KissMeData/137080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202800	66993565	5030	5030	5030	5030	244
3	20240712	202700	66993565	5030	5030	5030	5030	0
4	20240712	202600	66993565	5030	5030	5030	5030	0
5	20240712	202500	66993565	5030	5030	5030	5030	0
6	20240712	202400	66993565	5030	5030	5030	5030	0
7	20240712	202300	66993565	5030	5030	5030	5030	0
8	20240712	202200	66993565	5030	5030	5030	5030	0
9	20240712	202100	66993565	5030	5030	5030	5030	0
10	20240712	202000	66993565	5030	5030	5030	5030	0
11	20240712	201900	66993565	5030	5030	5030	5030	0
12	20240712	201800	66993565	5030	5030	5030	5030	0
13	20240712	201700	66993565	5030	5030	5030	5030	0
14	20240712	201600	66993565	5030	5030	5030	5030	0
15	20240712	201500	66993565	5030	5030	5030	5030	0
16	20240712	201400	66993565	5030	5030	5030	5030	0
17	20240712	201300	66993565	5030	5030	5030	5030	0
18	20240712	201200	66993565	5030	5030	5030	5030	0
19	20240712	201100	66993565	5030	5030	5030	5030	0
20	20240712	201000	66993565	5030	5030	5030	5030	0
21	20240712	200900	66993565	5030	5030	5030	5030	0
22	20240712	200800	66993565	5030	5030	5030	5030	0
23	20240712	200700	66993565	5030	5030	5030	5030	0
24	20240712	200600	66993565	5030	5030	5030	5030	0
25	20240712	200500	66993565	5030	5030	5030	5030	0
26	20240712	200400	66993565	5030	5030	5030	5030	0
27	20240712	200300	66993565	5030	5030	5030	5030	0
28	20240712	200200	66993565	5030	5030	5030	5030	0
29	20240712	200100	66993565	5030	5030	5030	5030	0
30	20240712	200000	66993565	5030	5030	5030	5030	0
31	20240712	195900	66993565	5030	5030	5030	5030	0
32	20240712	195800	66993565	5030	5030	5030	5030	244
33	20240712	195700	66993565	5030	5030	5030	5030	0
34	20240712	195600	66993565	5030	5030	5030	5030	0
35	20240712	195500	66993565	5030	5030	5030	5030	0
36	20240712	195400	66993565	5030	5030	5030	5030	0
37	20240712	195300	66993565	5030	5030	5030	5030	0
38	20240712	195200	66993565	5030	5030	5030	5030	0
39	20240712	195100	66993565	5030	5030	5030	5030	0
40	20240712	195000	66993565	5030	5030	5030	5030	0
41	20240712	194900	66993565	5030	5030	5030	5030	0
42	20240712	194800	66993565	5030	5030	5030	5030	0
43	20240712	194700	66993565	5030	5030	5030	5030	0
44	20240712	194600	66993565	5030	5030	5030	5030	0
45	20240712	194500	66993565	5030	5030	5030	5030	0
46	20240712	194400	66993565	5030	5030	5030	5030	0
47	20240712	194300	66993565	5030	5030	5030	5030	0
48	20240712	194200	66993565	5030	5030	5030	5030	0
49	20240712	194100	66993565	5030	5030	5030	5030	0
50	20240712	194000	66993565	5030	5030	5030	5030	0
51	20240712	193900	66993565	5030	5030	5030	5030	0
52	20240712	193800	66993565	5030	5030	5030	5030	0
53	20240712	193700	66993565	5030	5030	5030	5030	0
54	20240712	193600	66993565	5030	5030	5030	5030	0
55	20240712	193500	66993565	5030	5030	5030	5030	0
56	20240712	193400	66993565	5030	5030	5030	5030	0
57	20240712	193300	66993565	5030	5030	5030	5030	0
58	20240712	193200	66993565	5030	5030	5030	5030	0
59	20240712	193100	66993565	5030	5030	5030	5030	0
60	20240712	193000	66993565	5030	5030	5030	5030	0
61	20240712	192900	66993565	5030	5030	5030	5030	0
62	20240712	192800	66993565	5030	5030	5030	5030	244
63	20240712	192700	66993565	5030	5030	5030	5030	0
64	20240712	192600	66993565	5030	5030	5030	5030	0
65	20240712	192500	66993565	5030	5030	5030	5030	0
66	20240712	192400	66993565	5030	5030	5030	5030	0
67	20240712	192300	66993565	5030	5030	5030	5030	0
68	20240712	192200	66993565	5030	5030	5030	5030	0
69	20240712	192100	66993565	5030	5030	5030	5030	0
70	20240712	192000	66993565	5030	5030	5030	5030	0
71	20240712	191900	66993565	5030	5030	5030	5030	0
72	20240712	191800	66993565	5030	5030	5030	5030	0
73	20240712	191700	66993565	5030	5030	5030	5030	0
74	20240712	191600	66993565	5030	5030	5030	5030	0
75	20240712	191500	66993565	5030	5030	5030	5030	0
76	20240712	191400	66993565	5030	5030	5030	5030	0
77	20240712	191300	66993565	5030	5030	5030	5030	0
78	20240712	191200	66993565	5030	5030	5030	5030	0
79	20240712	191100	66993565	5030	5030	5030	5030	0
80	20240712	191000	66993565	5030	5030	5030	5030	0
81	20240712	190900	66993565	5030	5030	5030	5030	0
82	20240712	190800	66993565	5030	5030	5030	5030	0
83	20240712	190700	66993565	5030	5030	5030	5030	0
84	20240712	190600	66993565	5030	5030	5030	5030	0
85	20240712	190500	66993565	5030	5030	5030	5030	0
86	20240712	190400	66993565	5030	5030	5030	5030	0
87	20240712	190300	66993565	5030	5030	5030	5030	0
88	20240712	190200	66993565	5030	5030	5030	5030	0
89	20240712	190100	66993565	5030	5030	5030	5030	0
90	20240712	190000	66993565	5030	5030	5030	5030	0
91	20240712	185900	66993565	5030	5030	5030	5030	0
92	20240712	185800	66993565	5030	5030	5030	5030	244
93	20240712	185700	66993565	5030	5030	5030	5030	0
94	20240712	185600	66993565	5030	5030	5030	5030	0
95	20240712	185500	66993565	5030	5030	5030	5030	0
96	20240712	185400	66993565	5030	5030	5030	5030	0
97	20240712	185300	66993565	5030	5030	5030	5030	0
98	20240712	185200	66993565	5030	5030	5030	5030	0
99	20240712	185100	66993565	5030	5030	5030	5030	0
100	20240712	185000	66993565	5030	5030	5030	5030	0
101	20240712	184900	66993565	5030	5030	5030	5030	0
102	20240712	184800	66993565	5030	5030	5030	5030	0
103	20240712	184700	66993565	5030	5030	5030	5030	0
104	20240712	184600	66993565	5030	5030	5030	5030	0
105	20240712	184500	66993565	5030	5030	5030	5030	0
106	20240712	184400	66993565	5030	5030	5030	5030	0
107	20240712	184300	66993565	5030	5030	5030	5030	0
108	20240712	184200	66993565	5030	5030	5030	5030	0
109	20240712	184100	66993565	5030	5030	5030	5030	0
110	20240712	184000	66993565	5030	5030	5030	5030	0
111	20240712	183900	66993565	5030	5030	5030	5030	0
112	20240712	183800	66993565	5030	5030	5030	5030	0
113	20240712	183700	66993565	5030	5030	5030	5030	0
114	20240712	183600	66993565	5030	5030	5030	5030	0
115	20240712	183500	66993565	5030	5030	5030	5030	0
116	20240712	183400	66993565	5030	5030	5030	5030	0
117	20240712	183300	66993565	5030	5030	5030	5030	0
118	20240712	183200	66993565	5030	5030	5030	5030	0
119	20240712	183100	66993565	5030	5030	5030	5030	0
120	20240712	183000	66993565	5030	5030	5030	5030	0
121	20240712	182900	66993565	5030	5030	5030	5030	0
122	20240712	182800	66993565	5030	5030	5030	5030	244
123	20240712	182700	66993565	5030	5030	5030	5030	0
124	20240712	182600	66993565	5030	5030	5030	5030	0
125	20240712	182500	66993565	5030	5030	5030	5030	0
126	20240712	182400	66993565	5030	5030	5030	5030	0
127	20240712	182300	66993565	5030	5030	5030	5030	0
128	20240712	182200	66993565	5030	5030	5030	5030	0
129	20240712	182100	66993565	5030	5030	5030	5030	0
130	20240712	182000	66993565	5030	5030	5030	5030	0
131	20240712	181900	66993565	5030	5030	5030	5030	0
132	20240712	181800	66993565	5030	5030	5030	5030	0
133	20240712	181700	66993565	5030	5030	5030	5030	0
134	20240712	181600	66993565	5030	5030	5030	5030	0
135	20240712	181500	66993565	5030	5030	5030	5030	0
136	20240712	181400	66993565	5030	5030	5030	5030	0
137	20240712	181300	66993565	5030	5030	5030	5030	0
138	20240712	181200	66993565	5030	5030	5030	5030	0
139	20240712	181100	66993565	5030	5030	5030	5030	0
140	20240712	181000	66993565	5030	5030	5030	5030	0
141	20240712	180900	66993565	5030	5030	5030	5030	0
142	20240712	180800	66993565	5030	5030	5030	5030	0
143	20240712	180700	66993565	5030	5030	5030	5030	0
144	20240712	180600	66993565	5030	5030	5030	5030	0
145	20240712	180500	66993565	5030	5030	5030	5030	0
146	20240712	180400	66993565	5030	5030	5030	5030	0
147	20240712	180300	66993565	5030	5030	5030	5030	0
148	20240712	180200	66993565	5030	5030	5030	5030	0
149	20240712	180100	66993565	5030	5030	5030	5030	0
150	20240712	180000	66993565	5030	5030	5030	5030	0
151	20240712	175900	66993565	5030	5030	5030	5030	0
152	20240712	175800	66993565	5030	5030	5030	5030	244
153	20240712	175700	66993565	5030	5030	5030	5030	0
154	20240712	175600	66993565	5030	5030	5030	5030	0
155	20240712	175500	66993565	5030	5030	5030	5030	0
156	20240712	175400	66993565	5030	5030	5030	5030	0
157	20240712	175300	66993565	5030	5030	5030	5030	0
158	20240712	175200	66993565	5030	5030	5030	5030	0
159	20240712	175100	66993565	5030	5030	5030	5030	0
160	20240712	175000	66993565	5030	5030	5030	5030	0
161	20240712	174900	66993565	5030	5030	5030	5030	0
162	20240712	174800	66993565	5030	5030	5030	5030	0
163	20240712	174700	66993565	5030	5030	5030	5030	0
164	20240712	174600	66993565	5030	5030	5030	5030	0
165	20240712	174500	66993565	5030	5030	5030	5030	0
166	20240712	174400	66993565	5030	5030	5030	5030	0
167	20240712	174300	66993565	5030	5030	5030	5030	0
168	20240712	174200	66993565	5030	5030	5030	5030	0
169	20240712	174100	66993565	5030	5030	5030	5030	0
170	20240712	174000	66993565	5030	5030	5030	5030	0
171	20240712	173900	66993565	5030	5030	5030	5030	0
172	20240712	173800	66993565	5030	5030	5030	5030	0
173	20240712	173700	66993565	5030	5030	5030	5030	0
174	20240712	173600	66993565	5030	5030	5030	5030	0
175	20240712	173500	66993565	5030	5030	5030	5030	0
176	20240712	173400	66993565	5030	5030	5030	5030	0
177	20240712	173300	66993565	5030	5030	5030	5030	0
178	20240712	173200	66993565	5030	5030	5030	5030	0
179	20240712	173100	66993565	5030	5030	5030	5030	0
180	20240712	173000	66993565	5030	5030	5030	5030	0
181	20240712	172900	66993565	5030	5030	5030	5030	0
182	20240712	172800	66993565	5030	5030	5030	5030	244
183	20240712	172700	66993565	5030	5030	5030	5030	0
184	20240712	172600	66993565	5030	5030	5030	5030	0
185	20240712	172500	66993565	5030	5030	5030	5030	0
186	20240712	172400	66993565	5030	5030	5030	5030	0
187	20240712	172300	66993565	5030	5030	5030	5030	0
188	20240712	172200	66993565	5030	5030	5030	5030	0
189	20240712	172100	66993565	5030	5030	5030	5030	0
190	20240712	172000	66993565	5030	5030	5030	5030	0
191	20240712	171900	66993565	5030	5030	5030	5030	0
192	20240712	171800	66993565	5030	5030	5030	5030	0
193	20240712	171700	66993565	5030	5030	5030	5030	0
194	20240712	171600	66993565	5030	5030	5030	5030	0
195	20240712	171500	66993565	5030	5030	5030	5030	0
196	20240712	171400	66993565	5030	5030	5030	5030	0
197	20240712	171300	66993565	5030	5030	5030	5030	0
198	20240712	171200	66993565	5030	5030	5030	5030	0
199	20240712	171100	66993565	5030	5030	5030	5030	0
200	20240712	171000	66993565	5030	5030	5030	5030	0
201	20240712	170900	66993565	5030	5030	5030	5030	0
202	20240712	170800	66993565	5030	5030	5030	5030	0
203	20240712	170700	66993565	5030	5030	5030	5030	0
204	20240712	170600	66993565	5030	5030	5030	5030	0
205	20240712	170500	66993565	5030	5030	5030	5030	0
206	20240712	170400	66993565	5030	5030	5030	5030	0
207	20240712	170300	66993565	5030	5030	5030	5030	0
208	20240712	170200	66993565	5030	5030	5030	5030	0
209	20240712	170100	66993565	5030	5030	5030	5030	0
210	20240712	170000	66993565	5030	5030	5030	5030	0
211	20240712	165900	66993565	5030	5030	5030	5030	0
212	20240712	165800	66993565	5030	5030	5030	5030	244
213	20240712	165700	66993565	5030	5030	5030	5030	0
214	20240712	165600	66993565	5030	5030	5030	5030	0
215	20240712	165500	66993565	5030	5030	5030	5030	0
216	20240712	165400	66993565	5030	5030	5030	5030	0
217	20240712	165300	66993565	5030	5030	5030	5030	0
218	20240712	165200	66993565	5030	5030	5030	5030	0
219	20240712	165100	66993565	5030	5030	5030	5030	0
220	20240712	165000	66993565	5030	5030	5030	5030	0
221	20240712	164900	66993565	5030	5030	5030	5030	0
222	20240712	164800	66993565	5030	5030	5030	5030	0
223	20240712	164700	66993565	5030	5030	5030	5030	0
224	20240712	164600	66993565	5030	5030	5030	5030	0
225	20240712	164500	66993565	5030	5030	5030	5030	0
226	20240712	164400	66993565	5030	5030	5030	5030	0
227	20240712	164300	66993565	5030	5030	5030	5030	0
228	20240712	164200	66993565	5030	5030	5030	5030	0
229	20240712	164100	66993565	5030	5030	5030	5030	0
230	20240712	164000	66993565	5030	5030	5030	5030	0
231	20240712	163900	66993565	5030	5030	5030	5030	0
232	20240712	163800	66993565	5030	5030	5030	5030	0
233	20240712	163700	66993565	5030	5030	5030	5030	0
234	20240712	163600	66993565	5030	5030	5030	5030	0
235	20240712	163500	66993565	5030	5030	5030	5030	0
236	20240712	163400	66993565	5030	5030	5030	5030	0
237	20240712	163300	66993565	5030	5030	5030	5030	0
238	20240712	163200	66993565	5030	5030	5030	5030	0
239	20240712	163100	66993565	5030	5030	5030	5030	0
240	20240712	163000	66993565	5030	5030	5030	5030	0
241	20240712	162900	66993565	5030	5030	5030	5030	0
242	20240712	162800	66993565	5030	5030	5030	5030	244
243	20240712	162700	66993565	5030	5030	5030	5030	0
244	20240712	162600	66993565	5030	5030	5030	5030	0
245	20240712	162500	66993565	5030	5030	5030	5030	0
246	20240712	162400	66993565	5030	5030	5030	5030	0
247	20240712	162300	66993565	5030	5030	5030	5030	0
248	20240712	162200	66993565	5030	5030	5030	5030	0
249	20240712	162100	66993565	5030	5030	5030	5030	0
250	20240712	162000	66993565	5030	5030	5030	5030	0
251	20240712	161900	66993565	5030	5030	5030	5030	0
252	20240712	161800	66993565	5030	5030	5030	5030	0
253	20240712	161700	66993565	5030	5030	5030	5030	0
254	20240712	161600	66993565	5030	5030	5030	5030	0
255	20240712	161500	66993565	5030	5030	5030	5030	0
256	20240712	161400	66993565	5030	5030	5030	5030	0
257	20240712	161300	66993565	5030	5030	5030	5030	0
258	20240712	161200	66993565	5030	5030	5030	5030	0
259	20240712	161100	66993565	5030	5030	5030	5030	0
260	20240712	161000	66993565	5030	5030	5030	5030	0
261	20240712	160900	66993565	5030	5030	5030	5030	0
262	20240712	160800	66993565	5030	5030	5030	5030	0
263	20240712	160700	66993565	5030	5030	5030	5030	0
264	20240712	160600	66993565	5030	5030	5030	5030	0
265	20240712	160500	66993565	5030	5030	5030	5030	0
266	20240712	160400	66993565	5030	5030	5030	5030	0
267	20240712	160300	66993565	5030	5030	5030	5030	0
268	20240712	160200	66993565	5030	5030	5030	5030	0
269	20240712	160100	66993565	5030	5030	5030	5030	0
270	20240712	160000	66993565	5030	5030	5030	5030	0
271	20240712	155900	66993565	5030	5030	5030	5030	0
272	20240712	155800	66993565	5030	5030	5030	5030	244
273	20240712	155700	66993565	5030	5030	5030	5030	0
274	20240712	155600	66993565	5030	5030	5030	5030	0
275	20240712	155500	66993565	5030	5030	5030	5030	0
276	20240712	155400	66993565	5030	5030	5030	5030	0
277	20240712	155300	66993565	5030	5030	5030	5030	0
278	20240712	155200	66993565	5030	5030	5030	5030	0
279	20240712	155100	66993565	5030	5030	5030	5030	0
280	20240712	155000	66993565	5030	5030	5030	5030	0
281	20240712	154900	66993565	5030	5030	5030	5030	0
282	20240712	154800	66993565	5030	5030	5030	5030	0
283	20240712	154700	66993565	5030	5030	5030	5030	0
284	20240712	154600	66993565	5030	5030	5030	5030	0
285	20240712	154500	66993565	5030	5030	5030	5030	0
286	20240712	154400	66993565	5030	5030	5030	5030	0
287	20240712	154300	66993565	5030	5030	5030	5030	0
288	20240712	154200	66993565	5030	5030	5030	5030	0
289	20240712	154100	66993565	5030	5030	5030	5030	0
290	20240712	154000	66993565	5030	5030	5030	5030	0
291	20240712	153900	66993565	5030	5030	5030	5030	0
292	20240712	153800	66993565	5030	5030	5030	5030	0
293	20240712	153700	66993565	5030	5030	5030	5030	0
294	20240712	153600	66993565	5030	5030	5030	5030	0
295	20240712	153500	66993565	5030	5030	5030	5030	0
296	20240712	153400	66993565	5030	5030	5030	5030	0
297	20240712	153300	66993565	5030	5030	5030	5030	0
298	20240712	153200	66993565	5030	5030	5030	5030	0
299	20240712	153100	66993565	5030	5030	5030	5030	0
300	20240712	153000	66993565	5030	5030	5030	5030	244
301	20240712	152900	65766245	5030	5030	5030	5030	0
302	20240712	152800	65766245	5030	5030	5030	5030	0
303	20240712	152700	65766245	5030	5030	5030	5030	0
304	20240712	152600	65766245	5030	5030	5030	5030	0
305	20240712	152500	65766245	5030	5030	5030	5030	0
306	20240712	152400	65766245	5030	5030	5030	5030	0
307	20240712	152300	65766245	5030	5030	5030	5030	0
308	20240712	152200	65766245	5030	5030	5030	5030	0
309	20240712	152100	65766245	5030	5030	5030	5030	0
310	20240712	152000	65766245	5030	5030	5030	5030	0
311	20240712	151900	65766245	5030	5010	5030	5010	3
312	20240712	151800	65751195	5030	5030	5030	5030	286
313	20240712	151700	64312615	5030	5030	5030	5030	114
314	20240712	151600	63739195	5030	5010	5030	5010	2
315	20240712	151500	63729155	5010	5010	5010	5010	148
316	20240712	151400	62987675	5030	5030	5030	5030	0
317	20240712	151300	62987675	5030	5030	5030	5030	68
318	20240712	151200	62645635	5040	5040	5040	5040	1
319	20240712	151100	62640595	5020	5020	5020	5020	0
320	20240712	151000	62640595	5020	5020	5020	5020	0
321	20240712	150900	62640595	5020	5020	5020	5020	1
322	20240712	150800	62635575	5010	5020	5020	5010	300
323	20240712	150700	61131425	5040	5040	5040	5040	0
324	20240712	150600	61131425	5040	5040	5040	5040	0
325	20240712	150500	61131425	5040	5040	5040	5040	33
326	20240712	150400	60965105	5040	5040	5040	5040	0
327	20240712	150300	60965105	5040	5040	5040	5040	0
328	20240712	150200	60965105	5040	5040	5040	5040	0
329	20240712	150100	60965105	5040	5040	5040	5040	0
330	20240712	150000	60965105	5040	5040	5040	5040	0
331	20240712	145900	60965105	5040	5040	5040	5040	0
332	20240712	145800	60965105	5040	5040	5040	5040	2
333	20240712	145700	60955025	5040	5040	5040	5040	0
334	20240712	145600	60955025	5040	5040	5040	5040	0
335	20240712	145500	60955025	5040	5040	5040	5040	0
336	20240712	145400	60955025	5040	5040	5040	5040	0
337	20240712	145300	60955025	5040	5040	5040	5040	517
338	20240712	145200	58349345	5040	5040	5040	5040	0
339	20240712	145100	58349345	5040	5040	5040	5040	8
340	20240712	145000	58309025	5050	5050	5050	5050	1
341	20240712	144900	58303975	5050	5050	5050	5050	0
342	20240712	144800	58303975	5050	5050	5050	5050	0
343	20240712	144700	58303975	5050	5050	5050	5050	0
344	20240712	144600	58303975	5050	5050	5050	5050	0
345	20240712	144500	58303975	5050	5050	5050	5050	0
346	20240712	144400	58303975	5050	5050	5050	5050	76
347	20240712	144300	57920175	5050	5050	5050	5050	147
348	20240712	144200	57177825	5050	5050	5050	5050	22
349	20240712	144100	57066725	5040	5040	5040	5040	66
350	20240712	144000	56734085	5040	5040	5040	5040	0
351	20240712	143900	56734085	5040	5040	5040	5040	0
352	20240712	143800	56734085	5040	5040	5040	5040	0
353	20240712	143700	56734085	5040	5040	5040	5040	0
354	20240712	143600	56734085	5040	5040	5040	5040	0
355	20240712	143500	56734085	5040	5040	5040	5040	0
356	20240712	143400	56734085	5040	5040	5040	5040	11
357	20240712	143300	56678645	5040	5040	5040	5040	0
358	20240712	143200	56678645	5040	5040	5040	5040	0
359	20240712	143100	56678645	5040	5040	5040	5040	5
360	20240712	143000	56653445	5040	5040	5040	5040	0
361	20240712	142900	56653445	5040	5040	5040	5040	0
362	20240712	142800	56653445	5040	5040	5040	5040	0
363	20240712	142700	56653445	5040	5040	5040	5040	0
364	20240712	142600	56653445	5040	5040	5040	5040	0
365	20240712	142500	56653445	5040	5040	5040	5040	0
366	20240712	142400	56653445	5040	5040	5040	5040	0
367	20240712	142300	56653445	5040	5040	5040	5040	0
368	20240712	142200	56653445	5040	5040	5040	5040	0
369	20240712	142100	56653445	5040	5040	5040	5040	10
370	20240712	142000	56603045	5050	5050	5050	5050	0
371	20240712	141900	56603045	5050	5050	5050	5050	0
372	20240712	141800	56603045	5050	5050	5050	5050	0
373	20240712	141700	56603045	5050	5020	5050	5020	2
374	20240712	141600	56592975	5040	5040	5040	5040	0
375	20240712	141500	56592975	5040	5040	5040	5040	0
376	20240712	141400	56592975	5040	5040	5040	5040	0
377	20240712	141300	56592975	5040	5040	5040	5040	0
378	20240712	141200	56592975	5040	5040	5040	5040	30
379	20240712	141100	56441775	5040	5040	5040	5040	30
380	20240712	141000	56290575	5020	5020	5020	5020	0
381	20240712	140900	56290575	5020	5020	5020	5020	0
382	20240712	140800	56290575	5020	5030	5060	5020	496
383	20240712	140700	53800565	5030	5040	5040	5030	347
384	20240712	140600	52055105	5050	5050	5050	5050	15
385	20240712	140500	51979355	5070	5070	5070	5070	0
386	20240712	140400	51979355	5070	5070	5070	5070	0
387	20240712	140300	51979355	5070	5070	5070	5070	0
388	20240712	140200	51979355	5070	5070	5070	5070	0
389	20240712	140100	51979355	5070	5070	5070	5070	0
390	20240712	140000	51979355	5070	5070	5070	5070	0
391	20240712	135900	51979355	5070	5070	5070	5070	0
392	20240712	135800	51979355	5070	5070	5070	5070	1
393	20240712	135700	51974285	5070	5070	5070	5070	0
394	20240712	135600	51974285	5070	5070	5070	5070	0
395	20240712	135500	51974285	5070	5040	5070	5040	2
396	20240712	135400	51964175	5040	5040	5040	5040	0
397	20240712	135300	51964175	5040	5040	5040	5040	0
398	20240712	135200	51964175	5040	5040	5040	5040	0
399	20240712	135100	51964175	5040	5060	5060	5040	817
400	20240712	135000	47830495	5060	5060	5060	5060	0
401	20240712	134900	47830495	5060	5060	5060	5060	0
402	20240712	134800	47830495	5060	5060	5060	5060	5
403	20240712	134700	47805195	5060	5060	5060	5060	0
404	20240712	134600	47805195	5060	5060	5060	5060	0
405	20240712	134500	47805195	5060	5060	5060	5060	0
406	20240712	134400	47805195	5060	5060	5060	5060	200
407	20240712	134300	46793195	5070	5070	5070	5070	0
408	20240712	134200	46793195	5070	5070	5070	5070	0
409	20240712	134100	46793195	5070	5070	5070	5070	0
410	20240712	134000	46793195	5070	5070	5070	5070	0
411	20240712	133900	46793195	5070	5070	5070	5070	0
412	20240712	133800	46793195	5070	5070	5070	5070	0
413	20240712	133700	46793195	5070	5070	5070	5070	2
414	20240712	133600	46783055	5080	5080	5080	5080	0
415	20240712	133500	46783055	5080	5080	5080	5080	0
416	20240712	133400	46783055	5080	5080	5080	5080	0
417	20240712	133300	46783055	5080	5080	5080	5080	1
418	20240712	133200	46777975	5070	5070	5070	5070	0
419	20240712	133100	46777975	5070	5070	5070	5070	0
420	20240712	133000	46777975	5070	5070	5070	5070	591
421	20240712	132900	43781605	5070	5070	5070	5070	0
422	20240712	132800	43781605	5070	5070	5070	5070	0
423	20240712	132700	43781605	5070	5070	5070	5070	0
424	20240712	132600	43781605	5070	5070	5070	5070	0
425	20240712	132500	43781605	5070	5040	5070	5040	2
426	20240712	132400	43771495	5070	5070	5070	5070	0
427	20240712	132300	43771495	5070	5070	5070	5070	0
428	20240712	132200	43771495	5070	5070	5070	5070	0
429	20240712	132100	43771495	5070	5070	5070	5070	0
430	20240712	132000	43771495	5070	5060	5070	5060	200
431	20240712	131900	42757835	5060	5060	5060	5060	0
432	20240712	131800	42757835	5060	5050	5060	5050	100
433	20240712	131700	42251875	5050	5050	5050	5050	0
434	20240712	131600	42251875	5050	5050	5050	5050	1
435	20240712	131500	42246825	5030	5030	5030	5030	0
436	20240712	131400	42246825	5030	5030	5030	5030	0
437	20240712	131300	42246825	5030	5030	5030	5030	0
438	20240712	131200	42246825	5030	5030	5030	5030	0
439	20240712	131100	42246825	5030	5030	5030	5030	0
440	20240712	131000	42246825	5030	5030	5030	5030	0
441	20240712	130900	42246825	5030	5030	5030	5030	0
442	20240712	130800	42246825	5030	5030	5030	5030	3
443	20240712	130700	42231735	5050	5050	5050	5050	0
444	20240712	130600	42231735	5050	5050	5050	5050	24
445	20240712	130500	42110535	5030	5030	5030	5030	0
446	20240712	130400	42110535	5030	5030	5030	5030	0
447	20240712	130300	42110535	5030	5030	5030	5030	0
448	20240712	130200	42110535	5030	5030	5030	5030	0
449	20240712	130100	42110535	5030	5030	5030	5030	0
450	20240712	130000	42110535	5030	5030	5030	5030	0
451	20240712	125900	42110535	5030	5030	5030	5030	0
452	20240712	125800	42110535	5030	5030	5030	5030	0
453	20240712	125700	42110535	5030	5030	5030	5030	0
454	20240712	125600	42110535	5030	5030	5030	5030	0
455	20240712	125500	42110535	5030	5030	5030	5030	0
456	20240712	125400	42110535	5030	5030	5030	5030	0
457	20240712	125300	42110535	5030	5030	5030	5030	0
458	20240712	125200	42110535	5030	5030	5030	5030	0
459	20240712	125100	42110535	5030	5030	5030	5030	0
460	20240712	125000	42110535	5030	5030	5030	5030	0
461	20240712	124900	42110535	5030	5030	5030	5030	5
462	20240712	124800	42085385	5030	5030	5030	5030	0
463	20240712	124700	42085385	5030	5030	5030	5030	0
464	20240712	124600	42085385	5030	5030	5030	5030	0
465	20240712	124500	42085385	5030	5030	5030	5030	0
466	20240712	124400	42085385	5030	5030	5030	5030	42
467	20240712	124300	41874125	5030	5030	5030	5030	0
468	20240712	124200	41874125	5030	5030	5030	5030	0
469	20240712	124100	41874125	5030	5030	5030	5030	0
470	20240712	124000	41874125	5030	5030	5030	5030	12
471	20240712	123900	41813765	5030	5030	5030	5030	136
472	20240712	123800	41129685	5030	5030	5030	5030	0
473	20240712	123700	41129685	5030	5030	5030	5030	100
474	20240712	123600	40626685	5020	5020	5020	5020	14
475	20240712	123500	40556405	5030	5030	5030	5030	35
476	20240712	123400	40380355	5030	5030	5030	5030	1
477	20240712	123300	40375325	5030	5030	5030	5030	0
478	20240712	123200	40375325	5030	5030	5030	5030	0
479	20240712	123100	40375325	5030	5030	5030	5030	0
480	20240712	123000	40375325	5030	5030	5030	5030	0
481	20240712	122900	40375325	5030	5030	5030	5030	0
482	20240712	122800	40375325	5030	5030	5030	5030	2
483	20240712	122700	40365265	5030	5030	5030	5030	0
484	20240712	122600	40365265	5030	5030	5030	5030	50
485	20240712	122500	40113765	5030	5030	5030	5030	62
486	20240712	122400	39801905	5030	5030	5030	5030	0
487	20240712	122300	39801905	5030	5030	5030	5030	3
488	20240712	122200	39786815	5030	5030	5030	5030	1
489	20240712	122100	39781785	5060	5060	5060	5060	10
490	20240712	122000	39731185	5060	5060	5060	5060	0
491	20240712	121900	39731185	5060	5060	5060	5060	0
492	20240712	121800	39731185	5060	5060	5060	5060	0
493	20240712	121700	39731185	5060	5060	5060	5060	0
494	20240712	121600	39731185	5060	5060	5060	5060	0
495	20240712	121500	39731185	5060	5060	5060	5060	0
496	20240712	121400	39731185	5060	5060	5060	5060	0
497	20240712	121300	39731185	5060	5060	5060	5060	0
498	20240712	121200	39731185	5060	5060	5060	5060	0
499	20240712	121100	39731185	5060	5060	5060	5060	0
500	20240712	121000	39731185	5060	5060	5060	5060	10
501	20240712	120900	39680585	5060	5060	5060	5060	0
502	20240712	120800	39680585	5060	5060	5060	5060	1
503	20240712	120700	39675525	5050	5050	5050	5050	0
504	20240712	120600	39675525	5050	5050	5050	5050	0
505	20240712	120500	39675525	5050	5050	5050	5050	0
506	20240712	120400	39675525	5050	5050	5050	5050	1000
507	20240712	120300	34625525	5020	5020	5020	5020	0
508	20240712	120200	34625525	5020	5020	5020	5020	0
509	20240712	120100	34625525	5020	5020	5020	5020	0
510	20240712	120000	34625525	5020	5020	5020	5020	0
511	20240712	115900	34625525	5020	5020	5020	5020	0
512	20240712	115800	34625525	5020	5020	5020	5020	0
513	20240712	115700	34625525	5020	5020	5020	5020	0
514	20240712	115600	34625525	5020	5020	5020	5020	100
515	20240712	115500	34123525	5020	5020	5020	5020	1
516	20240712	115400	34118505	5060	5060	5060	5060	0
517	20240712	115300	34118505	5060	5060	5060	5060	0
518	20240712	115200	34118505	5060	5060	5060	5060	1
519	20240712	115100	34113445	5060	5060	5060	5060	1
520	20240712	115000	34108385	5030	5030	5030	5020	11
521	20240712	114900	34053105	5040	5040	5040	5040	0
522	20240712	114800	34053105	5040	5040	5040	5040	0
523	20240712	114700	34053105	5040	5040	5040	5040	0
524	20240712	114600	34053105	5040	5040	5040	5040	0
525	20240712	114500	34053105	5040	5040	5040	5040	0
526	20240712	114400	34053105	5040	5040	5040	5040	2
527	20240712	114300	34043025	5020	5020	5020	5020	0
528	20240712	114200	34043025	5020	5020	5020	5020	2
529	20240712	114100	34032985	5020	5020	5020	5020	0
530	20240712	114000	34032985	5020	5020	5020	5020	0
531	20240712	113900	34032985	5020	5030	5030	5020	5
532	20240712	113800	34007865	5060	5060	5060	5060	0
533	20240712	113700	34007865	5060	5060	5060	5060	0
534	20240712	113600	34007865	5060	5060	5060	5060	0
535	20240712	113500	34007865	5060	5060	5060	5060	0
536	20240712	113400	34007865	5060	5060	5060	5060	0
537	20240712	113300	34007865	5060	5060	5060	5060	0
538	20240712	113200	34007865	5060	5060	5060	5060	0
539	20240712	113100	34007865	5060	5060	5060	5060	0
540	20240712	113000	34007865	5060	5060	5060	5060	4
541	20240712	112900	33987625	5060	5060	5060	5060	0
542	20240712	112800	33987625	5060	5060	5060	5060	0
543	20240712	112700	33987625	5060	5060	5060	5060	10
544	20240712	112600	33937025	5070	5070	5070	5070	0
545	20240712	112500	33937025	5070	5070	5070	5070	0
546	20240712	112400	33937025	5070	5070	5070	5070	0
547	20240712	112300	33937025	5070	5070	5070	5070	0
548	20240712	112200	33937025	5070	5060	5070	5060	49
549	20240712	112100	33688755	5070	5070	5070	5070	5
550	20240712	112000	33663405	5070	5070	5070	5070	0
551	20240712	111900	33663405	5070	5050	5070	5050	39
552	20240712	111800	33466285	5050	5050	5050	5050	0
553	20240712	111700	33466285	5050	5050	5050	5050	99
554	20240712	111600	32966335	5050	5050	5050	5050	1
555	20240712	111500	32961285	5050	5050	5050	5050	0
556	20240712	111400	32961285	5050	5050	5050	5050	0
557	20240712	111300	32961285	5050	5050	5050	5050	20
558	20240712	111200	32860285	5050	5050	5050	5050	20
559	20240712	111100	32759285	5050	5050	5050	5050	20
560	20240712	111000	32658285	5050	5050	5050	5050	0
561	20240712	110900	32658285	5050	5050	5050	5050	20
562	20240712	110800	32557285	5050	5050	5050	5050	0
563	20240712	110700	32557285	5050	5050	5050	5050	0
564	20240712	110600	32557285	5050	5050	5050	5050	0
565	20240712	110500	32557285	5050	5050	5050	5050	0
566	20240712	110400	32557285	5050	5050	5050	5050	4
567	20240712	110300	32537085	5050	5050	5050	5050	0
568	20240712	110200	32537085	5050	5050	5050	5050	0
569	20240712	110100	32537085	5050	5050	5050	5050	0
570	20240712	110000	32537085	5050	5050	5050	5050	0
571	20240712	105900	32537085	5050	5020	5050	5020	276
572	20240712	105800	31146655	5010	5010	5010	5010	0
573	20240712	105700	31146655	5010	5010	5010	5010	20
574	20240712	105600	31046455	5010	5010	5010	5010	15
575	20240712	105500	30971305	5010	5010	5010	5010	1
576	20240712	105400	30966295	5000	5000	5000	5000	0
577	20240712	105300	30966295	5000	5000	5000	5000	0
578	20240712	105200	30966295	5000	5000	5000	5000	0
579	20240712	105100	30966295	5000	5000	5000	5000	0
580	20240712	105000	30966295	5000	5000	5000	5000	0
581	20240712	104900	30966295	5000	5000	5000	5000	0
582	20240712	104800	30966295	5000	5000	5000	5000	0
583	20240712	104700	30966295	5000	5000	5000	5000	167
584	20240712	104600	30131295	5020	5020	5020	5020	0
585	20240712	104500	30131295	5020	5020	5020	5020	1
586	20240712	104400	30126275	5000	5000	5000	5000	0
587	20240712	104300	30126275	5000	5000	5000	5000	0
588	20240712	104200	30126275	5000	5000	5000	5000	0
589	20240712	104100	30126275	5000	5000	5000	5000	0
590	20240712	104000	30126275	5000	5000	5000	5000	0
591	20240712	103900	30126275	5000	5000	5000	5000	4
592	20240712	103800	30106275	5000	5000	5000	5000	0
593	20240712	103700	30106275	5000	5000	5000	5000	0
594	20240712	103600	30106275	5000	5000	5000	5000	0
595	20240712	103500	30106275	5000	5000	5000	5000	0
596	20240712	103400	30106275	5000	5000	5000	5000	20
597	20240712	103300	30006275	4995	5000	5000	4995	55
598	20240712	103200	29731315	5000	5000	5000	5000	20
599	20240712	103100	29631315	5000	5000	5000	5000	0
600	20240712	103000	29631315	5000	5010	5010	5000	600
601	20240712	102900	26629625	5010	5010	5010	5010	20
602	20240712	102800	26529425	5010	5010	5010	5010	23
603	20240712	102700	26414195	5020	5020	5020	5020	0
604	20240712	102600	26414195	5020	5020	5020	5020	10
605	20240712	102500	26363995	5020	5020	5020	5020	0
606	20240712	102400	26363995	5020	5020	5020	5020	5
607	20240712	102300	26338895	5010	5010	5010	5010	0
608	20240712	102200	26338895	5010	5010	5010	5010	17
609	20240712	102100	26253725	5010	5010	5010	5010	0
610	20240712	102000	26253725	5010	5010	5010	5010	16
611	20240712	101900	26173565	5010	5010	5010	5010	0
612	20240712	101800	26173565	5010	5010	5010	5000	55
613	20240712	101700	25898205	5010	5010	5010	5010	0
614	20240712	101600	25898205	5010	5000	5010	5000	2
615	20240712	101500	25888195	5010	5010	5010	5010	0
616	20240712	101400	25888195	5010	5010	5010	5010	2
617	20240712	101300	25878175	5010	5010	5010	5010	0
618	20240712	101200	25878175	5010	5000	5010	5000	15
619	20240712	101100	25803075	5000	5000	5000	5000	0
620	20240712	101000	25803075	5000	5000	5000	5000	0
621	20240712	100900	25803075	5000	5000	5000	5000	0
622	20240712	100800	25803075	5000	5000	5000	5000	0
623	20240712	100700	25803075	5000	5000	5000	5000	2
624	20240712	100600	25793075	5010	5010	5010	5010	0
625	20240712	100500	25793075	5010	5010	5010	5010	0
626	20240712	100400	25793075	5010	5010	5010	5010	0
627	20240712	100300	25793075	5010	5010	5010	5010	2
628	20240712	100200	25783055	5010	5010	5010	5010	1
629	20240712	100100	25778045	5010	5010	5010	5010	1
630	20240712	100000	25773035	5010	5010	5010	5010	0
631	20240712	095900	25773035	5010	5010	5010	5010	1
632	20240712	095800	25768025	4990	4990	4990	4990	50
633	20240712	095700	25518525	4990	4990	4990	4990	503
634	20240712	095600	23008555	4990	5000	5000	4990	1000
635	20240712	095500	18011310	5000	5000	5000	5000	0
636	20240712	095400	18011310	5000	5000	5000	5000	1
637	20240712	095300	18006310	5010	5010	5010	5010	0
638	20240712	095200	18006310	5010	5020	5020	5010	36
639	20240712	095100	17825940	5020	5020	5020	5020	1000
640	20240712	095000	12805940	5020	5020	5020	5020	3
641	20240712	094900	12790880	5020	5020	5020	5020	0
642	20240712	094800	12790880	5020	5020	5020	5020	0
643	20240712	094700	12790880	5020	5020	5020	5020	6
644	20240712	094600	12760760	5010	5010	5010	5010	0
645	20240712	094500	12760760	5010	5010	5010	5010	2
646	20240712	094400	12750740	5040	5000	5040	5000	45
647	20240712	094300	12525660	5000	5000	5000	5000	0
648	20240712	094200	12525660	5000	5020	5020	5000	41
649	20240712	094100	12319860	5020	5020	5020	5020	0
650	20240712	094000	12319860	5020	5020	5020	5020	0
651	20240712	093900	12319860	5020	5020	5020	5020	0
652	20240712	093800	12319860	5020	5020	5020	5020	0
653	20240712	093700	12319860	5020	4995	5020	4995	243
654	20240712	093600	11102000	4995	4995	4995	4995	0
655	20240712	093500	11102000	4995	4995	4995	4995	5
656	20240712	093400	11077025	4995	4995	4995	4995	0
657	20240712	093300	11077025	4995	4995	4995	4995	21
658	20240712	093200	10972130	4995	4995	4995	4995	56
659	20240712	093100	10692410	5020	5020	5020	5020	0
660	20240712	093000	10692410	5020	5020	5020	5020	1
661	20240712	092900	10687390	5000	5000	5000	5000	100
662	20240712	092800	10187390	5000	5000	5000	5000	12
663	20240712	092700	10127390	5000	5000	5000	5000	0
664	20240712	092600	10127390	5000	5000	5000	5000	0
665	20240712	092500	10127390	5000	5000	5000	5000	3
666	20240712	092400	10112390	5020	5020	5020	5020	8
667	20240712	092300	10072230	5020	5020	5020	5020	0
668	20240712	092200	10072230	5020	5020	5020	5020	0
669	20240712	092100	10072230	5020	5020	5020	5020	5
670	20240712	092000	10047130	5000	5000	5000	5000	0
671	20240712	091900	10047130	5000	5000	5000	5000	0
672	20240712	091800	10047130	5000	5000	5000	5000	0
673	20240712	091700	10047130	5000	5000	5000	5000	0
674	20240712	091600	10047130	5000	5020	5020	5000	119
675	20240712	091500	9449830	5010	5010	5010	5010	22
676	20240712	091400	9339610	5010	5010	5010	5010	0
677	20240712	091300	9339610	5010	5010	5010	5010	0
678	20240712	091200	9339610	5010	5010	5010	5010	36
679	20240712	091100	9159250	4985	4985	4985	4985	85
680	20240712	091000	8735525	4985	4985	4985	4985	2
681	20240712	090900	8725555	5010	4995	5010	4990	24
682	20240712	090800	8605665	5010	5010	5010	5010	0
683	20240712	090700	8605665	5010	5010	5010	5010	20
684	20240712	090600	8505465	5010	5020	5020	5010	31
685	20240712	090500	8350125	5020	4970	5020	4970	7
686	20240712	090400	8315085	4970	5010	5010	4970	583
687	20240712	090300	5411035	5010	5010	5010	5010	36
688	20240712	090200	5230675	5050	5050	5050	5050	0
689	20240712	090100	5230675	5050	5060	5060	4960	1044
690	20240712	090000	10120	5060	5060	5060	5060	2