KissMeData/051490/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193600	165701240	4645	4645	4645	4645	1138
3	20240712	193500	165701240	4645	4645	4645	4645	0
4	20240712	193400	165701240	4645	4645	4645	4645	0
5	20240712	193300	165701240	4645	4645	4645	4645	0
6	20240712	193200	165701240	4645	4645	4645	4645	0
7	20240712	193100	165701240	4645	4645	4645	4645	0
8	20240712	193000	165701240	4645	4645	4645	4645	0
9	20240712	192900	165701240	4645	4645	4645	4645	0
10	20240712	192800	165701240	4645	4645	4645	4645	0
11	20240712	192700	165701240	4645	4645	4645	4645	0
12	20240712	192600	165701240	4645	4645	4645	4645	0
13	20240712	192500	165701240	4645	4645	4645	4645	0
14	20240712	192400	165701240	4645	4645	4645	4645	0
15	20240712	192300	165701240	4645	4645	4645	4645	0
16	20240712	192200	165701240	4645	4645	4645	4645	0
17	20240712	192100	165701240	4645	4645	4645	4645	0
18	20240712	192000	165701240	4645	4645	4645	4645	0
19	20240712	191900	165701240	4645	4645	4645	4645	0
20	20240712	191800	165701240	4645	4645	4645	4645	0
21	20240712	191700	165701240	4645	4645	4645	4645	0
22	20240712	191600	165701240	4645	4645	4645	4645	0
23	20240712	191500	165701240	4645	4645	4645	4645	0
24	20240712	191400	165701240	4645	4645	4645	4645	0
25	20240712	191300	165701240	4645	4645	4645	4645	0
26	20240712	191200	165701240	4645	4645	4645	4645	0
27	20240712	191100	165701240	4645	4645	4645	4645	0
28	20240712	191000	165701240	4645	4645	4645	4645	0
29	20240712	190900	165701240	4645	4645	4645	4645	0
30	20240712	190800	165701240	4645	4645	4645	4645	0
31	20240712	190700	165701240	4645	4645	4645	4645	0
32	20240712	190600	165701240	4645	4645	4645	4645	1138
33	20240712	190500	165701240	4645	4645	4645	4645	0
34	20240712	190400	165701240	4645	4645	4645	4645	0
35	20240712	190300	165701240	4645	4645	4645	4645	0
36	20240712	190200	165701240	4645	4645	4645	4645	0
37	20240712	190100	165701240	4645	4645	4645	4645	0
38	20240712	190000	165701240	4645	4645	4645	4645	0
39	20240712	185900	165701240	4645	4645	4645	4645	0
40	20240712	185800	165701240	4645	4645	4645	4645	0
41	20240712	185700	165701240	4645	4645	4645	4645	0
42	20240712	185600	165701240	4645	4645	4645	4645	0
43	20240712	185500	165701240	4645	4645	4645	4645	0
44	20240712	185400	165701240	4645	4645	4645	4645	0
45	20240712	185300	165701240	4645	4645	4645	4645	0
46	20240712	185200	165701240	4645	4645	4645	4645	0
47	20240712	185100	165701240	4645	4645	4645	4645	0
48	20240712	185000	165701240	4645	4645	4645	4645	0
49	20240712	184900	165701240	4645	4645	4645	4645	0
50	20240712	184800	165701240	4645	4645	4645	4645	0
51	20240712	184700	165701240	4645	4645	4645	4645	0
52	20240712	184600	165701240	4645	4645	4645	4645	0
53	20240712	184500	165701240	4645	4645	4645	4645	0
54	20240712	184400	165701240	4645	4645	4645	4645	0
55	20240712	184300	165701240	4645	4645	4645	4645	0
56	20240712	184200	165701240	4645	4645	4645	4645	0
57	20240712	184100	165701240	4645	4645	4645	4645	0
58	20240712	184000	165701240	4645	4645	4645	4645	0
59	20240712	183900	165701240	4645	4645	4645	4645	0
60	20240712	183800	165701240	4645	4645	4645	4645	0
61	20240712	183700	165701240	4645	4645	4645	4645	0
62	20240712	183600	165701240	4645	4645	4645	4645	1138
63	20240712	183500	165701240	4645	4645	4645	4645	0
64	20240712	183400	165701240	4645	4645	4645	4645	0
65	20240712	183300	165701240	4645	4645	4645	4645	0
66	20240712	183200	165701240	4645	4645	4645	4645	0
67	20240712	183100	165701240	4645	4645	4645	4645	0
68	20240712	183000	165701240	4645	4645	4645	4645	0
69	20240712	182900	165701240	4645	4645	4645	4645	0
70	20240712	182800	165701240	4645	4645	4645	4645	0
71	20240712	182700	165701240	4645	4645	4645	4645	0
72	20240712	182600	165701240	4645	4645	4645	4645	0
73	20240712	182500	165701240	4645	4645	4645	4645	0
74	20240712	182400	165701240	4645	4645	4645	4645	0
75	20240712	182300	165701240	4645	4645	4645	4645	0
76	20240712	182200	165701240	4645	4645	4645	4645	0
77	20240712	182100	165701240	4645	4645	4645	4645	0
78	20240712	182000	165701240	4645	4645	4645	4645	0
79	20240712	181900	165701240	4645	4645	4645	4645	0
80	20240712	181800	165701240	4645	4645	4645	4645	0
81	20240712	181700	165701240	4645	4645	4645	4645	0
82	20240712	181600	165701240	4645	4645	4645	4645	0
83	20240712	181500	165701240	4645	4645	4645	4645	0
84	20240712	181400	165701240	4645	4645	4645	4645	0
85	20240712	181300	165701240	4645	4645	4645	4645	0
86	20240712	181200	165701240	4645	4645	4645	4645	0
87	20240712	181100	165701240	4645	4645	4645	4645	0
88	20240712	181000	165701240	4645	4645	4645	4645	0
89	20240712	180900	165701240	4645	4645	4645	4645	0
90	20240712	180800	165701240	4645	4645	4645	4645	0
91	20240712	180700	165701240	4645	4645	4645	4645	0
92	20240712	180600	165701240	4645	4645	4645	4645	1138
93	20240712	180500	165701240	4645	4645	4645	4645	0
94	20240712	180400	165701240	4645	4645	4645	4645	0
95	20240712	180300	165701240	4645	4645	4645	4645	0
96	20240712	180200	165701240	4645	4645	4645	4645	0
97	20240712	180100	165701240	4645	4645	4645	4645	0
98	20240712	180000	165701240	4645	4645	4645	4645	0
99	20240712	175900	165701240	4645	4645	4645	4645	0
100	20240712	175800	165701240	4645	4645	4645	4645	0
101	20240712	175700	165701240	4645	4645	4645	4645	0
102	20240712	175600	165701240	4645	4645	4645	4645	0
103	20240712	175500	165701240	4645	4645	4645	4645	0
104	20240712	175400	165701240	4645	4645	4645	4645	0
105	20240712	175300	165701240	4645	4645	4645	4645	0
106	20240712	175200	165701240	4645	4645	4645	4645	0
107	20240712	175100	165701240	4645	4645	4645	4645	0
108	20240712	175000	165701240	4645	4645	4645	4645	0
109	20240712	174900	165701240	4645	4645	4645	4645	0
110	20240712	174800	165701240	4645	4645	4645	4645	0
111	20240712	174700	165701240	4645	4645	4645	4645	0
112	20240712	174600	165701240	4645	4645	4645	4645	0
113	20240712	174500	165701240	4645	4645	4645	4645	0
114	20240712	174400	165701240	4645	4645	4645	4645	0
115	20240712	174300	165701240	4645	4645	4645	4645	0
116	20240712	174200	165701240	4645	4645	4645	4645	0
117	20240712	174100	165701240	4645	4645	4645	4645	0
118	20240712	174000	165701240	4645	4645	4645	4645	0
119	20240712	173900	165701240	4645	4645	4645	4645	0
120	20240712	173800	165701240	4645	4645	4645	4645	0
121	20240712	173700	165701240	4645	4645	4645	4645	0
122	20240712	173600	165701240	4645	4645	4645	4645	1138
123	20240712	173500	165701240	4645	4645	4645	4645	0
124	20240712	173400	165701240	4645	4645	4645	4645	0
125	20240712	173300	165701240	4645	4645	4645	4645	0
126	20240712	173200	165701240	4645	4645	4645	4645	0
127	20240712	173100	165701240	4645	4645	4645	4645	0
128	20240712	173000	165701240	4645	4645	4645	4645	0
129	20240712	172900	165701240	4645	4645	4645	4645	0
130	20240712	172800	165701240	4645	4645	4645	4645	0
131	20240712	172700	165701240	4645	4645	4645	4645	0
132	20240712	172600	165701240	4645	4645	4645	4645	0
133	20240712	172500	165701240	4645	4645	4645	4645	0
134	20240712	172400	165701240	4645	4645	4645	4645	0
135	20240712	172300	165701240	4645	4645	4645	4645	0
136	20240712	172200	165701240	4645	4645	4645	4645	0
137	20240712	172100	165701240	4645	4645	4645	4645	0
138	20240712	172000	165701240	4645	4645	4645	4645	0
139	20240712	171900	165701240	4645	4645	4645	4645	0
140	20240712	171800	165701240	4645	4645	4645	4645	0
141	20240712	171700	165701240	4645	4645	4645	4645	0
142	20240712	171600	165701240	4645	4645	4645	4645	0
143	20240712	171500	165701240	4645	4645	4645	4645	0
144	20240712	171400	165701240	4645	4645	4645	4645	0
145	20240712	171300	165701240	4645	4645	4645	4645	0
146	20240712	171200	165701240	4645	4645	4645	4645	0
147	20240712	171100	165701240	4645	4645	4645	4645	0
148	20240712	171000	165701240	4645	4645	4645	4645	0
149	20240712	170900	165701240	4645	4645	4645	4645	0
150	20240712	170800	165701240	4645	4645	4645	4645	0
151	20240712	170700	165701240	4645	4645	4645	4645	0
152	20240712	170600	165701240	4645	4645	4645	4645	1138
153	20240712	170500	165701240	4645	4645	4645	4645	0
154	20240712	170400	165701240	4645	4645	4645	4645	0
155	20240712	170300	165701240	4645	4645	4645	4645	0
156	20240712	170200	165701240	4645	4645	4645	4645	0
157	20240712	170100	165701240	4645	4645	4645	4645	0
158	20240712	170000	165701240	4645	4645	4645	4645	0
159	20240712	165900	165701240	4645	4645	4645	4645	0
160	20240712	165800	165701240	4645	4645	4645	4645	0
161	20240712	165700	165701240	4645	4645	4645	4645	0
162	20240712	165600	165701240	4645	4645	4645	4645	0
163	20240712	165500	165701240	4645	4645	4645	4645	0
164	20240712	165400	165701240	4645	4645	4645	4645	0
165	20240712	165300	165701240	4645	4645	4645	4645	0
166	20240712	165200	165701240	4645	4645	4645	4645	0
167	20240712	165100	165701240	4645	4645	4645	4645	0
168	20240712	165000	165701240	4645	4645	4645	4645	0
169	20240712	164900	165701240	4645	4645	4645	4645	0
170	20240712	164800	165701240	4645	4645	4645	4645	0
171	20240712	164700	165701240	4645	4645	4645	4645	0
172	20240712	164600	165701240	4645	4645	4645	4645	0
173	20240712	164500	165701240	4645	4645	4645	4645	0
174	20240712	164400	165701240	4645	4645	4645	4645	0
175	20240712	164300	165701240	4645	4645	4645	4645	0
176	20240712	164200	165701240	4645	4645	4645	4645	0
177	20240712	164100	165701240	4645	4645	4645	4645	0
178	20240712	164000	165701240	4645	4645	4645	4645	0
179	20240712	163900	165701240	4645	4645	4645	4645	0
180	20240712	163800	165701240	4645	4645	4645	4645	0
181	20240712	163700	165701240	4645	4645	4645	4645	0
182	20240712	163600	165701240	4645	4645	4645	4645	1138
183	20240712	163500	165701240	4645	4645	4645	4645	0
184	20240712	163400	165701240	4645	4645	4645	4645	0
185	20240712	163300	165701240	4645	4645	4645	4645	0
186	20240712	163200	165701240	4645	4645	4645	4645	0
187	20240712	163100	165701240	4645	4645	4645	4645	0
188	20240712	163000	165701240	4645	4645	4645	4645	0
189	20240712	162900	165701240	4645	4645	4645	4645	0
190	20240712	162800	165701240	4645	4645	4645	4645	0
191	20240712	162700	165701240	4645	4645	4645	4645	0
192	20240712	162600	165701240	4645	4645	4645	4645	0
193	20240712	162500	165701240	4645	4645	4645	4645	0
194	20240712	162400	165701240	4645	4645	4645	4645	0
195	20240712	162300	165701240	4645	4645	4645	4645	0
196	20240712	162200	165701240	4645	4645	4645	4645	0
197	20240712	162100	165701240	4645	4645	4645	4645	0
198	20240712	162000	165701240	4645	4645	4645	4645	0
199	20240712	161900	165701240	4645	4645	4645	4645	0
200	20240712	161800	165701240	4645	4645	4645	4645	0
201	20240712	161700	165701240	4645	4645	4645	4645	0
202	20240712	161600	165701240	4645	4645	4645	4645	0
203	20240712	161500	165701240	4645	4645	4645	4645	0
204	20240712	161400	165701240	4645	4645	4645	4645	0
205	20240712	161300	165701240	4645	4645	4645	4645	0
206	20240712	161200	165701240	4645	4645	4645	4645	0
207	20240712	161100	165701240	4645	4645	4645	4645	0
208	20240712	161000	165701240	4645	4645	4645	4645	0
209	20240712	160900	165701240	4645	4645	4645	4645	0
210	20240712	160800	165701240	4645	4645	4645	4645	0
211	20240712	160700	165701240	4645	4645	4645	4645	0
212	20240712	160600	165701240	4645	4645	4645	4645	1138
213	20240712	160500	165701240	4645	4645	4645	4645	0
214	20240712	160400	165701240	4645	4645	4645	4645	0
215	20240712	160300	165701240	4645	4645	4645	4645	0
216	20240712	160200	165701240	4645	4645	4645	4645	0
217	20240712	160100	165701240	4645	4645	4645	4645	0
218	20240712	160000	165701240	4645	4645	4645	4645	0
219	20240712	155900	165701240	4645	4645	4645	4645	0
220	20240712	155800	165701240	4645	4645	4645	4645	0
221	20240712	155700	165701240	4645	4645	4645	4645	0
222	20240712	155600	165701240	4645	4645	4645	4645	0
223	20240712	155500	165701240	4645	4645	4645	4645	0
224	20240712	155400	165701240	4645	4645	4645	4645	0
225	20240712	155300	165701240	4645	4645	4645	4645	0
226	20240712	155200	165701240	4645	4645	4645	4645	0
227	20240712	155100	165701240	4645	4645	4645	4645	0
228	20240712	155000	165701240	4645	4645	4645	4645	0
229	20240712	154900	165701240	4645	4645	4645	4645	0
230	20240712	154800	165701240	4645	4645	4645	4645	0
231	20240712	154700	165701240	4645	4645	4645	4645	0
232	20240712	154600	165701240	4645	4645	4645	4645	0
233	20240712	154500	165701240	4645	4645	4645	4645	0
234	20240712	154400	165701240	4645	4645	4645	4645	0
235	20240712	154300	165701240	4645	4645	4645	4645	0
236	20240712	154200	165701240	4645	4645	4645	4645	0
237	20240712	154100	165701240	4645	4645	4645	4645	0
238	20240712	154000	165701240	4645	4645	4645	4645	0
239	20240712	153900	165701240	4645	4645	4645	4645	0
240	20240712	153800	165701240	4645	4645	4645	4645	0
241	20240712	153700	165701240	4645	4645	4645	4645	0
242	20240712	153600	165701240	4645	4645	4645	4645	1138
243	20240712	153500	165701240	4645	4645	4645	4645	0
244	20240712	153400	165701240	4645	4645	4645	4645	0
245	20240712	153300	165701240	4645	4645	4645	4645	0
246	20240712	153200	165701240	4645	4645	4645	4645	0
247	20240712	153100	165701240	4645	4645	4645	4645	0
248	20240712	153000	165701240	4645	4645	4645	4645	1138
249	20240712	152900	160415230	4645	4645	4645	4645	0
250	20240712	152800	160415230	4645	4645	4645	4645	0
251	20240712	152700	160415230	4645	4645	4645	4645	0
252	20240712	152600	160415230	4645	4645	4645	4645	0
253	20240712	152500	160415230	4645	4645	4645	4645	0
254	20240712	152400	160415230	4645	4645	4645	4645	0
255	20240712	152300	160415230	4645	4645	4645	4645	0
256	20240712	152200	160415230	4645	4645	4645	4645	0
257	20240712	152100	160415230	4645	4645	4645	4645	0
258	20240712	152000	160415230	4645	4645	4645	4645	0
259	20240712	151900	160415230	4645	4645	4645	4645	426
260	20240712	151800	158436460	4650	4650	4650	4650	507
261	20240712	151700	156078910	4655	4655	4655	4655	0
262	20240712	151600	156078910	4655	4650	4655	4650	22
263	20240712	151500	155976605	4655	4655	4655	4655	6
264	20240712	151400	155948675	4660	4660	4660	4660	51
265	20240712	151300	155711015	4650	4650	4650	4650	0
266	20240712	151200	155711015	4650	4660	4660	4650	1573
267	20240712	151100	148391980	4660	4660	4660	4660	20
268	20240712	151000	148298780	4660	4660	4660	4660	7
269	20240712	150900	148266160	4660	4660	4660	4660	0
270	20240712	150800	148266160	4660	4660	4660	4660	733
271	20240712	150700	144850380	4655	4655	4655	4655	0
272	20240712	150600	144850380	4655	4655	4655	4655	0
273	20240712	150500	144850380	4655	4655	4655	4655	1
274	20240712	150400	144845725	4655	4655	4655	4655	0
275	20240712	150300	144845725	4655	4655	4655	4655	0
276	20240712	150200	144845725	4655	4655	4655	4655	0
277	20240712	150100	144845725	4655	4655	4655	4655	0
278	20240712	150000	144845725	4655	4660	4660	4655	157
279	20240712	145900	144114875	4660	4660	4660	4660	0
280	20240712	145800	144114875	4660	4660	4660	4660	1111
281	20240712	145700	138937615	4675	4675	4675	4675	0
282	20240712	145600	138937615	4675	4675	4675	4675	0
283	20240712	145500	138937615	4675	4675	4675	4675	0
284	20240712	145400	138937615	4675	4675	4675	4675	0
285	20240712	145300	138937615	4675	4675	4675	4675	0
286	20240712	145200	138937615	4675	4675	4675	4675	0
287	20240712	145100	138937615	4675	4675	4675	4675	0
288	20240712	145000	138937615	4675	4675	4675	4675	0
289	20240712	144900	138937615	4675	4675	4675	4675	0
290	20240712	144800	138937615	4675	4675	4675	4675	0
291	20240712	144700	138937615	4675	4675	4675	4675	0
292	20240712	144600	138937615	4675	4675	4675	4675	0
293	20240712	144500	138937615	4675	4675	4675	4675	0
294	20240712	144400	138937615	4675	4675	4675	4675	0
295	20240712	144300	138937615	4675	4675	4675	4675	310
296	20240712	144200	137488365	4675	4675	4675	4675	0
297	20240712	144100	137488365	4675	4675	4675	4675	68
298	20240712	144000	137170465	4675	4670	4675	4670	559
299	20240712	143900	134557640	4660	4660	4660	4660	0
300	20240712	143800	134557640	4660	4660	4660	4660	464
301	20240712	143700	132395400	4650	4650	4650	4650	0
302	20240712	143600	132395400	4650	4650	4650	4650	0
303	20240712	143500	132395400	4650	4650	4650	4650	0
304	20240712	143400	132395400	4650	4650	4650	4650	0
305	20240712	143300	132395400	4650	4650	4650	4650	586
306	20240712	143200	129670500	4655	4655	4655	4655	0
307	20240712	143100	129670500	4655	4655	4655	4655	115
308	20240712	143000	129135175	4655	4655	4655	4655	94
309	20240712	142900	128697605	4660	4660	4660	4660	40
310	20240712	142800	128511205	4670	4670	4670	4670	0
311	20240712	142700	128511205	4670	4670	4670	4670	8
312	20240712	142600	128473845	4670	4670	4670	4670	0
313	20240712	142500	128473845	4670	4670	4670	4655	103
314	20240712	142400	127992850	4655	4655	4655	4655	0
315	20240712	142300	127992850	4655	4655	4655	4655	0
316	20240712	142200	127992850	4655	4655	4655	4655	0
317	20240712	142100	127992850	4655	4655	4655	4655	0
318	20240712	142000	127992850	4655	4660	4660	4655	563
319	20240712	141900	125372080	4665	4665	4665	4665	0
320	20240712	141800	125372080	4665	4670	4670	4665	3
321	20240712	141700	125358075	4670	4670	4670	4670	2
322	20240712	141600	125348735	4665	4665	4665	4665	0
323	20240712	141500	125348735	4665	4665	4665	4665	0
324	20240712	141400	125348735	4665	4665	4665	4665	0
325	20240712	141300	125348735	4665	4665	4665	4665	0
326	20240712	141200	125348735	4665	4665	4665	4665	1
327	20240712	141100	125344070	4670	4670	4670	4670	0
328	20240712	141000	125344070	4670	4670	4670	4670	1
329	20240712	140900	125339400	4670	4675	4675	4665	5
330	20240712	140800	125316060	4650	4650	4650	4650	0
331	20240712	140700	125316060	4650	4650	4650	4650	0
332	20240712	140600	125316060	4650	4650	4650	4650	544
333	20240712	140500	122786460	4650	4665	4665	4650	708
334	20240712	140400	119490260	4675	4675	4675	4675	0
335	20240712	140300	119490260	4675	4675	4675	4675	0
336	20240712	140200	119490260	4675	4675	4675	4675	0
337	20240712	140100	119490260	4675	4675	4675	4675	0
338	20240712	140000	119490260	4675	4675	4675	4675	1
339	20240712	135900	119485585	4665	4665	4665	4665	0
340	20240712	135800	119485585	4665	4665	4665	4665	0
341	20240712	135700	119485585	4665	4665	4665	4665	0
342	20240712	135600	119485585	4665	4665	4665	4665	0
343	20240712	135500	119485585	4665	4665	4665	4665	30
344	20240712	135400	119345635	4665	4665	4665	4665	5
345	20240712	135300	119322310	4675	4675	4675	4675	6
346	20240712	135200	119294260	4680	4680	4680	4680	0
347	20240712	135100	119294260	4680	4680	4680	4680	0
348	20240712	135000	119294260	4680	4680	4680	4680	0
349	20240712	134900	119294260	4680	4680	4680	4680	0
350	20240712	134800	119294260	4680	4680	4680	4680	0
351	20240712	134700	119294260	4680	4680	4680	4680	0
352	20240712	134600	119294260	4680	4680	4680	4680	0
353	20240712	134500	119294260	4680	4680	4680	4680	0
354	20240712	134400	119294260	4680	4680	4680	4680	499
355	20240712	134300	116958940	4665	4665	4665	4665	157
356	20240712	134200	116226535	4670	4675	4675	4670	15
357	20240712	134100	116156460	4680	4680	4680	4680	0
358	20240712	134000	116156460	4680	4670	4680	4670	50
359	20240712	133900	115922760	4680	4680	4680	4680	0
360	20240712	133800	115922760	4680	4680	4680	4680	0
361	20240712	133700	115922760	4680	4680	4680	4680	0
362	20240712	133600	115922760	4680	4680	4680	4680	0
363	20240712	133500	115922760	4680	4680	4680	4680	0
364	20240712	133400	115922760	4680	4680	4680	4680	0
365	20240712	133300	115922760	4680	4675	4680	4665	401
366	20240712	133200	114047595	4675	4675	4675	4675	50
367	20240712	133100	113813845	4675	4675	4675	4675	0
368	20240712	133000	113813845	4675	4675	4675	4665	140
369	20240712	132900	113159645	4680	4680	4680	4680	0
370	20240712	132800	113159645	4680	4680	4680	4680	0
371	20240712	132700	113159645	4680	4680	4680	4680	1
372	20240712	132600	113154965	4675	4675	4675	4675	0
373	20240712	132500	113154965	4675	4675	4675	4675	25
374	20240712	132400	113038090	4675	4675	4675	4675	0
375	20240712	132300	113038090	4675	4670	4675	4670	142
376	20240712	132200	112374945	4670	4670	4670	4670	9
377	20240712	132100	112332915	4670	4670	4670	4670	1
378	20240712	132000	112328245	4670	4670	4670	4670	0
379	20240712	131900	112328245	4670	4670	4670	4670	0
380	20240712	131800	112328245	4670	4670	4670	4670	0
381	20240712	131700	112328245	4670	4670	4670	4670	0
382	20240712	131600	112328245	4670	4670	4670	4670	0
383	20240712	131500	112328245	4670	4670	4670	4670	1
384	20240712	131400	112323575	4670	4670	4670	4670	0
385	20240712	131300	112323575	4670	4670	4670	4670	0
386	20240712	131200	112323575	4670	4670	4670	4670	0
387	20240712	131100	112323575	4670	4670	4670	4670	3
388	20240712	131000	112309565	4670	4670	4670	4670	0
389	20240712	130900	112309565	4670	4670	4670	4670	0
390	20240712	130800	112309565	4670	4670	4670	4670	0
391	20240712	130700	112309565	4670	4670	4670	4670	2
392	20240712	130600	112300225	4670	4670	4670	4670	0
393	20240712	130500	112300225	4670	4670	4670	4670	30
394	20240712	130400	112160125	4680	4680	4680	4680	0
395	20240712	130300	112160125	4680	4680	4680	4680	1
396	20240712	130200	112155445	4680	4670	4680	4670	495
397	20240712	130100	109839145	4655	4655	4655	4655	0
398	20240712	130000	109839145	4655	4665	4665	4655	686
399	20240712	125900	106645615	4670	4670	4670	4670	0
400	20240712	125800	106645615	4670	4670	4670	4670	0
401	20240712	125700	106645615	4670	4670	4670	4670	0
402	20240712	125600	106645615	4670	4670	4670	4670	0
403	20240712	125500	106645615	4670	4670	4670	4670	0
404	20240712	125400	106645615	4670	4670	4670	4670	0
405	20240712	125300	106645615	4670	4670	4670	4670	0
406	20240712	125200	106645615	4670	4670	4670	4670	0
407	20240712	125100	106645615	4670	4670	4670	4670	0
408	20240712	125000	106645615	4670	4670	4670	4670	1
409	20240712	124900	106640945	4670	4670	4670	4670	0
410	20240712	124800	106640945	4670	4670	4670	4670	0
411	20240712	124700	106640945	4670	4670	4670	4670	0
412	20240712	124600	106640945	4670	4670	4670	4670	0
413	20240712	124500	106640945	4670	4670	4670	4670	0
414	20240712	124400	106640945	4670	4670	4670	4670	1
415	20240712	124300	106636275	4670	4670	4670	4670	0
416	20240712	124200	106636275	4670	4670	4670	4670	0
417	20240712	124100	106636275	4670	4670	4670	4670	0
418	20240712	124000	106636275	4670	4670	4670	4670	0
419	20240712	123900	106636275	4670	4670	4670	4670	0
420	20240712	123800	106636275	4670	4670	4670	4660	4
421	20240712	123700	106617610	4660	4660	4670	4660	5
422	20240712	123600	106594295	4665	4665	4665	4665	2
423	20240712	123500	106584965	4655	4655	4655	4655	0
424	20240712	123400	106584965	4655	4655	4655	4655	0
425	20240712	123300	106584965	4655	4655	4655	4655	0
426	20240712	123200	106584965	4655	4655	4655	4655	0
427	20240712	123100	106584965	4655	4655	4655	4655	1
428	20240712	123000	106580310	4655	4665	4665	4655	10
429	20240712	122900	106533730	4670	4670	4670	4670	0
430	20240712	122800	106533730	4670	4670	4670	4670	0
431	20240712	122700	106533730	4670	4670	4670	4670	2
432	20240712	122600	106524390	4675	4675	4675	4675	0
433	20240712	122500	106524390	4675	4675	4675	4675	0
434	20240712	122400	106524390	4675	4675	4675	4675	0
435	20240712	122300	106524390	4675	4675	4675	4675	0
436	20240712	122200	106524390	4675	4675	4675	4675	0
437	20240712	122100	106524390	4675	4675	4675	4675	0
438	20240712	122000	106524390	4675	4675	4675	4675	108
439	20240712	121900	106019490	4675	4675	4675	4675	0
440	20240712	121800	106019490	4675	4655	4675	4655	77
441	20240712	121700	105660875	4675	4675	4675	4675	0
442	20240712	121600	105660875	4675	4675	4675	4675	0
443	20240712	121500	105660875	4675	4675	4675	4675	110
444	20240712	121400	105146625	4655	4655	4655	4655	0
445	20240712	121300	105146625	4655	4655	4655	4655	500
446	20240712	121200	102819125	4675	4675	4675	4675	0
447	20240712	121100	102819125	4675	4675	4675	4675	1
448	20240712	121000	102814450	4655	4655	4655	4655	1275
449	20240712	120900	96879325	4655	4655	4655	4655	0
450	20240712	120800	96879325	4655	4655	4655	4655	0
451	20240712	120700	96879325	4655	4665	4665	4655	81
452	20240712	120600	96501830	4675	4675	4675	4675	0
453	20240712	120500	96501830	4675	4675	4675	4675	2
454	20240712	120400	96492480	4675	4675	4675	4675	1
455	20240712	120300	96487805	4660	4660	4660	4660	0
456	20240712	120200	96487805	4660	4660	4660	4660	0
457	20240712	120100	96487805	4660	4660	4660	4660	100
458	20240712	120000	96021805	4660	4665	4665	4660	94
459	20240712	115900	95583670	4660	4660	4660	4660	0
460	20240712	115800	95583670	4660	4660	4660	4660	0
461	20240712	115700	95583670	4660	4660	4660	4660	0
462	20240712	115600	95583670	4660	4660	4660	4660	0
463	20240712	115500	95583670	4660	4660	4660	4660	1
464	20240712	115400	95579010	4670	4670	4670	4670	0
465	20240712	115300	95579010	4670	4670	4670	4670	50
466	20240712	115200	95345510	4660	4660	4660	4660	0
467	20240712	115100	95345510	4660	4660	4660	4660	0
468	20240712	115000	95345510	4660	4660	4660	4660	0
469	20240712	114900	95345510	4660	4660	4660	4660	0
470	20240712	114800	95345510	4660	4660	4660	4660	0
471	20240712	114700	95345510	4660	4660	4660	4660	0
472	20240712	114600	95345510	4660	4660	4660	4660	0
473	20240712	114500	95345510	4660	4660	4660	4660	0
474	20240712	114400	95345510	4660	4660	4660	4660	0
475	20240712	114300	95345510	4660	4660	4660	4660	0
476	20240712	114200	95345510	4660	4660	4660	4660	1
477	20240712	114100	95340850	4660	4660	4660	4660	61
478	20240712	114000	95056590	4660	4660	4660	4660	98
479	20240712	113900	94599910	4665	4665	4665	4665	0
480	20240712	113800	94599910	4665	4665	4665	4665	224
481	20240712	113700	93554950	4665	4665	4665	4665	1
482	20240712	113600	93550285	4665	4665	4665	4665	0
483	20240712	113500	93550285	4665	4665	4665	4665	0
484	20240712	113400	93550285	4665	4665	4665	4665	0
485	20240712	113300	93550285	4665	4665	4665	4665	0
486	20240712	113200	93550285	4665	4665	4665	4665	0
487	20240712	113100	93550285	4665	4665	4665	4665	2
488	20240712	113000	93540955	4670	4670	4670	4670	10
489	20240712	112900	93494255	4675	4675	4675	4675	0
490	20240712	112800	93494255	4675	4675	4675	4675	0
491	20240712	112700	93494255	4675	4675	4675	4675	0
492	20240712	112600	93494255	4675	4675	4675	4675	2
493	20240712	112500	93484905	4670	4670	4670	4670	0
494	20240712	112400	93484905	4670	4670	4670	4670	0
495	20240712	112300	93484905	4670	4670	4670	4670	3
496	20240712	112200	93470895	4670	4670	4670	4670	0
497	20240712	112100	93470895	4670	4670	4670	4670	201
498	20240712	112000	92532225	4670	4670	4670	4670	72
499	20240712	111900	92195985	4670	4670	4670	4670	36
500	20240712	111800	92027865	4660	4660	4660	4660	36
501	20240712	111700	91860105	4670	4670	4670	4670	0
502	20240712	111600	91860105	4670	4670	4670	4670	1
503	20240712	111500	91855435	4670	4670	4670	4670	0
504	20240712	111400	91855435	4670	4665	4670	4665	2
505	20240712	111300	91846100	4655	4655	4655	4655	0
506	20240712	111200	91846100	4655	4655	4655	4655	1
507	20240712	111100	91841445	4655	4655	4655	4655	0
508	20240712	111000	91841445	4655	4655	4655	4655	23
509	20240712	110900	91734380	4655	4655	4655	4655	0
510	20240712	110800	91734380	4655	4655	4655	4655	0
511	20240712	110700	91734380	4655	4655	4655	4655	130
512	20240712	110600	91129230	4655	4655	4655	4655	197
513	20240712	110500	90212195	4670	4670	4670	4670	0
514	20240712	110400	90212195	4670	4660	4670	4660	279
515	20240712	110300	88912035	4670	4670	4670	4670	0
516	20240712	110200	88912035	4670	4660	4670	4660	422
517	20240712	110100	86945445	4655	4655	4655	4655	0
518	20240712	110000	86945445	4655	4655	4655	4655	0
519	20240712	105900	86945445	4655	4655	4655	4655	0
520	20240712	105800	86945445	4655	4655	4655	4655	18
521	20240712	105700	86861655	4660	4660	4660	4660	6
522	20240712	105600	86833695	4655	4655	4655	4655	0
523	20240712	105500	86833695	4655	4655	4655	4655	4
524	20240712	105400	86815075	4655	4655	4655	4655	266
525	20240712	105300	85576845	4660	4660	4660	4660	15
526	20240712	105200	85506945	4670	4670	4670	4670	0
527	20240712	105100	85506945	4670	4670	4670	4670	0
528	20240712	105000	85506945	4670	4670	4670	4670	224
529	20240712	104900	84460865	4670	4670	4670	4670	1
530	20240712	104800	84456195	4655	4655	4655	4655	0
531	20240712	104700	84456195	4655	4655	4655	4655	0
532	20240712	104600	84456195	4655	4655	4655	4655	0
533	20240712	104500	84456195	4655	4655	4655	4655	0
534	20240712	104400	84456195	4655	4655	4655	4655	30
535	20240712	104300	84316545	4655	4655	4655	4655	0
536	20240712	104200	84316545	4655	4655	4655	4655	0
537	20240712	104100	84316545	4655	4655	4655	4655	0
538	20240712	104000	84316545	4655	4655	4655	4655	0
539	20240712	103900	84316545	4655	4670	4670	4655	39
540	20240712	103800	84134700	4670	4670	4670	4670	0
541	20240712	103700	84134700	4670	4670	4670	4670	0
542	20240712	103600	84134700	4670	4670	4670	4670	0
543	20240712	103500	84134700	4670	4670	4670	4670	0
544	20240712	103400	84134700	4670	4670	4670	4670	0
545	20240712	103300	84134700	4670	4670	4670	4670	0
546	20240712	103200	84134700	4670	4670	4670	4670	18
547	20240712	103100	84050640	4655	4655	4655	4655	3
548	20240712	103000	84036675	4655	4655	4655	4655	0
549	20240712	102900	84036675	4655	4655	4655	4655	2
550	20240712	102800	84027365	4655	4655	4655	4655	0
551	20240712	102700	84027365	4655	4655	4655	4655	0
552	20240712	102600	84027365	4655	4660	4660	4655	357
553	20240712	102500	82365245	4660	4660	4660	4660	171
554	20240712	102400	81568385	4660	4660	4660	4660	0
555	20240712	102300	81568385	4660	4660	4660	4660	16
556	20240712	102200	81493825	4660	4660	4660	4660	0
557	20240712	102100	81493825	4660	4660	4660	4660	0
558	20240712	102000	81493825	4660	4660	4660	4660	0
559	20240712	101900	81493825	4660	4660	4660	4660	0
560	20240712	101800	81493825	4660	4660	4660	4660	0
561	20240712	101700	81493825	4660	4660	4660	4660	0
562	20240712	101600	81493825	4660	4670	4670	4660	3
563	20240712	101500	81479835	4670	4670	4670	4670	135
564	20240712	101400	80849385	4670	4670	4670	4670	0
565	20240712	101300	80849385	4670	4670	4670	4670	2
566	20240712	101200	80840045	4660	4660	4660	4660	12
567	20240712	101100	80784125	4670	4670	4670	4670	0
568	20240712	101000	80784125	4670	4655	4670	4655	64
569	20240712	100900	80485350	4655	4655	4655	4655	72
570	20240712	100800	80150190	4650	4650	4650	4650	0
571	20240712	100700	80150190	4650	4650	4650	4650	0
572	20240712	100600	80150190	4650	4650	4650	4650	8
573	20240712	100500	80112990	4640	4640	4640	4640	400
574	20240712	100400	78256990	4640	4640	4640	4640	0
575	20240712	100300	78256990	4640	4640	4640	4640	4
576	20240712	100200	78238430	4635	4640	4640	4635	170
577	20240712	100100	77449645	4635	4640	4640	4635	832
578	20240712	100000	73593260	4640	4640	4640	4640	82
579	20240712	095900	73212780	4635	4640	4640	4635	87
580	20240712	095800	72809465	4635	4640	4650	4635	1346
581	20240712	095700	66564965	4650	4645	4650	4640	551
582	20240712	095600	64008210	4640	4650	4650	4640	2940
583	20240712	095500	50353240	4655	4655	4655	4655	21
584	20240712	095400	50255485	4650	4650	4650	4650	3
585	20240712	095300	50241535	4650	4650	4650	4650	10
586	20240712	095200	50195035	4650	4650	4650	4650	70
587	20240712	095100	49869535	4650	4650	4650	4650	1
588	20240712	095000	49864885	4650	4650	4650	4650	6
589	20240712	094900	49836985	4650	4670	4670	4650	4455
590	20240712	094800	29112565	4665	4665	4665	4665	18
591	20240712	094700	29028595	4670	4665	4670	4665	4
592	20240712	094600	29009925	4665	4665	4665	4665	0
593	20240712	094500	29009925	4665	4665	4665	4665	256
594	20240712	094400	27815685	4675	4675	4675	4675	0
595	20240712	094300	27815685	4675	4675	4675	4675	21
596	20240712	094200	27717510	4675	4675	4675	4675	0
597	20240712	094100	27717510	4675	4675	4675	4675	0
598	20240712	094000	27717510	4675	4675	4675	4675	0
599	20240712	093900	27717510	4675	4675	4675	4675	0
600	20240712	093800	27717510	4675	4675	4675	4675	14
601	20240712	093700	27652060	4675	4675	4675	4675	188
602	20240712	093600	26773160	4675	4675	4675	4675	0
603	20240712	093500	26773160	4675	4660	4675	4660	3
604	20240712	093400	26759150	4660	4660	4670	4660	435
605	20240712	093300	24732010	4660	4660	4660	4660	0
606	20240712	093200	24732010	4660	4660	4660	4655	598
607	20240712	093100	21945820	4680	4680	4680	4680	0
608	20240712	093000	21945820	4680	4680	4680	4680	0
609	20240712	092900	21945820	4680	4680	4680	4680	311
610	20240712	092800	20490340	4680	4680	4680	4680	0
611	20240712	092700	20490340	4680	4680	4680	4680	0
612	20240712	092600	20490340	4680	4680	4680	4680	0
613	20240712	092500	20490340	4680	4680	4680	4680	1
614	20240712	092400	20485660	4650	4650	4650	4650	260
615	20240712	092300	19276660	4650	4650	4650	4650	42
616	20240712	092200	19081360	4650	4650	4650	4650	2
617	20240712	092100	19072060	4655	4655	4655	4655	1500
618	20240712	092000	12089560	4680	4680	4680	4680	0
619	20240712	091900	12089560	4680	4680	4680	4680	0
620	20240712	091800	12089560	4680	4680	4680	4680	5
621	20240712	091700	12066160	4680	4680	4680	4680	0
622	20240712	091600	12066160	4680	4680	4680	4680	0
623	20240712	091500	12066160	4680	4680	4680	4680	1
624	20240712	091400	12061480	4645	4650	4680	4645	250
625	20240712	091300	10899820	4645	4645	4645	4645	0
626	20240712	091200	10899820	4645	4645	4645	4645	0
627	20240712	091100	10899820	4645	4655	4655	4645	469
628	20240712	091000	8719005	4660	4645	4660	4645	664
629	20240712	090900	5624915	4645	4660	4660	4645	549
630	20240712	090800	3070695	4680	4680	4680	4680	2
631	20240712	090700	3061335	4680	4680	4680	4680	0
632	20240712	090600	3061335	4680	4680	4680	4680	4
633	20240712	090500	3042615	4680	4680	4680	4680	6
634	20240712	090400	3014535	4680	4680	4680	4680	0
635	20240712	090300	3014535	4680	4655	4680	4655	20
636	20240712	090200	2921185	4655	4655	4655	4655	20
637	20240712	090100	2828085	4680	4680	4680	4680	0
638	20240712	090000	2828085	4680	4655	4680	4655	607