KissMeData/137950/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202900	100585270	5420	5420	5420	5420	77
3	20240712	202800	100585270	5420	5420	5420	5420	0
4	20240712	202700	100585270	5420	5420	5420	5420	0
5	20240712	202600	100585270	5420	5420	5420	5420	0
6	20240712	202500	100585270	5420	5420	5420	5420	0
7	20240712	202400	100585270	5420	5420	5420	5420	0
8	20240712	202300	100585270	5420	5420	5420	5420	0
9	20240712	202200	100585270	5420	5420	5420	5420	0
10	20240712	202100	100585270	5420	5420	5420	5420	0
11	20240712	202000	100585270	5420	5420	5420	5420	0
12	20240712	201900	100585270	5420	5420	5420	5420	0
13	20240712	201800	100585270	5420	5420	5420	5420	0
14	20240712	201700	100585270	5420	5420	5420	5420	0
15	20240712	201600	100585270	5420	5420	5420	5420	0
16	20240712	201500	100585270	5420	5420	5420	5420	0
17	20240712	201400	100585270	5420	5420	5420	5420	0
18	20240712	201300	100585270	5420	5420	5420	5420	0
19	20240712	201200	100585270	5420	5420	5420	5420	0
20	20240712	201100	100585270	5420	5420	5420	5420	0
21	20240712	201000	100585270	5420	5420	5420	5420	0
22	20240712	200900	100585270	5420	5420	5420	5420	0
23	20240712	200800	100585270	5420	5420	5420	5420	0
24	20240712	200700	100585270	5420	5420	5420	5420	0
25	20240712	200600	100585270	5420	5420	5420	5420	0
26	20240712	200500	100585270	5420	5420	5420	5420	0
27	20240712	200400	100585270	5420	5420	5420	5420	0
28	20240712	200300	100585270	5420	5420	5420	5420	0
29	20240712	200200	100585270	5420	5420	5420	5420	0
30	20240712	200100	100585270	5420	5420	5420	5420	0
31	20240712	200000	100585270	5420	5420	5420	5420	0
32	20240712	195900	100585270	5420	5420	5420	5420	77
33	20240712	195800	100585270	5420	5420	5420	5420	0
34	20240712	195700	100585270	5420	5420	5420	5420	0
35	20240712	195600	100585270	5420	5420	5420	5420	0
36	20240712	195500	100585270	5420	5420	5420	5420	0
37	20240712	195400	100585270	5420	5420	5420	5420	0
38	20240712	195300	100585270	5420	5420	5420	5420	0
39	20240712	195200	100585270	5420	5420	5420	5420	0
40	20240712	195100	100585270	5420	5420	5420	5420	0
41	20240712	195000	100585270	5420	5420	5420	5420	0
42	20240712	194900	100585270	5420	5420	5420	5420	0
43	20240712	194800	100585270	5420	5420	5420	5420	0
44	20240712	194700	100585270	5420	5420	5420	5420	0
45	20240712	194600	100585270	5420	5420	5420	5420	0
46	20240712	194500	100585270	5420	5420	5420	5420	0
47	20240712	194400	100585270	5420	5420	5420	5420	0
48	20240712	194300	100585270	5420	5420	5420	5420	0
49	20240712	194200	100585270	5420	5420	5420	5420	0
50	20240712	194100	100585270	5420	5420	5420	5420	0
51	20240712	194000	100585270	5420	5420	5420	5420	0
52	20240712	193900	100585270	5420	5420	5420	5420	0
53	20240712	193800	100585270	5420	5420	5420	5420	0
54	20240712	193700	100585270	5420	5420	5420	5420	0
55	20240712	193600	100585270	5420	5420	5420	5420	0
56	20240712	193500	100585270	5420	5420	5420	5420	0
57	20240712	193400	100585270	5420	5420	5420	5420	0
58	20240712	193300	100585270	5420	5420	5420	5420	0
59	20240712	193200	100585270	5420	5420	5420	5420	0
60	20240712	193100	100585270	5420	5420	5420	5420	0
61	20240712	193000	100585270	5420	5420	5420	5420	0
62	20240712	192900	100585270	5420	5420	5420	5420	77
63	20240712	192800	100585270	5420	5420	5420	5420	0
64	20240712	192700	100585270	5420	5420	5420	5420	0
65	20240712	192600	100585270	5420	5420	5420	5420	0
66	20240712	192500	100585270	5420	5420	5420	5420	0
67	20240712	192400	100585270	5420	5420	5420	5420	0
68	20240712	192300	100585270	5420	5420	5420	5420	0
69	20240712	192200	100585270	5420	5420	5420	5420	0
70	20240712	192100	100585270	5420	5420	5420	5420	0
71	20240712	192000	100585270	5420	5420	5420	5420	0
72	20240712	191900	100585270	5420	5420	5420	5420	0
73	20240712	191800	100585270	5420	5420	5420	5420	0
74	20240712	191700	100585270	5420	5420	5420	5420	0
75	20240712	191600	100585270	5420	5420	5420	5420	0
76	20240712	191500	100585270	5420	5420	5420	5420	0
77	20240712	191400	100585270	5420	5420	5420	5420	0
78	20240712	191300	100585270	5420	5420	5420	5420	0
79	20240712	191200	100585270	5420	5420	5420	5420	0
80	20240712	191100	100585270	5420	5420	5420	5420	0
81	20240712	191000	100585270	5420	5420	5420	5420	0
82	20240712	190900	100585270	5420	5420	5420	5420	0
83	20240712	190800	100585270	5420	5420	5420	5420	0
84	20240712	190700	100585270	5420	5420	5420	5420	0
85	20240712	190600	100585270	5420	5420	5420	5420	0
86	20240712	190500	100585270	5420	5420	5420	5420	0
87	20240712	190400	100585270	5420	5420	5420	5420	0
88	20240712	190300	100585270	5420	5420	5420	5420	0
89	20240712	190200	100585270	5420	5420	5420	5420	0
90	20240712	190100	100585270	5420	5420	5420	5420	0
91	20240712	190000	100585270	5420	5420	5420	5420	0
92	20240712	185900	100585270	5420	5420	5420	5420	77
93	20240712	185800	100585270	5420	5420	5420	5420	0
94	20240712	185700	100585270	5420	5420	5420	5420	0
95	20240712	185600	100585270	5420	5420	5420	5420	0
96	20240712	185500	100585270	5420	5420	5420	5420	0
97	20240712	185400	100585270	5420	5420	5420	5420	0
98	20240712	185300	100585270	5420	5420	5420	5420	0
99	20240712	185200	100585270	5420	5420	5420	5420	0
100	20240712	185100	100585270	5420	5420	5420	5420	0
101	20240712	185000	100585270	5420	5420	5420	5420	0
102	20240712	184900	100585270	5420	5420	5420	5420	0
103	20240712	184800	100585270	5420	5420	5420	5420	0
104	20240712	184700	100585270	5420	5420	5420	5420	0
105	20240712	184600	100585270	5420	5420	5420	5420	0
106	20240712	184500	100585270	5420	5420	5420	5420	0
107	20240712	184400	100585270	5420	5420	5420	5420	0
108	20240712	184300	100585270	5420	5420	5420	5420	0
109	20240712	184200	100585270	5420	5420	5420	5420	0
110	20240712	184100	100585270	5420	5420	5420	5420	0
111	20240712	184000	100585270	5420	5420	5420	5420	0
112	20240712	183900	100585270	5420	5420	5420	5420	0
113	20240712	183800	100585270	5420	5420	5420	5420	0
114	20240712	183700	100585270	5420	5420	5420	5420	0
115	20240712	183600	100585270	5420	5420	5420	5420	0
116	20240712	183500	100585270	5420	5420	5420	5420	0
117	20240712	183400	100585270	5420	5420	5420	5420	0
118	20240712	183300	100585270	5420	5420	5420	5420	0
119	20240712	183200	100585270	5420	5420	5420	5420	0
120	20240712	183100	100585270	5420	5420	5420	5420	0
121	20240712	183000	100585270	5420	5420	5420	5420	0
122	20240712	182900	100585270	5420	5420	5420	5420	77
123	20240712	182800	100585270	5420	5420	5420	5420	0
124	20240712	182700	100585270	5420	5420	5420	5420	0
125	20240712	182600	100585270	5420	5420	5420	5420	0
126	20240712	182500	100585270	5420	5420	5420	5420	0
127	20240712	182400	100585270	5420	5420	5420	5420	0
128	20240712	182300	100585270	5420	5420	5420	5420	0
129	20240712	182200	100585270	5420	5420	5420	5420	0
130	20240712	182100	100585270	5420	5420	5420	5420	0
131	20240712	182000	100585270	5420	5420	5420	5420	0
132	20240712	181900	100585270	5420	5420	5420	5420	0
133	20240712	181800	100585270	5420	5420	5420	5420	0
134	20240712	181700	100585270	5420	5420	5420	5420	0
135	20240712	181600	100585270	5420	5420	5420	5420	0
136	20240712	181500	100585270	5420	5420	5420	5420	0
137	20240712	181400	100585270	5420	5420	5420	5420	0
138	20240712	181300	100585270	5420	5420	5420	5420	0
139	20240712	181200	100585270	5420	5420	5420	5420	0
140	20240712	181100	100585270	5420	5420	5420	5420	0
141	20240712	181000	100585270	5420	5420	5420	5420	0
142	20240712	180900	100585270	5420	5420	5420	5420	0
143	20240712	180800	100585270	5420	5420	5420	5420	0
144	20240712	180700	100585270	5420	5420	5420	5420	0
145	20240712	180600	100585270	5420	5420	5420	5420	0
146	20240712	180500	100585270	5420	5420	5420	5420	0
147	20240712	180400	100585270	5420	5420	5420	5420	0
148	20240712	180300	100585270	5420	5420	5420	5420	0
149	20240712	180200	100585270	5420	5420	5420	5420	0
150	20240712	180100	100585270	5420	5420	5420	5420	0
151	20240712	180000	100585270	5420	5420	5420	5420	0
152	20240712	175900	100585270	5420	5420	5420	5420	77
153	20240712	175800	100585270	5420	5420	5420	5420	0
154	20240712	175700	100585270	5420	5420	5420	5420	0
155	20240712	175600	100585270	5420	5420	5420	5420	0
156	20240712	175500	100585270	5420	5420	5420	5420	0
157	20240712	175400	100585270	5420	5420	5420	5420	0
158	20240712	175300	100585270	5420	5420	5420	5420	0
159	20240712	175200	100585270	5420	5420	5420	5420	0
160	20240712	175100	100585270	5420	5420	5420	5420	0
161	20240712	175000	100585270	5420	5420	5420	5420	0
162	20240712	174900	100585270	5420	5420	5420	5420	0
163	20240712	174800	100585270	5420	5420	5420	5420	0
164	20240712	174700	100585270	5420	5420	5420	5420	0
165	20240712	174600	100585270	5420	5420	5420	5420	0
166	20240712	174500	100585270	5420	5420	5420	5420	0
167	20240712	174400	100585270	5420	5420	5420	5420	0
168	20240712	174300	100585270	5420	5420	5420	5420	0
169	20240712	174200	100585270	5420	5420	5420	5420	0
170	20240712	174100	100585270	5420	5420	5420	5420	0
171	20240712	174000	100585270	5420	5420	5420	5420	0
172	20240712	173900	100585270	5420	5420	5420	5420	0
173	20240712	173800	100585270	5420	5420	5420	5420	0
174	20240712	173700	100585270	5420	5420	5420	5420	0
175	20240712	173600	100585270	5420	5420	5420	5420	0
176	20240712	173500	100585270	5420	5420	5420	5420	0
177	20240712	173400	100585270	5420	5420	5420	5420	0
178	20240712	173300	100585270	5420	5420	5420	5420	0
179	20240712	173200	100585270	5420	5420	5420	5420	0
180	20240712	173100	100585270	5420	5420	5420	5420	0
181	20240712	173000	100585270	5420	5420	5420	5420	0
182	20240712	172900	100585270	5420	5420	5420	5420	77
183	20240712	172800	100585270	5420	5420	5420	5420	0
184	20240712	172700	100585270	5420	5420	5420	5420	0
185	20240712	172600	100585270	5420	5420	5420	5420	0
186	20240712	172500	100585270	5420	5420	5420	5420	0
187	20240712	172400	100585270	5420	5420	5420	5420	0
188	20240712	172300	100585270	5420	5420	5420	5420	0
189	20240712	172200	100585270	5420	5420	5420	5420	0
190	20240712	172100	100585270	5420	5420	5420	5420	0
191	20240712	172000	100585270	5420	5420	5420	5420	0
192	20240712	171900	100585270	5420	5420	5420	5420	0
193	20240712	171800	100585270	5420	5420	5420	5420	0
194	20240712	171700	100585270	5420	5420	5420	5420	0
195	20240712	171600	100585270	5420	5420	5420	5420	0
196	20240712	171500	100585270	5420	5420	5420	5420	0
197	20240712	171400	100585270	5420	5420	5420	5420	0
198	20240712	171300	100585270	5420	5420	5420	5420	0
199	20240712	171200	100585270	5420	5420	5420	5420	0
200	20240712	171100	100585270	5420	5420	5420	5420	0
201	20240712	171000	100585270	5420	5420	5420	5420	0
202	20240712	170900	100585270	5420	5420	5420	5420	0
203	20240712	170800	100585270	5420	5420	5420	5420	0
204	20240712	170700	100585270	5420	5420	5420	5420	0
205	20240712	170600	100585270	5420	5420	5420	5420	0
206	20240712	170500	100585270	5420	5420	5420	5420	0
207	20240712	170400	100585270	5420	5420	5420	5420	0
208	20240712	170300	100585270	5420	5420	5420	5420	0
209	20240712	170200	100585270	5420	5420	5420	5420	0
210	20240712	170100	100585270	5420	5420	5420	5420	0
211	20240712	170000	100585270	5420	5420	5420	5420	0
212	20240712	165900	100585270	5420	5420	5420	5420	77
213	20240712	165800	100585270	5420	5420	5420	5420	0
214	20240712	165700	100585270	5420	5420	5420	5420	0
215	20240712	165600	100585270	5420	5420	5420	5420	0
216	20240712	165500	100585270	5420	5420	5420	5420	0
217	20240712	165400	100585270	5420	5420	5420	5420	0
218	20240712	165300	100585270	5420	5420	5420	5420	0
219	20240712	165200	100585270	5420	5420	5420	5420	0
220	20240712	165100	100585270	5420	5420	5420	5420	0
221	20240712	165000	100585270	5420	5420	5420	5420	0
222	20240712	164900	100585270	5420	5420	5420	5420	0
223	20240712	164800	100585270	5420	5420	5420	5420	0
224	20240712	164700	100585270	5420	5420	5420	5420	0
225	20240712	164600	100585270	5420	5420	5420	5420	0
226	20240712	164500	100585270	5420	5420	5420	5420	0
227	20240712	164400	100585270	5420	5420	5420	5420	0
228	20240712	164300	100585270	5420	5420	5420	5420	0
229	20240712	164200	100585270	5420	5420	5420	5420	0
230	20240712	164100	100585270	5420	5420	5420	5420	0
231	20240712	164000	100585270	5420	5420	5420	5420	0
232	20240712	163900	100585270	5420	5420	5420	5420	0
233	20240712	163800	100585270	5420	5420	5420	5420	0
234	20240712	163700	100585270	5420	5420	5420	5420	0
235	20240712	163600	100585270	5420	5420	5420	5420	0
236	20240712	163500	100585270	5420	5420	5420	5420	0
237	20240712	163400	100585270	5420	5420	5420	5420	0
238	20240712	163300	100585270	5420	5420	5420	5420	0
239	20240712	163200	100585270	5420	5420	5420	5420	0
240	20240712	163100	100585270	5420	5420	5420	5420	0
241	20240712	163000	100585270	5420	5420	5420	5420	0
242	20240712	162900	100585270	5420	5420	5420	5420	77
243	20240712	162800	100585270	5420	5420	5420	5420	0
244	20240712	162700	100585270	5420	5420	5420	5420	0
245	20240712	162600	100585270	5420	5420	5420	5420	0
246	20240712	162500	100585270	5420	5420	5420	5420	0
247	20240712	162400	100585270	5420	5420	5420	5420	0
248	20240712	162300	100585270	5420	5420	5420	5420	0
249	20240712	162200	100585270	5420	5420	5420	5420	0
250	20240712	162100	100585270	5420	5420	5420	5420	0
251	20240712	162000	100585270	5420	5420	5420	5420	0
252	20240712	161900	100585270	5420	5420	5420	5420	0
253	20240712	161800	100585270	5420	5420	5420	5420	0
254	20240712	161700	100585270	5420	5420	5420	5420	0
255	20240712	161600	100585270	5420	5420	5420	5420	0
256	20240712	161500	100585270	5420	5420	5420	5420	0
257	20240712	161400	100585270	5420	5420	5420	5420	0
258	20240712	161300	100585270	5420	5420	5420	5420	0
259	20240712	161200	100585270	5420	5420	5420	5420	0
260	20240712	161100	100585270	5420	5420	5420	5420	0
261	20240712	161000	100585270	5420	5420	5420	5420	0
262	20240712	160900	100585270	5420	5420	5420	5420	0
263	20240712	160800	100585270	5420	5420	5420	5420	0
264	20240712	160700	100585270	5420	5420	5420	5420	0
265	20240712	160600	100585270	5420	5420	5420	5420	0
266	20240712	160500	100585270	5420	5420	5420	5420	0
267	20240712	160400	100585270	5420	5420	5420	5420	0
268	20240712	160300	100585270	5420	5420	5420	5420	0
269	20240712	160200	100585270	5420	5420	5420	5420	0
270	20240712	160100	100585270	5420	5420	5420	5420	0
271	20240712	160000	100585270	5420	5420	5420	5420	0
272	20240712	155900	100585270	5420	5420	5420	5420	77
273	20240712	155800	100585270	5420	5420	5420	5420	0
274	20240712	155700	100585270	5420	5420	5420	5420	0
275	20240712	155600	100585270	5420	5420	5420	5420	0
276	20240712	155500	100585270	5420	5420	5420	5420	0
277	20240712	155400	100585270	5420	5420	5420	5420	0
278	20240712	155300	100585270	5420	5420	5420	5420	0
279	20240712	155200	100585270	5420	5420	5420	5420	0
280	20240712	155100	100585270	5420	5420	5420	5420	0
281	20240712	155000	100585270	5420	5420	5420	5420	0
282	20240712	154900	100585270	5420	5420	5420	5420	0
283	20240712	154800	100585270	5420	5420	5420	5420	0
284	20240712	154700	100585270	5420	5420	5420	5420	0
285	20240712	154600	100585270	5420	5420	5420	5420	0
286	20240712	154500	100585270	5420	5420	5420	5420	0
287	20240712	154400	100585270	5420	5420	5420	5420	0
288	20240712	154300	100585270	5420	5420	5420	5420	0
289	20240712	154200	100585270	5420	5420	5420	5420	0
290	20240712	154100	100585270	5420	5420	5420	5420	0
291	20240712	154000	100585270	5420	5420	5420	5420	0
292	20240712	153900	100585270	5420	5420	5420	5420	0
293	20240712	153800	100585270	5420	5420	5420	5420	0
294	20240712	153700	100585270	5420	5420	5420	5420	0
295	20240712	153600	100585270	5420	5420	5420	5420	0
296	20240712	153500	100585270	5420	5420	5420	5420	0
297	20240712	153400	100585270	5420	5420	5420	5420	0
298	20240712	153300	100585270	5420	5420	5420	5420	0
299	20240712	153200	100585270	5420	5420	5420	5420	0
300	20240712	153100	100585270	5420	5420	5420	5420	0
301	20240712	153000	100585270	5420	5420	5420	5420	77
302	20240712	152900	100167930	5420	5420	5420	5420	0
303	20240712	152800	100167930	5420	5420	5420	5420	0
304	20240712	152700	100167930	5420	5420	5420	5420	0
305	20240712	152600	100167930	5420	5420	5420	5420	0
306	20240712	152500	100167930	5420	5420	5420	5420	0
307	20240712	152400	100167930	5420	5420	5420	5420	0
308	20240712	152300	100167930	5420	5420	5420	5420	0
309	20240712	152200	100167930	5420	5420	5420	5420	0
310	20240712	152100	100167930	5420	5420	5420	5420	0
311	20240712	152000	100167930	5420	5420	5420	5420	0
312	20240712	151900	100167930	5420	5420	5420	5420	10
313	20240712	151800	100113730	5420	5420	5420	5420	0
314	20240712	151700	100113730	5420	5420	5420	5420	1
315	20240712	151600	100108310	5400	5410	5420	5400	1366
316	20240712	151500	92718620	5410	5410	5410	5410	57
317	20240712	151400	92410250	5420	5420	5420	5420	0
318	20240712	151300	92410250	5420	5420	5420	5420	0
319	20240712	151200	92410250	5420	5420	5420	5420	0
320	20240712	151100	92410250	5420	5410	5420	5410	36
321	20240712	151000	92215170	5420	5420	5420	5420	0
322	20240712	150900	92215170	5420	5420	5420	5420	0
323	20240712	150800	92215170	5420	5420	5420	5420	0
324	20240712	150700	92215170	5420	5420	5420	5420	2
325	20240712	150600	92204330	5420	5420	5420	5420	0
326	20240712	150500	92204330	5420	5420	5420	5420	0
327	20240712	150400	92204330	5420	5420	5420	5420	0
328	20240712	150300	92204330	5420	5420	5420	5420	0
329	20240712	150200	92204330	5420	5420	5420	5420	0
330	20240712	150100	92204330	5420	5420	5420	5420	49
331	20240712	150000	91938750	5420	5420	5420	5420	0
332	20240712	145900	91938750	5420	5420	5420	5420	0
333	20240712	145800	91938750	5420	5420	5420	5420	0
334	20240712	145700	91938750	5420	5420	5420	5420	50
335	20240712	145600	91667750	5430	5430	5430	5430	0
336	20240712	145500	91667750	5430	5420	5430	5420	251
337	20240712	145400	90307320	5430	5430	5430	5430	0
338	20240712	145300	90307320	5430	5430	5430	5430	0
339	20240712	145200	90307320	5430	5430	5430	5430	0
340	20240712	145100	90307320	5430	5430	5430	5430	0
341	20240712	145000	90307320	5430	5430	5430	5430	0
342	20240712	144900	90307320	5430	5420	5430	5420	93
343	20240712	144800	89803250	5420	5420	5420	5420	0
344	20240712	144700	89803250	5420	5420	5420	5420	0
345	20240712	144600	89803250	5420	5420	5420	5420	0
346	20240712	144500	89803250	5420	5420	5420	5420	0
347	20240712	144400	89803250	5420	5420	5420	5420	10
348	20240712	144300	89749050	5420	5420	5420	5420	6
349	20240712	144200	89716530	5420	5420	5420	5420	2
350	20240712	144100	89705690	5420	5420	5420	5420	0
351	20240712	144000	89705690	5420	5420	5420	5420	0
352	20240712	143900	89705690	5420	5400	5420	5400	1043
353	20240712	143800	84072630	5420	5420	5420	5420	0
354	20240712	143700	84072630	5420	5420	5420	5420	0
355	20240712	143600	84072630	5420	5420	5420	5420	0
356	20240712	143500	84072630	5420	5420	5420	5420	0
357	20240712	143400	84072630	5420	5420	5420	5420	0
358	20240712	143300	84072630	5420	5420	5420	5420	0
359	20240712	143200	84072630	5420	5420	5420	5420	346
360	20240712	143100	82197310	5420	5420	5420	5420	0
361	20240712	143000	82197310	5420	5410	5420	5410	22
362	20240712	142900	82078280	5400	5400	5400	5400	0
363	20240712	142800	82078280	5400	5400	5400	5400	0
364	20240712	142700	82078280	5400	5400	5400	5400	15
365	20240712	142600	81997280	5410	5410	5410	5410	0
366	20240712	142500	81997280	5410	5410	5410	5410	0
367	20240712	142400	81997280	5410	5410	5410	5410	0
368	20240712	142300	81997280	5410	5410	5410	5410	0
369	20240712	142200	81997280	5410	5410	5410	5410	0
370	20240712	142100	81997280	5410	5410	5410	5410	0
371	20240712	142000	81997280	5410	5410	5410	5410	0
372	20240712	141900	81997280	5410	5420	5420	5410	1440
373	20240712	141800	74206870	5410	5410	5410	5410	0
374	20240712	141700	74206870	5410	5410	5410	5410	0
375	20240712	141600	74206870	5410	5410	5410	5410	4
376	20240712	141500	74185230	5420	5420	5420	5420	0
377	20240712	141400	74185230	5420	5420	5420	5420	0
378	20240712	141300	74185230	5420	5420	5420	5420	0
379	20240712	141200	74185230	5420	5420	5420	5420	70
380	20240712	141100	73805830	5410	5410	5410	5410	0
381	20240712	141000	73805830	5410	5410	5410	5410	0
382	20240712	140900	73805830	5410	5410	5410	5410	0
383	20240712	140800	73805830	5410	5410	5410	5410	5
384	20240712	140700	73778780	5410	5410	5410	5410	0
385	20240712	140600	73778780	5410	5410	5410	5410	0
386	20240712	140500	73778780	5410	5410	5410	5410	0
387	20240712	140400	73778780	5410	5410	5410	5410	0
388	20240712	140300	73778780	5410	5410	5410	5410	0
389	20240712	140200	73778780	5410	5410	5410	5410	50
390	20240712	140100	73508280	5420	5420	5420	5420	0
391	20240712	140000	73508280	5420	5420	5420	5420	0
392	20240712	135900	73508280	5420	5420	5420	5420	0
393	20240712	135800	73508280	5420	5420	5420	5420	0
394	20240712	135700	73508280	5420	5420	5420	5420	0
395	20240712	135600	73508280	5420	5420	5420	5420	0
396	20240712	135500	73508280	5420	5420	5420	5420	0
397	20240712	135400	73508280	5420	5420	5420	5420	0
398	20240712	135300	73508280	5420	5420	5420	5420	0
399	20240712	135200	73508280	5420	5420	5420	5420	0
400	20240712	135100	73508280	5420	5420	5420	5420	0
401	20240712	135000	73508280	5420	5420	5420	5420	0
402	20240712	134900	73508280	5420	5420	5420	5420	0
403	20240712	134800	73508280	5420	5420	5420	5420	1
404	20240712	134700	73502860	5420	5420	5420	5420	0
405	20240712	134600	73502860	5420	5420	5420	5420	0
406	20240712	134500	73502860	5420	5420	5420	5420	541
407	20240712	134400	70570640	5430	5430	5430	5430	0
408	20240712	134300	70570640	5430	5430	5430	5430	0
409	20240712	134200	70570640	5430	5430	5430	5430	0
410	20240712	134100	70570640	5430	5430	5430	5430	24
411	20240712	134000	70440320	5430	5430	5430	5430	0
412	20240712	133900	70440320	5430	5430	5430	5430	0
413	20240712	133800	70440320	5430	5430	5430	5430	0
414	20240712	133700	70440320	5430	5430	5430	5430	0
415	20240712	133600	70440320	5430	5430	5430	5430	0
416	20240712	133500	70440320	5430	5430	5430	5430	0
417	20240712	133400	70440320	5430	5430	5430	5430	0
418	20240712	133300	70440320	5430	5430	5430	5430	0
419	20240712	133200	70440320	5430	5430	5430	5430	5
420	20240712	133100	70413170	5440	5440	5440	5440	0
421	20240712	133000	70413170	5440	5440	5440	5440	0
422	20240712	132900	70413170	5440	5440	5440	5440	0
423	20240712	132800	70413170	5440	5440	5440	5440	0
424	20240712	132700	70413170	5440	5440	5440	5440	0
425	20240712	132600	70413170	5440	5440	5440	5440	0
426	20240712	132500	70413170	5440	5440	5440	5440	0
427	20240712	132400	70413170	5440	5440	5440	5440	0
428	20240712	132300	70413170	5440	5440	5440	5440	5
429	20240712	132200	70385970	5420	5420	5420	5420	53
430	20240712	132100	70098710	5440	5440	5440	5440	0
431	20240712	132000	70098710	5440	5440	5440	5440	0
432	20240712	131900	70098710	5440	5440	5440	5440	1
433	20240712	131800	70093270	5420	5420	5420	5420	0
434	20240712	131700	70093270	5420	5420	5420	5420	0
435	20240712	131600	70093270	5420	5420	5420	5420	0
436	20240712	131500	70093270	5420	5420	5420	5420	0
437	20240712	131400	70093270	5420	5430	5430	5420	34
438	20240712	131300	69908660	5430	5430	5430	5430	0
439	20240712	131200	69908660	5430	5430	5430	5430	0
440	20240712	131100	69908660	5430	5430	5430	5430	0
441	20240712	131000	69908660	5430	5430	5430	5430	0
442	20240712	130900	69908660	5430	5430	5430	5430	0
443	20240712	130800	69908660	5430	5430	5430	5430	0
444	20240712	130700	69908660	5430	5430	5430	5430	1
445	20240712	130600	69903230	5400	5400	5400	5400	0
446	20240712	130500	69903230	5400	5400	5400	5400	0
447	20240712	130400	69903230	5400	5400	5400	5400	350
448	20240712	130300	68013230	5430	5430	5430	5430	45
449	20240712	130200	67768880	5420	5420	5420	5420	1
450	20240712	130100	67763460	5430	5430	5430	5430	0
451	20240712	130000	67763460	5430	5430	5430	5430	0
452	20240712	125900	67763460	5430	5430	5430	5430	0
453	20240712	125800	67763460	5430	5430	5430	5430	0
454	20240712	125700	67763460	5430	5430	5430	5430	0
455	20240712	125600	67763460	5430	5430	5430	5430	0
456	20240712	125500	67763460	5430	5430	5430	5430	0
457	20240712	125400	67763460	5430	5430	5430	5430	1
458	20240712	125300	67758030	5400	5410	5410	5400	7
459	20240712	125200	67720220	5430	5430	5430	5430	0
460	20240712	125100	67720220	5430	5430	5430	5430	46
461	20240712	125000	67470440	5430	5430	5430	5430	0
462	20240712	124900	67470440	5430	5430	5430	5430	0
463	20240712	124800	67470440	5430	5430	5430	5430	0
464	20240712	124700	67470440	5430	5430	5430	5430	0
465	20240712	124600	67470440	5430	5430	5430	5430	0
466	20240712	124500	67470440	5430	5430	5430	5430	0
467	20240712	124400	67470440	5430	5430	5430	5430	1
468	20240712	124300	67465010	5410	5410	5410	5410	5
469	20240712	124200	67437960	5410	5410	5410	5410	0
470	20240712	124100	67437960	5410	5410	5410	5410	110
471	20240712	124000	66842860	5430	5420	5430	5420	30
472	20240712	123900	66680020	5420	5420	5420	5420	0
473	20240712	123800	66680020	5420	5420	5420	5420	44
474	20240712	123700	66441540	5430	5430	5430	5430	0
475	20240712	123600	66441540	5430	5430	5430	5430	1
476	20240712	123500	66436110	5420	5420	5420	5420	0
477	20240712	123400	66436110	5420	5420	5420	5420	50
478	20240712	123300	66165110	5430	5430	5430	5430	0
479	20240712	123200	66165110	5430	5430	5430	5430	0
480	20240712	123100	66165110	5430	5430	5430	5430	0
481	20240712	123000	66165110	5430	5430	5430	5430	10
482	20240712	122900	66110810	5430	5430	5430	5430	0
483	20240712	122800	66110810	5430	5430	5430	5430	20
484	20240712	122700	66002210	5430	5430	5430	5430	44
485	20240712	122600	65763290	5430	5430	5430	5430	0
486	20240712	122500	65763290	5430	5430	5430	5430	0
487	20240712	122400	65763290	5430	5430	5430	5430	0
488	20240712	122300	65763290	5430	5430	5430	5430	0
489	20240712	122200	65763290	5430	5430	5430	5430	0
490	20240712	122100	65763290	5430	5430	5430	5430	50
491	20240712	122000	65491790	5430	5430	5430	5430	0
492	20240712	121900	65491790	5430	5430	5430	5430	0
493	20240712	121800	65491790	5430	5430	5430	5430	0
494	20240712	121700	65491790	5430	5430	5430	5430	42
495	20240712	121600	65263730	5430	5430	5430	5430	1
496	20240712	121500	65258300	5430	5430	5430	5430	0
497	20240712	121400	65258300	5430	5430	5430	5430	0
498	20240712	121300	65258300	5430	5430	5430	5430	0
499	20240712	121200	65258300	5430	5430	5430	5430	0
500	20240712	121100	65258300	5430	5430	5430	5430	0
501	20240712	121000	65258300	5430	5430	5430	5430	50
502	20240712	120900	64986800	5430	5430	5430	5430	0
503	20240712	120800	64986800	5430	5430	5430	5430	0
504	20240712	120700	64986800	5430	5430	5430	5430	0
505	20240712	120600	64986800	5430	5430	5430	5430	0
506	20240712	120500	64986800	5430	5430	5430	5430	0
507	20240712	120400	64986800	5430	5430	5430	5430	0
508	20240712	120300	64986800	5430	5430	5430	5430	0
509	20240712	120200	64986800	5430	5430	5430	5430	0
510	20240712	120100	64986800	5430	5430	5430	5430	18
511	20240712	120000	64889060	5430	5430	5430	5430	0
512	20240712	115900	64889060	5430	5430	5430	5430	0
513	20240712	115800	64889060	5430	5430	5430	5430	0
514	20240712	115700	64889060	5430	5430	5430	5430	0
515	20240712	115600	64889060	5430	5430	5430	5430	0
516	20240712	115500	64889060	5430	5430	5430	5430	0
517	20240712	115400	64889060	5430	5430	5430	5430	0
518	20240712	115300	64889060	5430	5430	5430	5430	0
519	20240712	115200	64889060	5430	5430	5430	5430	0
520	20240712	115100	64889060	5430	5410	5430	5410	27
521	20240712	115000	64742970	5420	5420	5420	5420	0
522	20240712	114900	64742970	5420	5420	5420	5420	59
523	20240712	114800	64423190	5420	5420	5420	5420	501
524	20240712	114700	61707770	5420	5420	5420	5420	300
525	20240712	114600	60081770	5420	5420	5420	5420	540
526	20240712	114500	57154970	5430	5430	5430	5420	1460
527	20240712	114400	49239170	5440	5440	5440	5440	0
528	20240712	114300	49239170	5440	5440	5440	5440	0
529	20240712	114200	49239170	5440	5440	5440	5440	48
530	20240712	114100	48978050	5440	5440	5440	5440	0
531	20240712	114000	48978050	5440	5440	5440	5440	0
532	20240712	113900	48978050	5440	5440	5440	5440	0
533	20240712	113800	48978050	5440	5440	5440	5440	0
534	20240712	113700	48978050	5440	5440	5440	5440	10
535	20240712	113600	48923650	5440	5440	5440	5440	0
536	20240712	113500	48923650	5440	5440	5440	5440	0
537	20240712	113400	48923650	5440	5440	5440	5440	0
538	20240712	113300	48923650	5440	5440	5440	5440	0
539	20240712	113200	48923650	5440	5440	5440	5440	43
540	20240712	113100	48689730	5420	5420	5420	5420	0
541	20240712	113000	48689730	5420	5420	5420	5420	0
542	20240712	112900	48689730	5420	5420	5420	5420	0
543	20240712	112800	48689730	5420	5420	5420	5420	0
544	20240712	112700	48689730	5420	5420	5420	5420	0
545	20240712	112600	48689730	5420	5420	5420	5420	0
546	20240712	112500	48689730	5420	5420	5420	5420	0
547	20240712	112400	48689730	5420	5420	5420	5420	0
548	20240712	112300	48689730	5420	5430	5430	5420	35
549	20240712	112200	48500020	5440	5440	5440	5440	0
550	20240712	112100	48500020	5440	5440	5440	5440	47
551	20240712	112000	48244340	5440	5440	5440	5440	5
552	20240712	111900	48217140	5430	5430	5430	5430	0
553	20240712	111800	48217140	5430	5430	5430	5430	0
554	20240712	111700	48217140	5430	5430	5430	5430	234
555	20240712	111600	46946520	5430	5430	5430	5430	1
556	20240712	111500	46941090	5430	5430	5430	5430	0
557	20240712	111400	46941090	5430	5430	5430	5430	2
558	20240712	111300	46930230	5430	5430	5430	5430	0
559	20240712	111200	46930230	5430	5430	5430	5430	7
560	20240712	111100	46892220	5430	5430	5430	5430	1
561	20240712	111000	46886790	5430	5430	5430	5430	0
562	20240712	110900	46886790	5430	5430	5430	5430	0
563	20240712	110800	46886790	5430	5430	5430	5430	100
564	20240712	110700	46343790	5430	5430	5430	5430	1474
565	20240712	110600	38339970	5440	5440	5440	5440	0
566	20240712	110500	38339970	5440	5440	5440	5440	0
567	20240712	110400	38339970	5440	5440	5440	5440	0
568	20240712	110300	38339970	5440	5440	5440	5440	0
569	20240712	110200	38339970	5440	5440	5440	5440	6
570	20240712	110100	38307330	5440	5440	5440	5440	0
571	20240712	110000	38307330	5440	5440	5440	5440	0
572	20240712	105900	38307330	5440	5440	5440	5440	0
573	20240712	105800	38307330	5440	5440	5440	5440	54
574	20240712	105700	38013570	5440	5440	5440	5440	0
575	20240712	105600	38013570	5440	5440	5440	5440	100
576	20240712	105500	37469570	5440	5440	5440	5440	1
577	20240712	105400	37464130	5450	5450	5450	5450	4
578	20240712	105300	37442330	5440	5440	5440	5440	30
579	20240712	105200	37279130	5440	5440	5440	5440	0
580	20240712	105100	37279130	5440	5440	5440	5440	0
581	20240712	105000	37279130	5440	5440	5440	5440	47
582	20240712	104900	37023450	5420	5420	5420	5420	0
583	20240712	104800	37023450	5420	5420	5420	5420	0
584	20240712	104700	37023450	5420	5420	5420	5420	0
585	20240712	104600	37023450	5420	5430	5430	5420	100
586	20240712	104500	36481440	5440	5440	5440	5440	47
587	20240712	104400	36225760	5450	5450	5450	5450	0
588	20240712	104300	36225760	5450	5450	5450	5450	1
589	20240712	104200	36220310	5420	5420	5420	5420	200
590	20240712	104100	35136310	5420	5420	5420	5420	500
591	20240712	104000	32426310	5450	5450	5450	5450	0
592	20240712	103900	32426310	5450	5450	5450	5450	0
593	20240712	103800	32426310	5450	5450	5450	5450	0
594	20240712	103700	32426310	5450	5450	5450	5450	0
595	20240712	103600	32426310	5450	5450	5450	5420	83
596	20240712	103500	31976390	5420	5420	5420	5420	0
597	20240712	103400	31976390	5420	5420	5420	5420	0
598	20240712	103300	31976390	5420	5420	5420	5420	6
599	20240712	103200	31943870	5450	5450	5450	5450	0
600	20240712	103100	31943870	5450	5450	5450	5450	46
601	20240712	103000	31693170	5450	5450	5450	5450	0
602	20240712	102900	31693170	5450	5450	5450	5450	0
603	20240712	102800	31693170	5450	5450	5450	5450	1
604	20240712	102700	31687720	5450	5450	5450	5450	0
605	20240712	102600	31687720	5450	5450	5450	5450	0
606	20240712	102500	31687720	5450	5450	5450	5450	0
607	20240712	102400	31687720	5450	5450	5450	5450	0
608	20240712	102300	31687720	5450	5450	5450	5450	43
609	20240712	102200	31453370	5440	5440	5440	5440	0
610	20240712	102100	31453370	5440	5440	5440	5440	0
611	20240712	102000	31453370	5440	5440	5440	5440	0
612	20240712	101900	31453370	5440	5440	5440	5440	19
613	20240712	101800	31350010	5440	5440	5440	5440	0
614	20240712	101700	31350010	5440	5440	5440	5440	0
615	20240712	101600	31350010	5440	5440	5440	5440	1
616	20240712	101500	31344570	5440	5440	5440	5440	0
617	20240712	101400	31344570	5440	5440	5440	5440	0
618	20240712	101300	31344570	5440	5440	5440	5440	0
619	20240712	101200	31344570	5440	5440	5440	5440	0
620	20240712	101100	31344570	5440	5440	5440	5440	0
621	20240712	101000	31344570	5440	5440	5440	5440	0
622	20240712	100900	31344570	5440	5440	5440	5440	49
623	20240712	100800	31078010	5440	5440	5440	5440	0
624	20240712	100700	31078010	5440	5440	5440	5440	1
625	20240712	100600	31072570	5420	5420	5420	5420	0
626	20240712	100500	31072570	5420	5420	5420	5420	105
627	20240712	100400	30503470	5440	5440	5440	5440	0
628	20240712	100300	30503470	5440	5440	5440	5440	1
629	20240712	100200	30498030	5440	5440	5440	5440	1
630	20240712	100100	30492590	5440	5440	5440	5440	0
631	20240712	100000	30492590	5440	5430	5440	5430	501
632	20240712	095900	27770280	5430	5420	5430	5420	262
633	20240712	095800	26350170	5420	5420	5420	5420	105
634	20240712	095700	25781070	5430	5430	5430	5430	0
635	20240712	095600	25781070	5430	5430	5430	5430	189
636	20240712	095500	24754800	5430	5430	5430	5430	0
637	20240712	095400	24754800	5430	5430	5430	5430	500
638	20240712	095300	22039800	5430	5430	5430	5430	205
639	20240712	095200	20926650	5440	5430	5440	5430	244
640	20240712	095100	19601290	5440	5440	5440	5440	0
641	20240712	095000	19601290	5440	5440	5440	5440	1
642	20240712	094900	19595850	5460	5460	5460	5460	0
643	20240712	094800	19595850	5460	5430	5460	5430	2
644	20240712	094700	19584960	5430	5430	5430	5430	0
645	20240712	094600	19584960	5430	5430	5430	5430	0
646	20240712	094500	19584960	5430	5430	5430	5430	183
647	20240712	094400	18591270	5440	5440	5440	5440	5
648	20240712	094300	18564070	5440	5440	5440	5440	5
649	20240712	094200	18536870	5440	5440	5440	5440	0
650	20240712	094100	18536870	5440	5440	5440	5440	371
651	20240712	094000	16518630	5470	5470	5470	5470	0
652	20240712	093900	16518630	5470	5470	5470	5470	0
653	20240712	093800	16518630	5470	5470	5470	5470	0
654	20240712	093700	16518630	5470	5470	5470	5470	0
655	20240712	093600	16518630	5470	5460	5470	5460	219
656	20240712	093500	15320730	5470	5470	5470	5470	0
657	20240712	093400	15320730	5470	5470	5470	5470	0
658	20240712	093300	15320730	5470	5470	5470	5470	0
659	20240712	093200	15320730	5470	5470	5470	5470	0
660	20240712	093100	15320730	5470	5470	5470	5470	0
661	20240712	093000	15320730	5470	5440	5470	5440	1240
662	20240712	092900	8561030	5440	5440	5440	5440	0
663	20240712	092800	8561030	5440	5440	5440	5440	0
664	20240712	092700	8561030	5440	5440	5440	5440	0
665	20240712	092600	8561030	5440	5440	5440	5440	0
666	20240712	092500	8561030	5440	5440	5440	5440	0
667	20240712	092400	8561030	5440	5440	5440	5440	1
668	20240712	092300	8555590	5410	5410	5410	5410	10
669	20240712	092200	8501490	5450	5450	5450	5450	0
670	20240712	092100	8501490	5450	5450	5450	5450	1
671	20240712	092000	8496040	5410	5410	5410	5410	1
672	20240712	091900	8490630	5450	5450	5450	5450	0
673	20240712	091800	8490630	5450	5450	5450	5450	1
674	20240712	091700	8485180	5400	5400	5400	5400	1
675	20240712	091600	8479780	5450	5450	5450	5450	0
676	20240712	091500	8479780	5450	5450	5450	5450	100
677	20240712	091400	7934780	5450	5450	5450	5450	1
678	20240712	091300	7929330	5450	5450	5450	5450	0
679	20240712	091200	7929330	5450	5450	5450	5450	0
680	20240712	091100	7929330	5450	5440	5450	5440	2
681	20240712	091000	7918440	5420	5420	5420	5420	0
682	20240712	090900	7918440	5420	5420	5420	5420	1307
683	20240712	090800	834500	5420	5420	5420	5420	0
684	20240712	090700	834500	5420	5420	5420	5420	5
685	20240712	090600	807400	5420	5420	5420	5420	0
686	20240712	090500	807400	5420	5420	5420	5420	1
687	20240712	090400	801980	5390	5410	5410	5390	6
688	20240712	090300	769540	5410	5380	5410	5380	30
689	20240712	090200	608110	5410	5410	5410	5410	1
690	20240712	090100	602700	5420	5420	5420	5420	1
691	20240712	090000	597280	5370	5410	5410	5370	111