KissMeData/159580/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203400	327684430	5290	5290	5290	5290	1918
3	20240712	203300	327684430	5290	5290	5290	5290	0
4	20240712	203200	327684430	5290	5290	5290	5290	0
5	20240712	203100	327684430	5290	5290	5290	5290	0
6	20240712	203000	327684430	5290	5290	5290	5290	0
7	20240712	202900	327684430	5290	5290	5290	5290	0
8	20240712	202800	327684430	5290	5290	5290	5290	0
9	20240712	202700	327684430	5290	5290	5290	5290	0
10	20240712	202600	327684430	5290	5290	5290	5290	0
11	20240712	202500	327684430	5290	5290	5290	5290	0
12	20240712	202400	327684430	5290	5290	5290	5290	0
13	20240712	202300	327684430	5290	5290	5290	5290	0
14	20240712	202200	327684430	5290	5290	5290	5290	0
15	20240712	202100	327684430	5290	5290	5290	5290	0
16	20240712	202000	327684430	5290	5290	5290	5290	0
17	20240712	201900	327684430	5290	5290	5290	5290	0
18	20240712	201800	327684430	5290	5290	5290	5290	0
19	20240712	201700	327684430	5290	5290	5290	5290	0
20	20240712	201600	327684430	5290	5290	5290	5290	0
21	20240712	201500	327684430	5290	5290	5290	5290	0
22	20240712	201400	327684430	5290	5290	5290	5290	0
23	20240712	201300	327684430	5290	5290	5290	5290	0
24	20240712	201200	327684430	5290	5290	5290	5290	0
25	20240712	201100	327684430	5290	5290	5290	5290	0
26	20240712	201000	327684430	5290	5290	5290	5290	0
27	20240712	200900	327684430	5290	5290	5290	5290	0
28	20240712	200800	327684430	5290	5290	5290	5290	0
29	20240712	200700	327684430	5290	5290	5290	5290	0
30	20240712	200600	327684430	5290	5290	5290	5290	0
31	20240712	200500	327684430	5290	5290	5290	5290	0
32	20240712	200400	327684430	5290	5290	5290	5290	1918
33	20240712	200300	327684430	5290	5290	5290	5290	0
34	20240712	200200	327684430	5290	5290	5290	5290	0
35	20240712	200100	327684430	5290	5290	5290	5290	0
36	20240712	200000	327684430	5290	5290	5290	5290	0
37	20240712	195900	327684430	5290	5290	5290	5290	0
38	20240712	195800	327684430	5290	5290	5290	5290	0
39	20240712	195700	327684430	5290	5290	5290	5290	0
40	20240712	195600	327684430	5290	5290	5290	5290	0
41	20240712	195500	327684430	5290	5290	5290	5290	0
42	20240712	195400	327684430	5290	5290	5290	5290	0
43	20240712	195300	327684430	5290	5290	5290	5290	0
44	20240712	195200	327684430	5290	5290	5290	5290	0
45	20240712	195100	327684430	5290	5290	5290	5290	0
46	20240712	195000	327684430	5290	5290	5290	5290	0
47	20240712	194900	327684430	5290	5290	5290	5290	0
48	20240712	194800	327684430	5290	5290	5290	5290	0
49	20240712	194700	327684430	5290	5290	5290	5290	0
50	20240712	194600	327684430	5290	5290	5290	5290	0
51	20240712	194500	327684430	5290	5290	5290	5290	0
52	20240712	194400	327684430	5290	5290	5290	5290	0
53	20240712	194300	327684430	5290	5290	5290	5290	0
54	20240712	194200	327684430	5290	5290	5290	5290	0
55	20240712	194100	327684430	5290	5290	5290	5290	0
56	20240712	194000	327684430	5290	5290	5290	5290	0
57	20240712	193900	327684430	5290	5290	5290	5290	0
58	20240712	193800	327684430	5290	5290	5290	5290	0
59	20240712	193700	327684430	5290	5290	5290	5290	0
60	20240712	193600	327684430	5290	5290	5290	5290	0
61	20240712	193500	327684430	5290	5290	5290	5290	0
62	20240712	193400	327684430	5290	5290	5290	5290	1918
63	20240712	193300	327684430	5290	5290	5290	5290	0
64	20240712	193200	327684430	5290	5290	5290	5290	0
65	20240712	193100	327684430	5290	5290	5290	5290	0
66	20240712	193000	327684430	5290	5290	5290	5290	0
67	20240712	192900	327684430	5290	5290	5290	5290	0
68	20240712	192800	327684430	5290	5290	5290	5290	0
69	20240712	192700	327684430	5290	5290	5290	5290	0
70	20240712	192600	327684430	5290	5290	5290	5290	0
71	20240712	192500	327684430	5290	5290	5290	5290	0
72	20240712	192400	327684430	5290	5290	5290	5290	0
73	20240712	192300	327684430	5290	5290	5290	5290	0
74	20240712	192200	327684430	5290	5290	5290	5290	0
75	20240712	192100	327684430	5290	5290	5290	5290	0
76	20240712	192000	327684430	5290	5290	5290	5290	0
77	20240712	191900	327684430	5290	5290	5290	5290	0
78	20240712	191800	327684430	5290	5290	5290	5290	0
79	20240712	191700	327684430	5290	5290	5290	5290	0
80	20240712	191600	327684430	5290	5290	5290	5290	0
81	20240712	191500	327684430	5290	5290	5290	5290	0
82	20240712	191400	327684430	5290	5290	5290	5290	0
83	20240712	191300	327684430	5290	5290	5290	5290	0
84	20240712	191200	327684430	5290	5290	5290	5290	0
85	20240712	191100	327684430	5290	5290	5290	5290	0
86	20240712	191000	327684430	5290	5290	5290	5290	0
87	20240712	190900	327684430	5290	5290	5290	5290	0
88	20240712	190800	327684430	5290	5290	5290	5290	0
89	20240712	190700	327684430	5290	5290	5290	5290	0
90	20240712	190600	327684430	5290	5290	5290	5290	0
91	20240712	190500	327684430	5290	5290	5290	5290	0
92	20240712	190400	327684430	5290	5290	5290	5290	1918
93	20240712	190300	327684430	5290	5290	5290	5290	0
94	20240712	190200	327684430	5290	5290	5290	5290	0
95	20240712	190100	327684430	5290	5290	5290	5290	0
96	20240712	190000	327684430	5290	5290	5290	5290	0
97	20240712	185900	327684430	5290	5290	5290	5290	0
98	20240712	185800	327684430	5290	5290	5290	5290	0
99	20240712	185700	327684430	5290	5290	5290	5290	0
100	20240712	185600	327684430	5290	5290	5290	5290	0
101	20240712	185500	327684430	5290	5290	5290	5290	0
102	20240712	185400	327684430	5290	5290	5290	5290	0
103	20240712	185300	327684430	5290	5290	5290	5290	0
104	20240712	185200	327684430	5290	5290	5290	5290	0
105	20240712	185100	327684430	5290	5290	5290	5290	0
106	20240712	185000	327684430	5290	5290	5290	5290	0
107	20240712	184900	327684430	5290	5290	5290	5290	0
108	20240712	184800	327684430	5290	5290	5290	5290	0
109	20240712	184700	327684430	5290	5290	5290	5290	0
110	20240712	184600	327684430	5290	5290	5290	5290	0
111	20240712	184500	327684430	5290	5290	5290	5290	0
112	20240712	184400	327684430	5290	5290	5290	5290	0
113	20240712	184300	327684430	5290	5290	5290	5290	0
114	20240712	184200	327684430	5290	5290	5290	5290	0
115	20240712	184100	327684430	5290	5290	5290	5290	0
116	20240712	184000	327684430	5290	5290	5290	5290	0
117	20240712	183900	327684430	5290	5290	5290	5290	0
118	20240712	183800	327684430	5290	5290	5290	5290	0
119	20240712	183700	327684430	5290	5290	5290	5290	0
120	20240712	183600	327684430	5290	5290	5290	5290	0
121	20240712	183500	327684430	5290	5290	5290	5290	0
122	20240712	183400	327684430	5290	5290	5290	5290	1918
123	20240712	183300	327684430	5290	5290	5290	5290	0
124	20240712	183200	327684430	5290	5290	5290	5290	0
125	20240712	183100	327684430	5290	5290	5290	5290	0
126	20240712	183000	327684430	5290	5290	5290	5290	0
127	20240712	182900	327684430	5290	5290	5290	5290	0
128	20240712	182800	327684430	5290	5290	5290	5290	0
129	20240712	182700	327684430	5290	5290	5290	5290	0
130	20240712	182600	327684430	5290	5290	5290	5290	0
131	20240712	182500	327684430	5290	5290	5290	5290	0
132	20240712	182400	327684430	5290	5290	5290	5290	0
133	20240712	182300	327684430	5290	5290	5290	5290	0
134	20240712	182200	327684430	5290	5290	5290	5290	0
135	20240712	182100	327684430	5290	5290	5290	5290	0
136	20240712	182000	327684430	5290	5290	5290	5290	0
137	20240712	181900	327684430	5290	5290	5290	5290	0
138	20240712	181800	327684430	5290	5290	5290	5290	0
139	20240712	181700	327684430	5290	5290	5290	5290	0
140	20240712	181600	327684430	5290	5290	5290	5290	0
141	20240712	181500	327684430	5290	5290	5290	5290	0
142	20240712	181400	327684430	5290	5290	5290	5290	0
143	20240712	181300	327684430	5290	5290	5290	5290	0
144	20240712	181200	327684430	5290	5290	5290	5290	0
145	20240712	181100	327684430	5290	5290	5290	5290	0
146	20240712	181000	327684430	5290	5290	5290	5290	0
147	20240712	180900	327684430	5290	5290	5290	5290	0
148	20240712	180800	327684430	5290	5290	5290	5290	0
149	20240712	180700	327684430	5290	5290	5290	5290	0
150	20240712	180600	327684430	5290	5290	5290	5290	0
151	20240712	180500	327684430	5290	5290	5290	5290	0
152	20240712	180400	327684430	5290	5290	5290	5290	1918
153	20240712	180300	327684430	5290	5290	5290	5290	0
154	20240712	180200	327684430	5290	5290	5290	5290	0
155	20240712	180100	327684430	5290	5290	5290	5290	0
156	20240712	180000	327684430	5290	5290	5290	5290	0
157	20240712	175900	327684430	5290	5290	5290	5290	0
158	20240712	175800	327684430	5290	5290	5290	5290	0
159	20240712	175700	327684430	5290	5290	5290	5290	0
160	20240712	175600	327684430	5290	5290	5290	5290	0
161	20240712	175500	327684430	5290	5290	5290	5290	0
162	20240712	175400	327684430	5290	5290	5290	5290	0
163	20240712	175300	327684430	5290	5290	5290	5290	0
164	20240712	175200	327684430	5290	5290	5290	5290	0
165	20240712	175100	327684430	5290	5290	5290	5290	0
166	20240712	175000	327684430	5290	5290	5290	5290	0
167	20240712	174900	327684430	5290	5290	5290	5290	0
168	20240712	174800	327684430	5290	5290	5290	5290	0
169	20240712	174700	327684430	5290	5290	5290	5290	0
170	20240712	174600	327684430	5290	5290	5290	5290	0
171	20240712	174500	327684430	5290	5290	5290	5290	0
172	20240712	174400	327684430	5290	5290	5290	5290	0
173	20240712	174300	327684430	5290	5290	5290	5290	0
174	20240712	174200	327684430	5290	5290	5290	5290	0
175	20240712	174100	327684430	5290	5290	5290	5290	0
176	20240712	174000	327684430	5290	5290	5290	5290	0
177	20240712	173900	327684430	5290	5290	5290	5290	0
178	20240712	173800	327684430	5290	5290	5290	5290	0
179	20240712	173700	327684430	5290	5290	5290	5290	0
180	20240712	173600	327684430	5290	5290	5290	5290	0
181	20240712	173500	327684430	5290	5290	5290	5290	0
182	20240712	173400	327684430	5290	5290	5290	5290	1918
183	20240712	173300	327684430	5290	5290	5290	5290	0
184	20240712	173200	327684430	5290	5290	5290	5290	0
185	20240712	173100	327684430	5290	5290	5290	5290	0
186	20240712	173000	327684430	5290	5290	5290	5290	0
187	20240712	172900	327684430	5290	5290	5290	5290	0
188	20240712	172800	327684430	5290	5290	5290	5290	0
189	20240712	172700	327684430	5290	5290	5290	5290	0
190	20240712	172600	327684430	5290	5290	5290	5290	0
191	20240712	172500	327684430	5290	5290	5290	5290	0
192	20240712	172400	327684430	5290	5290	5290	5290	0
193	20240712	172300	327684430	5290	5290	5290	5290	0
194	20240712	172200	327684430	5290	5290	5290	5290	0
195	20240712	172100	327684430	5290	5290	5290	5290	0
196	20240712	172000	327684430	5290	5290	5290	5290	0
197	20240712	171900	327684430	5290	5290	5290	5290	0
198	20240712	171800	327684430	5290	5290	5290	5290	0
199	20240712	171700	327684430	5290	5290	5290	5290	0
200	20240712	171600	327684430	5290	5290	5290	5290	0
201	20240712	171500	327684430	5290	5290	5290	5290	0
202	20240712	171400	327684430	5290	5290	5290	5290	0
203	20240712	171300	327684430	5290	5290	5290	5290	0
204	20240712	171200	327684430	5290	5290	5290	5290	0
205	20240712	171100	327684430	5290	5290	5290	5290	0
206	20240712	171000	327684430	5290	5290	5290	5290	0
207	20240712	170900	327684430	5290	5290	5290	5290	0
208	20240712	170800	327684430	5290	5290	5290	5290	0
209	20240712	170700	327684430	5290	5290	5290	5290	0
210	20240712	170600	327684430	5290	5290	5290	5290	0
211	20240712	170500	327684430	5290	5290	5290	5290	0
212	20240712	170400	327684430	5290	5290	5290	5290	1918
213	20240712	170300	327684430	5290	5290	5290	5290	0
214	20240712	170200	327684430	5290	5290	5290	5290	0
215	20240712	170100	327684430	5290	5290	5290	5290	0
216	20240712	170000	327684430	5290	5290	5290	5290	0
217	20240712	165900	327684430	5290	5290	5290	5290	0
218	20240712	165800	327684430	5290	5290	5290	5290	0
219	20240712	165700	327684430	5290	5290	5290	5290	0
220	20240712	165600	327684430	5290	5290	5290	5290	0
221	20240712	165500	327684430	5290	5290	5290	5290	0
222	20240712	165400	327684430	5290	5290	5290	5290	0
223	20240712	165300	327684430	5290	5290	5290	5290	0
224	20240712	165200	327684430	5290	5290	5290	5290	0
225	20240712	165100	327684430	5290	5290	5290	5290	0
226	20240712	165000	327684430	5290	5290	5290	5290	0
227	20240712	164900	327684430	5290	5290	5290	5290	0
228	20240712	164800	327684430	5290	5290	5290	5290	0
229	20240712	164700	327684430	5290	5290	5290	5290	0
230	20240712	164600	327684430	5290	5290	5290	5290	0
231	20240712	164500	327684430	5290	5290	5290	5290	0
232	20240712	164400	327684430	5290	5290	5290	5290	0
233	20240712	164300	327684430	5290	5290	5290	5290	0
234	20240712	164200	327684430	5290	5290	5290	5290	0
235	20240712	164100	327684430	5290	5290	5290	5290	0
236	20240712	164000	327684430	5290	5290	5290	5290	0
237	20240712	163900	327684430	5290	5290	5290	5290	0
238	20240712	163800	327684430	5290	5290	5290	5290	0
239	20240712	163700	327684430	5290	5290	5290	5290	0
240	20240712	163600	327684430	5290	5290	5290	5290	0
241	20240712	163500	327684430	5290	5290	5290	5290	0
242	20240712	163400	327684430	5290	5290	5290	5290	1918
243	20240712	163300	327684430	5290	5290	5290	5290	0
244	20240712	163200	327684430	5290	5290	5290	5290	0
245	20240712	163100	327684430	5290	5290	5290	5290	0
246	20240712	163000	327684430	5290	5290	5290	5290	0
247	20240712	162900	327684430	5290	5290	5290	5290	0
248	20240712	162800	327684430	5290	5290	5290	5290	0
249	20240712	162700	327684430	5290	5290	5290	5290	0
250	20240712	162600	327684430	5290	5290	5290	5290	0
251	20240712	162500	327684430	5290	5290	5290	5290	0
252	20240712	162400	327684430	5290	5290	5290	5290	0
253	20240712	162300	327684430	5290	5290	5290	5290	0
254	20240712	162200	327684430	5290	5290	5290	5290	0
255	20240712	162100	327684430	5290	5290	5290	5290	0
256	20240712	162000	327684430	5290	5290	5290	5290	0
257	20240712	161900	327684430	5290	5290	5290	5290	0
258	20240712	161800	327684430	5290	5290	5290	5290	0
259	20240712	161700	327684430	5290	5290	5290	5290	0
260	20240712	161600	327684430	5290	5290	5290	5290	0
261	20240712	161500	327684430	5290	5290	5290	5290	0
262	20240712	161400	327684430	5290	5290	5290	5290	0
263	20240712	161300	327684430	5290	5290	5290	5290	0
264	20240712	161200	327684430	5290	5290	5290	5290	0
265	20240712	161100	327684430	5290	5290	5290	5290	0
266	20240712	161000	327684430	5290	5290	5290	5290	0
267	20240712	160900	327684430	5290	5290	5290	5290	0
268	20240712	160800	327684430	5290	5290	5290	5290	0
269	20240712	160700	327684430	5290	5290	5290	5290	0
270	20240712	160600	327684430	5290	5290	5290	5290	0
271	20240712	160500	327684430	5290	5290	5290	5290	0
272	20240712	160400	327684430	5290	5290	5290	5290	1918
273	20240712	160300	327684430	5290	5290	5290	5290	0
274	20240712	160200	327684430	5290	5290	5290	5290	0
275	20240712	160100	327684430	5290	5290	5290	5290	0
276	20240712	160000	327684430	5290	5290	5290	5290	0
277	20240712	155900	327684430	5290	5290	5290	5290	0
278	20240712	155800	327684430	5290	5290	5290	5290	0
279	20240712	155700	327684430	5290	5290	5290	5290	0
280	20240712	155600	327684430	5290	5290	5290	5290	0
281	20240712	155500	327684430	5290	5290	5290	5290	0
282	20240712	155400	327684430	5290	5290	5290	5290	0
283	20240712	155300	327684430	5290	5290	5290	5290	0
284	20240712	155200	327684430	5290	5290	5290	5290	0
285	20240712	155100	327684430	5290	5290	5290	5290	0
286	20240712	155000	327684430	5290	5290	5290	5290	0
287	20240712	154900	327684430	5290	5290	5290	5290	0
288	20240712	154800	327684430	5290	5290	5290	5290	0
289	20240712	154700	327684430	5290	5290	5290	5290	0
290	20240712	154600	327684430	5290	5290	5290	5290	0
291	20240712	154500	327684430	5290	5290	5290	5290	0
292	20240712	154400	327684430	5290	5290	5290	5290	0
293	20240712	154300	327684430	5290	5290	5290	5290	0
294	20240712	154200	327684430	5290	5290	5290	5290	0
295	20240712	154100	327684430	5290	5290	5290	5290	0
296	20240712	154000	327684430	5290	5290	5290	5290	0
297	20240712	153900	327684430	5290	5290	5290	5290	0
298	20240712	153800	327684430	5290	5290	5290	5290	0
299	20240712	153700	327684430	5290	5290	5290	5290	0
300	20240712	153600	327684430	5290	5290	5290	5290	0
301	20240712	153500	327684430	5290	5290	5290	5290	0
302	20240712	153400	327684430	5290	5290	5290	5290	1918
303	20240712	153300	327684430	5290	5290	5290	5290	0
304	20240712	153200	327684430	5290	5290	5290	5290	0
305	20240712	153100	327684430	5290	5290	5290	5290	0
306	20240712	153000	327684430	5290	5290	5290	5290	1918
307	20240712	152900	317538210	5330	5330	5330	5330	0
308	20240712	152800	317538210	5330	5330	5330	5330	0
309	20240712	152700	317538210	5330	5330	5330	5330	0
310	20240712	152600	317538210	5330	5330	5330	5330	0
311	20240712	152500	317538210	5330	5330	5330	5330	0
312	20240712	152400	317538210	5330	5330	5330	5330	0
313	20240712	152300	317538210	5330	5330	5330	5330	0
314	20240712	152200	317538210	5330	5330	5330	5330	0
315	20240712	152100	317538210	5330	5330	5330	5330	0
316	20240712	152000	317538210	5330	5330	5330	5330	0
317	20240712	151900	317538210	5330	5310	5330	5310	219
318	20240712	151800	316373230	5310	5310	5310	5310	9
319	20240712	151700	316325440	5320	5320	5320	5320	40
320	20240712	151600	316112640	5320	5310	5320	5310	119
321	20240712	151500	315480420	5300	5300	5300	5300	0
322	20240712	151400	315480420	5300	5300	5300	5300	0
323	20240712	151300	315480420	5300	5300	5300	5300	739
324	20240712	151200	311563720	5300	5300	5300	5300	0
325	20240712	151100	311563720	5300	5300	5300	5300	84
326	20240712	151000	311118520	5300	5300	5310	5300	757
327	20240712	150900	307105480	5310	5310	5310	5310	391
328	20240712	150800	305029270	5320	5320	5320	5320	10
329	20240712	150700	304976070	5330	5330	5330	5330	0
330	20240712	150600	304976070	5330	5330	5330	5330	1
331	20240712	150500	304970740	5320	5320	5320	5320	400
332	20240712	150400	302842740	5330	5330	5330	5330	5
333	20240712	150300	302816090	5300	5330	5330	5300	408
334	20240712	150200	300653450	5300	5300	5300	5300	300
335	20240712	150100	299063450	5330	5330	5330	5330	0
336	20240712	150000	299063450	5330	5330	5330	5330	15
337	20240712	145900	298983500	5340	5340	5340	5340	0
338	20240712	145800	298983500	5340	5310	5340	5310	50
339	20240712	145700	298717820	5310	5290	5310	5290	401
340	20240712	145600	296596510	5310	5300	5310	5280	1103
341	20240712	145500	290757880	5300	5290	5310	5290	4363
342	20240712	145400	267658200	5300	5300	5300	5300	227
343	20240712	145300	266455100	5300	5300	5300	5300	162
344	20240712	145200	265596500	5300	5300	5300	5300	1251
345	20240712	145100	258966200	5320	5320	5320	5320	0
346	20240712	145000	258966200	5320	5320	5320	5320	40
347	20240712	144900	258753400	5320	5320	5320	5320	0
348	20240712	144800	258753400	5320	5320	5320	5320	0
349	20240712	144700	258753400	5320	5320	5320	5320	0
350	20240712	144600	258753400	5320	5320	5320	5320	2
351	20240712	144500	258742760	5310	5310	5310	5310	279
352	20240712	144400	257261270	5310	5320	5320	5310	1102
353	20240712	144300	251409630	5340	5340	5340	5340	0
354	20240712	144200	251409630	5340	5340	5340	5340	0
355	20240712	144100	251409630	5340	5340	5340	5340	0
356	20240712	144000	251409630	5340	5340	5340	5340	0
357	20240712	143900	251409630	5340	5340	5340	5340	0
358	20240712	143800	251409630	5340	5340	5340	5340	0
359	20240712	143700	251409630	5340	5340	5340	5340	0
360	20240712	143600	251409630	5340	5320	5340	5320	3
361	20240712	143500	251393650	5340	5340	5340	5340	0
362	20240712	143400	251393650	5340	5320	5340	5320	3
363	20240712	143300	251377670	5320	5320	5320	5320	0
364	20240712	143200	251377670	5320	5320	5320	5320	0
365	20240712	143100	251377670	5320	5320	5320	5320	0
366	20240712	143000	251377670	5320	5320	5320	5320	0
367	20240712	142900	251377670	5320	5320	5320	5320	0
368	20240712	142800	251377670	5320	5320	5320	5320	0
369	20240712	142700	251377670	5320	5320	5320	5320	1
370	20240712	142600	251372350	5310	5310	5310	5310	0
371	20240712	142500	251372350	5310	5310	5310	5310	0
372	20240712	142400	251372350	5310	5310	5310	5310	0
373	20240712	142300	251372350	5310	5310	5310	5310	1000
374	20240712	142200	246062350	5310	5310	5310	5310	0
375	20240712	142100	246062350	5310	5310	5310	5310	40
376	20240712	142000	245849950	5310	5310	5310	5310	0
377	20240712	141900	245849950	5310	5310	5310	5310	260
378	20240712	141800	244469350	5320	5320	5320	5320	0
379	20240712	141700	244469350	5320	5320	5320	5320	1
380	20240712	141600	244464030	5320	5320	5320	5320	0
381	20240712	141500	244464030	5320	5320	5320	5320	3
382	20240712	141400	244448070	5310	5310	5310	5310	0
383	20240712	141300	244448070	5310	5320	5320	5310	250
384	20240712	141200	243118500	5320	5320	5320	5320	815
385	20240712	141100	238782700	5330	5330	5330	5330	0
386	20240712	141000	238782700	5330	5330	5330	5330	0
387	20240712	140900	238782700	5330	5330	5330	5330	20
388	20240712	140800	238676100	5340	5340	5340	5340	0
389	20240712	140700	238676100	5340	5340	5340	5340	300
390	20240712	140600	237074100	5340	5340	5340	5340	1
391	20240712	140500	237068760	5320	5320	5320	5320	0
392	20240712	140400	237068760	5320	5330	5330	5320	667
393	20240712	140300	233514650	5340	5340	5340	5340	0
394	20240712	140200	233514650	5340	5340	5340	5340	0
395	20240712	140100	233514650	5340	5340	5340	5340	0
396	20240712	140000	233514650	5340	5330	5340	5330	479
397	20240712	135900	230959580	5330	5330	5330	5330	0
398	20240712	135800	230959580	5330	5330	5330	5330	0
399	20240712	135700	230959580	5330	5330	5330	5330	701
400	20240712	135600	227223250	5330	5330	5330	5330	101
401	20240712	135500	226684920	5330	5330	5330	5330	0
402	20240712	135400	226684920	5330	5330	5330	5330	0
403	20240712	135300	226684920	5330	5330	5330	5330	0
404	20240712	135200	226684920	5330	5330	5330	5330	0
405	20240712	135100	226684920	5330	5330	5330	5330	0
406	20240712	135000	226684920	5330	5330	5330	5330	0
407	20240712	134900	226684920	5330	5330	5330	5330	0
408	20240712	134800	226684920	5330	5330	5330	5330	0
409	20240712	134700	226684920	5330	5330	5330	5330	1
410	20240712	134600	226679590	5330	5330	5330	5330	5
411	20240712	134500	226652940	5330	5330	5330	5330	2
412	20240712	134400	226642280	5320	5320	5320	5320	10
413	20240712	134300	226589080	5330	5330	5330	5330	54
414	20240712	134200	226301260	5330	5330	5330	5330	50
415	20240712	134100	226034760	5340	5340	5340	5340	1
416	20240712	134000	226029420	5330	5330	5330	5330	299
417	20240712	133900	224435750	5330	5330	5330	5330	20
418	20240712	133800	224329150	5310	5330	5330	5310	983
419	20240712	133700	219105110	5330	5330	5330	5320	317
420	20240712	133600	217418510	5330	5330	5330	5330	1
421	20240712	133500	217413180	5320	5310	5320	5310	216
422	20240712	133400	216264220	5300	5300	5300	5300	0
423	20240712	133300	216264220	5300	5300	5300	5300	50
424	20240712	133200	215999220	5300	5300	5300	5300	0
425	20240712	133100	215999220	5300	5300	5300	5300	25
426	20240712	133000	215866720	5300	5300	5300	5300	0
427	20240712	132900	215866720	5300	5300	5300	5300	20
428	20240712	132800	215760720	5300	5300	5300	5300	50
429	20240712	132700	215495720	5300	5300	5300	5300	61
430	20240712	132600	215172420	5300	5300	5300	5300	0
431	20240712	132500	215172420	5300	5300	5300	5300	3
432	20240712	132400	215156520	5310	5310	5310	5310	0
433	20240712	132300	215156520	5310	5310	5310	5310	0
434	20240712	132200	215156520	5310	5310	5310	5310	0
435	20240712	132100	215156520	5310	5310	5310	5310	0
436	20240712	132000	215156520	5310	5310	5310	5300	731
437	20240712	131900	211282170	5310	5310	5310	5310	3
438	20240712	131800	211266240	5310	5310	5310	5310	6
439	20240712	131700	211234380	5310	5300	5310	5300	28
440	20240712	131600	211085900	5300	5310	5310	5300	33
441	20240712	131500	210910990	5310	5310	5310	5310	2
442	20240712	131400	210900370	5310	5310	5310	5310	0
443	20240712	131300	210900370	5310	5310	5310	5310	0
444	20240712	131200	210900370	5310	5310	5310	5310	2
445	20240712	131100	210889750	5300	5300	5300	5300	156
446	20240712	131000	210062950	5310	5310	5310	5310	3
447	20240712	130900	210047020	5300	5300	5300	5300	200
448	20240712	130800	208987020	5310	5300	5310	5300	67
449	20240712	130700	208631720	5310	5310	5310	5310	0
450	20240712	130600	208631720	5310	5310	5310	5300	20
451	20240712	130500	208525650	5310	5310	5310	5310	0
452	20240712	130400	208525650	5310	5310	5310	5310	1
453	20240712	130300	208520340	5310	5310	5310	5310	2
454	20240712	130200	208509720	5310	5310	5310	5310	1
455	20240712	130100	208504410	5310	5310	5310	5310	0
456	20240712	130000	208504410	5310	5310	5310	5310	0
457	20240712	125900	208504410	5310	5310	5310	5310	0
458	20240712	125800	208504410	5310	5310	5310	5310	0
459	20240712	125700	208504410	5310	5290	5310	5290	27
460	20240712	125600	208361180	5300	5300	5300	5300	1502
461	20240712	125500	200400580	5310	5310	5310	5310	1
462	20240712	125400	200395270	5310	5310	5310	5310	1
463	20240712	125300	200389960	5300	5300	5300	5300	58
464	20240712	125200	200082560	5300	5310	5310	5300	54
465	20240712	125100	199796320	5310	5310	5310	5310	0
466	20240712	125000	199796320	5310	5310	5310	5310	0
467	20240712	124900	199796320	5310	5320	5320	5310	56
468	20240712	124800	199498460	5320	5320	5320	5320	0
469	20240712	124700	199498460	5320	5320	5320	5320	1
470	20240712	124600	199493140	5320	5320	5320	5320	1
471	20240712	124500	199487820	5320	5320	5320	5320	3
472	20240712	124400	199471860	5320	5310	5320	5310	798
473	20240712	124300	195234470	5300	5300	5300	5300	0
474	20240712	124200	195234470	5300	5300	5300	5300	0
475	20240712	124100	195234470	5300	5300	5300	5300	0
476	20240712	124000	195234470	5300	5300	5300	5300	94
477	20240712	123900	194736270	5300	5300	5300	5300	5
478	20240712	123800	194709770	5300	5300	5300	5300	0
479	20240712	123700	194709770	5300	5300	5300	5300	0
480	20240712	123600	194709770	5300	5310	5310	5300	389
481	20240712	123500	192647060	5310	5310	5310	5310	0
482	20240712	123400	192647060	5310	5310	5310	5310	0
483	20240712	123300	192647060	5310	5310	5310	5310	0
484	20240712	123200	192647060	5310	5310	5310	5310	0
485	20240712	123100	192647060	5310	5310	5310	5310	11
486	20240712	123000	192588650	5320	5320	5320	5320	0
487	20240712	122900	192588650	5320	5320	5320	5320	0
488	20240712	122800	192588650	5320	5320	5320	5320	7
489	20240712	122700	192551410	5320	5320	5320	5320	1
490	20240712	122600	192546090	5320	5320	5320	5320	1
491	20240712	122500	192540770	5320	5320	5320	5320	7
492	20240712	122400	192503530	5320	5320	5320	5320	15
493	20240712	122300	192423730	5320	5320	5320	5320	11
494	20240712	122200	192365210	5320	5320	5320	5320	30
495	20240712	122100	192205610	5320	5320	5320	5320	30
496	20240712	122000	192046010	5320	5320	5320	5320	13
497	20240712	121900	191976850	5320	5310	5320	5300	109
498	20240712	121800	191398890	5320	5320	5320	5320	0
499	20240712	121700	191398890	5320	5310	5320	5310	2
500	20240712	121600	191388260	5320	5330	5330	5310	3
501	20240712	121500	191372300	5310	5310	5310	5310	1
502	20240712	121400	191366990	5310	5310	5310	5310	299
503	20240712	121300	189779300	5310	5310	5310	5310	501
504	20240712	121200	187118990	5330	5330	5330	5330	0
505	20240712	121100	187118990	5330	5330	5330	5330	0
506	20240712	121000	187118990	5330	5330	5330	5330	0
507	20240712	120900	187118990	5330	5330	5330	5330	0
508	20240712	120800	187118990	5330	5330	5330	5330	0
509	20240712	120700	187118990	5330	5330	5330	5330	1
510	20240712	120600	187113660	5340	5320	5340	5320	4
511	20240712	120500	187092360	5320	5320	5320	5320	0
512	20240712	120400	187092360	5320	5320	5320	5320	0
513	20240712	120300	187092360	5320	5310	5320	5310	3432
514	20240712	120200	168868410	5320	5320	5320	5320	123
515	20240712	120100	168214050	5320	5320	5320	5320	441
516	20240712	120000	165867930	5320	5330	5330	5320	530
517	20240712	115900	163047830	5340	5340	5340	5340	13
518	20240712	115800	162978410	5340	5340	5340	5340	0
519	20240712	115700	162978410	5340	5340	5340	5340	1
520	20240712	115600	162973070	5330	5330	5330	5330	4
521	20240712	115500	162951750	5330	5330	5330	5330	0
522	20240712	115400	162951750	5330	5330	5330	5330	5
523	20240712	115300	162925100	5340	5340	5340	5340	4
524	20240712	115200	162903740	5340	5340	5340	5340	3
525	20240712	115100	162887720	5350	5350	5350	5350	0
526	20240712	115000	162887720	5350	5350	5350	5350	8
527	20240712	114900	162844920	5340	5340	5340	5320	334
528	20240712	114800	161061420	5340	5340	5340	5340	8
529	20240712	114700	161018700	5340	5340	5340	5340	41
530	20240712	114600	160799760	5340	5340	5340	5340	2
531	20240712	114500	160789080	5330	5330	5330	5330	1497
532	20240712	114400	152810070	5330	5330	5330	5330	171
533	20240712	114300	151898640	5330	5330	5330	5330	0
534	20240712	114200	151898640	5330	5330	5330	5330	1
535	20240712	114100	151893310	5330	5330	5330	5330	9
536	20240712	114000	151845340	5330	5330	5330	5330	4
537	20240712	113900	151824020	5330	5330	5330	5330	192
538	20240712	113800	150800660	5330	5330	5330	5330	100
539	20240712	113700	150267660	5330	5330	5330	5330	110
540	20240712	113600	149681360	5330	5330	5330	5330	21
541	20240712	113500	149569430	5330	5330	5330	5330	0
542	20240712	113400	149569430	5330	5330	5330	5330	0
543	20240712	113300	149569430	5330	5330	5330	5330	2
544	20240712	113200	149558770	5320	5320	5320	5320	0
545	20240712	113100	149558770	5320	5320	5320	5320	200
546	20240712	113000	148494770	5330	5330	5330	5330	0
547	20240712	112900	148494770	5330	5330	5330	5330	0
548	20240712	112800	148494770	5330	5330	5330	5330	1
549	20240712	112700	148489440	5330	5330	5330	5330	1
550	20240712	112600	148484110	5330	5330	5330	5330	4
551	20240712	112500	148462790	5330	5330	5330	5330	0
552	20240712	112400	148462790	5330	5330	5330	5330	0
553	20240712	112300	148462790	5330	5330	5330	5330	3
554	20240712	112200	148446800	5330	5330	5330	5330	0
555	20240712	112100	148446800	5330	5330	5330	5330	2
556	20240712	112000	148436140	5330	5330	5330	5330	20
557	20240712	111900	148329540	5330	5330	5330	5330	135
558	20240712	111800	147609990	5340	5340	5340	5340	0
559	20240712	111700	147609990	5340	5340	5340	5340	1
560	20240712	111600	147604650	5340	5340	5340	5340	11
561	20240712	111500	147545910	5340	5340	5340	5340	0
562	20240712	111400	147545910	5340	5340	5340	5340	0
563	20240712	111300	147545910	5340	5340	5340	5340	0
564	20240712	111200	147545910	5340	5340	5340	5340	10
565	20240712	111100	147492510	5340	5340	5340	5340	0
566	20240712	111000	147492510	5340	5330	5340	5330	172
567	20240712	110900	146575730	5340	5340	5340	5340	24
568	20240712	110800	146447570	5340	5350	5350	5340	19
569	20240712	110700	146346050	5350	5350	5350	5350	1
570	20240712	110600	146340700	5350	5340	5350	5340	7
571	20240712	110500	146303290	5320	5320	5320	5320	0
572	20240712	110400	146303290	5320	5320	5320	5320	0
573	20240712	110300	146303290	5320	5320	5320	5320	0
574	20240712	110200	146303290	5320	5320	5320	5320	0
575	20240712	110100	146303290	5320	5320	5320	5320	0
576	20240712	110000	146303290	5320	5320	5320	5320	476
577	20240712	105900	143770970	5330	5330	5330	5330	0
578	20240712	105800	143770970	5330	5330	5330	5330	0
579	20240712	105700	143770970	5330	5330	5330	5330	200
580	20240712	105600	142704970	5330	5330	5330	5330	399
581	20240712	105500	140578300	5330	5330	5330	5330	1
582	20240712	105400	140572970	5340	5340	5340	5340	0
583	20240712	105300	140572970	5340	5340	5340	5340	0
584	20240712	105200	140572970	5340	5340	5340	5340	0
585	20240712	105100	140572970	5340	5340	5340	5340	0
586	20240712	105000	140572970	5340	5340	5340	5340	0
587	20240712	104900	140572970	5340	5340	5340	5340	3
588	20240712	104800	140556950	5320	5320	5320	5320	0
589	20240712	104700	140556950	5320	5320	5320	5320	0
590	20240712	104600	140556950	5320	5330	5330	5320	647
591	20240712	104500	137114130	5320	5340	5340	5320	108
592	20240712	104400	136538590	5330	5330	5330	5330	105
593	20240712	104300	135978940	5330	5330	5330	5330	52
594	20240712	104200	135701780	5330	5330	5330	5330	0
595	20240712	104100	135701780	5330	5330	5330	5330	2000
596	20240712	104000	125041780	5330	5330	5330	5330	0
597	20240712	103900	125041780	5330	5340	5340	5330	190
598	20240712	103800	124029030	5340	5340	5340	5340	10
599	20240712	103700	123975630	5330	5330	5330	5330	0
600	20240712	103600	123975630	5330	5330	5330	5330	40
601	20240712	103500	123762430	5350	5350	5350	5350	0
602	20240712	103400	123762430	5350	5350	5350	5350	0
603	20240712	103300	123762430	5350	5350	5350	5350	10
604	20240712	103200	123708930	5350	5350	5350	5350	3
605	20240712	103100	123692880	5330	5330	5330	5330	0
606	20240712	103000	123692880	5330	5330	5330	5330	82
607	20240712	102900	123255820	5330	5330	5330	5330	0
608	20240712	102800	123255820	5330	5330	5330	5330	0
609	20240712	102700	123255820	5330	5330	5330	5330	70
610	20240712	102600	122882720	5350	5350	5350	5350	0
611	20240712	102500	122882720	5350	5350	5350	5350	100
612	20240712	102400	122347720	5350	5340	5350	5340	583
613	20240712	102300	119234490	5340	5340	5340	5340	0
614	20240712	102200	119234490	5340	5340	5340	5340	1
615	20240712	102100	119229150	5330	5330	5330	5330	220
616	20240712	102000	118056550	5340	5340	5340	5340	0
617	20240712	101900	118056550	5340	5340	5340	5340	0
618	20240712	101800	118056550	5340	5340	5340	5340	100
619	20240712	101700	117522550	5340	5340	5340	5340	1
620	20240712	101600	117517210	5330	5330	5330	5330	0
621	20240712	101500	117517210	5330	5330	5330	5330	100
622	20240712	101400	116984210	5330	5320	5330	5320	3
623	20240712	101300	116968240	5330	5330	5340	5320	17
624	20240712	101200	116877760	5320	5330	5330	5320	396
625	20240712	101100	114769710	5340	5340	5340	5340	0
626	20240712	101000	114769710	5340	5340	5340	5340	0
627	20240712	100900	114769710	5340	5330	5340	5330	53
628	20240712	100800	114487190	5340	5340	5340	5340	0
629	20240712	100700	114487190	5340	5340	5340	5340	1
630	20240712	100600	114481850	5330	5330	5330	5330	1
631	20240712	100500	114476520	5340	5350	5350	5340	11
632	20240712	100400	114417770	5350	5330	5350	5330	358
633	20240712	100300	112509610	5350	5350	5350	5350	1
634	20240712	100200	112504260	5350	5330	5350	5330	75
635	20240712	100100	112103810	5350	5350	5350	5350	0
636	20240712	100000	112103810	5350	5340	5350	5340	3
637	20240712	095900	112087770	5350	5350	5350	5350	2
638	20240712	095800	112077070	5350	5350	5350	5350	10
639	20240712	095700	112023570	5350	5350	5350	5350	5
640	20240712	095600	111996820	5350	5350	5350	5350	0
641	20240712	095500	111996820	5350	5350	5350	5350	0
642	20240712	095400	111996820	5350	5350	5350	5350	0
643	20240712	095300	111996820	5350	5350	5350	5340	410
644	20240712	095200	109803410	5350	5350	5350	5350	10
645	20240712	095100	109749910	5350	5340	5350	5340	568
646	20240712	095000	106716110	5350	5350	5350	5350	0
647	20240712	094900	106716110	5350	5350	5350	5350	0
648	20240712	094800	106716110	5350	5350	5350	5350	0
649	20240712	094700	106716110	5350	5350	5350	5350	15
650	20240712	094600	106635860	5320	5320	5320	5320	0
651	20240712	094500	106635860	5320	5320	5320	5320	780
652	20240712	094400	102486260	5320	5320	5320	5320	15
653	20240712	094300	102406460	5320	5320	5320	5320	0
654	20240712	094200	102406460	5320	5350	5350	5320	321
655	20240712	094100	100697680	5340	5340	5340	5340	288
656	20240712	094000	99159760	5350	5350	5350	5350	43
657	20240712	093900	98929710	5350	5340	5350	5340	113
658	20240712	093800	98326110	5330	5330	5330	5330	0
659	20240712	093700	98326110	5330	5330	5330	5330	5
660	20240712	093600	98299460	5330	5330	5330	5330	620
661	20240712	093500	94994860	5330	5330	5330	5330	60
662	20240712	093400	94675060	5360	5360	5360	5360	13
663	20240712	093300	94605380	5360	5350	5360	5330	36
664	20240712	093200	94413210	5350	5350	5350	5350	0
665	20240712	093100	94413210	5350	5350	5350	5350	70
666	20240712	093000	94038710	5350	5350	5350	5350	18
667	20240712	092900	93942410	5350	5320	5350	5320	151
668	20240712	092800	93137560	5350	5350	5350	5350	81
669	20240712	092700	92704210	5350	5350	5350	5350	14
670	20240712	092600	92629310	5340	5340	5340	5340	520
671	20240712	092500	89852510	5340	5340	5340	5340	292
672	20240712	092400	88293230	5340	5330	5340	5330	912
673	20240712	092300	83432230	5330	5330	5330	5330	0
674	20240712	092200	83432230	5330	5310	5330	5310	5261
675	20240712	092100	55491100	5310	5310	5310	5310	0
676	20240712	092000	55491100	5310	5310	5310	5310	0
677	20240712	091900	55491100	5310	5310	5310	5310	1
678	20240712	091800	55485790	5330	5330	5330	5330	816
679	20240712	091700	51136510	5300	5300	5300	5300	53
680	20240712	091600	50855610	5290	5290	5290	5290	0
681	20240712	091500	50855610	5290	5290	5290	5290	0
682	20240712	091400	50855610	5290	5300	5300	5290	1904
683	20240712	091300	40783210	5300	5320	5320	5300	990
684	20240712	091200	35536160	5310	5310	5310	5310	100
685	20240712	091100	35005160	5310	5310	5310	5310	100
686	20240712	091000	34474160	5330	5310	5330	5310	219
687	20240712	090900	33309810	5290	5300	5300	5290	771
688	20240712	090800	29227520	5300	5300	5300	5300	10
689	20240712	090700	29174520	5320	5300	5320	5300	132
690	20240712	090600	28474880	5300	5300	5300	5300	0
691	20240712	090500	28474880	5300	5310	5310	5300	1001
692	20240712	090400	23168940	5310	5310	5320	5310	208
693	20240712	090300	22064440	5310	5320	5320	5310	243
694	20240712	090200	20771690	5320	5320	5320	5320	1
695	20240712	090100	20766370	5320	5320	5320	5320	50
696	20240712	090000	20500370	5300	5350	5370	5300	3744