520	5030	5030	5030	5030	184
530	20240712	105100	69458000	5030	5030	5030	5030	0
531	20240712	105000	69458000	5030	5030	5030	5030	9
532	20240712	104900	69412730	5030	5030	5030	5030	0
533	20240712	104800	69412730	5030	5030	5030	5030	1
534	20240712	104700	69407700	5020	5020	5020	5020	0
535	20240712	104600	69407700	5020	5020	5020	5020	218
536	20240712	104500	68313340	5020	5020	5020	5020	0
537	20240712	104400	68313340	5020	5020	5020	5020	0
538	20240712	104300	68313340	5020	5020	5020	5020	20
539	20240712	104200	68212940	5020	5020	5020	5020	0
540	20240712	104100	68212940	5020	5020	5020	5020	0
541	20240712	104000	68212940	5020	5020	5020	5020	0
542	20240712	103900	68212940	5020	5020	5020	5020	1079
543	20240712	103800	62796360	5020	5020	5020	5020	416
544	20240712	103700	60708040	5020	5020	5020	5020	100
545	20240712	103600	60206040	5020	5020	5020	5020	1
546	20240712	103500	60201020	5020	5020	5020	5020	15
547	20240712	103400	60125720	5020	5020	5020	5020	203
548	20240712	103300	59106660	5010	5010	5010	5010	0
549	20240712	103200	59106660	5010	5020	5020	5010	39
550	20240712	103100	58911240	5010	5010	5010	5010	823
551	20240712	103000	54788010	5010	5010	5010	5010	0
552	20240712	102900	54788010	5010	5010	5010	5010	0
553	20240712	102800	54788010	5010	5020	5020	5010	77
554	20240712	102700	54402220	5020	5020	5020	5020	101
555	20240712	102600	53895200	5020	5020	5020	5020	0
556	20240712	102500	53895200	5020	5020	5020	5020	0
557	20240712	102400	53895200	5020	5020	5020	5020	0
558	20240712	102300	53895200	5020	5020	5020	5020	2
559	20240712	102200	53885160	5020	5020	5020	5020	3
560	20240712	102100	53870100	5010	5010	5010	5010	0
561	20240712	102000	53870100	5010	5010	5010	5010	0
562	20240712	101900	53870100	5010	5010	5010	5010	0
563	20240712	101800	53870100	5010	5010	5010	5010	0
564	20240712	101700	53870100	5010	5010	5010	5010	80
565	20240712	101600	53469300	5020	5020	5020	5020	21
566	20240712	101500	53363880	5020	5020	5020	5020	40
567	20240712	101400	53163080	5010	5010	5010	5010	0
568	20240712	101300	53163080	5010	5010	5010	5010	86
569	20240712	101200	52732220	5020	5020	5020	5020	2
570	20240712	101100	52722180	5020	5020	5020	5020	1
571	20240712	101000	52717160	5010	5010	5010	5010	395
572	20240712	100900	50738210	5010	5010	5010	5010	0
573	20240712	100800	50738210	5010	5010	5010	5010	755
574	20240712	100700	46955660	5010	5020	5020	5010	2821
575	20240712	100600	32817800	5030	5030	5030	5030	5
576	20240712	100500	32792650	5030	5030	5030	5030	0
577	20240712	100400	32792650	5030	5030	5030	5030	0
578	20240712	100300	32792650	5030	5030	5030	5020	39
579	20240712	100200	32596850	5040	5020	5040	5020	23
580	20240712	100100	32481330	5020	5020	5020	5020	76
581	20240712	100000	32099810	5040	5040	5040	5040	1
582	20240712	095900	32094770	5040	5040	5040	5040	3
583	20240712	095800	32079650	5040	5040	5040	5040	2
584	20240712	095700	32069570	5040	5040	5040	5040	11
585	20240712	095600	32014130	5020	5020	5020	5020	1274
586	20240712	095500	25618650	5020	5030	5030	5020	1123
587	20240712	095400	19970780	5040	5040	5040	5040	30
588	20240712	095300	19819580	5040	5040	5040	5040	0
589	20240712	095200	19819580	5040	5040	5040	5040	0
590	20240712	095100	19819580	5040	5040	5040	5040	0
591	20240712	095000	19819580	5040	5040	5040	5040	3
592	20240712	094900	19804460	5040	5040	5040	5040	0
593	20240712	094800	19804460	5040	5040	5040	5040	192
594	20240712	094700	18836780	5050	5050	5050	5050	0
595	20240712	094600	18836780	5050	5050	5050	5050	1
596	20240712	094500	18831730	5050	5050	5050	5050	19
597	20240712	094400	18735780	5040	5040	5040	5040	0
598	20240712	094300	18735780	5040	5040	5040	5040	50
599	20240712	094200	18483780	5040	5040	5040	5040	44
600	20240712	094100	18262020	5050	5050	5050	5050	0
601	20240712	094000	18262020	5050	5050	5050	5050	0
602	20240712	093900	18262020	5050	5050	5050	5050	0
603	20240712	093800	18262020	5050	5040	5050	5040	200
604	20240712	093700	17252940	5040	5040	5040	5040	0
605	20240712	093600	17252940	5040	5040	5040	5040	0
606	20240712	093500	17252940	5040	5040	5040	5040	0
607	20240712	093400	17252940	5040	5040	5040	5040	20
608	20240712	093300	17152140	5030	5030	5030	5030	0
609	20240712	093200	17152140	5030	5030	5030	5030	0
610	20240712	093100	17152140	5030	5030	5030	5030	150
611	20240712	093000	16397640	5030	5030	5030	5030	10
612	20240712	092900	16347340	5030	5030	5030	5030	0
613	20240712	092800	16347340	5030	5030	5030	5030	882
614	20240712	092700	11910880	5030	5030	5030	5030	0
615	20240712	092600	11910880	5030	5030	5030	5030	0
616	20240712	092500	11910880	5030	5030	5030	5030	0
617	20240712	092400	11910880	5030	5030	5030	5030	0
618	20240712	092300	11910880	5030	5030	5030	5030	0
619	20240712	092200	11910880	5030	5030	5030	5030	0
620	20240712	092100	11910880	5030	5030	5030	5030	2
621	20240712	092000	11900820	5030	5030	5030	5030	0
622	20240712	091900	11900820	5030	5030	5030	5030	0
623	20240712	091800	11900820	5030	5030	5030	5030	0
624	20240712	091700	11900820	5030	5030	5030	5030	0
625	20240712	091600	11900820	5030	5030	5030	5030	0
626	20240712	091500	11900820	5030	5030	5030	5030	110
627	20240712	091400	11347520	5030	5030	5030	5030	2
628	20240712	091300	11337460	5050	5050	5050	5050	164
629	20240712	091200	10509260	5050	5050	5050	5050	0
630	20240712	091100	10509260	5050	5050	5050	5050	0
631	20240712	091000	10509260	5050	5050	5050	5050	154
632	20240712	090900	9731560	5010	5010	5010	5010	0
633	20240712	090800	9731560	5010	5010	5010	5010	0
634	20240712	090700	9731560	5010	5020	5020	5010	12
635	20240712	090600	9671420	5020	5020	5020	5020	1236
636	20240712	090500	3466700	5030	5030	5030	5030	0
637	20240712	090400	3466700	5030	5030	5030	5030	0
638	20240712	090300	3466700	5030	5030	5030	5030	0
639	20240712	090200	3466700	5030	5030	5030	5030	0
640	20240712	090100	3466700	5030	5030	5030	5030	260
641	20240712	090000	2158900	5020	5020	5020	5020	400