KissMeData/211050/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204700	541817015	5030	5030	5030	5030	741
3	20240712	204600	541817015	5030	5030	5030	5030	0
4	20240712	204500	541817015	5030	5030	5030	5030	0
5	20240712	204400	541817015	5030	5030	5030	5030	0
6	20240712	204300	541817015	5030	5030	5030	5030	0
7	20240712	204200	541817015	5030	5030	5030	5030	0
8	20240712	204100	541817015	5030	5030	5030	5030	0
9	20240712	204000	541817015	5030	5030	5030	5030	0
10	20240712	203900	541817015	5030	5030	5030	5030	0
11	20240712	203800	541817015	5030	5030	5030	5030	0
12	20240712	203700	541817015	5030	5030	5030	5030	0
13	20240712	203600	541817015	5030	5030	5030	5030	0
14	20240712	203500	541817015	5030	5030	5030	5030	0
15	20240712	203400	541817015	5030	5030	5030	5030	0
16	20240712	203300	541817015	5030	5030	5030	5030	0
17	20240712	203200	541817015	5030	5030	5030	5030	0
18	20240712	203100	541817015	5030	5030	5030	5030	0
19	20240712	203000	541817015	5030	5030	5030	5030	0
20	20240712	202900	541817015	5030	5030	5030	5030	0
21	20240712	202800	541817015	5030	5030	5030	5030	0
22	20240712	202700	541817015	5030	5030	5030	5030	0
23	20240712	202600	541817015	5030	5030	5030	5030	0
24	20240712	202500	541817015	5030	5030	5030	5030	0
25	20240712	202400	541817015	5030	5030	5030	5030	0
26	20240712	202300	541817015	5030	5030	5030	5030	0
27	20240712	202200	541817015	5030	5030	5030	5030	0
28	20240712	202100	541817015	5030	5030	5030	5030	0
29	20240712	202000	541817015	5030	5030	5030	5030	0
30	20240712	201900	541817015	5030	5030	5030	5030	0
31	20240712	201800	541817015	5030	5030	5030	5030	0
32	20240712	201700	541817015	5030	5030	5030	5030	741
33	20240712	201600	541817015	5030	5030	5030	5030	0
34	20240712	201500	541817015	5030	5030	5030	5030	0
35	20240712	201400	541817015	5030	5030	5030	5030	0
36	20240712	201300	541817015	5030	5030	5030	5030	0
37	20240712	201200	541817015	5030	5030	5030	5030	0
38	20240712	201100	541817015	5030	5030	5030	5030	0
39	20240712	201000	541817015	5030	5030	5030	5030	0
40	20240712	200900	541817015	5030	5030	5030	5030	0
41	20240712	200800	541817015	5030	5030	5030	5030	0
42	20240712	200700	541817015	5030	5030	5030	5030	0
43	20240712	200600	541817015	5030	5030	5030	5030	0
44	20240712	200500	541817015	5030	5030	5030	5030	0
45	20240712	200400	541817015	5030	5030	5030	5030	0
46	20240712	200300	541817015	5030	5030	5030	5030	0
47	20240712	200200	541817015	5030	5030	5030	5030	0
48	20240712	200100	541817015	5030	5030	5030	5030	0
49	20240712	200000	541817015	5030	5030	5030	5030	0
50	20240712	195900	541817015	5030	5030	5030	5030	0
51	20240712	195800	541817015	5030	5030	5030	5030	0
52	20240712	195700	541817015	5030	5030	5030	5030	0
53	20240712	195600	541817015	5030	5030	5030	5030	0
54	20240712	195500	541817015	5030	5030	5030	5030	0
55	20240712	195400	541817015	5030	5030	5030	5030	0
56	20240712	195300	541817015	5030	5030	5030	5030	0
57	20240712	195200	541817015	5030	5030	5030	5030	0
58	20240712	195100	541817015	5030	5030	5030	5030	0
59	20240712	195000	541817015	5030	5030	5030	5030	0
60	20240712	194900	541817015	5030	5030	5030	5030	0
61	20240712	194800	541817015	5030	5030	5030	5030	0
62	20240712	194700	541817015	5030	5030	5030	5030	741
63	20240712	194600	541817015	5030	5030	5030	5030	0
64	20240712	194500	541817015	5030	5030	5030	5030	0
65	20240712	194400	541817015	5030	5030	5030	5030	0
66	20240712	194300	541817015	5030	5030	5030	5030	0
67	20240712	194200	541817015	5030	5030	5030	5030	0
68	20240712	194100	541817015	5030	5030	5030	5030	0
69	20240712	194000	541817015	5030	5030	5030	5030	0
70	20240712	193900	541817015	5030	5030	5030	5030	0
71	20240712	193800	541817015	5030	5030	5030	5030	0
72	20240712	193700	541817015	5030	5030	5030	5030	0
73	20240712	193600	541817015	5030	5030	5030	5030	0
74	20240712	193500	541817015	5030	5030	5030	5030	0
75	20240712	193400	541817015	5030	5030	5030	5030	0
76	20240712	193300	541817015	5030	5030	5030	5030	0
77	20240712	193200	541817015	5030	5030	5030	5030	0
78	20240712	193100	541817015	5030	5030	5030	5030	0
79	20240712	193000	541817015	5030	5030	5030	5030	0
80	20240712	192900	541817015	5030	5030	5030	5030	0
81	20240712	192800	541817015	5030	5030	5030	5030	0
82	20240712	192700	541817015	5030	5030	5030	5030	0
83	20240712	192600	541817015	5030	5030	5030	5030	0
84	20240712	192500	541817015	5030	5030	5030	5030	0
85	20240712	192400	541817015	5030	5030	5030	5030	0
86	20240712	192300	541817015	5030	5030	5030	5030	0
87	20240712	192200	541817015	5030	5030	5030	5030	0
88	20240712	192100	541817015	5030	5030	5030	5030	0
89	20240712	192000	541817015	5030	5030	5030	5030	0
90	20240712	191900	541817015	5030	5030	5030	5030	0
91	20240712	191800	541817015	5030	5030	5030	5030	0
92	20240712	191700	541817015	5030	5030	5030	5030	741
93	20240712	191600	541817015	5030	5030	5030	5030	0
94	20240712	191500	541817015	5030	5030	5030	5030	0
95	20240712	191400	541817015	5030	5030	5030	5030	0
96	20240712	191300	541817015	5030	5030	5030	5030	0
97	20240712	191200	541817015	5030	5030	5030	5030	0
98	20240712	191100	541817015	5030	5030	5030	5030	0
99	20240712	191000	541817015	5030	5030	5030	5030	0
100	20240712	190900	541817015	5030	5030	5030	5030	0
101	20240712	190800	541817015	5030	5030	5030	5030	0
102	20240712	190700	541817015	5030	5030	5030	5030	0
103	20240712	190600	541817015	5030	5030	5030	5030	0
104	20240712	190500	541817015	5030	5030	5030	5030	0
105	20240712	190400	541817015	5030	5030	5030	5030	0
106	20240712	190300	541817015	5030	5030	5030	5030	0
107	20240712	190200	541817015	5030	5030	5030	5030	0
108	20240712	190100	541817015	5030	5030	5030	5030	0
109	20240712	190000	541817015	5030	5030	5030	5030	0
110	20240712	185900	541817015	5030	5030	5030	5030	0
111	20240712	185800	541817015	5030	5030	5030	5030	0
112	20240712	185700	541817015	5030	5030	5030	5030	0
113	20240712	185600	541817015	5030	5030	5030	5030	0
114	20240712	185500	541817015	5030	5030	5030	5030	0
115	20240712	185400	541817015	5030	5030	5030	5030	0
116	20240712	185300	541817015	5030	5030	5030	5030	0
117	20240712	185200	541817015	5030	5030	5030	5030	0
118	20240712	185100	541817015	5030	5030	5030	5030	0
119	20240712	185000	541817015	5030	5030	5030	5030	0
120	20240712	184900	541817015	5030	5030	5030	5030	0
121	20240712	184800	541817015	5030	5030	5030	5030	0
122	20240712	184700	541817015	5030	5030	5030	5030	741
123	20240712	184600	541817015	5030	5030	5030	5030	0
124	20240712	184500	541817015	5030	5030	5030	5030	0
125	20240712	184400	541817015	5030	5030	5030	5030	0
126	20240712	184300	541817015	5030	5030	5030	5030	0
127	20240712	184200	541817015	5030	5030	5030	5030	0
128	20240712	184100	541817015	5030	5030	5030	5030	0
129	20240712	184000	541817015	5030	5030	5030	5030	0
130	20240712	183900	541817015	5030	5030	5030	5030	0
131	20240712	183800	541817015	5030	5030	5030	5030	0
132	20240712	183700	541817015	5030	5030	5030	5030	0
133	20240712	183600	541817015	5030	5030	5030	5030	0
134	20240712	183500	541817015	5030	5030	5030	5030	0
135	20240712	183400	541817015	5030	5030	5030	5030	0
136	20240712	183300	541817015	5030	5030	5030	5030	0
137	20240712	183200	541817015	5030	5030	5030	5030	0
138	20240712	183100	541817015	5030	5030	5030	5030	0
139	20240712	183000	541817015	5030	5030	5030	5030	0
140	20240712	182900	541817015	5030	5030	5030	5030	0
141	20240712	182800	541817015	5030	5030	5030	5030	0
142	20240712	182700	541817015	5030	5030	5030	5030	0
143	20240712	182600	541817015	5030	5030	5030	5030	0
144	20240712	182500	541817015	5030	5030	5030	5030	0
145	20240712	182400	541817015	5030	5030	5030	5030	0
146	20240712	182300	541817015	5030	5030	5030	5030	0
147	20240712	182200	541817015	5030	5030	5030	5030	0
148	20240712	182100	541817015	5030	5030	5030	5030	0
149	20240712	182000	541817015	5030	5030	5030	5030	0
150	20240712	181900	541817015	5030	5030	5030	5030	0
151	20240712	181800	541817015	5030	5030	5030	5030	0
152	20240712	181700	541817015	5030	5030	5030	5030	741
153	20240712	181600	541817015	5030	5030	5030	5030	0
154	20240712	181500	541817015	5030	5030	5030	5030	0
155	20240712	181400	541817015	5030	5030	5030	5030	0
156	20240712	181300	541817015	5030	5030	5030	5030	0
157	20240712	181200	541817015	5030	5030	5030	5030	0
158	20240712	181100	541817015	5030	5030	5030	5030	0
159	20240712	181000	541817015	5030	5030	5030	5030	0
160	20240712	180900	541817015	5030	5030	5030	5030	0
161	20240712	180800	541817015	5030	5030	5030	5030	0
162	20240712	180700	541817015	5030	5030	5030	5030	0
163	20240712	180600	541817015	5030	5030	5030	5030	0
164	20240712	180500	541817015	5030	5030	5030	5030	0
165	20240712	180400	541817015	5030	5030	5030	5030	0
166	20240712	180300	541817015	5030	5030	5030	5030	0
167	20240712	180200	541817015	5030	5030	5030	5030	0
168	20240712	180100	541817015	5030	5030	5030	5030	0
169	20240712	180000	541817015	5030	5030	5030	5030	0
170	20240712	175900	541817015	5030	5030	5030	5030	0
171	20240712	175800	541817015	5030	5030	5030	5030	0
172	20240712	175700	541817015	5030	5030	5030	5030	0
173	20240712	175600	541817015	5030	5030	5030	5030	0
174	20240712	175500	541817015	5030	5030	5030	5030	0
175	20240712	175400	541817015	5030	5030	5030	5030	0
176	20240712	175300	541817015	5030	5030	5030	5030	0
177	20240712	175200	541817015	5030	5030	5030	5030	0
178	20240712	175100	541817015	5030	5030	5030	5030	0
179	20240712	175000	541817015	5030	5030	5030	5030	0
180	20240712	174900	541817015	5030	5030	5030	5030	0
181	20240712	174800	541817015	5030	5030	5030	5030	0
182	20240712	174700	541817015	5030	5030	5030	5030	741
183	20240712	174600	541817015	5030	5030	5030	5030	0
184	20240712	174500	541817015	5030	5030	5030	5030	0
185	20240712	174400	541817015	5030	5030	5030	5030	0
186	20240712	174300	541817015	5030	5030	5030	5030	0
187	20240712	174200	541817015	5030	5030	5030	5030	0
188	20240712	174100	541817015	5030	5030	5030	5030	0
189	20240712	174000	541817015	5030	5030	5030	5030	0
190	20240712	173900	541817015	5030	5030	5030	5030	0
191	20240712	173800	541817015	5030	5030	5030	5030	0
192	20240712	173700	541817015	5030	5030	5030	5030	0
193	20240712	173600	541817015	5030	5030	5030	5030	0
194	20240712	173500	541817015	5030	5030	5030	5030	0
195	20240712	173400	541817015	5030	5030	5030	5030	0
196	20240712	173300	541817015	5030	5030	5030	5030	0
197	20240712	173200	541817015	5030	5030	5030	5030	0
198	20240712	173100	541817015	5030	5030	5030	5030	0
199	20240712	173000	541817015	5030	5030	5030	5030	0
200	20240712	172900	541817015	5030	5030	5030	5030	0
201	20240712	172800	541817015	5030	5030	5030	5030	0
202	20240712	172700	541817015	5030	5030	5030	5030	0
203	20240712	172600	541817015	5030	5030	5030	5030	0
204	20240712	172500	541817015	5030	5030	5030	5030	0
205	20240712	172400	541817015	5030	5030	5030	5030	0
206	20240712	172300	541817015	5030	5030	5030	5030	0
207	20240712	172200	541817015	5030	5030	5030	5030	0
208	20240712	172100	541817015	5030	5030	5030	5030	0
209	20240712	172000	541817015	5030	5030	5030	5030	0
210	20240712	171900	541817015	5030	5030	5030	5030	0
211	20240712	171800	541817015	5030	5030	5030	5030	0
212	20240712	171700	541817015	5030	5030	5030	5030	741
213	20240712	171600	541817015	5030	5030	5030	5030	0
214	20240712	171500	541817015	5030	5030	5030	5030	0
215	20240712	171400	541817015	5030	5030	5030	5030	0
216	20240712	171300	541817015	5030	5030	5030	5030	0
217	20240712	171200	541817015	5030	5030	5030	5030	0
218	20240712	171100	541817015	5030	5030	5030	5030	0
219	20240712	171000	541817015	5030	5030	5030	5030	0
220	20240712	170900	541817015	5030	5030	5030	5030	0
221	20240712	170800	541817015	5030	5030	5030	5030	0
222	20240712	170700	541817015	5030	5030	5030	5030	0
223	20240712	170600	541817015	5030	5030	5030	5030	0
224	20240712	170500	541817015	5030	5030	5030	5030	0
225	20240712	170400	541817015	5030	5030	5030	5030	0
226	20240712	170300	541817015	5030	5030	5030	5030	0
227	20240712	170200	541817015	5030	5030	5030	5030	0
228	20240712	170100	541817015	5030	5030	5030	5030	0
229	20240712	170000	541817015	5030	5030	5030	5030	0
230	20240712	165900	541817015	5030	5030	5030	5030	0
231	20240712	165800	541817015	5030	5030	5030	5030	0
232	20240712	165700	541817015	5030	5030	5030	5030	0
233	20240712	165600	541817015	5030	5030	5030	5030	0
234	20240712	165500	541817015	5030	5030	5030	5030	0
235	20240712	165400	541817015	5030	5030	5030	5030	0
236	20240712	165300	541817015	5030	5030	5030	5030	0
237	20240712	165200	541817015	5030	5030	5030	5030	0
238	20240712	165100	541817015	5030	5030	5030	5030	0
239	20240712	165000	541817015	5030	5030	5030	5030	0
240	20240712	164900	541817015	5030	5030	5030	5030	0
241	20240712	164800	541817015	5030	5030	5030	5030	0
242	20240712	164700	541817015	5030	5030	5030	5030	741
243	20240712	164600	541817015	5030	5030	5030	5030	0
244	20240712	164500	541817015	5030	5030	5030	5030	0
245	20240712	164400	541817015	5030	5030	5030	5030	0
246	20240712	164300	541817015	5030	5030	5030	5030	0
247	20240712	164200	541817015	5030	5030	5030	5030	0
248	20240712	164100	541817015	5030	5030	5030	5030	0
249	20240712	164000	541817015	5030	5030	5030	5030	0
250	20240712	163900	541817015	5030	5030	5030	5030	0
251	20240712	163800	541817015	5030	5030	5030	5030	0
252	20240712	163700	541817015	5030	5030	5030	5030	0
253	20240712	163600	541817015	5030	5030	5030	5030	0
254	20240712	163500	541817015	5030	5030	5030	5030	0
255	20240712	163400	541817015	5030	5030	5030	5030	0
256	20240712	163300	541817015	5030	5030	5030	5030	0
257	20240712	163200	541817015	5030	5030	5030	5030	0
258	20240712	163100	541817015	5030	5030	5030	5030	0
259	20240712	163000	541817015	5030	5030	5030	5030	0
260	20240712	162900	541817015	5030	5030	5030	5030	0
261	20240712	162800	541817015	5030	5030	5030	5030	0
262	20240712	162700	541817015	5030	5030	5030	5030	0
263	20240712	162600	541817015	5030	5030	5030	5030	0
264	20240712	162500	541817015	5030	5030	5030	5030	0
265	20240712	162400	541817015	5030	5030	5030	5030	0
266	20240712	162300	541817015	5030	5030	5030	5030	0
267	20240712	162200	541817015	5030	5030	5030	5030	0
268	20240712	162100	541817015	5030	5030	5030	5030	0
269	20240712	162000	541817015	5030	5030	5030	5030	0
270	20240712	161900	541817015	5030	5030	5030	5030	0
271	20240712	161800	541817015	5030	5030	5030	5030	0
272	20240712	161700	541817015	5030	5030	5030	5030	741
273	20240712	161600	541817015	5030	5030	5030	5030	0
274	20240712	161500	541817015	5030	5030	5030	5030	0
275	20240712	161400	541817015	5030	5030	5030	5030	0
276	20240712	161300	541817015	5030	5030	5030	5030	0
277	20240712	161200	541817015	5030	5030	5030	5030	0
278	20240712	161100	541817015	5030	5030	5030	5030	0
279	20240712	161000	541817015	5030	5030	5030	5030	0
280	20240712	160900	541817015	5030	5030	5030	5030	0
281	20240712	160800	541817015	5030	5030	5030	5030	0
282	20240712	160700	541817015	5030	5030	5030	5030	0
283	20240712	160600	541817015	5030	5030	5030	5030	0
284	20240712	160500	541817015	5030	5030	5030	5030	0
285	20240712	160400	541817015	5030	5030	5030	5030	0
286	20240712	160300	541817015	5030	5030	5030	5030	0
287	20240712	160200	541817015	5030	5030	5030	5030	0
288	20240712	160100	541817015	5030	5030	5030	5030	0
289	20240712	160000	541817015	5030	5030	5030	5030	0
290	20240712	155900	541817015	5030	5030	5030	5030	0
291	20240712	155800	541817015	5030	5030	5030	5030	0
292	20240712	155700	541817015	5030	5030	5030	5030	0
293	20240712	155600	541817015	5030	5030	5030	5030	0
294	20240712	155500	541817015	5030	5030	5030	5030	0
295	20240712	155400	541817015	5030	5030	5030	5030	0
296	20240712	155300	541817015	5030	5030	5030	5030	0
297	20240712	155200	541817015	5030	5030	5030	5030	0
298	20240712	155100	541817015	5030	5030	5030	5030	0
299	20240712	155000	541817015	5030	5030	5030	5030	0
300	20240712	154900	541817015	5030	5030	5030	5030	0
301	20240712	154800	541817015	5030	5030	5030	5030	0
302	20240712	154700	541817015	5030	5030	5030	5030	741
303	20240712	154600	541817015	5030	5030	5030	5030	0
304	20240712	154500	541817015	5030	5030	5030	5030	0
305	20240712	154400	541817015	5030	5030	5030	5030	0
306	20240712	154300	541817015	5030	5030	5030	5030	0
307	20240712	154200	541817015	5030	5030	5030	5030	0
308	20240712	154100	541817015	5030	5030	5030	5030	0
309	20240712	154000	541817015	5030	5030	5030	5030	0
310	20240712	153900	541817015	5030	5030	5030	5030	0
311	20240712	153800	541817015	5030	5030	5030	5030	0
312	20240712	153700	541817015	5030	5030	5030	5030	0
313	20240712	153600	541817015	5030	5030	5030	5030	0
314	20240712	153500	541817015	5030	5030	5030	5030	0
315	20240712	153400	541817015	5030	5030	5030	5030	0
316	20240712	153300	541817015	5030	5030	5030	5030	0
317	20240712	153200	541817015	5030	5030	5030	5030	0
318	20240712	153100	541817015	5030	5030	5030	5030	0
319	20240712	153000	541817015	5030	5030	5030	5030	741
320	20240712	152900	538089785	5040	5040	5040	5040	0
321	20240712	152800	538089785	5040	5040	5040	5040	0
322	20240712	152700	538089785	5040	5040	5040	5040	0
323	20240712	152600	538089785	5040	5040	5040	5040	0
324	20240712	152500	538089785	5040	5040	5040	5040	0
325	20240712	152400	538089785	5040	5040	5040	5040	0
326	20240712	152300	538089785	5040	5040	5040	5040	0
327	20240712	152200	538089785	5040	5040	5040	5040	0
328	20240712	152100	538089785	5040	5040	5040	5040	0
329	20240712	152000	538089785	5040	5040	5040	5040	0
330	20240712	151900	538089785	5040	5040	5040	5040	0
331	20240712	151800	538089785	5040	5040	5040	5030	1005
332	20240712	151700	533034615	5030	5030	5030	5030	37
333	20240712	151600	532848505	5040	5050	5050	5040	200
334	20240712	151500	531840495	5030	5040	5040	5030	346
335	20240712	151400	530097625	5050	5050	5050	5050	0
336	20240712	151300	530097625	5050	5050	5050	5050	0
337	20240712	151200	530097625	5050	5050	5050	5050	5
338	20240712	151100	530072375	5050	5040	5050	5040	401
339	20240712	151000	528051325	5050	5050	5050	5050	0
340	20240712	150900	528051325	5050	5040	5050	5040	6
341	20240712	150800	528021075	5050	5050	5050	5050	0
342	20240712	150700	528021075	5050	5040	5050	5040	2
343	20240712	150600	528010985	5030	5040	5040	5030	50
344	20240712	150500	527759365	5040	5040	5040	5040	89
345	20240712	150400	527310805	5030	5030	5030	5030	0
346	20240712	150300	527310805	5030	5020	5030	5020	363
347	20240712	150200	525487375	5020	5020	5020	5020	5
348	20240712	150100	525462275	5020	5020	5020	5020	336
349	20240712	150000	523775555	5030	5030	5030	5030	0
350	20240712	145900	523775555	5030	5030	5030	5030	0
351	20240712	145800	523775555	5030	5030	5030	5030	1
352	20240712	145700	523770525	5020	5020	5020	5020	303
353	20240712	145600	522249465	5030	5030	5030	5030	17
354	20240712	145500	522163955	5030	5030	5030	5030	240
355	20240712	145400	520956755	5020	5020	5020	5020	0
356	20240712	145300	520956755	5020	5020	5020	5020	0
357	20240712	145200	520956755	5020	5020	5020	5020	268
358	20240712	145100	519611395	5030	5020	5030	5020	21
359	20240712	145000	519505965	5050	5050	5050	5050	0
360	20240712	144900	519505965	5050	5020	5050	5020	2
361	20240712	144800	519495895	5010	5010	5010	5010	3
362	20240712	144700	519480865	5020	5020	5020	5020	1
363	20240712	144600	519475845	5020	5020	5020	5020	199
364	20240712	144500	518476865	5020	5020	5020	5020	0
365	20240712	144400	518476865	5020	5020	5020	5020	1000
366	20240712	144300	513456865	5020	5010	5020	5010	210
367	20240712	144200	512404755	5020	5010	5020	5010	92
368	20240712	144100	511943825	5010	5010	5010	5010	200
369	20240712	144000	510941825	5010	5020	5020	5010	1209
370	20240712	143900	504884705	5010	5020	5020	5010	9
371	20240712	143800	504839565	5020	5020	5020	5020	1
372	20240712	143700	504834545	5010	5020	5070	5010	411
373	20240712	143600	502773865	5020	5020	5020	5020	43
374	20240712	143500	502558005	5020	5020	5020	5020	101
375	20240712	143400	502050985	5010	5010	5010	5010	389
376	20240712	143300	500102095	5010	5010	5010	5010	0
377	20240712	143200	500102095	5010	5010	5010	5010	189
378	20240712	143100	499155205	5020	5020	5020	5020	29
379	20240712	143000	499009625	5020	5020	5020	5020	100
380	20240712	142900	498507625	5020	5020	5020	5020	0
381	20240712	142800	498507625	5020	5020	5020	5020	2
382	20240712	142700	498497585	5020	5020	5020	5020	0
383	20240712	142600	498497585	5020	5020	5020	5020	200
384	20240712	142500	497493585	5020	5020	5020	5020	0
385	20240712	142400	497493585	5020	5020	5020	5020	0
386	20240712	142300	497493585	5020	5010	5020	5010	4
387	20240712	142200	497473535	5030	5030	5030	5030	1
388	20240712	142100	497468505	5030	5030	5030	4995	193
389	20240712	142000	496502155	5020	5010	5030	4990	406
390	20240712	141900	494475705	5030	5030	5030	5030	201
391	20240712	141800	493464675	5030	5010	5040	4995	12285
392	20240712	141700	432022470	5010	5010	5010	5010	4000
393	20240712	141600	411982470	5020	5070	5070	5020	14079
394	20240712	141500	341234770	5040	5050	5050	5040	3667
395	20240712	141400	322749540	5050	5050	5050	5050	0
396	20240712	141300	322749540	5050	5070	5070	5050	3598
397	20240712	141200	304573480	5060	5060	5060	5060	0
398	20240712	141100	304573480	5060	5060	5060	5060	0
399	20240712	141000	304573480	5060	5060	5060	5060	0
400	20240712	140900	304573480	5060	5060	5060	5060	0
401	20240712	140800	304573480	5060	5060	5060	5060	0
402	20240712	140700	304573480	5060	5060	5060	5060	0
403	20240712	140600	304573480	5060	5060	5060	5060	198
404	20240712	140500	303571600	5100	5100	5100	5100	0
405	20240712	140400	303571600	5100	5060	5100	5060	1182
406	20240712	140300	297575000	5060	5060	5060	5060	0
407	20240712	140200	297575000	5060	5060	5060	5060	178
408	20240712	140100	296674320	5060	5060	5060	5060	0
409	20240712	140000	296674320	5060	5070	5070	5060	750
410	20240712	135900	292878340	5070	5070	5070	5070	0
411	20240712	135800	292878340	5070	5070	5070	5070	69
412	20240712	135700	292528510	5070	5100	5100	5070	67
413	20240712	135600	292188460	5110	5110	5110	5110	0
414	20240712	135500	292188460	5110	5110	5110	5110	0
415	20240712	135400	292188460	5110	5110	5110	5110	1
416	20240712	135300	292183350	5080	5080	5080	5080	0
417	20240712	135200	292183350	5080	5080	5080	5080	0
418	20240712	135100	292183350	5080	5080	5080	5080	0
419	20240712	135000	292183350	5080	5080	5080	5080	688
420	20240712	134900	288688310	5090	5090	5090	5090	426
421	20240712	134800	286519970	5100	5120	5120	5100	555
422	20240712	134700	283689290	5120	5120	5120	5120	0
423	20240712	134600	283689290	5120	5120	5120	5120	0
424	20240712	134500	283689290	5120	5120	5120	5120	0
425	20240712	134400	283689290	5120	5120	5120	5120	137
426	20240712	134300	282987850	5120	5120	5120	5120	0
427	20240712	134200	282987850	5120	5120	5120	5120	0
428	20240712	134100	282987850	5120	5120	5120	5120	0
429	20240712	134000	282987850	5120	5120	5120	5120	0
430	20240712	133900	282987850	5120	5120	5120	5120	0
431	20240712	133800	282987850	5120	5120	5120	5120	0
432	20240712	133700	282987850	5120	5120	5120	5120	20
433	20240712	133600	282885450	5120	5120	5120	5120	7
434	20240712	133500	282849610	5120	5120	5120	5120	0
435	20240712	133400	282849610	5120	5120	5120	5120	0
436	20240712	133300	282849610	5120	5120	5120	5120	0
437	20240712	133200	282849610	5120	5120	5120	5120	0
438	20240712	133100	282849610	5120	5120	5120	5120	0
439	20240712	133000	282849610	5120	5120	5120	5120	0
440	20240712	132900	282849610	5120	5120	5120	5120	0
441	20240712	132800	282849610	5120	5120	5120	5120	0
442	20240712	132700	282849610	5120	5120	5120	5120	0
443	20240712	132600	282849610	5120	5120	5120	5120	0
444	20240712	132500	282849610	5120	5120	5120	5120	0
445	20240712	132400	282849610	5120	5120	5120	5120	0
446	20240712	132300	282849610	5120	5120	5120	5120	0
447	20240712	132200	282849610	5120	5120	5120	5120	700
448	20240712	132100	279265610	5120	5120	5120	5120	0
449	20240712	132000	279265610	5120	5120	5120	5120	0
450	20240712	131900	279265610	5120	5120	5120	5120	0
451	20240712	131800	279265610	5120	5120	5120	5120	5
452	20240712	131700	279240010	5120	5120	5120	5120	10
453	20240712	131600	279188810	5120	5120	5120	5120	0
454	20240712	131500	279188810	5120	5120	5120	5120	0
455	20240712	131400	279188810	5120	5120	5120	5120	0
456	20240712	131300	279188810	5120	5120	5120	5120	0
457	20240712	131200	279188810	5120	5120	5120	5120	0
458	20240712	131100	279188810	5120	5120	5120	5120	0
459	20240712	131000	279188810	5120	5120	5120	5120	0
460	20240712	130900	279188810	5120	5120	5120	5120	0
461	20240712	130800	279188810	5120	5120	5120	5120	0
462	20240712	130700	279188810	5120	5120	5120	5120	0
463	20240712	130600	279188810	5120	5120	5120	5120	0
464	20240712	130500	279188810	5120	5120	5120	5120	0
465	20240712	130400	279188810	5120	5120	5120	5120	0
466	20240712	130300	279188810	5120	5120	5120	5120	0
467	20240712	130200	279188810	5120	5120	5120	5120	0
468	20240712	130100	279188810	5120	5120	5120	5120	0
469	20240712	130000	279188810	5120	5120	5120	5120	0
470	20240712	125900	279188810	5120	5120	5120	5120	0
471	20240712	125800	279188810	5120	5120	5120	5120	0
472	20240712	125700	279188810	5120	5120	5120	5120	0
473	20240712	125600	279188810	5120	5120	5120	5120	0
474	20240712	125500	279188810	5120	5120	5120	5120	0
475	20240712	125400	279188810	5120	5120	5120	5120	0
476	20240712	125300	279188810	5120	5120	5120	5120	576
477	20240712	125200	276239690	5120	5120	5120	5120	0
478	20240712	125100	276239690	5120	5120	5120	5120	0
479	20240712	125000	276239690	5120	5120	5120	5120	0
480	20240712	124900	276239690	5120	5120	5120	5120	0
481	20240712	124800	276239690	5120	5120	5120	5120	0
482	20240712	124700	276239690	5120	5120	5120	5120	0
483	20240712	124600	276239690	5120	5120	5120	5120	0
484	20240712	124500	276239690	5120	5120	5120	5120	0
485	20240712	124400	276239690	5120	5120	5120	5120	0
486	20240712	124300	276239690	5120	5120	5120	5120	0
487	20240712	124200	276239690	5120	5120	5120	5120	500
488	20240712	124100	273679690	5120	5110	5120	5110	1000
489	20240712	124000	268559890	5130	5130	5130	5130	0
490	20240712	123900	268559890	5130	5130	5130	5130	0
491	20240712	123800	268559890	5130	5130	5130	5130	0
492	20240712	123700	268559890	5130	5130	5130	5130	0
493	20240712	123600	268559890	5130	5130	5130	5130	0
494	20240712	123500	268559890	5130	5130	5130	5130	0
495	20240712	123400	268559890	5130	5130	5130	5130	0
496	20240712	123300	268559890	5130	5130	5130	5130	0
497	20240712	123200	268559890	5130	5130	5130	5130	0
498	20240712	123100	268559890	5130	5130	5130	5130	1
499	20240712	123000	268554760	5100	5100	5100	5100	0
500	20240712	122900	268554760	5100	5100	5100	5100	0
501	20240712	122800	268554760	5100	5100	5100	5100	785
502	20240712	122700	264551260	5100	5100	5100	5100	0
503	20240712	122600	264551260	5100	5100	5100	5100	0
504	20240712	122500	264551260	5100	5100	5100	5100	0
505	20240712	122400	264551260	5100	5100	5100	5100	0
506	20240712	122300	264551260	5100	5100	5100	5100	0
507	20240712	122200	264551260	5100	5100	5100	5100	0
508	20240712	122100	264551260	5100	5100	5100	5100	246
509	20240712	122000	263296660	5110	5110	5110	5110	0
510	20240712	121900	263296660	5110	5110	5110	5110	0
511	20240712	121800	263296660	5110	5110	5110	5110	0
512	20240712	121700	263296660	5110	5110	5110	5110	20
513	20240712	121600	263194460	5110	5110	5110	5110	0
514	20240712	121500	263194460	5110	5110	5110	5110	0
515	20240712	121400	263194460	5110	5110	5110	5110	19
516	20240712	121300	263097370	5110	5110	5110	5110	0
517	20240712	121200	263097370	5110	5110	5110	5110	0
518	20240712	121100	263097370	5110	5120	5120	5110	2019
519	20240712	121000	252760720	5130	5130	5130	5130	0
520	20240712	120900	252760720	5130	5130	5130	5130	0
521	20240712	120800	252760720	5130	5130	5130	5130	0
522	20240712	120700	252760720	5130	5130	5130	5130	0
523	20240712	120600	252760720	5130	5130	5130	5130	0
524	20240712	120500	252760720	5130	5130	5130	5130	0
525	20240712	120400	252760720	5130	5130	5130	5130	0
526	20240712	120300	252760720	5130	5130	5130	5130	1
527	20240712	120200	252755590	5130	5130	5130	5130	0
528	20240712	120100	252755590	5130	5130	5130	5130	0
529	20240712	120000	252755590	5130	5130	5130	5130	0
530	20240712	115900	252755590	5130	5130	5130	5130	0
531	20240712	115800	252755590	5130	5130	5130	5130	0
532	20240712	115700	252755590	5130	5130	5130	5130	0
533	20240712	115600	252755590	5130	5130	5130	5130	0
534	20240712	115500	252755590	5130	5130	5130	5130	0
535	20240712	115400	252755590	5130	5130	5130	5130	0
536	20240712	115300	252755590	5130	5130	5130	5130	0
537	20240712	115200	252755590	5130	5130	5130	5130	0
538	20240712	115100	252755590	5130	5130	5130	5130	0
539	20240712	115000	252755590	5130	5130	5130	5130	0
540	20240712	114900	252755590	5130	5130	5130	5130	0
541	20240712	114800	252755590	5130	5130	5130	5130	1
542	20240712	114700	252750460	5130	5130	5130	5130	0
543	20240712	114600	252750460	5130	5130	5130	5130	0
544	20240712	114500	252750460	5130	5130	5130	5130	0
545	20240712	114400	252750460	5130	5130	5130	5130	0
546	20240712	114300	252750460	5130	5130	5130	5130	0
547	20240712	114200	252750460	5130	5130	5130	5130	0
548	20240712	114100	252750460	5130	5130	5130	5130	0
549	20240712	114000	252750460	5130	5130	5130	5130	0
550	20240712	113900	252750460	5130	5130	5130	5130	0
551	20240712	113800	252750460	5130	5130	5130	5130	0
552	20240712	113700	252750460	5130	5130	5130	5130	0
553	20240712	113600	252750460	5130	5130	5130	5130	0
554	20240712	113500	252750460	5130	5130	5130	5130	0
555	20240712	113400	252750460	5130	5130	5130	5130	0
556	20240712	113300	252750460	5130	5130	5130	5130	0
557	20240712	113200	252750460	5130	5130	5130	5130	0
558	20240712	113100	252750460	5130	5130	5130	5130	0
559	20240712	113000	252750460	5130	5130	5130	5130	0
560	20240712	112900	252750460	5130	5130	5130	5130	0
561	20240712	112800	252750460	5130	5130	5130	5130	0
562	20240712	112700	252750460	5130	5130	5130	5130	0
563	20240712	112600	252750460	5130	5130	5130	5130	0
564	20240712	112500	252750460	5130	5130	5130	5130	0
565	20240712	112400	252750460	5130	5130	5130	5130	0
566	20240712	112300	252750460	5130	5130	5130	5130	0
567	20240712	112200	252750460	5130	5130	5130	5130	20
568	20240712	112100	252647860	5150	5150	5150	5150	0
569	20240712	112000	252647860	5150	5150	5150	5150	0
570	20240712	111900	252647860	5150	5150	5150	5150	0
571	20240712	111800	252647860	5150	5150	5150	5150	0
572	20240712	111700	252647860	5150	5150	5150	5150	0
573	20240712	111600	252647860	5150	5150	5150	5150	0
574	20240712	111500	252647860	5150	5150	5150	5150	0
575	20240712	111400	252647860	5150	5150	5150	5150	0
576	20240712	111300	252647860	5150	5150	5150	5150	0
577	20240712	111200	252647860	5150	5150	5150	5150	0
578	20240712	111100	252647860	5150	5150	5150	5150	0
579	20240712	111000	252647860	5150	5150	5150	5150	0
580	20240712	110900	252647860	5150	5150	5150	5150	0
581	20240712	110800	252647860	5150	5150	5150	5150	1
582	20240712	110700	252642710	5180	5180	5180	5180	0
583	20240712	110600	252642710	5180	5180	5180	5180	0
584	20240712	110500	252642710	5180	5180	5180	5180	0
585	20240712	110400	252642710	5180	5180	5180	5180	0
586	20240712	110300	252642710	5180	5180	5180	5180	0
587	20240712	110200	252642710	5180	5180	5180	5180	26
588	20240712	110100	252508030	5150	5150	5150	5150	0
589	20240712	110000	252508030	5150	5150	5150	5150	8
590	20240712	105900	252466830	5150	5150	5150	5150	0
591	20240712	105800	252466830	5150	5150	5150	5150	0
592	20240712	105700	252466830	5150	5150	5150	5150	10
593	20240712	105600	252415330	5150	5150	5150	5150	298
594	20240712	105500	250880630	5150	5150	5150	5150	2884
595	20240712	105400	236028030	5150	5150	5150	5150	1795
596	20240712	105300	226783780	5150	5150	5150	5150	0
597	20240712	105200	226783780	5150	5150	5150	5150	0
598	20240712	105100	226783780	5150	5150	5150	5150	0
599	20240712	105000	226783780	5150	5150	5150	5150	0
600	20240712	104900	226783780	5150	5150	5150	5150	0
601	20240712	104800	226783780	5150	5150	5150	5150	0
602	20240712	104700	226783780	5150	5150	5150	5150	109
603	20240712	104600	226222430	5150	5150	5150	5150	0
604	20240712	104500	226222430	5150	5150	5150	5150	0
605	20240712	104400	226222430	5150	5150	5150	5150	0
606	20240712	104300	226222430	5150	5150	5150	5150	0
607	20240712	104200	226222430	5150	5160	5160	5150	450
608	20240712	104100	223904910	5190	5190	5190	5190	0
609	20240712	104000	223904910	5190	5190	5190	5190	0
610	20240712	103900	223904910	5190	5190	5190	5190	0
611	20240712	103800	223904910	5190	5190	5190	5190	0
612	20240712	103700	223904910	5190	5190	5190	5190	0
613	20240712	103600	223904910	5190	5190	5190	5190	0
614	20240712	103500	223904910	5190	5190	5190	5190	0
615	20240712	103400	223904910	5190	5190	5190	5190	0
616	20240712	103300	223904910	5190	5190	5190	5190	0
617	20240712	103200	223904910	5190	5190	5190	5190	0
618	20240712	103100	223904910	5190	5190	5190	5190	0
619	20240712	103000	223904910	5190	5190	5190	5190	0
620	20240712	102900	223904910	5190	5190	5190	5190	0
621	20240712	102800	223904910	5190	5190	5190	5190	0
622	20240712	102700	223904910	5190	5190	5190	5190	0
623	20240712	102600	223904910	5190	5190	5190	5190	9
624	20240712	102500	223858200	5190	5190	5190	5190	0
625	20240712	102400	223858200	5190	5190	5190	5190	1
626	20240712	102300	223853010	5190	5190	5190	5190	0
627	20240712	102200	223853010	5190	5190	5190	5190	0
628	20240712	102100	223853010	5190	5190	5190	5190	0
629	20240712	102000	223853010	5190	5190	5190	5190	109
630	20240712	101900	223287300	5190	5190	5190	5190	0
631	20240712	101800	223287300	5190	5190	5190	5190	0
632	20240712	101700	223287300	5190	5190	5190	5190	0
633	20240712	101600	223287300	5190	5190	5190	5190	0
634	20240712	101500	223287300	5190	5150	5190	5150	991
635	20240712	101400	218177390	5150	5150	5150	5150	15000
636	20240712	101300	140927390	5150	5090	5150	5090	5500
637	20240712	101200	112716750	5090	5090	5090	5090	620
638	20240712	101100	109560950	5090	5090	5090	5090	0
639	20240712	101000	109560950	5090	5090	5090	5090	400
640	20240712	100900	107524950	5080	5080	5080	5080	0
641	20240712	100800	107524950	5080	5070	5080	5070	1782
642	20240712	100700	98480210	5070	5060	5070	5060	246
643	20240712	100600	97233180	5060	5060	5060	5060	0
644	20240712	100500	97233180	5060	5050	5060	5050	125
645	20240712	100400	96600700	5060	5060	5060	5060	2
646	20240712	100300	96590580	5060	5060	5060	5060	1
647	20240712	100200	96585520	5060	5060	5060	5050	3
648	20240712	100100	96570350	5060	5060	5060	5060	353
649	20240712	100000	94784170	5050	5050	5050	5050	1009
650	20240712	095900	89688720	5050	5050	5050	5050	19
651	20240712	095800	89592770	5050	5050	5050	5050	3
652	20240712	095700	89577620	5050	5050	5050	5050	276
653	20240712	095600	88183820	5050	5050	5050	5050	0
654	20240712	095500	88183820	5050	5050	5050	5050	1
655	20240712	095400	88178770	5040	5040	5040	5040	9
656	20240712	095300	88133410	5040	5040	5040	5040	694
657	20240712	095200	84635650	5040	5040	5040	5040	0
658	20240712	095100	84635650	5040	5040	5040	5040	0
659	20240712	095000	84635650	5040	5020	5040	5020	15
660	20240712	094900	84560330	5020	5020	5020	5010	120
661	20240712	094800	83958930	5020	5010	5020	5010	244
662	20240712	094700	82734090	5020	5020	5020	5020	19
663	20240712	094600	82638710	5020	5020	5020	5020	365
664	20240712	094500	80806410	5030	5030	5030	5030	2
665	20240712	094400	80796350	5040	5040	5040	5040	1
666	20240712	094300	80791310	5020	5020	5020	5020	1000
667	20240712	094200	75771310	5020	5020	5020	5020	0
668	20240712	094100	75771310	5020	5030	5030	5020	1796
669	20240712	094000	66755290	5020	5020	5020	5020	0
670	20240712	093900	66755290	5020	5030	5030	5020	318
671	20240712	093800	65156750	5050	5040	5060	5040	14
672	20240712	093700	65086140	5040	5070	5070	5040	1172
673	20240712	093600	59161610	5070	5090	5090	5070	3958
674	20240712	093500	39057990	5090	5090	5090	5090	0
675	20240712	093400	39057990	5090	5090	5090	5090	22
676	20240712	093300	38946010	5090	5090	5090	5090	11
677	20240712	093200	38890020	5090	5090	5090	5090	11
678	20240712	093100	38834030	5100	5100	5100	5100	0
679	20240712	093000	38834030	5100	5100	5100	5100	1
680	20240712	092900	38828930	5100	5090	5100	5090	141
681	20240712	092800	38109840	5070	5070	5070	5070	0
682	20240712	092700	38109840	5070	5070	5070	5070	0
683	20240712	092600	38109840	5070	5070	5070	5070	0
684	20240712	092500	38109840	5070	5090	5090	5070	161
685	20240712	092400	37293070	5090	5090	5090	5090	302
686	20240712	092300	35755890	5120	5120	5120	5120	0
687	20240712	092200	35755890	5120	5120	5120	5120	0
688	20240712	092100	35755890	5120	5120	5120	5120	956
689	20240712	092000	30861170	5100	5120	5120	5100	2306
690	20240712	091900	19096150	5140	5140	5140	5140	0
691	20240712	091800	19096150	5140	5140	5140	5140	0
692	20240712	091700	19096150	5140	5130	5140	5120	36
693	20240712	091600	18911490	5130	5130	5130	5130	0
694	20240712	091500	18911490	5130	5130	5130	5130	14
695	20240712	091400	18839670	5130	5130	5130	5130	0
696	20240712	091300	18839670	5130	5130	5130	5130	0
697	20240712	091200	18839670	5130	5140	5140	5130	4
698	20240712	091100	18819140	5140	5150	5150	5140	730
699	20240712	091000	15066680	5200	5130	5200	5130	2896
700	20240712	090900	144180	5130	5130	5130	5130	1
701	20240712	090800	139050	5150	5150	5150	5150	0
702	20240712	090700	139050	5150	5150	5150	5150	0
703	20240712	090600	139050	5150	5150	5150	5150	0
704	20240712	090500	139050	5150	5150	5150	5150	0
705	20240712	090400	139050	5150	5150	5150	5150	0
706	20240712	090300	139050	5150	5150	5150	5150	0
707	20240712	090200	139050	5150	5150	5150	5150	0
708	20240712	090100	139050	5150	5150	5150	5150	0
709	20240712	090000	139050	5150	5150	5150	5150	27