KissMeData/007820/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185100	51640030	5050	5050	5050	5050	355
3	20240712	185000	51640030	5050	5050	5050	5050	0
4	20240712	184900	51640030	5050	5050	5050	5050	0
5	20240712	184800	51640030	5050	5050	5050	5050	0
6	20240712	184700	51640030	5050	5050	5050	5050	0
7	20240712	184600	51640030	5050	5050	5050	5050	0
8	20240712	184500	51640030	5050	5050	5050	5050	0
9	20240712	184400	51640030	5050	5050	5050	5050	0
10	20240712	184300	51640030	5050	5050	5050	5050	0
11	20240712	184200	51640030	5050	5050	5050	5050	0
12	20240712	184100	51640030	5050	5050	5050	5050	0
13	20240712	184000	51640030	5050	5050	5050	5050	0
14	20240712	183900	51640030	5050	5050	5050	5050	0
15	20240712	183800	51640030	5050	5050	5050	5050	0
16	20240712	183700	51640030	5050	5050	5050	5050	0
17	20240712	183600	51640030	5050	5050	5050	5050	0
18	20240712	183500	51640030	5050	5050	5050	5050	0
19	20240712	183400	51640030	5050	5050	5050	5050	0
20	20240712	183300	51640030	5050	5050	5050	5050	0
21	20240712	183200	51640030	5050	5050	5050	5050	0
22	20240712	183100	51640030	5050	5050	5050	5050	0
23	20240712	183000	51640030	5050	5050	5050	5050	0
24	20240712	182900	51640030	5050	5050	5050	5050	0
25	20240712	182800	51640030	5050	5050	5050	5050	0
26	20240712	182700	51640030	5050	5050	5050	5050	0
27	20240712	182600	51640030	5050	5050	5050	5050	0
28	20240712	182500	51640030	5050	5050	5050	5050	0
29	20240712	182400	51640030	5050	5050	5050	5050	0
30	20240712	182300	51640030	5050	5050	5050	5050	0
31	20240712	182200	51640030	5050	5050	5050	5050	0
32	20240712	182100	51640030	5050	5050	5050	5050	355
33	20240712	182000	51640030	5050	5050	5050	5050	0
34	20240712	181900	51640030	5050	5050	5050	5050	0
35	20240712	181800	51640030	5050	5050	5050	5050	0
36	20240712	181700	51640030	5050	5050	5050	5050	0
37	20240712	181600	51640030	5050	5050	5050	5050	0
38	20240712	181500	51640030	5050	5050	5050	5050	0
39	20240712	181400	51640030	5050	5050	5050	5050	0
40	20240712	181300	51640030	5050	5050	5050	5050	0
41	20240712	181200	51640030	5050	5050	5050	5050	0
42	20240712	181100	51640030	5050	5050	5050	5050	0
43	20240712	181000	51640030	5050	5050	5050	5050	0
44	20240712	180900	51640030	5050	5050	5050	5050	0
45	20240712	180800	51640030	5050	5050	5050	5050	0
46	20240712	180700	51640030	5050	5050	5050	5050	0
47	20240712	180600	51640030	5050	5050	5050	5050	0
48	20240712	180500	51640030	5050	5050	5050	5050	0
49	20240712	180400	51640030	5050	5050	5050	5050	0
50	20240712	180300	51640030	5050	5050	5050	5050	0
51	20240712	180200	51640030	5050	5050	5050	5050	0
52	20240712	180100	51640030	5050	5050	5050	5050	0
53	20240712	180000	51640030	5050	5050	5050	5050	0
54	20240712	175900	51640030	5050	5050	5050	5050	0
55	20240712	175800	51640030	5050	5050	5050	5050	0
56	20240712	175700	51640030	5050	5050	5050	5050	0
57	20240712	175600	51640030	5050	5050	5050	5050	0
58	20240712	175500	51640030	5050	5050	5050	5050	0
59	20240712	175400	51640030	5050	5050	5050	5050	0
60	20240712	175300	51640030	5050	5050	5050	5050	0
61	20240712	175200	51640030	5050	5050	5050	5050	0
62	20240712	175100	51640030	5050	5050	5050	5050	355
63	20240712	175000	51640030	5050	5050	5050	5050	0
64	20240712	174900	51640030	5050	5050	5050	5050	0
65	20240712	174800	51640030	5050	5050	5050	5050	0
66	20240712	174700	51640030	5050	5050	5050	5050	0
67	20240712	174600	51640030	5050	5050	5050	5050	0
68	20240712	174500	51640030	5050	5050	5050	5050	0
69	20240712	174400	51640030	5050	5050	5050	5050	0
70	20240712	174300	51640030	5050	5050	5050	5050	0
71	20240712	174200	51640030	5050	5050	5050	5050	0
72	20240712	174100	51640030	5050	5050	5050	5050	0
73	20240712	174000	51640030	5050	5050	5050	5050	0
74	20240712	173900	51640030	5050	5050	5050	5050	0
75	20240712	173800	51640030	5050	5050	5050	5050	0
76	20240712	173700	51640030	5050	5050	5050	5050	0
77	20240712	173600	51640030	5050	5050	5050	5050	0
78	20240712	173500	51640030	5050	5050	5050	5050	0
79	20240712	173400	51640030	5050	5050	5050	5050	0
80	20240712	173300	51640030	5050	5050	5050	5050	0
81	20240712	173200	51640030	5050	5050	5050	5050	0
82	20240712	173100	51640030	5050	5050	5050	5050	0
83	20240712	173000	51640030	5050	5050	5050	5050	0
84	20240712	172900	51640030	5050	5050	5050	5050	0
85	20240712	172800	51640030	5050	5050	5050	5050	0
86	20240712	172700	51640030	5050	5050	5050	5050	0
87	20240712	172600	51640030	5050	5050	5050	5050	0
88	20240712	172500	51640030	5050	5050	5050	5050	0
89	20240712	172400	51640030	5050	5050	5050	5050	0
90	20240712	172300	51640030	5050	5050	5050	5050	0
91	20240712	172200	51640030	5050	5050	5050	5050	0
92	20240712	172100	51640030	5050	5050	5050	5050	355
93	20240712	172000	51640030	5050	5050	5050	5050	0
94	20240712	171900	51640030	5050	5050	5050	5050	0
95	20240712	171800	51640030	5050	5050	5050	5050	0
96	20240712	171700	51640030	5050	5050	5050	5050	0
97	20240712	171600	51640030	5050	5050	5050	5050	0
98	20240712	171500	51640030	5050	5050	5050	5050	0
99	20240712	171400	51640030	5050	5050	5050	5050	0
100	20240712	171300	51640030	5050	5050	5050	5050	0
101	20240712	171200	51640030	5050	5050	5050	5050	0
102	20240712	171100	51640030	5050	5050	5050	5050	0
103	20240712	171000	51640030	5050	5050	5050	5050	0
104	20240712	170900	51640030	5050	5050	5050	5050	0
105	20240712	170800	51640030	5050	5050	5050	5050	0
106	20240712	170700	51640030	5050	5050	5050	5050	0
107	20240712	170600	51640030	5050	5050	5050	5050	0
108	20240712	170500	51640030	5050	5050	5050	5050	0
109	20240712	170400	51640030	5050	5050	5050	5050	0
110	20240712	170300	51640030	5050	5050	5050	5050	0
111	20240712	170200	51640030	5050	5050	5050	5050	0
112	20240712	170100	51640030	5050	5050	5050	5050	0
113	20240712	170000	51640030	5050	5050	5050	5050	0
114	20240712	165900	51640030	5050	5050	5050	5050	0
115	20240712	165800	51640030	5050	5050	5050	5050	0
116	20240712	165700	51640030	5050	5050	5050	5050	0
117	20240712	165600	51640030	5050	5050	5050	5050	0
118	20240712	165500	51640030	5050	5050	5050	5050	0
119	20240712	165400	51640030	5050	5050	5050	5050	0
120	20240712	165300	51640030	5050	5050	5050	5050	0
121	20240712	165200	51640030	5050	5050	5050	5050	0
122	20240712	165100	51640030	5050	5050	5050	5050	355
123	20240712	165000	51640030	5050	5050	5050	5050	0
124	20240712	164900	51640030	5050	5050	5050	5050	0
125	20240712	164800	51640030	5050	5050	5050	5050	0
126	20240712	164700	51640030	5050	5050	5050	5050	0
127	20240712	164600	51640030	5050	5050	5050	5050	0
128	20240712	164500	51640030	5050	5050	5050	5050	0
129	20240712	164400	51640030	5050	5050	5050	5050	0
130	20240712	164300	51640030	5050	5050	5050	5050	0
131	20240712	164200	51640030	5050	5050	5050	5050	0
132	20240712	164100	51640030	5050	5050	5050	5050	0
133	20240712	164000	51640030	5050	5050	5050	5050	0
134	20240712	163900	51640030	5050	5050	5050	5050	0
135	20240712	163800	51640030	5050	5050	5050	5050	0
136	20240712	163700	51640030	5050	5050	5050	5050	0
137	20240712	163600	51640030	5050	5050	5050	5050	0
138	20240712	163500	51640030	5050	5050	5050	5050	0
139	20240712	163400	51640030	5050	5050	5050	5050	0
140	20240712	163300	51640030	5050	5050	5050	5050	0
141	20240712	163200	51640030	5050	5050	5050	5050	0
142	20240712	163100	51640030	5050	5050	5050	5050	0
143	20240712	163000	51640030	5050	5050	5050	5050	0
144	20240712	162900	51640030	5050	5050	5050	5050	0
145	20240712	162800	51640030	5050	5050	5050	5050	0
146	20240712	162700	51640030	5050	5050	5050	5050	0
147	20240712	162600	51640030	5050	5050	5050	5050	0
148	20240712	162500	51640030	5050	5050	5050	5050	0
149	20240712	162400	51640030	5050	5050	5050	5050	0
150	20240712	162300	51640030	5050	5050	5050	5050	0
151	20240712	162200	51640030	5050	5050	5050	5050	0
152	20240712	162100	51640030	5050	5050	5050	5050	355
153	20240712	162000	51640030	5050	5050	5050	5050	0
154	20240712	161900	51640030	5050	5050	5050	5050	0
155	20240712	161800	51640030	5050	5050	5050	5050	0
156	20240712	161700	51640030	5050	5050	5050	5050	0
157	20240712	161600	51640030	5050	5050	5050	5050	0
158	20240712	161500	51640030	5050	5050	5050	5050	0
159	20240712	161400	51640030	5050	5050	5050	5050	0
160	20240712	161300	51640030	5050	5050	5050	5050	0
161	20240712	161200	51640030	5050	5050	5050	5050	0
162	20240712	161100	51640030	5050	5050	5050	5050	0
163	20240712	161000	51640030	5050	5050	5050	5050	0
164	20240712	160900	51640030	5050	5050	5050	5050	0
165	20240712	160800	51640030	5050	5050	5050	5050	0
166	20240712	160700	51640030	5050	5050	5050	5050	0
167	20240712	160600	51640030	5050	5050	5050	5050	0
168	20240712	160500	51640030	5050	5050	5050	5050	0
169	20240712	160400	51640030	5050	5050	5050	5050	0
170	20240712	160300	51640030	5050	5050	5050	5050	0
171	20240712	160200	51640030	5050	5050	5050	5050	0
172	20240712	160100	51640030	5050	5050	5050	5050	0
173	20240712	160000	51640030	5050	5050	5050	5050	0
174	20240712	155900	51640030	5050	5050	5050	5050	0
175	20240712	155800	51640030	5050	5050	5050	5050	0
176	20240712	155700	51640030	5050	5050	5050	5050	0
177	20240712	155600	51640030	5050	5050	5050	5050	0
178	20240712	155500	51640030	5050	5050	5050	5050	0
179	20240712	155400	51640030	5050	5050	5050	5050	0
180	20240712	155300	51640030	5050	5050	5050	5050	0
181	20240712	155200	51640030	5050	5050	5050	5050	0
182	20240712	155100	51640030	5050	5050	5050	5050	355
183	20240712	155000	51640030	5050	5050	5050	5050	0
184	20240712	154900	51640030	5050	5050	5050	5050	0
185	20240712	154800	51640030	5050	5050	5050	5050	0
186	20240712	154700	51640030	5050	5050	5050	5050	0
187	20240712	154600	51640030	5050	5050	5050	5050	0
188	20240712	154500	51640030	5050	5050	5050	5050	0
189	20240712	154400	51640030	5050	5050	5050	5050	0
190	20240712	154300	51640030	5050	5050	5050	5050	0
191	20240712	154200	51640030	5050	5050	5050	5050	0
192	20240712	154100	51640030	5050	5050	5050	5050	0
193	20240712	154000	51640030	5050	5050	5050	5050	0
194	20240712	153900	51640030	5050	5050	5050	5050	0
195	20240712	153800	51640030	5050	5050	5050	5050	0
196	20240712	153700	51640030	5050	5050	5050	5050	0
197	20240712	153600	51640030	5050	5050	5050	5050	0
198	20240712	153500	51640030	5050	5050	5050	5050	0
199	20240712	153400	51640030	5050	5050	5050	5050	0
200	20240712	153300	51640030	5050	5050	5050	5050	0
201	20240712	153200	51640030	5050	5050	5050	5050	0
202	20240712	153100	51640030	5050	5050	5050	5050	0
203	20240712	153000	51640030	5050	5050	5050	5050	355
204	20240712	152900	49847280	5030	5030	5030	5030	0
205	20240712	152800	49847280	5030	5030	5030	5030	0
206	20240712	152700	49847280	5030	5030	5030	5030	0
207	20240712	152600	49847280	5030	5030	5030	5030	0
208	20240712	152500	49847280	5030	5030	5030	5030	0
209	20240712	152400	49847280	5030	5030	5030	5030	0
210	20240712	152300	49847280	5030	5030	5030	5030	0
211	20240712	152200	49847280	5030	5030	5030	5030	0
212	20240712	152100	49847280	5030	5030	5030	5030	0
213	20240712	152000	49847280	5030	5030	5030	5030	0
214	20240712	151900	49847280	5030	5030	5030	5030	0
215	20240712	151800	49847280	5030	5030	5030	5030	0
216	20240712	151700	49847280	5030	5030	5030	5030	0
217	20240712	151600	49847280	5030	5020	5030	5020	16
218	20240712	151500	49766950	5030	5030	5030	5030	0
219	20240712	151400	49766950	5030	5030	5030	5030	0
220	20240712	151300	49766950	5030	5030	5030	5030	0
221	20240712	151200	49766950	5030	5030	5030	5030	100
222	20240712	151100	49263950	5030	5030	5030	5030	0
223	20240712	151000	49263950	5030	5030	5030	5030	2
224	20240712	150900	49253890	5030	5030	5030	5030	0
225	20240712	150800	49253890	5030	5030	5030	5030	0
226	20240712	150700	49253890	5030	5030	5030	5030	0
227	20240712	150600	49253890	5030	5030	5030	5030	0
228	20240712	150500	49253890	5030	5030	5030	5030	0
229	20240712	150400	49253890	5030	5030	5030	5030	0
230	20240712	150300	49253890	5030	5030	5030	5030	0
231	20240712	150200	49253890	5030	5030	5030	5030	0
232	20240712	150100	49253890	5030	5030	5030	5030	0
233	20240712	150000	49253890	5030	5030	5030	5030	0
234	20240712	145900	49253890	5030	5030	5030	5030	0
235	20240712	145800	49253890	5030	5030	5030	5030	0
236	20240712	145700	49253890	5030	5030	5030	5030	0
237	20240712	145600	49253890	5030	5030	5030	5030	0
238	20240712	145500	49253890	5030	5030	5030	5030	0
239	20240712	145400	49253890	5030	5030	5030	5030	0
240	20240712	145300	49253890	5030	5030	5030	5030	0
241	20240712	145200	49253890	5030	5030	5030	5030	0
242	20240712	145100	49253890	5030	5030	5030	5030	0
243	20240712	145000	49253890	5030	5030	5030	5030	0
244	20240712	144900	49253890	5030	5030	5030	5030	0
245	20240712	144800	49253890	5030	5030	5030	5030	10
246	20240712	144700	49203590	5040	5040	5040	5040	0
247	20240712	144600	49203590	5040	5040	5040	5040	1
248	20240712	144500	49198550	5040	5040	5040	5040	0
249	20240712	144400	49198550	5040	5040	5040	5040	0
250	20240712	144300	49198550	5040	5040	5040	5040	0
251	20240712	144200	49198550	5040	5040	5040	5040	0
252	20240712	144100	49198550	5040	5040	5040	5040	0
253	20240712	144000	49198550	5040	5040	5040	5040	0
254	20240712	143900	49198550	5040	5040	5040	5040	0
255	20240712	143800	49198550	5040	5040	5040	5040	0
256	20240712	143700	49198550	5040	5040	5040	5040	0
257	20240712	143600	49198550	5040	5040	5040	5040	0
258	20240712	143500	49198550	5040	5040	5040	5040	6
259	20240712	143400	49168310	5040	5040	5040	5040	0
260	20240712	143300	49168310	5040	5040	5040	5040	0
261	20240712	143200	49168310	5040	5040	5040	5040	0
262	20240712	143100	49168310	5040	5040	5040	5040	0
263	20240712	143000	49168310	5040	5040	5040	5040	0
264	20240712	142900	49168310	5040	5040	5040	5040	0
265	20240712	142800	49168310	5040	5040	5040	5040	1
266	20240712	142700	49163270	5020	5020	5020	5020	0
267	20240712	142600	49163270	5020	5020	5020	5020	0
268	20240712	142500	49163270	5020	5020	5020	5020	0
269	20240712	142400	49163270	5020	5020	5020	5020	10
270	20240712	142300	49113070	5040	5040	5040	5040	0
271	20240712	142200	49113070	5040	5040	5040	5040	0
272	20240712	142100	49113070	5040	5040	5040	5040	0
273	20240712	142000	49113070	5040	5040	5040	5040	0
274	20240712	141900	49113070	5040	5040	5040	5040	0
275	20240712	141800	49113070	5040	5040	5040	5040	1
276	20240712	141700	49108030	5040	5040	5040	5040	0
277	20240712	141600	49108030	5040	5040	5040	5040	0
278	20240712	141500	49108030	5040	5040	5040	5040	0
279	20240712	141400	49108030	5040	5040	5040	5040	0
280	20240712	141300	49108030	5040	5040	5040	5040	12
281	20240712	141200	49047550	5030	5030	5030	5030	0
282	20240712	141100	49047550	5030	5030	5030	5030	58
283	20240712	141000	48755810	5030	5030	5030	5030	3
284	20240712	140900	48740720	5040	5040	5040	5040	0
285	20240712	140800	48740720	5040	5040	5040	5040	0
286	20240712	140700	48740720	5040	5040	5040	5040	0
287	20240712	140600	48740720	5040	5040	5040	5040	0
288	20240712	140500	48740720	5040	5040	5040	5040	0
289	20240712	140400	48740720	5040	5040	5040	5040	0
290	20240712	140300	48740720	5040	5040	5040	5040	0
291	20240712	140200	48740720	5040	5040	5040	5040	1
292	20240712	140100	48735680	5040	5040	5040	5040	0
293	20240712	140000	48735680	5040	5040	5040	5040	1
294	20240712	135900	48730640	5040	5040	5040	5040	0
295	20240712	135800	48730640	5040	5040	5040	5040	0
296	20240712	135700	48730640	5040	5040	5040	5040	0
297	20240712	135600	48730640	5040	5040	5040	5040	0
298	20240712	135500	48730640	5040	5040	5040	5040	0
299	20240712	135400	48730640	5040	5040	5040	5040	0
300	20240712	135300	48730640	5040	5040	5040	5040	0
301	20240712	135200	48730640	5040	5040	5040	5040	0
302	20240712	135100	48730640	5040	5040	5040	5040	0
303	20240712	135000	48730640	5040	5040	5040	5040	0
304	20240712	134900	48730640	5040	5040	5040	5040	0
305	20240712	134800	48730640	5040	5040	5040	5040	0
306	20240712	134700	48730640	5040	5040	5040	5040	0
307	20240712	134600	48730640	5040	5040	5040	5040	15
308	20240712	134500	48655040	5040	5040	5040	5040	0
309	20240712	134400	48655040	5040	5040	5040	5040	0
310	20240712	134300	48655040	5040	5040	5040	5040	0
311	20240712	134200	48655040	5040	5040	5040	5040	0
312	20240712	134100	48655040	5040	5040	5040	5040	0
313	20240712	134000	48655040	5040	5040	5040	5040	0
314	20240712	133900	48655040	5040	5040	5040	5040	0
315	20240712	133800	48655040	5040	5040	5040	5040	0
316	20240712	133700	48655040	5040	5040	5040	5040	195
317	20240712	133600	47672240	5040	5040	5040	5040	1
318	20240712	133500	47667200	5030	5030	5030	5030	0
319	20240712	133400	47667200	5030	5030	5030	5030	0
320	20240712	133300	47667200	5030	5030	5030	5030	0
321	20240712	133200	47667200	5030	5030	5030	5030	100
322	20240712	133100	47164200	5030	5050	5050	5030	101
323	20240712	133000	46656150	5060	5060	5060	5060	0
324	20240712	132900	46656150	5060	5060	5060	5060	1
325	20240712	132800	46651090	5040	5040	5040	5040	0
326	20240712	132700	46651090	5040	5040	5040	5040	400
327	20240712	132600	44635090	5040	5040	5040	5040	0
328	20240712	132500	44635090	5040	5050	5050	5040	112
329	20240712	132400	44070510	5050	5050	5050	5050	1
330	20240712	132300	44065460	5020	5020	5020	5020	0
331	20240712	132200	44065460	5020	5020	5020	5020	0
332	20240712	132100	44065460	5020	5020	5020	5020	961
333	20240712	132000	39241240	5020	5030	5030	5020	420
334	20240712	131900	37132640	5030	5030	5030	5030	0
335	20240712	131800	37132640	5030	5030	5030	5030	0
336	20240712	131700	37132640	5030	5030	5030	5030	0
337	20240712	131600	37132640	5030	5030	5030	5030	0
338	20240712	131500	37132640	5030	5030	5030	5030	2
339	20240712	131400	37122580	5040	5040	5040	5040	0
340	20240712	131300	37122580	5040	5040	5040	5040	0
341	20240712	131200	37122580	5040	5040	5040	5040	0
342	20240712	131100	37122580	5040	5040	5040	5040	10
343	20240712	131000	37072180	5040	5040	5040	5040	0
344	20240712	130900	37072180	5040	5040	5040	5040	0
345	20240712	130800	37072180	5040	5040	5040	5040	0
346	20240712	130700	37072180	5040	5040	5040	5040	0
347	20240712	130600	37072180	5040	5040	5040	5040	0
348	20240712	130500	37072180	5040	5040	5040	5040	0
349	20240712	130400	37072180	5040	5040	5040	5040	0
350	20240712	130300	37072180	5040	5040	5040	5040	0
351	20240712	130200	37072180	5040	5040	5040	5040	0
352	20240712	130100	37072180	5040	5040	5040	5040	0
353	20240712	130000	37072180	5040	5040	5040	5040	0
354	20240712	125900	37072180	5040	5040	5040	5040	0
355	20240712	125800	37072180	5040	5040	5040	5040	0
356	20240712	125700	37072180	5040	5040	5040	5040	0
357	20240712	125600	37072180	5040	5040	5040	5040	0
358	20240712	125500	37072180	5040	5040	5040	5040	0
359	20240712	125400	37072180	5040	5040	5040	5040	0
360	20240712	125300	37072180	5040	5040	5040	5040	0
361	20240712	125200	37072180	5040	5040	5040	5040	0
362	20240712	125100	37072180	5040	5040	5040	5040	0
363	20240712	125000	37072180	5040	5040	5040	5040	1
364	20240712	124900	37067140	5020	5020	5020	5020	0
365	20240712	124800	37067140	5020	5020	5020	5020	0
366	20240712	124700	37067140	5020	5020	5020	5020	0
367	20240712	124600	37067140	5020	5020	5020	5020	0
368	20240712	124500	37067140	5020	5020	5020	5020	0
369	20240712	124400	37067140	5020	5020	5020	5020	0
370	20240712	124300	37067140	5020	5020	5020	5020	0
371	20240712	124200	37067140	5020	5020	5020	5020	1500
372	20240712	124100	29537140	5020	5040	5040	5020	3000
373	20240712	124000	14439580	5040	5040	5040	5040	0
374	20240712	123900	14439580	5040	5040	5040	5040	0
375	20240712	123800	14439580	5040	5040	5040	5040	0
376	20240712	123700	14439580	5040	5040	5040	5040	0
377	20240712	123600	14439580	5040	5040	5040	5040	8
378	20240712	123500	14399260	5040	5040	5040	5040	0
379	20240712	123400	14399260	5040	5040	5040	5040	100
380	20240712	123300	13895260	5050	5050	5050	5050	0
381	20240712	123200	13895260	5050	5050	5050	5050	0
382	20240712	123100	13895260	5050	5050	5050	5050	0
383	20240712	123000	13895260	5050	5050	5050	5050	0
384	20240712	122900	13895260	5050	5050	5050	5050	0
385	20240712	122800	13895260	5050	5040	5050	5040	11
386	20240712	122700	13839810	5050	5050	5050	5050	0
387	20240712	122600	13839810	5050	5050	5050	5050	0
388	20240712	122500	13839810	5050	5050	5050	5050	0
389	20240712	122400	13839810	5050	5050	5050	5050	0
390	20240712	122300	13839810	5050	5050	5050	5050	0
391	20240712	122200	13839810	5050	5050	5050	5050	0
392	20240712	122100	13839810	5050	5050	5050	5050	0
393	20240712	122000	13839810	5050	5050	5050	5050	0
394	20240712	121900	13839810	5050	5050	5050	5050	0
395	20240712	121800	13839810	5050	5050	5050	5050	0
396	20240712	121700	13839810	5050	5050	5050	5050	0
397	20240712	121600	13839810	5050	5050	5050	5050	92
398	20240712	121500	13375210	5040	5040	5040	5040	0
399	20240712	121400	13375210	5040	5040	5040	5040	50
400	20240712	121300	13123210	5050	5050	5050	5050	0
401	20240712	121200	13123210	5050	5050	5050	5050	0
402	20240712	121100	13123210	5050	5050	5050	5050	0
403	20240712	121000	13123210	5050	5050	5050	5050	0
404	20240712	120900	13123210	5050	5050	5050	5050	0
405	20240712	120800	13123210	5050	5050	5050	5050	2
406	20240712	120700	13113110	5050	5050	5050	5050	1
407	20240712	120600	13108060	5050	5050	5050	5050	3
408	20240712	120500	13092910	5050	5050	5050	5050	0
409	20240712	120400	13092910	5050	5050	5050	5050	0
410	20240712	120300	13092910	5050	5050	5050	5050	0
411	20240712	120200	13092910	5050	5050	5050	5050	0
412	20240712	120100	13092910	5050	5050	5050	5050	0
413	20240712	120000	13092910	5050	5050	5050	5050	0
414	20240712	115900	13092910	5050	5050	5050	5050	0
415	20240712	115800	13092910	5050	5050	5050	5050	0
416	20240712	115700	13092910	5050	5050	5050	5050	0
417	20240712	115600	13092910	5050	5050	5050	5050	0
418	20240712	115500	13092910	5050	5050	5050	5050	0
419	20240712	115400	13092910	5050	5050	5050	5050	0
420	20240712	115300	13092910	5050	5050	5050	5050	0
421	20240712	115200	13092910	5050	5050	5050	5050	0
422	20240712	115100	13092910	5050	5050	5050	5050	0
423	20240712	115000	13092910	5050	5050	5050	5050	0
424	20240712	114900	13092910	5050	5050	5050	5050	0
425	20240712	114800	13092910	5050	5050	5050	5050	0
426	20240712	114700	13092910	5050	5050	5050	5050	0
427	20240712	114600	13092910	5050	5050	5050	5050	0
428	20240712	114500	13092910	5050	5050	5050	5050	0
429	20240712	114400	13092910	5050	5050	5050	5050	0
430	20240712	114300	13092910	5050	5050	5050	5050	0
431	20240712	114200	13092910	5050	5050	5050	5050	1
432	20240712	114100	13087860	5050	5050	5050	5050	0
433	20240712	114000	13087860	5050	5050	5050	5050	10
434	20240712	113900	13037360	5050	5050	5050	5050	0
435	20240712	113800	13037360	5050	5050	5050	5050	0
436	20240712	113700	13037360	5050	5050	5050	5050	0
437	20240712	113600	13037360	5050	5050	5050	5050	0
438	20240712	113500	13037360	5050	5050	5050	5050	0
439	20240712	113400	13037360	5050	5050	5050	5050	0
440	20240712	113300	13037360	5050	5050	5050	5050	0
441	20240712	113200	13037360	5050	5050	5050	5050	0
442	20240712	113100	13037360	5050	5050	5050	5050	0
443	20240712	113000	13037360	5050	5050	5050	5050	0
444	20240712	112900	13037360	5050	5050	5050	5050	0
445	20240712	112800	13037360	5050	5050	5050	5050	0
446	20240712	112700	13037360	5050	5050	5050	5050	0
447	20240712	112600	13037360	5050	5050	5050	5050	79
448	20240712	112500	12638410	5050	5050	5050	5050	0
449	20240712	112400	12638410	5050	5050	5050	5050	1
450	20240712	112300	12633360	5050	5050	5050	5050	0
451	20240712	112200	12633360	5050	5050	5050	5050	10
452	20240712	112100	12582860	5050	5050	5050	5050	0
453	20240712	112000	12582860	5050	5050	5050	5050	0
454	20240712	111900	12582860	5050	5050	5050	5050	0
455	20240712	111800	12582860	5050	5050	5050	5050	0
456	20240712	111700	12582860	5050	5050	5050	5050	0
457	20240712	111600	12582860	5050	5050	5050	5050	0
458	20240712	111500	12582860	5050	5050	5050	5050	0
459	20240712	111400	12582860	5050	5050	5050	5050	112
460	20240712	111300	12017260	5050	5050	5050	5050	30
461	20240712	111200	11865760	5050	5050	5050	5050	0
462	20240712	111100	11865760	5050	5050	5050	5050	0
463	20240712	111000	11865760	5050	5050	5050	5050	0
464	20240712	110900	11865760	5050	5050	5050	5050	1
465	20240712	110800	11860710	5050	5050	5050	5050	1
466	20240712	110700	11855660	5050	5050	5050	5050	0
467	20240712	110600	11855660	5050	5050	5050	5050	0
468	20240712	110500	11855660	5050	5050	5050	5050	13
469	20240712	110400	11790010	5060	5060	5060	5060	0
470	20240712	110300	11790010	5060	5060	5060	5060	0
471	20240712	110200	11790010	5060	5060	5060	5060	0
472	20240712	110100	11790010	5060	5060	5060	5060	0
473	20240712	110000	11790010	5060	5060	5060	5060	0
474	20240712	105900	11790010	5060	5060	5060	5060	0
475	20240712	105800	11790010	5060	5060	5060	5060	0
476	20240712	105700	11790010	5060	5060	5060	5060	1
477	20240712	105600	11784950	5050	5050	5050	5050	262
478	20240712	105500	10461850	5050	5050	5050	5050	1
479	20240712	105400	10456800	5050	5050	5050	5050	0
480	20240712	105300	10456800	5050	5050	5050	5050	0
481	20240712	105200	10456800	5050	5050	5050	5050	0
482	20240712	105100	10456800	5050	5050	5050	5050	0
483	20240712	105000	10456800	5050	5050	5050	5050	0
484	20240712	104900	10456800	5050	5050	5050	5050	0
485	20240712	104800	10456800	5050	5050	5050	5050	0
486	20240712	104700	10456800	5050	5050	5050	5050	0
487	20240712	104600	10456800	5050	5050	5050	5050	0
488	20240712	104500	10456800	5050	5050	5050	5050	0
489	20240712	104400	10456800	5050	5050	5050	5050	0
490	20240712	104300	10456800	5050	5050	5050	5050	0
491	20240712	104200	10456800	5050	5050	5050	5050	0
492	20240712	104100	10456800	5050	5050	5050	5050	0
493	20240712	104000	10456800	5050	5050	5050	5050	970
494	20240712	103900	5558300	5050	5050	5050	5050	0
495	20240712	103800	5558300	5050	5050	5050	5050	0
496	20240712	103700	5558300	5050	5050	5050	5050	0
497	20240712	103600	5558300	5050	5050	5050	5050	0
498	20240712	103500	5558300	5050	5050	5050	5050	0
499	20240712	103400	5558300	5050	5050	5050	5050	0
500	20240712	103300	5558300	5050	5050	5050	5050	0
501	20240712	103200	5558300	5050	5050	5050	5050	0
502	20240712	103100	5558300	5050	5050	5050	5050	0
503	20240712	103000	5558300	5050	5050	5050	5050	0
504	20240712	102900	5558300	5050	5050	5050	5050	1
505	20240712	102800	5553250	5060	5060	5060	5060	0
506	20240712	102700	5553250	5060	5060	5060	5060	0
507	20240712	102600	5553250	5060	5060	5060	5060	0
508	20240712	102500	5553250	5060	5050	5060	5050	2
509	20240712	102400	5543140	5060	5060	5060	5060	0
510	20240712	102300	5543140	5060	5060	5060	5060	0
511	20240712	102200	5543140	5060	5060	5060	5060	0
512	20240712	102100	5543140	5060	5060	5060	5060	0
513	20240712	102000	5543140	5060	5060	5060	5060	0
514	20240712	101900	5543140	5060	5060	5060	5060	11
515	20240712	101800	5487480	5070	5070	5070	5070	0
516	20240712	101700	5487480	5070	5070	5070	5070	0
517	20240712	101600	5487480	5070	5070	5070	5070	23
518	20240712	101500	5370870	5070	5070	5070	5070	0
519	20240712	101400	5370870	5070	5070	5070	5070	0
520	20240712	101300	5370870	5070	5070	5070	5070	0
521	20240712	101200	5370870	5070	5070	5070	5070	0
522	20240712	101100	5370870	5070	5070	5070	5070	23
523	20240712	101000	5254260	5060	5060	5060	5060	0
524	20240712	100900	5254260	5060	5060	5060	5060	0
525	20240712	100800	5254260	5060	5060	5060	5060	0
526	20240712	100700	5254260	5060	5060	5060	5060	300
527	20240712	100600	3736260	5060	5060	5060	5060	30
528	20240712	100500	3584460	5060	5060	5060	5060	50
529	20240712	100400	3331460	5060	5060	5060	5060	0
530	20240712	100300	3331460	5060	5060	5060	5060	3
531	20240712	100200	3316280	5060	5060	5060	5060	2
532	20240712	100100	3306160	5060	5060	5060	5060	0
533	20240712	100000	3306160	5060	5060	5060	5060	0
534	20240712	095900	3306160	5060	5060	5060	5060	2
535	20240712	095800	3296040	5060	5060	5060	5060	0
536	20240712	095700	3296040	5060	5060	5060	5060	28
537	20240712	095600	3154360	5060	5060	5060	5060	0
538	20240712	095500	3154360	5060	5060	5060	5060	0
539	20240712	095400	3154360	5060	5060	5060	5060	16
540	20240712	095300	3073400	5060	5060	5060	5060	0
541	20240712	095200	3073400	5060	5060	5060	5060	16
542	20240712	095100	2992440	5050	5050	5050	5050	11
543	20240712	095000	2936890	5070	5070	5070	5070	0
544	20240712	094900	2936890	5070	5070	5070	5070	0
545	20240712	094800	2936890	5070	5070	5070	5070	0
546	20240712	094700	2936890	5070	5070	5070	5070	0
547	20240712	094600	2936890	5070	5070	5070	5070	5
548	20240712	094500	2911540	5070	5070	5070	5070	0
549	20240712	094400	2911540	5070	5070	5070	5070	0
550	20240712	094300	2911540	5070	5070	5070	5070	0
551	20240712	094200	2911540	5070	5070	5070	5070	0
552	20240712	094100	2911540	5070	5070	5070	5070	0
553	20240712	094000	2911540	5070	5070	5070	5070	0
554	20240712	093900	2911540	5070	5070	5070	5070	20
555	20240712	093800	2810140	5070	5070	5070	5070	0
556	20240712	093700	2810140	5070	5070	5070	5070	0
557	20240712	093600	2810140	5070	5040	5070	5040	75
558	20240712	093500	2431430	5040	5040	5040	5040	9
559	20240712	093400	2386070	5060	5060	5060	5060	0
560	20240712	093300	2386070	5060	5060	5060	5060	0
561	20240712	093200	2386070	5060	5060	5060	5060	40
562	20240712	093100	2183670	5060	5060	5060	5060	10
563	20240712	093000	2133070	5060	5060	5060	5060	1
564	20240712	092900	2128010	5060	5060	5060	5060	0
565	20240712	092800	2128010	5060	5060	5060	5060	0
566	20240712	092700	2128010	5060	5060	5060	5060	0
567	20240712	092600	2128010	5060	5060	5060	5060	0
568	20240712	092500	2128010	5060	5060	5060	5060	0
569	20240712	092400	2128010	5060	5060	5060	5060	0
570	20240712	092300	2128010	5060	5060	5060	5060	10
571	20240712	092200	2077410	5060	5060	5060	5060	0
572	20240712	092100	2077410	5060	5060	5060	5060	0
573	20240712	092000	2077410	5060	5060	5060	5060	1
574	20240712	091900	2072350	5030	5030	5030	5030	0
575	20240712	091800	2072350	5030	5030	5030	5030	0
576	20240712	091700	2072350	5030	5050	5050	5030	20
577	20240712	091600	1971720	5040	5040	5040	5040	100
578	20240712	091500	1467720	5060	5060	5060	5060	0
579	20240712	091400	1467720	5060	5060	5060	5060	0
580	20240712	091300	1467720	5060	5050	5060	5050	20
581	20240712	091200	1366620	5070	5070	5070	5070	0
582	20240712	091100	1366620	5070	5050	5070	5050	8
583	20240712	091000	1326140	5050	5060	5060	5050	8
584	20240712	090900	1285720	5070	5070	5070	5070	11
585	20240712	090800	1229950	5060	5060	5060	5050	101
586	20240712	090700	718900	5030	5060	5060	5030	101
587	20240712	090600	207870	5070	5070	5070	5070	0
588	20240712	090500	207870	5070	5070	5070	5070	0
589	20240712	090400	207870	5070	5070	5070	5070	0
590	20240712	090300	207870	5070	5070	5070	5070	0
591	20240712	090200	207870	5070	5070	5070	5070	0
592	20240712	090100	207870	5070	5070	5070	5070	1
593	20240712	090000	202800	5070	5070	5070	5070	40