KissMeData/000220/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183000	270458150	4835	4835	4835	4835	2332
3	20240712	182900	270458150	4835	4835	4835	4835	0
4	20240712	182800	270458150	4835	4835	4835	4835	0
5	20240712	182700	270458150	4835	4835	4835	4835	0
6	20240712	182600	270458150	4835	4835	4835	4835	0
7	20240712	182500	270458150	4835	4835	4835	4835	0
8	20240712	182400	270458150	4835	4835	4835	4835	0
9	20240712	182300	270458150	4835	4835	4835	4835	0
10	20240712	182200	270458150	4835	4835	4835	4835	0
11	20240712	182100	270458150	4835	4835	4835	4835	0
12	20240712	182000	270458150	4835	4835	4835	4835	0
13	20240712	181900	270458150	4835	4835	4835	4835	0
14	20240712	181800	270458150	4835	4835	4835	4835	0
15	20240712	181700	270458150	4835	4835	4835	4835	0
16	20240712	181600	270458150	4835	4835	4835	4835	0
17	20240712	181500	270458150	4835	4835	4835	4835	0
18	20240712	181400	270458150	4835	4835	4835	4835	0
19	20240712	181300	270458150	4835	4835	4835	4835	0
20	20240712	181200	270458150	4835	4835	4835	4835	0
21	20240712	181100	270458150	4835	4835	4835	4835	0
22	20240712	181000	270458150	4835	4835	4835	4835	0
23	20240712	180900	270458150	4835	4835	4835	4835	0
24	20240712	180800	270458150	4835	4835	4835	4835	0
25	20240712	180700	270458150	4835	4835	4835	4835	0
26	20240712	180600	270458150	4835	4835	4835	4835	0
27	20240712	180500	270458150	4835	4835	4835	4835	0
28	20240712	180400	270458150	4835	4835	4835	4835	0
29	20240712	180300	270458150	4835	4835	4835	4835	0
30	20240712	180200	270458150	4835	4835	4835	4835	0
31	20240712	180100	270458150	4835	4835	4835	4835	0
32	20240712	180000	270458150	4835	4835	4835	4835	2332
33	20240712	175900	270458150	4835	4835	4835	4835	0
34	20240712	175800	270458150	4835	4835	4835	4835	0
35	20240712	175700	270458150	4835	4835	4835	4835	0
36	20240712	175600	270458150	4835	4835	4835	4835	0
37	20240712	175500	270458150	4835	4835	4835	4835	0
38	20240712	175400	270458150	4835	4835	4835	4835	0
39	20240712	175300	270458150	4835	4835	4835	4835	0
40	20240712	175200	270458150	4835	4835	4835	4835	0
41	20240712	175100	270458150	4835	4835	4835	4835	0
42	20240712	175000	270458150	4835	4835	4835	4835	0
43	20240712	174900	270458150	4835	4835	4835	4835	0
44	20240712	174800	270458150	4835	4835	4835	4835	0
45	20240712	174700	270458150	4835	4835	4835	4835	0
46	20240712	174600	270458150	4835	4835	4835	4835	0
47	20240712	174500	270458150	4835	4835	4835	4835	0
48	20240712	174400	270458150	4835	4835	4835	4835	0
49	20240712	174300	270458150	4835	4835	4835	4835	0
50	20240712	174200	270458150	4835	4835	4835	4835	0
51	20240712	174100	270458150	4835	4835	4835	4835	0
52	20240712	174000	270458150	4835	4835	4835	4835	0
53	20240712	173900	270458150	4835	4835	4835	4835	0
54	20240712	173800	270458150	4835	4835	4835	4835	0
55	20240712	173700	270458150	4835	4835	4835	4835	0
56	20240712	173600	270458150	4835	4835	4835	4835	0
57	20240712	173500	270458150	4835	4835	4835	4835	0
58	20240712	173400	270458150	4835	4835	4835	4835	0
59	20240712	173300	270458150	4835	4835	4835	4835	0
60	20240712	173200	270458150	4835	4835	4835	4835	0
61	20240712	173100	270458150	4835	4835	4835	4835	0
62	20240712	173000	270458150	4835	4835	4835	4835	2332
63	20240712	172900	270458150	4835	4835	4835	4835	0
64	20240712	172800	270458150	4835	4835	4835	4835	0
65	20240712	172700	270458150	4835	4835	4835	4835	0
66	20240712	172600	270458150	4835	4835	4835	4835	0
67	20240712	172500	270458150	4835	4835	4835	4835	0
68	20240712	172400	270458150	4835	4835	4835	4835	0
69	20240712	172300	270458150	4835	4835	4835	4835	0
70	20240712	172200	270458150	4835	4835	4835	4835	0
71	20240712	172100	270458150	4835	4835	4835	4835	0
72	20240712	172000	270458150	4835	4835	4835	4835	0
73	20240712	171900	270458150	4835	4835	4835	4835	0
74	20240712	171800	270458150	4835	4835	4835	4835	0
75	20240712	171700	270458150	4835	4835	4835	4835	0
76	20240712	171600	270458150	4835	4835	4835	4835	0
77	20240712	171500	270458150	4835	4835	4835	4835	0
78	20240712	171400	270458150	4835	4835	4835	4835	0
79	20240712	171300	270458150	4835	4835	4835	4835	0
80	20240712	171200	270458150	4835	4835	4835	4835	0
81	20240712	171100	270458150	4835	4835	4835	4835	0
82	20240712	171000	270458150	4835	4835	4835	4835	0
83	20240712	170900	270458150	4835	4835	4835	4835	0
84	20240712	170800	270458150	4835	4835	4835	4835	0
85	20240712	170700	270458150	4835	4835	4835	4835	0
86	20240712	170600	270458150	4835	4835	4835	4835	0
87	20240712	170500	270458150	4835	4835	4835	4835	0
88	20240712	170400	270458150	4835	4835	4835	4835	0
89	20240712	170300	270458150	4835	4835	4835	4835	0
90	20240712	170200	270458150	4835	4835	4835	4835	0
91	20240712	170100	270458150	4835	4835	4835	4835	0
92	20240712	170000	270458150	4835	4835	4835	4835	2332
93	20240712	165900	270458150	4835	4835	4835	4835	0
94	20240712	165800	270458150	4835	4835	4835	4835	0
95	20240712	165700	270458150	4835	4835	4835	4835	0
96	20240712	165600	270458150	4835	4835	4835	4835	0
97	20240712	165500	270458150	4835	4835	4835	4835	0
98	20240712	165400	270458150	4835	4835	4835	4835	0
99	20240712	165300	270458150	4835	4835	4835	4835	0
100	20240712	165200	270458150	4835	4835	4835	4835	0
101	20240712	165100	270458150	4835	4835	4835	4835	0
102	20240712	165000	270458150	4835	4835	4835	4835	0
103	20240712	164900	270458150	4835	4835	4835	4835	0
104	20240712	164800	270458150	4835	4835	4835	4835	0
105	20240712	164700	270458150	4835	4835	4835	4835	0
106	20240712	164600	270458150	4835	4835	4835	4835	0
107	20240712	164500	270458150	4835	4835	4835	4835	0
108	20240712	164400	270458150	4835	4835	4835	4835	0
109	20240712	164300	270458150	4835	4835	4835	4835	0
110	20240712	164200	270458150	4835	4835	4835	4835	0
111	20240712	164100	270458150	4835	4835	4835	4835	0
112	20240712	164000	270458150	4835	4835	4835	4835	0
113	20240712	163900	270458150	4835	4835	4835	4835	0
114	20240712	163800	270458150	4835	4835	4835	4835	0
115	20240712	163700	270458150	4835	4835	4835	4835	0
116	20240712	163600	270458150	4835	4835	4835	4835	0
117	20240712	163500	270458150	4835	4835	4835	4835	0
118	20240712	163400	270458150	4835	4835	4835	4835	0
119	20240712	163300	270458150	4835	4835	4835	4835	0
120	20240712	163200	270458150	4835	4835	4835	4835	0
121	20240712	163100	270458150	4835	4835	4835	4835	0
122	20240712	163000	270458150	4835	4835	4835	4835	2332
123	20240712	162900	270458150	4835	4835	4835	4835	0
124	20240712	162800	270458150	4835	4835	4835	4835	0
125	20240712	162700	270458150	4835	4835	4835	4835	0
126	20240712	162600	270458150	4835	4835	4835	4835	0
127	20240712	162500	270458150	4835	4835	4835	4835	0
128	20240712	162400	270458150	4835	4835	4835	4835	0
129	20240712	162300	270458150	4835	4835	4835	4835	0
130	20240712	162200	270458150	4835	4835	4835	4835	0
131	20240712	162100	270458150	4835	4835	4835	4835	0
132	20240712	162000	270458150	4835	4835	4835	4835	0
133	20240712	161900	270458150	4835	4835	4835	4835	0
134	20240712	161800	270458150	4835	4835	4835	4835	0
135	20240712	161700	270458150	4835	4835	4835	4835	0
136	20240712	161600	270458150	4835	4835	4835	4835	0
137	20240712	161500	270458150	4835	4835	4835	4835	0
138	20240712	161400	270458150	4835	4835	4835	4835	0
139	20240712	161300	270458150	4835	4835	4835	4835	0
140	20240712	161200	270458150	4835	4835	4835	4835	0
141	20240712	161100	270458150	4835	4835	4835	4835	0
142	20240712	161000	270458150	4835	4835	4835	4835	0
143	20240712	160900	270458150	4835	4835	4835	4835	0
144	20240712	160800	270458150	4835	4835	4835	4835	0
145	20240712	160700	270458150	4835	4835	4835	4835	0
146	20240712	160600	270458150	4835	4835	4835	4835	0
147	20240712	160500	270458150	4835	4835	4835	4835	0
148	20240712	160400	270458150	4835	4835	4835	4835	0
149	20240712	160300	270458150	4835	4835	4835	4835	0
150	20240712	160200	270458150	4835	4835	4835	4835	0
151	20240712	160100	270458150	4835	4835	4835	4835	0
152	20240712	160000	270458150	4835	4835	4835	4835	2332
153	20240712	155900	270458150	4835	4835	4835	4835	0
154	20240712	155800	270458150	4835	4835	4835	4835	0
155	20240712	155700	270458150	4835	4835	4835	4835	0
156	20240712	155600	270458150	4835	4835	4835	4835	0
157	20240712	155500	270458150	4835	4835	4835	4835	0
158	20240712	155400	270458150	4835	4835	4835	4835	0
159	20240712	155300	270458150	4835	4835	4835	4835	0
160	20240712	155200	270458150	4835	4835	4835	4835	0
161	20240712	155100	270458150	4835	4835	4835	4835	0
162	20240712	155000	270458150	4835	4835	4835	4835	0
163	20240712	154900	270458150	4835	4835	4835	4835	0
164	20240712	154800	270458150	4835	4835	4835	4835	0
165	20240712	154700	270458150	4835	4835	4835	4835	0
166	20240712	154600	270458150	4835	4835	4835	4835	0
167	20240712	154500	270458150	4835	4835	4835	4835	0
168	20240712	154400	270458150	4835	4835	4835	4835	0
169	20240712	154300	270458150	4835	4835	4835	4835	0
170	20240712	154200	270458150	4835	4835	4835	4835	0
171	20240712	154100	270458150	4835	4835	4835	4835	0
172	20240712	154000	270458150	4835	4835	4835	4835	0
173	20240712	153900	270458150	4835	4835	4835	4835	0
174	20240712	153800	270458150	4835	4835	4835	4835	0
175	20240712	153700	270458150	4835	4835	4835	4835	0
176	20240712	153600	270458150	4835	4835	4835	4835	0
177	20240712	153500	270458150	4835	4835	4835	4835	0
178	20240712	153400	270458150	4835	4835	4835	4835	0
179	20240712	153300	270458150	4835	4835	4835	4835	0
180	20240712	153200	270458150	4835	4835	4835	4835	0
181	20240712	153100	270458150	4835	4835	4835	4835	0
182	20240712	153000	270458150	4835	4835	4835	4835	4664
183	20240712	152900	259182930	4830	4830	4830	4830	0
184	20240712	152800	259182930	4830	4830	4830	4830	0
185	20240712	152700	259182930	4830	4830	4830	4830	0
186	20240712	152600	259182930	4830	4830	4830	4830	0
187	20240712	152500	259182930	4830	4830	4830	4830	0
188	20240712	152400	259182930	4830	4830	4830	4830	0
189	20240712	152300	259182930	4830	4830	4830	4830	0
190	20240712	152200	259182930	4830	4830	4830	4830	0
191	20240712	152100	259182930	4830	4830	4830	4830	0
192	20240712	152000	259182930	4830	4830	4830	4830	0
193	20240712	151900	259182930	4830	4850	4850	4830	500
194	20240712	151800	256767550	4855	4835	4855	4835	24
195	20240712	151700	256651220	4855	4840	4855	4840	301
196	20240712	151600	255194365	4855	4855	4855	4855	14
197	20240712	151500	255126395	4855	4845	4855	4845	282
198	20240712	151400	253760095	4845	4845	4845	4845	164
199	20240712	151300	252965515	4850	4850	4850	4850	18
200	20240712	151200	252878215	4830	4850	4850	4830	2
201	20240712	151100	252868535	4850	4850	4850	4850	1
202	20240712	151000	252863685	4835	4845	4860	4830	1649
203	20240712	150900	244894825	4860	4845	4860	4835	3705
204	20240712	150800	226968770	4860	4845	4860	4845	9
205	20240712	150700	226925150	4860	4860	4860	4860	0
206	20240712	150600	226925150	4860	4855	4860	4855	52
207	20240712	150500	226672685	4855	4855	4855	4855	0
208	20240712	150400	226672685	4855	4855	4855	4855	75
209	20240712	150300	226308560	4860	4860	4860	4860	1
210	20240712	150200	226303700	4860	4855	4860	4855	21
211	20240712	150100	226201740	4865	4865	4865	4865	0
212	20240712	150000	226201740	4865	4865	4865	4865	0
213	20240712	145900	226201740	4865	4850	4865	4850	3605
214	20240712	145800	208688970	4850	4845	4850	4845	72
215	20240712	145700	208340125	4850	4850	4850	4850	100
216	20240712	145600	207855125	4850	4850	4850	4850	0
217	20240712	145500	207855125	4850	4845	4850	4845	39
218	20240712	145400	207666165	4850	4850	4850	4850	0
219	20240712	145300	207666165	4850	4850	4850	4850	0
220	20240712	145200	207666165	4850	4850	4850	4850	0
221	20240712	145100	207666165	4850	4850	4850	4850	1
222	20240712	145000	207661315	4855	4855	4855	4855	0
223	20240712	144900	207661315	4855	4855	4855	4855	0
224	20240712	144800	207661315	4855	4855	4855	4855	0
225	20240712	144700	207661315	4855	4855	4855	4855	0
226	20240712	144600	207661315	4855	4855	4855	4855	0
227	20240712	144500	207661315	4855	4850	4855	4850	100
228	20240712	144400	207176245	4855	4855	4855	4855	0
229	20240712	144300	207176245	4855	4855	4855	4855	0
230	20240712	144200	207176245	4855	4855	4855	4855	150
231	20240712	144100	206447995	4855	4850	4855	4850	202
232	20240712	144000	205468290	4850	4850	4850	4835	1209
233	20240712	143900	199613995	4855	4855	4855	4855	0
234	20240712	143800	199613995	4855	4855	4855	4855	19
235	20240712	143700	199521750	4855	4855	4855	4855	118
236	20240712	143600	198948860	4855	4855	4855	4855	1
237	20240712	143500	198944005	4850	4850	4850	4850	20
238	20240712	143400	198847005	4855	4855	4855	4855	0
239	20240712	143300	198847005	4855	4855	4855	4855	0
240	20240712	143200	198847005	4855	4855	4855	4850	40
241	20240712	143100	198652995	4850	4850	4850	4850	500
242	20240712	143000	196227995	4855	4855	4855	4850	139
243	20240712	142900	195553445	4855	4855	4855	4855	0
244	20240712	142800	195553445	4855	4850	4855	4850	134
245	20240712	142700	194903460	4850	4850	4850	4850	0
246	20240712	142600	194903460	4850	4840	4850	4840	74
247	20240712	142500	194545290	4850	4850	4850	4850	1
248	20240712	142400	194540440	4850	4850	4850	4850	0
249	20240712	142300	194540440	4850	4850	4850	4850	0
250	20240712	142200	194540440	4850	4850	4850	4850	0
251	20240712	142100	194540440	4850	4850	4850	4850	0
252	20240712	142000	194540440	4850	4850	4850	4850	0
253	20240712	141900	194540440	4850	4850	4850	4850	0
254	20240712	141800	194540440	4850	4850	4850	4850	0
255	20240712	141700	194540440	4850	4850	4850	4850	0
256	20240712	141600	194540440	4850	4850	4850	4850	0
257	20240712	141500	194540440	4850	4840	4850	4840	101
258	20240712	141400	194051590	4840	4850	4850	4840	90
259	20240712	141300	193615340	4850	4850	4850	4850	54
260	20240712	141200	193353440	4850	4850	4850	4850	0
261	20240712	141100	193353440	4850	4850	4850	4850	0
262	20240712	141000	193353440	4850	4850	4850	4850	0
263	20240712	140900	193353440	4850	4850	4850	4850	0
264	20240712	140800	193353440	4850	4850	4850	4850	20
265	20240712	140700	193256440	4850	4850	4850	4850	20
266	20240712	140600	193159440	4850	4850	4850	4850	1
267	20240712	140500	193154590	4840	4840	4840	4840	400
268	20240712	140400	191218590	4855	4855	4855	4855	0
269	20240712	140300	191218590	4855	4855	4855	4855	0
270	20240712	140200	191218590	4855	4855	4855	4855	0
271	20240712	140100	191218590	4855	4855	4855	4855	0
272	20240712	140000	191218590	4855	4855	4855	4855	0
273	20240712	135900	191218590	4855	4855	4855	4855	0
274	20240712	135800	191218590	4855	4855	4855	4840	1047
275	20240712	135700	186151080	4840	4855	4855	4840	85
276	20240712	135600	185738630	4855	4855	4855	4855	0
277	20240712	135500	185738630	4855	4845	4855	4845	11
278	20240712	135400	185685325	4855	4850	4855	4850	4
279	20240712	135300	185665920	4850	4850	4850	4850	2
280	20240712	135200	185656220	4855	4855	4855	4855	46
281	20240712	135100	185432890	4850	4850	4850	4850	0
282	20240712	135000	185432890	4850	4850	4850	4850	0
283	20240712	134900	185432890	4850	4850	4850	4850	36
284	20240712	134800	185258290	4850	4850	4850	4850	0
285	20240712	134700	185258290	4850	4850	4850	4850	0
286	20240712	134600	185258290	4850	4850	4850	4850	0
287	20240712	134500	185258290	4850	4850	4850	4850	0
288	20240712	134400	185258290	4850	4850	4850	4850	0
289	20240712	134300	185258290	4850	4850	4850	4850	0
290	20240712	134200	185258290	4850	4850	4850	4850	740
291	20240712	134100	181669290	4850	4850	4850	4850	0
292	20240712	134000	181669290	4850	4850	4850	4850	0
293	20240712	133900	181669290	4850	4850	4850	4850	0
294	20240712	133800	181669290	4850	4850	4850	4850	0
295	20240712	133700	181669290	4850	4845	4850	4845	63
296	20240712	133600	181363750	4845	4845	4845	4845	0
297	20240712	133500	181363750	4845	4845	4845	4845	99
298	20240712	133400	180884095	4845	4845	4845	4845	32
299	20240712	133300	180729055	4845	4845	4845	4845	0
300	20240712	133200	180729055	4845	4845	4845	4845	70
301	20240712	133100	180389905	4850	4850	4850	4850	0
302	20240712	133000	180389905	4850	4850	4850	4850	0
303	20240712	132900	180389905	4850	4850	4850	4850	0
304	20240712	132800	180389905	4850	4850	4850	4850	0
305	20240712	132700	180389905	4850	4850	4850	4850	0
306	20240712	132600	180389905	4850	4850	4850	4850	0
307	20240712	132500	180389905	4850	4850	4850	4850	0
308	20240712	132400	180389905	4850	4850	4850	4850	0
309	20240712	132300	180389905	4850	4850	4850	4850	0
310	20240712	132200	180389905	4850	4850	4850	4850	0
311	20240712	132100	180389905	4850	4850	4850	4850	0
312	20240712	132000	180389905	4850	4850	4850	4850	300
313	20240712	131900	178934905	4850	4850	4850	4850	0
314	20240712	131800	178934905	4850	4850	4850	4850	0
315	20240712	131700	178934905	4850	4835	4850	4835	438
316	20240712	131600	176817145	4835	4845	4845	4830	2271
317	20240712	131500	165838920	4860	4860	4860	4860	0
318	20240712	131400	165838920	4860	4860	4860	4860	0
319	20240712	131300	165838920	4860	4860	4860	4860	0
320	20240712	131200	165838920	4860	4860	4860	4860	0
321	20240712	131100	165838920	4860	4855	4860	4855	31
322	20240712	131000	165688410	4860	4860	4860	4860	0
323	20240712	130900	165688410	4860	4860	4860	4860	0
324	20240712	130800	165688410	4860	4860	4860	4860	0
325	20240712	130700	165688410	4860	4860	4860	4860	0
326	20240712	130600	165688410	4860	4860	4860	4860	0
327	20240712	130500	165688410	4860	4845	4860	4845	47
328	20240712	130400	165460380	4860	4860	4860	4860	0
329	20240712	130300	165460380	4860	4860	4860	4860	0
330	20240712	130200	165460380	4860	4860	4860	4860	0
331	20240712	130100	165460380	4860	4860	4860	4860	1
332	20240712	130000	165455520	4860	4860	4860	4860	0
333	20240712	125900	165455520	4860	4860	4860	4860	0
334	20240712	125800	165455520	4860	4860	4860	4860	2
335	20240712	125700	165445800	4860	4855	4860	4855	6
336	20240712	125600	165416665	4855	4855	4860	4855	1029
337	20240712	125500	160420865	4855	4855	4855	4855	0
338	20240712	125400	160420865	4855	4850	4855	4850	1091
339	20240712	125300	155129010	4850	4850	4850	4850	10
340	20240712	125200	155080510	4855	4855	4855	4855	1
341	20240712	125100	155075655	4850	4850	4850	4850	453
342	20240712	125000	152878605	4850	4835	4850	4835	1700
343	20240712	124900	144637305	4835	4835	4835	4835	246
344	20240712	124800	143447895	4835	4835	4835	4835	0
345	20240712	124700	143447895	4835	4835	4835	4835	123
346	20240712	124600	142853190	4840	4840	4840	4840	0
347	20240712	124500	142853190	4840	4840	4840	4840	201
348	20240712	124400	141880350	4840	4840	4840	4840	0
349	20240712	124300	141880350	4840	4840	4840	4840	3
350	20240712	124200	141865830	4830	4830	4830	4830	10
351	20240712	124100	141817530	4840	4840	4840	4840	0
352	20240712	124000	141817530	4840	4840	4840	4840	0
353	20240712	123900	141817530	4840	4840	4840	4840	0
354	20240712	123800	141817530	4840	4840	4840	4840	0
355	20240712	123700	141817530	4840	4840	4840	4840	67
356	20240712	123600	141493250	4840	4840	4840	4840	0
357	20240712	123500	141493250	4840	4840	4840	4840	82
358	20240712	123400	141096370	4835	4835	4835	4835	10
359	20240712	123300	141048020	4840	4840	4840	4840	0
360	20240712	123200	141048020	4840	4840	4840	4840	0
361	20240712	123100	141048020	4840	4840	4840	4840	2
362	20240712	123000	141038340	4835	4835	4835	4835	2
363	20240712	122900	141028670	4835	4835	4835	4835	0
364	20240712	122800	141028670	4835	4835	4835	4835	0
365	20240712	122700	141028670	4835	4835	4835	4835	0
366	20240712	122600	141028670	4835	4835	4835	4835	0
367	20240712	122500	141028670	4835	4835	4835	4835	0
368	20240712	122400	141028670	4835	4835	4835	4835	0
369	20240712	122300	141028670	4835	4835	4835	4835	0
370	20240712	122200	141028670	4835	4835	4835	4835	0
371	20240712	122100	141028670	4835	4835	4835	4835	0
372	20240712	122000	141028670	4835	4835	4835	4835	0
373	20240712	121900	141028670	4835	4835	4835	4835	0
374	20240712	121800	141028670	4835	4835	4835	4835	3
375	20240712	121700	141014165	4835	4835	4835	4835	10
376	20240712	121600	140965815	4835	4835	4835	4835	0
377	20240712	121500	140965815	4835	4835	4835	4835	185
378	20240712	121400	140071340	4835	4835	4835	4835	10
379	20240712	121300	140022990	4835	4835	4835	4835	0
380	20240712	121200	140022990	4835	4835	4835	4835	0
381	20240712	121100	140022990	4835	4835	4835	4835	0
382	20240712	121000	140022990	4835	4835	4835	4835	0
383	20240712	120900	140022990	4835	4835	4835	4835	0
384	20240712	120800	140022990	4835	4835	4835	4835	5
385	20240712	120700	139998815	4825	4825	4825	4825	0
386	20240712	120600	139998815	4825	4825	4825	4825	235
387	20240712	120500	138864940	4835	4835	4835	4835	0
388	20240712	120400	138864940	4835	4835	4835	4835	0
389	20240712	120300	138864940	4835	4835	4835	4835	0
390	20240712	120200	138864940	4835	4835	4835	4835	2
391	20240712	120100	138855270	4825	4825	4825	4825	900
392	20240712	120000	134512770	4830	4830	4830	4830	16
393	20240712	115900	134435490	4830	4830	4830	4830	4
394	20240712	115800	134416170	4830	4830	4830	4830	0
395	20240712	115700	134416170	4830	4830	4830	4830	0
396	20240712	115600	134416170	4830	4830	4830	4830	0
397	20240712	115500	134416170	4830	4830	4830	4830	0
398	20240712	115400	134416170	4830	4830	4830	4830	0
399	20240712	115300	134416170	4830	4830	4830	4830	0
400	20240712	115200	134416170	4830	4830	4830	4830	0
401	20240712	115100	134416170	4830	4830	4830	4830	0
402	20240712	115000	134416170	4830	4830	4830	4830	139
403	20240712	114900	133744800	4830	4830	4830	4830	361
404	20240712	114800	132001170	4835	4835	4835	4835	0
405	20240712	114700	132001170	4835	4830	4835	4830	3
406	20240712	114600	131986675	4835	4835	4835	4835	0
407	20240712	114500	131986675	4835	4835	4835	4835	0
408	20240712	114400	131986675	4835	4835	4835	4835	0
409	20240712	114300	131986675	4835	4835	4835	4835	0
410	20240712	114200	131986675	4835	4835	4835	4835	0
411	20240712	114100	131986675	4835	4835	4835	4835	0
412	20240712	114000	131986675	4835	4835	4835	4835	0
413	20240712	113900	131986675	4835	4830	4835	4830	22
414	20240712	113800	131880390	4830	4830	4830	4830	81
415	20240712	113700	131489160	4830	4830	4830	4830	0
416	20240712	113600	131489160	4830	4830	4830	4830	0
417	20240712	113500	131489160	4830	4835	4835	4830	2000
418	20240712	113400	121827770	4840	4840	4840	4840	0
419	20240712	113300	121827770	4840	4840	4840	4840	0
420	20240712	113200	121827770	4840	4835	4840	4835	85
421	20240712	113100	121416770	4835	4835	4835	4835	0
422	20240712	113000	121416770	4835	4835	4835	4835	0
423	20240712	112900	121416770	4835	4835	4835	4835	320
424	20240712	112800	119869570	4835	4835	4835	4835	0
425	20240712	112700	119869570	4835	4835	4835	4835	0
426	20240712	112600	119869570	4835	4835	4835	4835	0
427	20240712	112500	119869570	4835	4835	4835	4835	150
428	20240712	112400	119144320	4840	4840	4840	4840	0
429	20240712	112300	119144320	4840	4840	4840	4840	0
430	20240712	112200	119144320	4840	4840	4840	4840	0
431	20240712	112100	119144320	4840	4840	4840	4840	4
432	20240712	112000	119124960	4840	4840	4840	4840	0
433	20240712	111900	119124960	4840	4840	4840	4840	0
434	20240712	111800	119124960	4840	4840	4840	4840	0
435	20240712	111700	119124960	4840	4840	4840	4840	0
436	20240712	111600	119124960	4840	4840	4840	4840	390
437	20240712	111500	117237360	4845	4845	4845	4845	100
438	20240712	111400	116752860	4840	4840	4840	4840	1
439	20240712	111300	116748020	4840	4840	4840	4840	0
440	20240712	111200	116748020	4840	4840	4840	4840	5
441	20240712	111100	116723820	4845	4845	4845	4845	0
442	20240712	111000	116723820	4845	4845	4845	4845	0
443	20240712	110900	116723820	4845	4845	4845	4845	0
444	20240712	110800	116723820	4845	4845	4845	4845	0
445	20240712	110700	116723820	4845	4845	4845	4845	0
446	20240712	110600	116723820	4845	4845	4845	4845	0
447	20240712	110500	116723820	4845	4845	4845	4845	0
448	20240712	110400	116723820	4845	4845	4845	4845	0
449	20240712	110300	116723820	4845	4845	4845	4845	0
450	20240712	110200	116723820	4845	4845	4845	4845	0
451	20240712	110100	116723820	4845	4845	4845	4845	0
452	20240712	110000	116723820	4845	4845	4845	4845	10
453	20240712	105900	116675370	4845	4845	4845	4845	70
454	20240712	105800	116336220	4830	4830	4830	4830	0
455	20240712	105700	116336220	4830	4830	4830	4830	0
456	20240712	105600	116336220	4830	4830	4830	4830	0
457	20240712	105500	116336220	4830	4830	4830	4830	1
458	20240712	105400	116331390	4835	4835	4835	4835	0
459	20240712	105300	116331390	4835	4835	4835	4835	0
460	20240712	105200	116331390	4835	4835	4835	4835	0
461	20240712	105100	116331390	4835	4835	4835	4835	105
462	20240712	105000	115823715	4830	4830	4830	4830	0
463	20240712	104900	115823715	4830	4830	4830	4830	1
464	20240712	104800	115818885	4830	4830	4830	4830	47
465	20240712	104700	115591875	4835	4835	4835	4835	0
466	20240712	104600	115591875	4835	4835	4835	4835	0
467	20240712	104500	115591875	4835	4835	4835	4835	248
468	20240712	104400	114392795	4835	4835	4835	4835	0
469	20240712	104300	114392795	4835	4835	4835	4835	2
470	20240712	104200	114383125	4845	4845	4845	4845	0
471	20240712	104100	114383125	4845	4845	4845	4845	0
472	20240712	104000	114383125	4845	4840	4845	4840	20
473	20240712	103900	114286260	4830	4830	4830	4830	0
474	20240712	103800	114286260	4830	4830	4830	4830	25
475	20240712	103700	114165510	4840	4840	4840	4840	25
476	20240712	103600	114044510	4830	4830	4830	4830	0
477	20240712	103500	114044510	4830	4830	4830	4830	0
478	20240712	103400	114044510	4830	4830	4830	4830	300
479	20240712	103300	112595510	4830	4830	4830	4830	500
480	20240712	103200	110180510	4840	4840	4840	4840	0
481	20240712	103100	110180510	4840	4840	4840	4840	30
482	20240712	103000	110035310	4840	4845	4845	4840	1466
483	20240712	102900	102939770	4845	4845	4845	4845	69
484	20240712	102800	102605465	4845	4850	4850	4845	2
485	20240712	102700	102595770	4845	4840	4845	4840	3548
486	20240712	102600	85421265	4830	4830	4830	4830	0
487	20240712	102500	85421265	4830	4830	4830	4830	0
488	20240712	102400	85421265	4830	4830	4830	4830	0
489	20240712	102300	85421265	4830	4830	4830	4830	51
490	20240712	102200	85174935	4830	4830	4830	4830	0
491	20240712	102100	85174935	4830	4830	4830	4830	0
492	20240712	102000	85174935	4830	4830	4830	4830	0
493	20240712	101900	85174935	4830	4830	4830	4830	0
494	20240712	101800	85174935	4830	4830	4830	4830	0
495	20240712	101700	85174935	4830	4830	4830	4830	62
496	20240712	101600	84875475	4830	4830	4830	4830	1
497	20240712	101500	84870645	4830	4830	4830	4830	0
498	20240712	101400	84870645	4830	4830	4830	4830	0
499	20240712	101300	84870645	4830	4830	4830	4830	15
500	20240712	101200	84798195	4830	4830	4830	4830	0
501	20240712	101100	84798195	4830	4830	4830	4830	7
502	20240712	101000	84764385	4830	4830	4830	4830	0
503	20240712	100900	84764385	4830	4830	4830	4830	1
504	20240712	100800	84759555	4820	4820	4820	4820	0
505	20240712	100700	84759555	4820	4820	4820	4820	377
506	20240712	100600	82942415	4820	4820	4820	4820	200
507	20240712	100500	81978415	4820	4820	4820	4820	5
508	20240712	100400	81954315	4815	4815	4815	4815	0
509	20240712	100300	81954315	4815	4815	4815	4815	308
510	20240712	100200	80471295	4820	4820	4820	4820	22
511	20240712	100100	80365255	4820	4820	4820	4820	257
512	20240712	100000	79126515	4830	4830	4830	4830	0
513	20240712	095900	79126515	4830	4825	4830	4825	4
514	20240712	095800	79107205	4830	4820	4830	4820	10
515	20240712	095700	79058935	4830	4815	4830	4815	795
516	20240712	095600	75230990	4815	4820	4820	4810	953
517	20240712	095500	70646635	4820	4820	4820	4820	0
518	20240712	095400	70646635	4820	4820	4820	4820	0
519	20240712	095300	70646635	4820	4825	4825	4820	665
520	20240712	095200	67438155	4830	4835	4835	4830	277
521	20240712	095100	66100235	4840	4840	4840	4840	0
522	20240712	095000	66100235	4840	4840	4840	4840	0
523	20240712	094900	66100235	4840	4840	4840	4840	0
524	20240712	094800	66100235	4840	4840	4840	4840	399
525	20240712	094700	64169075	4840	4840	4840	4840	0
526	20240712	094600	64169075	4840	4840	4840	4840	329
527	20240712	094500	62576715	4840	4840	4840	4840	0
528	20240712	094400	62576715	4840	4840	4840	4840	106
529	20240712	094300	62063675	4840	4835	4840	4835	1299
530	20240712	094200	55780560	4840	4840	4840	4835	508
531	20240712	094100	53321870	4840	4840	4840	4835	889
532	20240712	094000	49019125	4840	4835	4840	4835	904
533	20240712	093900	44643785	4840	4840	4840	4840	0
534	20240712	093800	44643785	4840	4840	4840	4840	10
535	20240712	093700	44595385	4840	4835	4840	4835	25
536	20240712	093600	44474500	4830	4835	4835	4830	423
537	20240712	093500	42429300	4830	4830	4830	4830	0
538	20240712	093400	42429300	4830	4830	4830	4830	0
539	20240712	093300	42429300	4830	4830	4830	4830	4
540	20240712	093200	42409980	4830	4835	4835	4830	14
541	20240712	093100	42342310	4840	4840	4840	4840	0
542	20240712	093000	42342310	4840	4840	4840	4840	100
543	20240712	092900	41858310	4840	4835	4840	4835	1554
544	20240712	092800	34337440	4835	4835	4835	4835	110
545	20240712	092700	33805590	4825	4830	4830	4825	5
546	20240712	092600	33781460	4825	4830	4830	4825	196
547	20240712	092500	32835710	4835	4830	4835	4830	82
548	20240712	092400	32439640	4830	4835	4835	4830	28
549	20240712	092300	32304310	4835	4835	4835	4835	163
550	20240712	092200	31516205	4840	4840	4840	4835	695
551	20240712	092100	28153185	4840	4835	4840	4835	977
552	20240712	092000	23429135	4835	4830	4835	4830	523
553	20240712	091900	20901920	4820	4825	4830	4820	752
554	20240712	091800	17273095	4825	4825	4825	4820	1523
555	20240712	091700	9929620	4825	4825	4825	4825	195
556	20240712	091600	8988745	4825	4820	4825	4820	121
557	20240712	091500	8405520	4820	4815	4820	4815	290
558	20240712	091400	7008570	4815	4815	4815	4815	20
559	20240712	091300	6912270	4815	4815	4815	4815	20
560	20240712	091200	6815970	4820	4820	4820	4820	369
561	20240712	091100	5037390	4820	4820	4820	4820	0
562	20240712	091000	5037390	4820	4820	4820	4820	0
563	20240712	090900	5037390	4820	4820	4820	4820	0
564	20240712	090800	5037390	4820	4815	4820	4790	204
565	20240712	090700	4056355	4815	4815	4815	4815	1
566	20240712	090600	4051540	4800	4800	4800	4800	0
567	20240712	090500	4051540	4800	4800	4800	4800	50
568	20240712	090400	3811540	4800	4800	4800	4800	1
569	20240712	090300	3806740	4800	4800	4800	4800	53
570	20240712	090200	3552340	4820	4820	4820	4820	0
571	20240712	090100	3552340	4820	4820	4820	4820	0
572	20240712	090000	3552340	4820	4820	4820	4820	337