KissMeData/045100/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193100	745857040	19060	19060	19060	19060	1266
3	20240712	193000	745857040	19060	19060	19060	19060	0
4	20240712	192900	745857040	19060	19060	19060	19060	0
5	20240712	192800	745857040	19060	19060	19060	19060	0
6	20240712	192700	745857040	19060	19060	19060	19060	0
7	20240712	192600	745857040	19060	19060	19060	19060	0
8	20240712	192500	745857040	19060	19060	19060	19060	0
9	20240712	192400	745857040	19060	19060	19060	19060	0
10	20240712	192300	745857040	19060	19060	19060	19060	0
11	20240712	192200	745857040	19060	19060	19060	19060	0
12	20240712	192100	745857040	19060	19060	19060	19060	0
13	20240712	192000	745857040	19060	19060	19060	19060	0
14	20240712	191900	745857040	19060	19060	19060	19060	0
15	20240712	191800	745857040	19060	19060	19060	19060	0
16	20240712	191700	745857040	19060	19060	19060	19060	0
17	20240712	191600	745857040	19060	19060	19060	19060	0
18	20240712	191500	745857040	19060	19060	19060	19060	0
19	20240712	191400	745857040	19060	19060	19060	19060	0
20	20240712	191300	745857040	19060	19060	19060	19060	0
21	20240712	191200	745857040	19060	19060	19060	19060	0
22	20240712	191100	745857040	19060	19060	19060	19060	0
23	20240712	191000	745857040	19060	19060	19060	19060	0
24	20240712	190900	745857040	19060	19060	19060	19060	0
25	20240712	190800	745857040	19060	19060	19060	19060	0
26	20240712	190700	745857040	19060	19060	19060	19060	0
27	20240712	190600	745857040	19060	19060	19060	19060	0
28	20240712	190500	745857040	19060	19060	19060	19060	0
29	20240712	190400	745857040	19060	19060	19060	19060	0
30	20240712	190300	745857040	19060	19060	19060	19060	0
31	20240712	190200	745857040	19060	19060	19060	19060	0
32	20240712	190100	745857040	19060	19060	19060	19060	1266
33	20240712	190000	745857040	19060	19060	19060	19060	0
34	20240712	185900	745857040	19060	19060	19060	19060	0
35	20240712	185800	745857040	19060	19060	19060	19060	0
36	20240712	185700	745857040	19060	19060	19060	19060	0
37	20240712	185600	745857040	19060	19060	19060	19060	0
38	20240712	185500	745857040	19060	19060	19060	19060	0
39	20240712	185400	745857040	19060	19060	19060	19060	0
40	20240712	185300	745857040	19060	19060	19060	19060	0
41	20240712	185200	745857040	19060	19060	19060	19060	0
42	20240712	185100	745857040	19060	19060	19060	19060	0
43	20240712	185000	745857040	19060	19060	19060	19060	0
44	20240712	184900	745857040	19060	19060	19060	19060	0
45	20240712	184800	745857040	19060	19060	19060	19060	0
46	20240712	184700	745857040	19060	19060	19060	19060	0
47	20240712	184600	745857040	19060	19060	19060	19060	0
48	20240712	184500	745857040	19060	19060	19060	19060	0
49	20240712	184400	745857040	19060	19060	19060	19060	0
50	20240712	184300	745857040	19060	19060	19060	19060	0
51	20240712	184200	745857040	19060	19060	19060	19060	0
52	20240712	184100	745857040	19060	19060	19060	19060	0
53	20240712	184000	745857040	19060	19060	19060	19060	0
54	20240712	183900	745857040	19060	19060	19060	19060	0
55	20240712	183800	745857040	19060	19060	19060	19060	0
56	20240712	183700	745857040	19060	19060	19060	19060	0
57	20240712	183600	745857040	19060	19060	19060	19060	0
58	20240712	183500	745857040	19060	19060	19060	19060	0
59	20240712	183400	745857040	19060	19060	19060	19060	0
60	20240712	183300	745857040	19060	19060	19060	19060	0
61	20240712	183200	745857040	19060	19060	19060	19060	0
62	20240712	183100	745857040	19060	19060	19060	19060	1266
63	20240712	183000	745857040	19060	19060	19060	19060	0
64	20240712	182900	745857040	19060	19060	19060	19060	0
65	20240712	182800	745857040	19060	19060	19060	19060	0
66	20240712	182700	745857040	19060	19060	19060	19060	0
67	20240712	182600	745857040	19060	19060	19060	19060	0
68	20240712	182500	745857040	19060	19060	19060	19060	0
69	20240712	182400	745857040	19060	19060	19060	19060	0
70	20240712	182300	745857040	19060	19060	19060	19060	0
71	20240712	182200	745857040	19060	19060	19060	19060	0
72	20240712	182100	745857040	19060	19060	19060	19060	0
73	20240712	182000	745857040	19060	19060	19060	19060	0
74	20240712	181900	745857040	19060	19060	19060	19060	0
75	20240712	181800	745857040	19060	19060	19060	19060	0
76	20240712	181700	745857040	19060	19060	19060	19060	0
77	20240712	181600	745857040	19060	19060	19060	19060	0
78	20240712	181500	745857040	19060	19060	19060	19060	0
79	20240712	181400	745857040	19060	19060	19060	19060	0
80	20240712	181300	745857040	19060	19060	19060	19060	0
81	20240712	181200	745857040	19060	19060	19060	19060	0
82	20240712	181100	745857040	19060	19060	19060	19060	0
83	20240712	181000	745857040	19060	19060	19060	19060	0
84	20240712	180900	745857040	19060	19060	19060	19060	0
85	20240712	180800	745857040	19060	19060	19060	19060	0
86	20240712	180700	745857040	19060	19060	19060	19060	0
87	20240712	180600	745857040	19060	19060	19060	19060	0
88	20240712	180500	745857040	19060	19060	19060	19060	0
89	20240712	180400	745857040	19060	19060	19060	19060	0
90	20240712	180300	745857040	19060	19060	19060	19060	0
91	20240712	180200	745857040	19060	19060	19060	19060	0
92	20240712	180100	745857040	19060	19060	19060	19060	1266
93	20240712	180000	745857040	19060	19060	19060	19060	0
94	20240712	175900	745857040	19060	19060	19060	19060	0
95	20240712	175800	745857040	19060	19060	19060	19060	0
96	20240712	175700	745857040	19060	19060	19060	19060	0
97	20240712	175600	745857040	19060	19060	19060	19060	0
98	20240712	175500	745857040	19060	19060	19060	19060	0
99	20240712	175400	745857040	19060	19060	19060	19060	0
100	20240712	175300	745857040	19060	19060	19060	19060	0
101	20240712	175200	745857040	19060	19060	19060	19060	0
102	20240712	175100	745857040	19060	19060	19060	19060	0
103	20240712	175000	745857040	19060	19060	19060	19060	0
104	20240712	174900	745857040	19060	19060	19060	19060	0
105	20240712	174800	745857040	19060	19060	19060	19060	0
106	20240712	174700	745857040	19060	19060	19060	19060	0
107	20240712	174600	745857040	19060	19060	19060	19060	0
108	20240712	174500	745857040	19060	19060	19060	19060	0
109	20240712	174400	745857040	19060	19060	19060	19060	0
110	20240712	174300	745857040	19060	19060	19060	19060	0
111	20240712	174200	745857040	19060	19060	19060	19060	0
112	20240712	174100	745857040	19060	19060	19060	19060	0
113	20240712	174000	745857040	19060	19060	19060	19060	0
114	20240712	173900	745857040	19060	19060	19060	19060	0
115	20240712	173800	745857040	19060	19060	19060	19060	0
116	20240712	173700	745857040	19060	19060	19060	19060	0
117	20240712	173600	745857040	19060	19060	19060	19060	0
118	20240712	173500	745857040	19060	19060	19060	19060	0
119	20240712	173400	745857040	19060	19060	19060	19060	0
120	20240712	173300	745857040	19060	19060	19060	19060	0
121	20240712	173200	745857040	19060	19060	19060	19060	0
122	20240712	173100	745857040	19060	19060	19060	19060	1266
123	20240712	173000	745857040	19060	19060	19060	19060	0
124	20240712	172900	745857040	19060	19060	19060	19060	0
125	20240712	172800	745857040	19060	19060	19060	19060	0
126	20240712	172700	745857040	19060	19060	19060	19060	0
127	20240712	172600	745857040	19060	19060	19060	19060	0
128	20240712	172500	745857040	19060	19060	19060	19060	0
129	20240712	172400	745857040	19060	19060	19060	19060	0
130	20240712	172300	745857040	19060	19060	19060	19060	0
131	20240712	172200	745857040	19060	19060	19060	19060	0
132	20240712	172100	745857040	19060	19060	19060	19060	0
133	20240712	172000	745857040	19060	19060	19060	19060	0
134	20240712	171900	745857040	19060	19060	19060	19060	0
135	20240712	171800	745857040	19060	19060	19060	19060	0
136	20240712	171700	745857040	19060	19060	19060	19060	0
137	20240712	171600	745857040	19060	19060	19060	19060	0
138	20240712	171500	745857040	19060	19060	19060	19060	0
139	20240712	171400	745857040	19060	19060	19060	19060	0
140	20240712	171300	745857040	19060	19060	19060	19060	0
141	20240712	171200	745857040	19060	19060	19060	19060	0
142	20240712	171100	745857040	19060	19060	19060	19060	0
143	20240712	171000	745857040	19060	19060	19060	19060	0
144	20240712	170900	745857040	19060	19060	19060	19060	0
145	20240712	170800	745857040	19060	19060	19060	19060	0
146	20240712	170700	745857040	19060	19060	19060	19060	0
147	20240712	170600	745857040	19060	19060	19060	19060	0
148	20240712	170500	745857040	19060	19060	19060	19060	0
149	20240712	170400	745857040	19060	19060	19060	19060	0
150	20240712	170300	745857040	19060	19060	19060	19060	0
151	20240712	170200	745857040	19060	19060	19060	19060	0
152	20240712	170100	745857040	19060	19060	19060	19060	1266
153	20240712	170000	745857040	19060	19060	19060	19060	0
154	20240712	165900	745857040	19060	19060	19060	19060	0
155	20240712	165800	745857040	19060	19060	19060	19060	0
156	20240712	165700	745857040	19060	19060	19060	19060	0
157	20240712	165600	745857040	19060	19060	19060	19060	0
158	20240712	165500	745857040	19060	19060	19060	19060	0
159	20240712	165400	745857040	19060	19060	19060	19060	0
160	20240712	165300	745857040	19060	19060	19060	19060	0
161	20240712	165200	745857040	19060	19060	19060	19060	0
162	20240712	165100	745857040	19060	19060	19060	19060	0
163	20240712	165000	745857040	19060	19060	19060	19060	0
164	20240712	164900	745857040	19060	19060	19060	19060	0
165	20240712	164800	745857040	19060	19060	19060	19060	0
166	20240712	164700	745857040	19060	19060	19060	19060	0
167	20240712	164600	745857040	19060	19060	19060	19060	0
168	20240712	164500	745857040	19060	19060	19060	19060	0
169	20240712	164400	745857040	19060	19060	19060	19060	0
170	20240712	164300	745857040	19060	19060	19060	19060	0
171	20240712	164200	745857040	19060	19060	19060	19060	0
172	20240712	164100	745857040	19060	19060	19060	19060	0
173	20240712	164000	745857040	19060	19060	19060	19060	0
174	20240712	163900	745857040	19060	19060	19060	19060	0
175	20240712	163800	745857040	19060	19060	19060	19060	0
176	20240712	163700	745857040	19060	19060	19060	19060	0
177	20240712	163600	745857040	19060	19060	19060	19060	0
178	20240712	163500	745857040	19060	19060	19060	19060	0
179	20240712	163400	745857040	19060	19060	19060	19060	0
180	20240712	163300	745857040	19060	19060	19060	19060	0
181	20240712	163200	745857040	19060	19060	19060	19060	0
182	20240712	163100	745857040	19060	19060	19060	19060	1266
183	20240712	163000	745857040	19060	19060	19060	19060	0
184	20240712	162900	745857040	19060	19060	19060	19060	0
185	20240712	162800	745857040	19060	19060	19060	19060	0
186	20240712	162700	745857040	19060	19060	19060	19060	0
187	20240712	162600	745857040	19060	19060	19060	19060	0
188	20240712	162500	745857040	19060	19060	19060	19060	0
189	20240712	162400	745857040	19060	19060	19060	19060	0
190	20240712	162300	745857040	19060	19060	19060	19060	0
191	20240712	162200	745857040	19060	19060	19060	19060	0
192	20240712	162100	745857040	19060	19060	19060	19060	0
193	20240712	162000	745857040	19060	19060	19060	19060	0
194	20240712	161900	745857040	19060	19060	19060	19060	0
195	20240712	161800	745857040	19060	19060	19060	19060	0
196	20240712	161700	745857040	19060	19060	19060	19060	0
197	20240712	161600	745857040	19060	19060	19060	19060	0
198	20240712	161500	745857040	19060	19060	19060	19060	0
199	20240712	161400	745857040	19060	19060	19060	19060	0
200	20240712	161300	745857040	19060	19060	19060	19060	0
201	20240712	161200	745857040	19060	19060	19060	19060	0
202	20240712	161100	745857040	19060	19060	19060	19060	0
203	20240712	161000	745857040	19060	19060	19060	19060	0
204	20240712	160900	745857040	19060	19060	19060	19060	0
205	20240712	160800	745857040	19060	19060	19060	19060	0
206	20240712	160700	745857040	19060	19060	19060	19060	0
207	20240712	160600	745857040	19060	19060	19060	19060	0
208	20240712	160500	745857040	19060	19060	19060	19060	0
209	20240712	160400	745857040	19060	19060	19060	19060	0
210	20240712	160300	745857040	19060	19060	19060	19060	0
211	20240712	160200	745857040	19060	19060	19060	19060	0
212	20240712	160100	745857040	19060	19060	19060	19060	1266
213	20240712	160000	745857040	19060	19060	19060	19060	0
214	20240712	155900	745857040	19060	19060	19060	19060	0
215	20240712	155800	745857040	19060	19060	19060	19060	0
216	20240712	155700	745857040	19060	19060	19060	19060	0
217	20240712	155600	745857040	19060	19060	19060	19060	0
218	20240712	155500	745857040	19060	19060	19060	19060	0
219	20240712	155400	745857040	19060	19060	19060	19060	0
220	20240712	155300	745857040	19060	19060	19060	19060	0
221	20240712	155200	745857040	19060	19060	19060	19060	0
222	20240712	155100	745857040	19060	19060	19060	19060	0
223	20240712	155000	745857040	19060	19060	19060	19060	0
224	20240712	154900	745857040	19060	19060	19060	19060	0
225	20240712	154800	745857040	19060	19060	19060	19060	0
226	20240712	154700	745857040	19060	19060	19060	19060	0
227	20240712	154600	745857040	19060	19060	19060	19060	0
228	20240712	154500	745857040	19060	19060	19060	19060	0
229	20240712	154400	745857040	19060	19060	19060	19060	0
230	20240712	154300	745857040	19060	19060	19060	19060	0
231	20240712	154200	745857040	19060	19060	19060	19060	0
232	20240712	154100	745857040	19060	19060	19060	19060	0
233	20240712	154000	745857040	19060	19060	19060	19060	0
234	20240712	153900	745857040	19060	19060	19060	19060	0
235	20240712	153800	745857040	19060	19060	19060	19060	0
236	20240712	153700	745857040	19060	19060	19060	19060	0
237	20240712	153600	745857040	19060	19060	19060	19060	0
238	20240712	153500	745857040	19060	19060	19060	19060	0
239	20240712	153400	745857040	19060	19060	19060	19060	0
240	20240712	153300	745857040	19060	19060	19060	19060	0
241	20240712	153200	745857040	19060	19060	19060	19060	0
242	20240712	153100	745857040	19060	19060	19060	19060	1266
243	20240712	153000	745857040	19060	19060	19060	19060	1266
244	20240712	152900	721727080	19030	19030	19030	19030	0
245	20240712	152800	721727080	19030	19030	19030	19030	0
246	20240712	152700	721727080	19030	19030	19030	19030	0
247	20240712	152600	721727080	19030	19030	19030	19030	0
248	20240712	152500	721727080	19030	19030	19030	19030	0
249	20240712	152400	721727080	19030	19030	19030	19030	0
250	20240712	152300	721727080	19030	19030	19030	19030	0
251	20240712	152200	721727080	19030	19030	19030	19030	0
252	20240712	152100	721727080	19030	19030	19030	19030	0
253	20240712	152000	721727080	19030	19030	19030	19030	0
254	20240712	151900	721727080	19030	19030	19060	19030	58
255	20240712	151800	720621920	19030	19050	19050	19030	46
256	20240712	151700	719745660	19050	19030	19050	19030	179
257	20240712	151600	716338700	19030	19040	19040	19030	8
258	20240712	151500	716186430	19040	19020	19070	19020	84
259	20240712	151400	714587780	19020	19070	19070	19020	17
260	20240712	151300	714264390	19020	19020	19020	19020	3
261	20240712	151200	714207330	19070	19070	19070	19070	1
262	20240712	151100	714188260	19070	19070	19070	19070	18
263	20240712	151000	713845000	19070	19020	19070	19020	1014
264	20240712	150900	694535780	19030	19040	19040	19030	292
265	20240712	150800	688978040	19040	19040	19040	19040	1
266	20240712	150700	688959000	19050	19050	19050	19050	9
267	20240712	150600	688787550	19070	19050	19070	19050	105
268	20240712	150500	686787040	19070	19070	19070	19070	31
269	20240712	150400	686195870	19070	19070	19070	19070	0
270	20240712	150300	686195870	19070	19070	19070	19070	0
271	20240712	150200	686195870	19070	19070	19070	19070	0
272	20240712	150100	686195870	19070	19050	19070	19050	239
273	20240712	150000	681642200	19040	19030	19040	19030	22
274	20240712	145900	681223330	19070	19070	19070	19070	0
275	20240712	145800	681223330	19070	19070	19070	19070	0
276	20240712	145700	681223330	19070	19070	19070	19070	0
277	20240712	145600	681223330	19070	19020	19070	19020	197
278	20240712	145500	677473680	19030	19030	19030	19030	163
279	20240712	145400	674371790	19070	19070	19070	19070	0
280	20240712	145300	674371790	19070	19070	19070	19070	2
281	20240712	145200	674333650	19070	19070	19070	19070	61
282	20240712	145100	673170380	19070	19070	19070	19070	0
283	20240712	145000	673170380	19070	19070	19070	19070	0
284	20240712	144900	673170380	19070	19070	19070	19070	0
285	20240712	144800	673170380	19070	19070	19070	19070	7
286	20240712	144700	673036890	19070	19070	19070	19070	3
287	20240712	144600	672979680	19070	19070	19070	19070	0
288	20240712	144500	672979680	19070	19070	19070	19070	1
289	20240712	144400	672960610	19020	19020	19070	19020	3216
290	20240712	144300	611783500	19030	19030	19050	19020	1165
291	20240712	144200	589622940	19050	19030	19050	19030	30
292	20240712	144100	589052020	19050	19050	19050	19050	0
293	20240712	144000	589052020	19050	19050	19050	19050	0
294	20240712	143900	589052020	19050	19050	19050	19050	0
295	20240712	143800	589052020	19050	19050	19050	19050	0
296	20240712	143700	589052020	19050	19050	19050	19050	1
297	20240712	143600	589032970	19050	19050	19050	19050	0
298	20240712	143500	589032970	19050	19050	19050	19050	1
299	20240712	143400	589013920	19070	19070	19070	19070	0
300	20240712	143300	589013920	19070	19070	19070	19070	0
301	20240712	143200	589013920	19070	19020	19070	19020	353
302	20240712	143100	582297210	19070	19020	19070	19020	31
303	20240712	143000	581706790	19070	19070	19070	19070	1
304	20240712	142900	581687720	19020	19020	19020	19020	2
305	20240712	142800	581649680	19070	19070	19070	19070	0
306	20240712	142700	581649680	19070	19020	19070	19020	13
307	20240712	142600	581402270	19020	19020	19020	19020	2
308	20240712	142500	581364230	19070	19070	19070	19070	0
309	20240712	142400	581364230	19070	19070	19070	19070	1
310	20240712	142300	581345160	19040	19040	19040	19040	1
311	20240712	142200	581326120	19040	19040	19070	19040	216
312	20240712	142100	577211200	19040	19020	19040	19020	258
313	20240712	142000	572303720	19020	19020	19020	19020	2
314	20240712	141900	572265680	19020	19020	19020	19020	0
315	20240712	141800	572265680	19020	19020	19020	19020	1
316	20240712	141700	572246660	19020	19020	19020	19020	0
317	20240712	141600	572246660	19020	19020	19020	19020	1
318	20240712	141500	572227640	19020	19020	19020	19020	2
319	20240712	141400	572189600	19040	19040	19040	19040	0
320	20240712	141300	572189600	19040	19020	19040	19020	33
321	20240712	141200	571561840	19020	19020	19020	19020	2
322	20240712	141100	571523800	19070	19070	19070	19070	0
323	20240712	141000	571523800	19070	19070	19070	19070	0
324	20240712	140900	571523800	19070	19020	19070	19020	60
325	20240712	140800	570379650	19070	19070	19070	19070	34
326	20240712	140700	569731270	19070	19070	19070	19070	0
327	20240712	140600	569731270	19070	19020	19070	19020	8
328	20240712	140500	569578810	19020	19020	19020	19020	0
329	20240712	140400	569578810	19020	19020	19020	19020	0
330	20240712	140300	569578810	19020	19020	19020	19020	1
331	20240712	140200	569559790	19020	19020	19020	19020	0
332	20240712	140100	569559790	19020	19020	19020	19020	31
333	20240712	140000	568970170	19070	19020	19070	19020	17
334	20240712	135900	568646480	19020	19020	19080	19020	46
335	20240712	135800	567771200	19010	19010	19010	19010	0
336	20240712	135700	567771200	19010	19010	19010	19010	1
337	20240712	135600	567752190	19020	19020	19020	19020	22
338	20240712	135500	567333750	19010	19010	19010	19010	0
339	20240712	135400	567333750	19010	19010	19010	19010	2
340	20240712	135300	567295730	19080	19020	19080	19010	589
341	20240712	135200	556092240	19020	19020	19020	19020	0
342	20240712	135100	556092240	19020	19020	19020	19020	2
343	20240712	135000	556054200	19080	19080	19080	19080	5
344	20240712	134900	555958800	19020	19020	19020	19020	0
345	20240712	134800	555958800	19020	19020	19020	19020	1
346	20240712	134700	555939780	19020	19020	19020	19020	0
347	20240712	134600	555939780	19020	19020	19020	19020	9
348	20240712	134500	555768600	19020	19020	19020	19020	2
349	20240712	134400	555730560	19020	19020	19020	19020	0
350	20240712	134300	555730560	19020	19020	19020	19020	0
351	20240712	134200	555730560	19020	19020	19020	19020	1
352	20240712	134100	555711540	19080	19080	19080	19080	2
353	20240712	134000	555673380	19090	19090	19090	19090	56
354	20240712	133900	554604340	19010	19010	19010	19010	60
355	20240712	133800	553463740	19100	19100	19100	19100	9
356	20240712	133700	553291840	19110	19110	19110	19110	0
357	20240712	133600	553291840	19110	19020	19110	19020	259
358	20240712	133500	548362330	19020	19020	19020	19020	27
359	20240712	133400	547848790	19110	19110	19110	19110	1
360	20240712	133300	547829680	19020	19020	19020	19020	1
361	20240712	133200	547810660	19110	19110	19110	19110	0
362	20240712	133100	547810660	19110	19110	19110	19110	0
363	20240712	133000	547810660	19110	19020	19110	19020	138
364	20240712	132900	545173660	19110	19110	19110	19110	0
365	20240712	132800	545173660	19110	19110	19110	19110	1
366	20240712	132700	545154550	19020	19020	19020	19020	1
367	20240712	132600	545135530	19030	19110	19110	19030	16
368	20240712	132500	544830890	19110	19110	19110	19110	1
369	20240712	132400	544811780	19030	19020	19110	19020	9
370	20240712	132300	544640380	19110	19110	19110	19110	0
371	20240712	132200	544640380	19110	19110	19110	19110	0
372	20240712	132100	544640380	19110	19020	19110	19020	267
373	20240712	132000	539549810	19020	19020	19020	19020	20
374	20240712	131900	539169410	19100	19100	19100	19100	8
375	20240712	131800	539016610	19100	19100	19100	19020	6
376	20240712	131700	538902170	19110	19110	19110	19110	0
377	20240712	131600	538902170	19110	19110	19110	19110	1
378	20240712	131500	538883060	19020	19020	19020	19020	2
379	20240712	131400	538845020	19110	19110	19110	19110	0
380	20240712	131300	538845020	19110	19110	19110	19110	1
381	20240712	131200	538825910	19020	19020	19020	19020	1
382	20240712	131100	538806890	19110	19110	19110	19110	0
383	20240712	131000	538806890	19110	19110	19110	19110	8
384	20240712	130900	538654010	19040	19040	19040	19040	2
385	20240712	130800	538615930	19110	19110	19110	19110	0
386	20240712	130700	538615930	19110	19110	19110	19110	10
387	20240712	130600	538424830	19110	19020	19110	19020	2
388	20240712	130500	538386700	19110	19110	19110	19110	4
389	20240712	130400	538310260	19110	19110	19110	19110	1
390	20240712	130300	538291150	19010	19010	19010	19010	2
391	20240712	130200	538253130	19100	19100	19100	19100	0
392	20240712	130100	538253130	19100	19020	19100	19020	607
393	20240712	130000	526703590	19020	19020	19020	19020	1
394	20240712	125900	526684570	19100	19100	19100	19100	0
395	20240712	125800	526684570	19100	19100	19100	19100	316
396	20240712	125700	520648970	19010	19020	19020	19010	32
397	20240712	125600	520040600	19020	19020	19020	19020	0
398	20240712	125500	520040600	19020	19020	19020	19020	0
399	20240712	125400	520040600	19020	19020	19020	19020	2
400	20240712	125300	520002560	19100	19020	19100	19010	691
401	20240712	125200	506856920	19020	19020	19020	19020	10
402	20240712	125100	506666720	19010	19010	19010	19010	1
403	20240712	125000	506647710	19100	19100	19100	19100	0
404	20240712	124900	506647710	19100	19100	19100	19100	0
405	20240712	124800	506647710	19100	19020	19100	19010	541
406	20240712	124700	496356360	19100	19090	19100	19020	543
407	20240712	124600	486021750	19030	19090	19090	19030	29
408	20240712	124500	485469820	19030	19030	19030	19030	1
409	20240712	124400	485450790	19090	19090	19090	19090	0
410	20240712	124300	485450790	19090	19090	19090	19090	1
411	20240712	124200	485431700	19030	19090	19090	19030	47
412	20240712	124100	484534590	19090	19090	19090	19090	0
413	20240712	124000	484534590	19090	19090	19090	19090	1
414	20240712	123900	484515500	19030	19040	19090	19030	94
415	20240712	123800	482724440	19090	19090	19090	19090	4
416	20240712	123700	482648080	19090	19030	19090	19030	121
417	20240712	123600	480345390	19030	19030	19030	19030	1
418	20240712	123500	480326360	19090	19090	19090	19090	0
419	20240712	123400	480326360	19090	19090	19090	19090	21
420	20240712	123300	479925470	19030	19090	19090	19030	5
421	20240712	123200	479830140	19090	19050	19090	19050	74
422	20240712	123100	478417520	19040	19030	19040	19030	356
423	20240712	123000	471642830	19020	19030	19030	19020	2
424	20240712	122900	471604780	19020	19020	19020	19020	5
425	20240712	122800	471509680	18990	18990	18990	18990	0
426	20240712	122700	471509680	18990	19010	19010	18990	45
427	20240712	122600	470654270	19010	19000	19010	19000	455
428	20240712	122500	462008590	19000	18990	19000	18990	150
429	20240712	122400	459159590	18990	19000	19000	18990	3
430	20240712	122300	459102600	18990	18980	18990	18980	200
431	20240712	122200	455305600	19000	19000	19000	19000	1
432	20240712	122100	455286600	18970	18970	18970	18970	2
433	20240712	122000	455248660	18960	18960	18960	18960	0
434	20240712	121900	455248660	18960	18960	18960	18960	0
435	20240712	121800	455248660	18960	18960	18960	18960	2
436	20240712	121700	455210740	18990	19000	19000	18990	364
437	20240712	121600	448295200	19000	19000	19000	19000	28
438	20240712	121500	447763200	19000	19000	19000	19000	1
439	20240712	121400	447744200	19010	19010	19010	19010	0
440	20240712	121300	447744200	19010	19000	19010	19000	499
441	20240712	121200	438262300	18990	19000	19000	18990	102
442	20240712	121100	436324320	19020	19020	19020	19020	0
443	20240712	121000	436324320	19020	19020	19020	19020	0
444	20240712	120900	436324320	19020	19000	19020	18990	422
445	20240712	120800	428308640	19030	19030	19030	19030	0
446	20240712	120700	428308640	19030	18990	19030	18940	2495
447	20240712	120600	380977600	18990	19000	19000	18990	4
448	20240712	120500	380901620	18990	18990	18990	18990	9
449	20240712	120400	380730710	18990	18990	18990	18990	1
450	20240712	120300	380711720	19010	19010	19010	19010	1
451	20240712	120200	380692710	19030	19030	19030	19030	1
452	20240712	120100	380673680	18980	18980	18980	18980	0
453	20240712	120000	380673680	18980	18980	18980	18980	2
454	20240712	115900	380635720	19010	19010	19010	19010	0
455	20240712	115800	380635720	19010	19010	19010	19010	0
456	20240712	115700	380635720	19010	19010	19010	18980	3536
457	20240712	115600	313477840	19010	19010	19010	19010	11
458	20240712	115500	313268730	19000	19000	19000	19000	0
459	20240712	115400	313268730	19000	19010	19010	19000	35
460	20240712	115300	312603390	19010	19010	19010	19010	0
461	20240712	115200	312603390	19010	19010	19010	19010	0
462	20240712	115100	312603390	19010	19010	19010	19010	45
463	20240712	115000	311747940	19010	19010	19020	19010	147
464	20240712	114900	308953280	19010	19010	19010	19010	0
465	20240712	114800	308953280	19010	19010	19010	19010	1
466	20240712	114700	308934270	19020	19020	19020	19020	1
467	20240712	114600	308915250	19020	19010	19020	19010	163
468	20240712	114500	305816330	19010	19020	19020	19010	3
469	20240712	114400	305759290	19010	19010	19010	19010	25
470	20240712	114300	305284040	19020	19010	19020	19010	571
471	20240712	114200	294429100	19010	19010	19010	19010	3
472	20240712	114100	294372070	19010	19010	19030	19010	709
473	20240712	114000	280891860	19010	19010	19010	19010	1
474	20240712	113900	280872850	19020	19020	19020	19020	34
475	20240712	113800	280226170	19030	19030	19030	19030	0
476	20240712	113700	280226170	19030	19020	19030	19020	3
477	20240712	113600	280169100	19030	19030	19030	19030	0
478	20240712	113500	280169100	19030	19030	19030	19030	0
479	20240712	113400	280169100	19030	19010	19030	19010	2
480	20240712	113300	280131060	19030	19030	19030	19030	1
481	20240712	113200	280112030	19010	19010	19010	19010	0
482	20240712	113100	280112030	19010	19010	19010	19010	2
483	20240712	113000	280074010	19030	19030	19030	19030	215
484	20240712	112900	275982560	19030	19030	19030	19030	100
485	20240712	112800	274079560	19030	19010	19030	19010	124
486	20240712	112700	271720160	19010	19010	19010	19010	0
487	20240712	112600	271720160	19010	19010	19010	19010	15
488	20240712	112500	271435010	19010	19010	19010	19010	2
489	20240712	112400	271396990	19020	19020	19020	19020	5
490	20240712	112300	271301890	19020	19020	19020	19020	0
491	20240712	112200	271301890	19020	19010	19020	19010	6
492	20240712	112100	271187790	19020	19020	19020	19020	100
493	20240712	112000	269285790	19010	19010	19010	19010	28
494	20240712	111900	268753510	19010	19010	19010	19010	1
495	20240712	111800	268734500	19020	19020	19020	19020	15
496	20240712	111700	268449200	19020	19020	19020	19020	0
497	20240712	111600	268449200	19020	19020	19020	19020	776
498	20240712	111500	253689680	19020	19020	19020	19020	50
499	20240712	111400	252738680	19020	19020	19020	19020	0
500	20240712	111300	252738680	19020	19020	19020	19020	51
501	20240712	111200	251768660	19030	19040	19040	19030	181
502	20240712	111100	248324030	19040	19040	19040	19040	1
503	20240712	111000	248304990	19030	19030	19030	19030	2
504	20240712	110900	248266930	19030	19040	19040	19030	63
505	20240712	110800	247067910	19030	19030	19030	19030	13
506	20240712	110700	246820520	19010	19010	19010	19010	1
507	20240712	110600	246801510	19010	19010	19010	19010	70
508	20240712	110500	245470810	19030	19010	19030	19010	130
509	20240712	110400	242999110	19030	19030	19040	19030	211
510	20240712	110300	238983590	19080	19030	19080	19030	54
511	20240712	110200	237955320	19010	19030	19080	19010	353
512	20240712	110100	231240250	19030	19030	19030	19030	16
513	20240712	110000	230935770	19030	19010	19030	19010	75
514	20240712	105900	229509520	19010	19010	19010	19010	60
515	20240712	105800	228368920	19030	19020	19030	19010	214
516	20240712	105700	224300240	19030	19030	19030	19030	45
517	20240712	105600	223443890	19040	19040	19040	19040	8
518	20240712	105500	223291570	19080	19040	19080	19040	50
519	20240712	105400	222338770	19040	19050	19050	19040	64
520	20240712	105300	221119710	19040	19080	19080	19040	3
521	20240712	105200	221062510	19080	19080	19080	19080	0
522	20240712	105100	221062510	19080	19080	19080	19080	0
523	20240712	105000	221062510	19080	19030	19080	19030	18
524	20240712	104900	220719220	19010	19010	19010	19010	0
525	20240712	104800	220719220	19010	19010	19010	19010	0
526	20240712	104700	220719220	19010	19010	19010	19010	0
527	20240712	104600	220719220	19010	19010	19010	19010	0
528	20240712	104500	220719220	19010	19010	19010	19010	0
529	20240712	104400	220719220	19010	19020	19020	19010	244
530	20240712	104300	216080500	19010	19010	19010	19010	100
531	20240712	104200	214179500	19010	19020	19020	19010	161
532	20240712	104100	211117890	19080	19050	19080	19020	73
533	20240712	104000	209728650	19080	19020	19080	19020	97
534	20240712	103900	207882630	19020	19050	19050	19020	8
535	20240712	103800	207730260	19050	19050	19050	19050	0
536	20240712	103700	207730260	19050	19050	19050	19050	1
537	20240712	103600	207711210	19050	19050	19050	19050	5
538	20240712	103500	207615960	19100	19100	19100	19100	0
539	20240712	103400	207615960	19100	19100	19100	19100	0
540	20240712	103300	207615960	19100	19100	19100	19100	0
541	20240712	103200	207615960	19100	19100	19100	19100	1
542	20240712	103100	207596860	19100	19100	19100	19100	0
543	20240712	103000	207596860	19100	19020	19100	19020	261
544	20240712	102900	202627760	19110	19010	19110	19010	235
545	20240712	102800	198157110	19100	19020	19100	19010	850
546	20240712	102700	181986120	19100	19030	19100	19030	177
547	20240712	102600	178616620	19110	19110	19110	19110	0
548	20240712	102500	178616620	19110	19110	19110	19110	0
549	20240712	102400	178616620	19110	19110	19110	19110	0
550	20240712	102300	178616620	19110	19110	19110	19110	0
551	20240712	102200	178616620	19110	19110	19110	19110	0
552	20240712	102100	178616620	19110	19030	19110	19030	339
553	20240712	102000	172162620	19030	19030	19030	19030	15
554	20240712	101900	171877170	19100	19100	19100	19100	0
555	20240712	101800	171877170	19100	19100	19100	19100	1
556	20240712	101700	171858070	19100	19100	19100	19100	1
557	20240712	101600	171838970	19100	19100	19100	19100	1
558	20240712	101500	171819870	19110	19110	19110	19110	0
559	20240712	101400	171819870	19110	19050	19110	19050	671
560	20240712	101300	159012900	19120	19120	19120	19120	0
561	20240712	101200	159012900	19120	19120	19120	19120	0
562	20240712	101100	159012900	19120	19120	19120	19120	0
563	20240712	101000	159012900	19120	19120	19120	19120	1
564	20240712	100900	158993780	19120	19120	19120	19120	1
565	20240712	100800	158974660	19120	19130	19130	19120	8
566	20240712	100700	158821650	19140	19140	19140	19140	0
567	20240712	100600	158821650	19140	19140	19140	19140	94
568	20240712	100500	157022490	19140	19140	19140	19140	0
569	20240712	100400	157022490	19140	19130	19140	19130	165
570	20240712	100300	153865270	19140	19140	19140	19140	0
571	20240712	100200	153865270	19140	19140	19140	19140	0
572	20240712	100100	153865270	19140	19060	19140	19030	373
573	20240712	100000	146757040	19140	19140	19140	19140	2
574	20240712	095900	146718760	19140	19140	19140	19140	1
575	20240712	095800	146699620	19140	19140	19140	19140	0
576	20240712	095700	146699620	19140	19140	19140	19140	1
577	20240712	095600	146680480	19140	19140	19140	19140	0
578	20240712	095500	146680480	19140	19100	19140	19040	1093
579	20240712	095400	125826530	19110	19040	19110	19040	13
580	20240712	095300	125578380	19040	19040	19040	19040	96
581	20240712	095200	123750540	19110	19030	19110	19020	64
582	20240712	095100	122532370	19010	19010	19010	19010	0
583	20240712	095000	122532370	19010	19010	19010	19010	0
584	20240712	094900	122532370	19010	19060	19110	19010	1855
585	20240712	094800	87241970	19070	19070	19070	19070	1
586	20240712	094700	87222900	19120	19120	19120	19120	0
587	20240712	094600	87222900	19120	19130	19130	19120	27
588	20240712	094500	86706630	19020	19020	19020	19020	0
589	20240712	094400	86706630	19020	19050	19140	19020	127
590	20240712	094300	84286200	19050	19050	19050	19050	0
591	20240712	094200	84286200	19050	19140	19140	19050	23
592	20240712	094100	83846430	19130	19130	19130	19130	0
593	20240712	094000	83846430	19130	19030	19130	19000	880
594	20240712	093900	67106060	19030	19030	19030	19030	1
595	20240712	093800	67087030	19030	19040	19040	19030	35
596	20240712	093700	66420930	19030	19030	19030	19030	0
597	20240712	093600	66420930	19030	19030	19030	19030	0
598	20240712	093500	66420930	19030	19030	19030	19030	74
599	20240712	093400	65012710	19030	19040	19140	19030	315
600	20240712	093300	59015210	19150	19150	19150	19150	0
601	20240712	093200	59015210	19150	19100	19150	19100	11
602	20240712	093100	58804920	19100	19100	19100	19100	180
603	20240712	093000	55366920	19050	19060	19060	19050	14
604	20240712	092900	55100210	19100	19100	19100	19100	5
605	20240712	092800	55004710	19100	19100	19100	19100	1
606	20240712	092700	54985610	19100	19050	19100	19050	259
607	20240712	092600	50050360	19120	19120	19120	19120	0
608	20240712	092500	50050360	19120	19060	19120	19050	49
609	20240712	092400	49115630	19120	19120	19120	19120	3
610	20240712	092300	49058270	19120	19120	19120	19120	1
611	20240712	092200	49039150	19080	19080	19080	19080	0
612	20240712	092100	49039150	19080	19080	19080	19080	0
613	20240712	092000	49039150	19080	19050	19080	19050	271
614	20240712	091900	43874470	19050	19050	19050	19050	47
615	20240712	091800	42979120	19060	19070	19070	19050	469
616	20240712	091700	34042220	19080	19080	19080	19080	10
617	20240712	091600	33851420	19080	19100	19100	19080	95
618	20240712	091500	32038260	19100	19100	19100	19100	20
619	20240712	091400	31656260	19100	19130	19130	19100	29
620	20240712	091300	31101670	19130	19130	19130	19130	0
621	20240712	091200	31101670	19130	19140	19140	19130	3
622	20240712	091100	31044270	19140	19140	19140	19140	4
623	20240712	091000	30967710	19140	19110	19140	19110	17
624	20240712	090900	30642360	19060	19060	19060	19060	57
625	20240712	090800	29555940	19050	19050	19050	19050	0
626	20240712	090700	29555940	19050	19050	19050	19050	32
627	20240712	090600	28946340	19050	19050	19050	19000	339
628	20240712	090500	22497960	19100	19020	19140	19020	449
629	20240712	090400	13955820	19010	19020	19020	19010	11
630	20240712	090300	13746700	19020	19030	19030	19020	170
631	20240712	090200	10513090	19020	19020	19020	19020	0
632	20240712	090100	10513090	19020	19020	19020	19020	6
633	20240712	090000	10398970	19020	19010	19020	19010	547