KissMeData/023350/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190900	93916410	5390	5390	5390	5390	1541
3	20240712	190800	93916410	5390	5390	5390	5390	0
4	20240712	190700	93916410	5390	5390	5390	5390	0
5	20240712	190600	93916410	5390	5390	5390	5390	0
6	20240712	190500	93916410	5390	5390	5390	5390	0
7	20240712	190400	93916410	5390	5390	5390	5390	0
8	20240712	190300	93916410	5390	5390	5390	5390	0
9	20240712	190200	93916410	5390	5390	5390	5390	0
10	20240712	190100	93916410	5390	5390	5390	5390	0
11	20240712	190000	93916410	5390	5390	5390	5390	0
12	20240712	185900	93916410	5390	5390	5390	5390	0
13	20240712	185800	93916410	5390	5390	5390	5390	0
14	20240712	185700	93916410	5390	5390	5390	5390	0
15	20240712	185600	93916410	5390	5390	5390	5390	0
16	20240712	185500	93916410	5390	5390	5390	5390	0
17	20240712	185400	93916410	5390	5390	5390	5390	0
18	20240712	185300	93916410	5390	5390	5390	5390	0
19	20240712	185200	93916410	5390	5390	5390	5390	0
20	20240712	185100	93916410	5390	5390	5390	5390	0
21	20240712	185000	93916410	5390	5390	5390	5390	0
22	20240712	184900	93916410	5390	5390	5390	5390	0
23	20240712	184800	93916410	5390	5390	5390	5390	0
24	20240712	184700	93916410	5390	5390	5390	5390	0
25	20240712	184600	93916410	5390	5390	5390	5390	0
26	20240712	184500	93916410	5390	5390	5390	5390	0
27	20240712	184400	93916410	5390	5390	5390	5390	0
28	20240712	184300	93916410	5390	5390	5390	5390	0
29	20240712	184200	93916410	5390	5390	5390	5390	0
30	20240712	184100	93916410	5390	5390	5390	5390	0
31	20240712	184000	93916410	5390	5390	5390	5390	0
32	20240712	183900	93916410	5390	5390	5390	5390	1541
33	20240712	183800	93916410	5390	5390	5390	5390	0
34	20240712	183700	93916410	5390	5390	5390	5390	0
35	20240712	183600	93916410	5390	5390	5390	5390	0
36	20240712	183500	93916410	5390	5390	5390	5390	0
37	20240712	183400	93916410	5390	5390	5390	5390	0
38	20240712	183300	93916410	5390	5390	5390	5390	0
39	20240712	183200	93916410	5390	5390	5390	5390	0
40	20240712	183100	93916410	5390	5390	5390	5390	0
41	20240712	183000	93916410	5390	5390	5390	5390	0
42	20240712	182900	93916410	5390	5390	5390	5390	0
43	20240712	182800	93916410	5390	5390	5390	5390	0
44	20240712	182700	93916410	5390	5390	5390	5390	0
45	20240712	182600	93916410	5390	5390	5390	5390	0
46	20240712	182500	93916410	5390	5390	5390	5390	0
47	20240712	182400	93916410	5390	5390	5390	5390	0
48	20240712	182300	93916410	5390	5390	5390	5390	0
49	20240712	182200	93916410	5390	5390	5390	5390	0
50	20240712	182100	93916410	5390	5390	5390	5390	0
51	20240712	182000	93916410	5390	5390	5390	5390	0
52	20240712	181900	93916410	5390	5390	5390	5390	0
53	20240712	181800	93916410	5390	5390	5390	5390	0
54	20240712	181700	93916410	5390	5390	5390	5390	0
55	20240712	181600	93916410	5390	5390	5390	5390	0
56	20240712	181500	93916410	5390	5390	5390	5390	0
57	20240712	181400	93916410	5390	5390	5390	5390	0
58	20240712	181300	93916410	5390	5390	5390	5390	0
59	20240712	181200	93916410	5390	5390	5390	5390	0
60	20240712	181100	93916410	5390	5390	5390	5390	0
61	20240712	181000	93916410	5390	5390	5390	5390	0
62	20240712	180900	93916410	5390	5390	5390	5390	1541
63	20240712	180800	93916410	5390	5390	5390	5390	0
64	20240712	180700	93916410	5390	5390	5390	5390	0
65	20240712	180600	93916410	5390	5390	5390	5390	0
66	20240712	180500	93916410	5390	5390	5390	5390	0
67	20240712	180400	93916410	5390	5390	5390	5390	0
68	20240712	180300	93916410	5390	5390	5390	5390	0
69	20240712	180200	93916410	5390	5390	5390	5390	0
70	20240712	180100	93916410	5390	5390	5390	5390	0
71	20240712	180000	93916410	5390	5390	5390	5390	0
72	20240712	175900	93916410	5390	5390	5390	5390	0
73	20240712	175800	93916410	5390	5390	5390	5390	0
74	20240712	175700	93916410	5390	5390	5390	5390	0
75	20240712	175600	93916410	5390	5390	5390	5390	0
76	20240712	175500	93916410	5390	5390	5390	5390	0
77	20240712	175400	93916410	5390	5390	5390	5390	0
78	20240712	175300	93916410	5390	5390	5390	5390	0
79	20240712	175200	93916410	5390	5390	5390	5390	0
80	20240712	175100	93916410	5390	5390	5390	5390	0
81	20240712	175000	93916410	5390	5390	5390	5390	0
82	20240712	174900	93916410	5390	5390	5390	5390	0
83	20240712	174800	93916410	5390	5390	5390	5390	0
84	20240712	174700	93916410	5390	5390	5390	5390	0
85	20240712	174600	93916410	5390	5390	5390	5390	0
86	20240712	174500	93916410	5390	5390	5390	5390	0
87	20240712	174400	93916410	5390	5390	5390	5390	0
88	20240712	174300	93916410	5390	5390	5390	5390	0
89	20240712	174200	93916410	5390	5390	5390	5390	0
90	20240712	174100	93916410	5390	5390	5390	5390	0
91	20240712	174000	93916410	5390	5390	5390	5390	0
92	20240712	173900	93916410	5390	5390	5390	5390	1541
93	20240712	173800	93916410	5390	5390	5390	5390	0
94	20240712	173700	93916410	5390	5390	5390	5390	0
95	20240712	173600	93916410	5390	5390	5390	5390	0
96	20240712	173500	93916410	5390	5390	5390	5390	0
97	20240712	173400	93916410	5390	5390	5390	5390	0
98	20240712	173300	93916410	5390	5390	5390	5390	0
99	20240712	173200	93916410	5390	5390	5390	5390	0
100	20240712	173100	93916410	5390	5390	5390	5390	0
101	20240712	173000	93916410	5390	5390	5390	5390	0
102	20240712	172900	93916410	5390	5390	5390	5390	0
103	20240712	172800	93916410	5390	5390	5390	5390	0
104	20240712	172700	93916410	5390	5390	5390	5390	0
105	20240712	172600	93916410	5390	5390	5390	5390	0
106	20240712	172500	93916410	5390	5390	5390	5390	0
107	20240712	172400	93916410	5390	5390	5390	5390	0
108	20240712	172300	93916410	5390	5390	5390	5390	0
109	20240712	172200	93916410	5390	5390	5390	5390	0
110	20240712	172100	93916410	5390	5390	5390	5390	0
111	20240712	172000	93916410	5390	5390	5390	5390	0
112	20240712	171900	93916410	5390	5390	5390	5390	0
113	20240712	171800	93916410	5390	5390	5390	5390	0
114	20240712	171700	93916410	5390	5390	5390	5390	0
115	20240712	171600	93916410	5390	5390	5390	5390	0
116	20240712	171500	93916410	5390	5390	5390	5390	0
117	20240712	171400	93916410	5390	5390	5390	5390	0
118	20240712	171300	93916410	5390	5390	5390	5390	0
119	20240712	171200	93916410	5390	5390	5390	5390	0
120	20240712	171100	93916410	5390	5390	5390	5390	0
121	20240712	171000	93916410	5390	5390	5390	5390	0
122	20240712	170900	93916410	5390	5390	5390	5390	1541
123	20240712	170800	93916410	5390	5390	5390	5390	0
124	20240712	170700	93916410	5390	5390	5390	5390	0
125	20240712	170600	93916410	5390	5390	5390	5390	0
126	20240712	170500	93916410	5390	5390	5390	5390	0
127	20240712	170400	93916410	5390	5390	5390	5390	0
128	20240712	170300	93916410	5390	5390	5390	5390	0
129	20240712	170200	93916410	5390	5390	5390	5390	0
130	20240712	170100	93916410	5390	5390	5390	5390	0
131	20240712	170000	93916410	5390	5390	5390	5390	0
132	20240712	165900	93916410	5390	5390	5390	5390	0
133	20240712	165800	93916410	5390	5390	5390	5390	0
134	20240712	165700	93916410	5390	5390	5390	5390	0
135	20240712	165600	93916410	5390	5390	5390	5390	0
136	20240712	165500	93916410	5390	5390	5390	5390	0
137	20240712	165400	93916410	5390	5390	5390	5390	0
138	20240712	165300	93916410	5390	5390	5390	5390	0
139	20240712	165200	93916410	5390	5390	5390	5390	0
140	20240712	165100	93916410	5390	5390	5390	5390	0
141	20240712	165000	93916410	5390	5390	5390	5390	0
142	20240712	164900	93916410	5390	5390	5390	5390	0
143	20240712	164800	93916410	5390	5390	5390	5390	0
144	20240712	164700	93916410	5390	5390	5390	5390	0
145	20240712	164600	93916410	5390	5390	5390	5390	0
146	20240712	164500	93916410	5390	5390	5390	5390	0
147	20240712	164400	93916410	5390	5390	5390	5390	0
148	20240712	164300	93916410	5390	5390	5390	5390	0
149	20240712	164200	93916410	5390	5390	5390	5390	0
150	20240712	164100	93916410	5390	5390	5390	5390	0
151	20240712	164000	93916410	5390	5390	5390	5390	0
152	20240712	163900	93916410	5390	5390	5390	5390	1541
153	20240712	163800	93916410	5390	5390	5390	5390	0
154	20240712	163700	93916410	5390	5390	5390	5390	0
155	20240712	163600	93916410	5390	5390	5390	5390	0
156	20240712	163500	93916410	5390	5390	5390	5390	0
157	20240712	163400	93916410	5390	5390	5390	5390	0
158	20240712	163300	93916410	5390	5390	5390	5390	0
159	20240712	163200	93916410	5390	5390	5390	5390	0
160	20240712	163100	93916410	5390	5390	5390	5390	0
161	20240712	163000	93916410	5390	5390	5390	5390	0
162	20240712	162900	93916410	5390	5390	5390	5390	0
163	20240712	162800	93916410	5390	5390	5390	5390	0
164	20240712	162700	93916410	5390	5390	5390	5390	0
165	20240712	162600	93916410	5390	5390	5390	5390	0
166	20240712	162500	93916410	5390	5390	5390	5390	0
167	20240712	162400	93916410	5390	5390	5390	5390	0
168	20240712	162300	93916410	5390	5390	5390	5390	0
169	20240712	162200	93916410	5390	5390	5390	5390	0
170	20240712	162100	93916410	5390	5390	5390	5390	0
171	20240712	162000	93916410	5390	5390	5390	5390	0
172	20240712	161900	93916410	5390	5390	5390	5390	0
173	20240712	161800	93916410	5390	5390	5390	5390	0
174	20240712	161700	93916410	5390	5390	5390	5390	0
175	20240712	161600	93916410	5390	5390	5390	5390	0
176	20240712	161500	93916410	5390	5390	5390	5390	0
177	20240712	161400	93916410	5390	5390	5390	5390	0
178	20240712	161300	93916410	5390	5390	5390	5390	0
179	20240712	161200	93916410	5390	5390	5390	5390	0
180	20240712	161100	93916410	5390	5390	5390	5390	0
181	20240712	161000	93916410	5390	5390	5390	5390	0
182	20240712	160900	93916410	5390	5390	5390	5390	1541
183	20240712	160800	93916410	5390	5390	5390	5390	0
184	20240712	160700	93916410	5390	5390	5390	5390	0
185	20240712	160600	93916410	5390	5390	5390	5390	0
186	20240712	160500	93916410	5390	5390	5390	5390	0
187	20240712	160400	93916410	5390	5390	5390	5390	0
188	20240712	160300	93916410	5390	5390	5390	5390	0
189	20240712	160200	93916410	5390	5390	5390	5390	0
190	20240712	160100	93916410	5390	5390	5390	5390	0
191	20240712	160000	93916410	5390	5390	5390	5390	0
192	20240712	155900	93916410	5390	5390	5390	5390	0
193	20240712	155800	93916410	5390	5390	5390	5390	0
194	20240712	155700	93916410	5390	5390	5390	5390	0
195	20240712	155600	93916410	5390	5390	5390	5390	0
196	20240712	155500	93916410	5390	5390	5390	5390	0
197	20240712	155400	93916410	5390	5390	5390	5390	0
198	20240712	155300	93916410	5390	5390	5390	5390	0
199	20240712	155200	93916410	5390	5390	5390	5390	0
200	20240712	155100	93916410	5390	5390	5390	5390	0
201	20240712	155000	93916410	5390	5390	5390	5390	0
202	20240712	154900	93916410	5390	5390	5390	5390	0
203	20240712	154800	93916410	5390	5390	5390	5390	0
204	20240712	154700	93916410	5390	5390	5390	5390	0
205	20240712	154600	93916410	5390	5390	5390	5390	0
206	20240712	154500	93916410	5390	5390	5390	5390	0
207	20240712	154400	93916410	5390	5390	5390	5390	0
208	20240712	154300	93916410	5390	5390	5390	5390	0
209	20240712	154200	93916410	5390	5390	5390	5390	0
210	20240712	154100	93916410	5390	5390	5390	5390	0
211	20240712	154000	93916410	5390	5390	5390	5390	0
212	20240712	153900	93916410	5390	5390	5390	5390	1541
213	20240712	153800	93916410	5390	5390	5390	5390	0
214	20240712	153700	93916410	5390	5390	5390	5390	0
215	20240712	153600	93916410	5390	5390	5390	5390	0
216	20240712	153500	93916410	5390	5390	5390	5390	0
217	20240712	153400	93916410	5390	5390	5390	5390	0
218	20240712	153300	93916410	5390	5390	5390	5390	0
219	20240712	153200	93916410	5390	5390	5390	5390	0
220	20240712	153100	93916410	5390	5390	5390	5390	0
221	20240712	153000	93916410	5390	5390	5390	5390	1541
222	20240712	152900	85610420	5370	5370	5370	5370	0
223	20240712	152800	85610420	5370	5370	5370	5370	0
224	20240712	152700	85610420	5370	5370	5370	5370	0
225	20240712	152600	85610420	5370	5370	5370	5370	0
226	20240712	152500	85610420	5370	5370	5370	5370	0
227	20240712	152400	85610420	5370	5370	5370	5370	0
228	20240712	152300	85610420	5370	5370	5370	5370	0
229	20240712	152200	85610420	5370	5370	5370	5370	0
230	20240712	152100	85610420	5370	5370	5370	5370	0
231	20240712	152000	85610420	5370	5370	5370	5370	0
232	20240712	151900	85610420	5370	5370	5370	5370	5
233	20240712	151800	85583570	5370	5370	5370	5370	20
234	20240712	151700	85476170	5370	5370	5370	5370	0
235	20240712	151600	85476170	5370	5370	5370	5370	1
236	20240712	151500	85470800	5350	5350	5350	5350	1
237	20240712	151400	85465450	5370	5370	5370	5370	0
238	20240712	151300	85465450	5370	5370	5370	5370	62
239	20240712	151200	85132510	5370	5370	5370	5370	0
240	20240712	151100	85132510	5370	5370	5370	5370	0
241	20240712	151000	85132510	5370	5370	5370	5370	0
242	20240712	150900	85132510	5370	5370	5370	5370	0
243	20240712	150800	85132510	5370	5370	5370	5370	0
244	20240712	150700	85132510	5370	5370	5370	5370	0
245	20240712	150600	85132510	5370	5370	5370	5370	0
246	20240712	150500	85132510	5370	5370	5370	5370	0
247	20240712	150400	85132510	5370	5370	5370	5370	0
248	20240712	150300	85132510	5370	5370	5370	5370	0
249	20240712	150200	85132510	5370	5370	5370	5370	0
250	20240712	150100	85132510	5370	5370	5370	5370	0
251	20240712	150000	85132510	5370	5370	5370	5370	0
252	20240712	145900	85132510	5370	5370	5370	5370	0
253	20240712	145800	85132510	5370	5370	5370	5370	62
254	20240712	145700	84799570	5370	5370	5370	5370	0
255	20240712	145600	84799570	5370	5370	5370	5350	7
256	20240712	145500	84762080	5350	5350	5350	5350	5
257	20240712	145400	84735330	5370	5370	5370	5370	0
258	20240712	145300	84735330	5370	5370	5370	5370	1
259	20240712	145200	84729960	5370	5370	5370	5370	0
260	20240712	145100	84729960	5370	5360	5370	5350	2014
261	20240712	145000	73945790	5370	5370	5370	5370	0
262	20240712	144900	73945790	5370	5370	5370	5370	135
263	20240712	144800	73220840	5370	5370	5370	5370	0
264	20240712	144700	73220840	5370	5370	5370	5370	0
265	20240712	144600	73220840	5370	5370	5370	5370	65
266	20240712	144500	72871790	5390	5390	5390	5390	0
267	20240712	144400	72871790	5390	5390	5390	5390	0
268	20240712	144300	72871790	5390	5390	5390	5390	1
269	20240712	144200	72866400	5370	5370	5370	5370	77
270	20240712	144100	72452910	5380	5380	5380	5380	0
271	20240712	144000	72452910	5380	5380	5380	5380	0
272	20240712	143900	72452910	5380	5380	5380	5380	149
273	20240712	143800	71651290	5380	5380	5380	5380	0
274	20240712	143700	71651290	5380	5390	5390	5380	20
275	20240712	143600	71543670	5390	5390	5390	5390	0
276	20240712	143500	71543670	5390	5390	5390	5390	0
277	20240712	143400	71543670	5390	5390	5390	5390	0
278	20240712	143300	71543670	5390	5390	5390	5390	0
279	20240712	143200	71543670	5390	5390	5390	5390	0
280	20240712	143100	71543670	5390	5390	5390	5390	0
281	20240712	143000	71543670	5390	5390	5390	5390	0
282	20240712	142900	71543670	5390	5390	5390	5390	0
283	20240712	142800	71543670	5390	5390	5390	5390	61
284	20240712	142700	71214880	5390	5390	5390	5390	0
285	20240712	142600	71214880	5390	5390	5390	5390	0
286	20240712	142500	71214880	5390	5390	5390	5390	0
287	20240712	142400	71214880	5390	5390	5390	5390	0
288	20240712	142300	71214880	5390	5390	5390	5390	0
289	20240712	142200	71214880	5390	5390	5390	5390	0
290	20240712	142100	71214880	5390	5390	5390	5390	0
291	20240712	142000	71214880	5390	5390	5390	5390	0
292	20240712	141900	71214880	5390	5390	5390	5390	0
293	20240712	141800	71214880	5390	5390	5390	5390	0
294	20240712	141700	71214880	5390	5390	5390	5390	0
295	20240712	141600	71214880	5390	5390	5390	5390	0
296	20240712	141500	71214880	5390	5390	5390	5390	0
297	20240712	141400	71214880	5390	5390	5390	5390	0
298	20240712	141300	71214880	5390	5390	5390	5390	0
299	20240712	141200	71214880	5390	5390	5390	5390	46
300	20240712	141100	70966940	5390	5390	5390	5390	0
301	20240712	141000	70966940	5390	5390	5390	5390	0
302	20240712	140900	70966940	5390	5390	5390	5390	0
303	20240712	140800	70966940	5390	5390	5390	5390	1
304	20240712	140700	70961550	5380	5380	5380	5380	0
305	20240712	140600	70961550	5380	5380	5380	5380	0
306	20240712	140500	70961550	5380	5380	5380	5380	0
307	20240712	140400	70961550	5380	5380	5380	5380	0
308	20240712	140300	70961550	5380	5380	5380	5380	0
309	20240712	140200	70961550	5380	5380	5380	5380	0
310	20240712	140100	70961550	5380	5380	5380	5380	0
311	20240712	140000	70961550	5380	5380	5380	5380	0
312	20240712	135900	70961550	5380	5380	5380	5380	0
313	20240712	135800	70961550	5380	5380	5380	5380	0
314	20240712	135700	70961550	5380	5380	5380	5380	0
315	20240712	135600	70961550	5380	5380	5380	5380	9
316	20240712	135500	70913130	5390	5390	5390	5390	0
317	20240712	135400	70913130	5390	5390	5390	5390	0
318	20240712	135300	70913130	5390	5390	5390	5390	0
319	20240712	135200	70913130	5390	5390	5390	5390	0
320	20240712	135100	70913130	5390	5390	5390	5390	0
321	20240712	135000	70913130	5390	5390	5390	5390	5
322	20240712	134900	70886180	5390	5390	5390	5390	0
323	20240712	134800	70886180	5390	5390	5390	5390	184
324	20240712	134700	69894420	5390	5390	5390	5390	0
325	20240712	134600	69894420	5390	5390	5390	5390	0
326	20240712	134500	69894420	5390	5390	5390	5390	0
327	20240712	134400	69894420	5390	5390	5390	5390	1
328	20240712	134300	69889030	5390	5390	5390	5390	0
329	20240712	134200	69889030	5390	5390	5390	5390	0
330	20240712	134100	69889030	5390	5390	5390	5390	15
331	20240712	134000	69808180	5390	5390	5390	5390	1
332	20240712	133900	69802790	5380	5380	5380	5380	0
333	20240712	133800	69802790	5380	5380	5380	5380	0
334	20240712	133700	69802790	5380	5380	5380	5380	0
335	20240712	133600	69802790	5380	5380	5380	5380	0
336	20240712	133500	69802790	5380	5380	5380	5380	0
337	20240712	133400	69802790	5380	5380	5380	5380	181
338	20240712	133300	68829010	5390	5390	5390	5390	0
339	20240712	133200	68829010	5390	5390	5390	5390	0
340	20240712	133100	68829010	5390	5390	5390	5390	0
341	20240712	133000	68829010	5390	5390	5390	5390	0
342	20240712	132900	68829010	5390	5390	5390	5390	0
343	20240712	132800	68829010	5390	5390	5390	5390	0
344	20240712	132700	68829010	5390	5390	5390	5390	0
345	20240712	132600	68829010	5390	5380	5390	5380	49
346	20240712	132500	68565380	5380	5380	5380	5380	3
347	20240712	132400	68549240	5380	5380	5380	5380	115
348	20240712	132300	67930540	5380	5380	5380	5380	19
349	20240712	132200	67828320	5380	5380	5380	5380	0
350	20240712	132100	67828320	5380	5380	5380	5380	133
351	20240712	132000	67112780	5390	5390	5390	5390	0
352	20240712	131900	67112780	5390	5390	5390	5390	895
353	20240712	131800	62288730	5390	5380	5390	5380	6
354	20240712	131700	62256440	5380	5380	5380	5380	202
355	20240712	131600	61169680	5380	5380	5380	5380	0
356	20240712	131500	61169680	5380	5380	5380	5380	0
357	20240712	131400	61169680	5380	5380	5380	5380	0
358	20240712	131300	61169680	5380	5380	5380	5380	0
359	20240712	131200	61169680	5380	5380	5380	5380	0
360	20240712	131100	61169680	5380	5380	5380	5380	0
361	20240712	131000	61169680	5380	5380	5380	5380	0
362	20240712	130900	61169680	5380	5380	5380	5380	93
363	20240712	130800	60669340	5370	5370	5370	5370	0
364	20240712	130700	60669340	5370	5370	5370	5370	0
365	20240712	130600	60669340	5370	5370	5370	5370	200
366	20240712	130500	59595340	5370	5370	5370	5370	0
367	20240712	130400	59595340	5370	5370	5370	5370	0
368	20240712	130300	59595340	5370	5370	5370	5370	0
369	20240712	130200	59595340	5370	5370	5370	5370	0
370	20240712	130100	59595340	5370	5370	5370	5370	0
371	20240712	130000	59595340	5370	5370	5370	5370	0
372	20240712	125900	59595340	5370	5370	5370	5370	0
373	20240712	125800	59595340	5370	5370	5370	5370	0
374	20240712	125700	59595340	5370	5370	5370	5370	0
375	20240712	125600	59595340	5370	5370	5370	5370	0
376	20240712	125500	59595340	5370	5370	5370	5370	76
377	20240712	125400	59187220	5400	5400	5400	5400	0
378	20240712	125300	59187220	5400	5400	5400	5400	0
379	20240712	125200	59187220	5400	5400	5400	5400	0
380	20240712	125100	59187220	5400	5400	5400	5400	0
381	20240712	125000	59187220	5400	5400	5400	5400	0
382	20240712	124900	59187220	5400	5400	5400	5400	0
383	20240712	124800	59187220	5400	5400	5400	5400	0
384	20240712	124700	59187220	5400	5400	5400	5400	0
385	20240712	124600	59187220	5400	5390	5400	5390	277
386	20240712	124500	57694180	5390	5390	5390	5390	3000
387	20240712	124400	41524180	5390	5390	5390	5390	0
388	20240712	124300	41524180	5390	5390	5390	5390	0
389	20240712	124200	41524180	5390	5390	5390	5390	0
390	20240712	124100	41524180	5390	5390	5390	5390	0
391	20240712	124000	41524180	5390	5390	5390	5390	0
392	20240712	123900	41524180	5390	5390	5390	5390	0
393	20240712	123800	41524180	5390	5380	5390	5380	21
394	20240712	123700	41411190	5390	5390	5390	5390	0
395	20240712	123600	41411190	5390	5390	5390	5390	0
396	20240712	123500	41411190	5390	5390	5390	5390	0
397	20240712	123400	41411190	5390	5390	5390	5390	0
398	20240712	123300	41411190	5390	5390	5390	5390	1
399	20240712	123200	41405800	5370	5370	5370	5370	162
400	20240712	123100	40535860	5390	5390	5390	5390	9
401	20240712	123000	40487350	5390	5390	5390	5390	162
402	20240712	122900	39614170	5390	5390	5390	5390	0
403	20240712	122800	39614170	5390	5390	5390	5390	0
404	20240712	122700	39614170	5390	5390	5390	5390	235
405	20240712	122600	38347520	5390	5390	5390	5390	0
406	20240712	122500	38347520	5390	5390	5390	5390	0
407	20240712	122400	38347520	5390	5390	5390	5390	0
408	20240712	122300	38347520	5390	5390	5390	5390	0
409	20240712	122200	38347520	5390	5390	5390	5390	0
410	20240712	122100	38347520	5390	5390	5390	5390	0
411	20240712	122000	38347520	5390	5390	5390	5390	0
412	20240712	121900	38347520	5390	5390	5390	5390	0
413	20240712	121800	38347520	5390	5390	5390	5390	0
414	20240712	121700	38347520	5390	5390	5390	5390	0
415	20240712	121600	38347520	5390	5390	5390	5390	0
416	20240712	121500	38347520	5390	5390	5390	5390	0
417	20240712	121400	38347520	5390	5390	5390	5390	0
418	20240712	121300	38347520	5390	5390	5390	5390	0
419	20240712	121200	38347520	5390	5390	5390	5390	0
420	20240712	121100	38347520	5390	5390	5390	5390	0
421	20240712	121000	38347520	5390	5390	5390	5390	0
422	20240712	120900	38347520	5390	5390	5390	5390	0
423	20240712	120800	38347520	5390	5390	5390	5390	0
424	20240712	120700	38347520	5390	5390	5390	5390	0
425	20240712	120600	38347520	5390	5390	5390	5390	0
426	20240712	120500	38347520	5390	5390	5390	5390	0
427	20240712	120400	38347520	5390	5390	5390	5390	0
428	20240712	120300	38347520	5390	5390	5390	5390	0
429	20240712	120200	38347520	5390	5390	5390	5390	0
430	20240712	120100	38347520	5390	5390	5390	5390	0
431	20240712	120000	38347520	5390	5390	5390	5390	0
432	20240712	115900	38347520	5390	5390	5390	5390	0
433	20240712	115800	38347520	5390	5380	5390	5380	20
434	20240712	115700	38239910	5380	5380	5380	5380	0
435	20240712	115600	38239910	5380	5380	5380	5380	0
436	20240712	115500	38239910	5380	5380	5380	5380	0
437	20240712	115400	38239910	5380	5380	5380	5380	0
438	20240712	115300	38239910	5380	5370	5380	5370	573
439	20240712	115200	35158430	5370	5370	5370	5370	0
440	20240712	115100	35158430	5370	5370	5370	5370	0
441	20240712	115000	35158430	5370	5370	5370	5370	9
442	20240712	114900	35110100	5370	5370	5370	5370	0
443	20240712	114800	35110100	5370	5370	5370	5370	0
444	20240712	114700	35110100	5370	5370	5370	5370	0
445	20240712	114600	35110100	5370	5370	5370	5370	0
446	20240712	114500	35110100	5370	5370	5370	5370	0
447	20240712	114400	35110100	5370	5370	5370	5370	0
448	20240712	114300	35110100	5370	5370	5370	5370	0
449	20240712	114200	35110100	5370	5370	5370	5370	0
450	20240712	114100	35110100	5370	5370	5370	5370	0
451	20240712	114000	35110100	5370	5370	5370	5370	0
452	20240712	113900	35110100	5370	5370	5370	5370	0
453	20240712	113800	35110100	5370	5370	5370	5370	0
454	20240712	113700	35110100	5370	5370	5370	5370	0
455	20240712	113600	35110100	5370	5370	5370	5370	0
456	20240712	113500	35110100	5370	5370	5370	5370	1
457	20240712	113400	35104730	5360	5360	5360	5360	100
458	20240712	113300	34568730	5360	5360	5360	5360	0
459	20240712	113200	34568730	5360	5350	5360	5350	233
460	20240712	113100	33320350	5360	5360	5360	5360	420
461	20240712	113000	31069150	5380	5380	5380	5380	0
462	20240712	112900	31069150	5380	5380	5380	5380	0
463	20240712	112800	31069150	5380	5380	5380	5380	0
464	20240712	112700	31069150	5380	5380	5380	5380	0
465	20240712	112600	31069150	5380	5380	5380	5380	0
466	20240712	112500	31069150	5380	5380	5380	5380	0
467	20240712	112400	31069150	5380	5380	5380	5380	0
468	20240712	112300	31069150	5380	5380	5380	5380	0
469	20240712	112200	31069150	5380	5380	5380	5380	0
470	20240712	112100	31069150	5380	5380	5380	5380	0
471	20240712	112000	31069150	5380	5380	5380	5380	0
472	20240712	111900	31069150	5380	5380	5380	5380	0
473	20240712	111800	31069150	5380	5380	5380	5380	0
474	20240712	111700	31069150	5380	5380	5380	5380	0
475	20240712	111600	31069150	5380	5380	5380	5380	0
476	20240712	111500	31069150	5380	5380	5380	5380	0
477	20240712	111400	31069150	5380	5380	5380	5380	0
478	20240712	111300	31069150	5380	5380	5380	5380	0
479	20240712	111200	31069150	5380	5380	5380	5380	0
480	20240712	111100	31069150	5380	5380	5380	5380	0
481	20240712	111000	31069150	5380	5380	5380	5380	0
482	20240712	110900	31069150	5380	5380	5380	5380	0
483	20240712	110800	31069150	5380	5380	5380	5380	0
484	20240712	110700	31069150	5380	5380	5380	5380	0
485	20240712	110600	31069150	5380	5380	5380	5380	0
486	20240712	110500	31069150	5380	5380	5380	5380	0
487	20240712	110400	31069150	5380	5380	5380	5380	0
488	20240712	110300	31069150	5380	5380	5380	5380	0
489	20240712	110200	31069150	5380	5380	5380	5380	0
490	20240712	110100	31069150	5380	5380	5380	5380	0
491	20240712	110000	31069150	5380	5380	5380	5380	0
492	20240712	105900	31069150	5380	5380	5380	5380	0
493	20240712	105800	31069150	5380	5380	5380	5380	0
494	20240712	105700	31069150	5380	5380	5380	5380	0
495	20240712	105600	31069150	5380	5380	5380	5380	0
496	20240712	105500	31069150	5380	5370	5380	5370	82
497	20240712	105400	30628000	5380	5380	5380	5380	0
498	20240712	105300	30628000	5380	5380	5380	5380	0
499	20240712	105200	30628000	5380	5380	5380	5380	0
500	20240712	105100	30628000	5380	5380	5380	5380	0
501	20240712	105000	30628000	5380	5380	5380	5380	0
502	20240712	104900	30628000	5380	5380	5380	5380	0
503	20240712	104800	30628000	5380	5380	5380	5380	0
504	20240712	104700	30628000	5380	5380	5380	5380	0
505	20240712	104600	30628000	5380	5380	5380	5380	0
506	20240712	104500	30628000	5380	5380	5380	5380	0
507	20240712	104400	30628000	5380	5380	5380	5380	0
508	20240712	104300	30628000	5380	5380	5380	5380	0
509	20240712	104200	30628000	5380	5380	5380	5380	0
510	20240712	104100	30628000	5380	5380	5380	5380	0
511	20240712	104000	30628000	5380	5380	5380	5380	0
512	20240712	103900	30628000	5380	5380	5380	5380	5
513	20240712	103800	30601100	5380	5380	5380	5380	0
514	20240712	103700	30601100	5380	5380	5380	5380	0
515	20240712	103600	30601100	5380	5380	5380	5380	0
516	20240712	103500	30601100	5380	5380	5380	5380	0
517	20240712	103400	30601100	5380	5380	5380	5380	56
518	20240712	103300	30299820	5380	5380	5380	5380	0
519	20240712	103200	30299820	5380	5380	5380	5380	0
520	20240712	103100	30299820	5380	5380	5380	5380	0
521	20240712	103000	30299820	5380	5380	5380	5380	3
522	20240712	102900	30283680	5380	5380	5380	5380	0
523	20240712	102800	30283680	5380	5380	5380	5380	0
524	20240712	102700	30283680	5380	5380	5380	5380	1
525	20240712	102600	30278300	5370	5370	5370	5370	1079
526	20240712	102500	24484070	5370	5360	5370	5360	342
527	20240712	102400	22648240	5360	5360	5360	5360	0
528	20240712	102300	22648240	5360	5360	5360	5360	0
529	20240712	102200	22648240	5360	5360	5360	5360	0
530	20240712	102100	22648240	5360	5350	5360	5350	231
531	20240712	102000	21412380	5360	5360	5360	5360	0
532	20240712	101900	21412380	5360	5360	5360	5360	1
533	20240712	101800	21407020	5350	5350	5350	5350	0
534	20240712	101700	21407020	5350	5350	5350	5350	0
535	20240712	101600	21407020	5350	5350	5350	5350	0
536	20240712	101500	21407020	5350	5350	5350	5350	200
537	20240712	101400	20337020	5350	5350	5350	5350	0
538	20240712	101300	20337020	5350	5350	5350	5350	4
539	20240712	101200	20315620	5370	5360	5370	5360	10
540	20240712	101100	20262010	5370	5370	5370	5370	1
541	20240712	101000	20256640	5350	5350	5350	5350	0
542	20240712	100900	20256640	5350	5350	5350	5350	0
543	20240712	100800	20256640	5350	5350	5350	5350	0
544	20240712	100700	20256640	5350	5360	5360	5350	186
545	20240712	100600	19261520	5370	5370	5370	5370	94
546	20240712	100500	18756740	5370	5370	5370	5370	0
547	20240712	100400	18756740	5370	5370	5370	5370	500
548	20240712	100300	16071740	5370	5370	5370	5370	0
549	20240712	100200	16071740	5370	5370	5370	5370	0
550	20240712	100100	16071740	5370	5370	5370	5370	0
551	20240712	100000	16071740	5370	5370	5370	5370	0
552	20240712	095900	16071740	5370	5370	5370	5370	1
553	20240712	095800	16066370	5350	5360	5360	5350	629
554	20240712	095700	12701210	5370	5370	5370	5370	0
555	20240712	095600	12701210	5370	5370	5370	5370	0
556	20240712	095500	12701210	5370	5370	5370	5370	0
557	20240712	095400	12701210	5370	5370	5370	5370	0
558	20240712	095300	12701210	5370	5370	5370	5370	0
559	20240712	095200	12701210	5370	5370	5370	5370	0
560	20240712	095100	12701210	5370	5370	5370	5370	0
561	20240712	095000	12701210	5370	5370	5370	5370	0
562	20240712	094900	12701210	5370	5370	5370	5370	0
563	20240712	094800	12701210	5370	5370	5370	5370	0
564	20240712	094700	12701210	5370	5370	5370	5370	0
565	20240712	094600	12701210	5370	5370	5370	5370	0
566	20240712	094500	12701210	5370	5360	5370	5360	20
567	20240712	094400	12593820	5370	5370	5370	5370	0
568	20240712	094300	12593820	5370	5370	5370	5370	2
569	20240712	094200	12583080	5370	5370	5370	5370	0
570	20240712	094100	12583080	5370	5370	5370	5370	0
571	20240712	094000	12583080	5370	5370	5370	5370	0
572	20240712	093900	12583080	5370	5370	5370	5370	0
573	20240712	093800	12583080	5370	5370	5370	5370	0
574	20240712	093700	12583080	5370	5370	5370	5370	0
575	20240712	093600	12583080	5370	5370	5370	5370	0
576	20240712	093500	12583080	5370	5370	5370	5370	0
577	20240712	093400	12583080	5370	5370	5370	5370	0
578	20240712	093300	12583080	5370	5370	5370	5370	0
579	20240712	093200	12583080	5370	5370	5370	5370	0
580	20240712	093100	12583080	5370	5370	5370	5370	0
581	20240712	093000	12583080	5370	5370	5370	5370	1
582	20240712	092900	12577710	5360	5360	5360	5360	101
583	20240712	092800	12036350	5360	5360	5360	5360	0
584	20240712	092700	12036350	5360	5360	5360	5360	0
585	20240712	092600	12036350	5360	5360	5360	5360	181
586	20240712	092500	11066190	5370	5370	5370	5370	0
587	20240712	092400	11066190	5370	5370	5370	5370	0
588	20240712	092300	11066190	5370	5370	5370	5370	5
589	20240712	092200	11039340	5370	5370	5370	5370	0
590	20240712	092100	11039340	5370	5370	5370	5370	195
591	20240712	092000	9992190	5370	5370	5370	5370	104
592	20240712	091900	9433710	5360	5360	5360	5360	1
593	20240712	091800	9428350	5370	5370	5370	5360	31
594	20240712	091700	9262080	5370	5370	5370	5370	0
595	20240712	091600	9262080	5370	5370	5370	5370	0
596	20240712	091500	9262080	5370	5370	5370	5370	0
597	20240712	091400	9262080	5370	5370	5370	5370	0
598	20240712	091300	9262080	5370	5370	5370	5370	0
599	20240712	091200	9262080	5370	5370	5370	5370	0
600	20240712	091100	9262080	5370	5370	5370	5370	0
601	20240712	091000	9262080	5370	5370	5370	5370	0
602	20240712	090900	9262080	5370	5350	5370	5350	55
603	20240712	090800	8967630	5350	5350	5350	5350	235
604	20240712	090700	7710380	5350	5360	5360	5350	142
605	20240712	090600	6949680	5370	5370	5370	5370	0
606	20240712	090500	6949680	5370	5370	5370	5370	100
607	20240712	090400	6412680	5370	5370	5370	5370	0
608	20240712	090300	6412680	5370	5370	5370	5370	0
609	20240712	090200	6412680	5370	5340	5370	5340	202
610	20240712	090100	5333970	5370	5370	5370	5370	0
611	20240712	090000	5333970	5370	5350	5370	5350	997