KissMeData/015230/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190200	242758180	5290	5290	5290	5290	859
3	20240712	190100	242758180	5290	5290	5290	5290	0
4	20240712	190000	242758180	5290	5290	5290	5290	0
5	20240712	185900	242758180	5290	5290	5290	5290	0
6	20240712	185800	242758180	5290	5290	5290	5290	0
7	20240712	185700	242758180	5290	5290	5290	5290	0
8	20240712	185600	242758180	5290	5290	5290	5290	0
9	20240712	185500	242758180	5290	5290	5290	5290	0
10	20240712	185400	242758180	5290	5290	5290	5290	0
11	20240712	185300	242758180	5290	5290	5290	5290	0
12	20240712	185200	242758180	5290	5290	5290	5290	0
13	20240712	185100	242758180	5290	5290	5290	5290	0
14	20240712	185000	242758180	5290	5290	5290	5290	0
15	20240712	184900	242758180	5290	5290	5290	5290	0
16	20240712	184800	242758180	5290	5290	5290	5290	0
17	20240712	184700	242758180	5290	5290	5290	5290	0
18	20240712	184600	242758180	5290	5290	5290	5290	0
19	20240712	184500	242758180	5290	5290	5290	5290	0
20	20240712	184400	242758180	5290	5290	5290	5290	0
21	20240712	184300	242758180	5290	5290	5290	5290	0
22	20240712	184200	242758180	5290	5290	5290	5290	0
23	20240712	184100	242758180	5290	5290	5290	5290	0
24	20240712	184000	242758180	5290	5290	5290	5290	0
25	20240712	183900	242758180	5290	5290	5290	5290	0
26	20240712	183800	242758180	5290	5290	5290	5290	0
27	20240712	183700	242758180	5290	5290	5290	5290	0
28	20240712	183600	242758180	5290	5290	5290	5290	0
29	20240712	183500	242758180	5290	5290	5290	5290	0
30	20240712	183400	242758180	5290	5290	5290	5290	0
31	20240712	183300	242758180	5290	5290	5290	5290	0
32	20240712	183200	242758180	5290	5290	5290	5290	859
33	20240712	183100	242758180	5290	5290	5290	5290	0
34	20240712	183000	242758180	5290	5290	5290	5290	0
35	20240712	182900	242758180	5290	5290	5290	5290	0
36	20240712	182800	242758180	5290	5290	5290	5290	0
37	20240712	182700	242758180	5290	5290	5290	5290	0
38	20240712	182600	242758180	5290	5290	5290	5290	0
39	20240712	182500	242758180	5290	5290	5290	5290	0
40	20240712	182400	242758180	5290	5290	5290	5290	0
41	20240712	182300	242758180	5290	5290	5290	5290	0
42	20240712	182200	242758180	5290	5290	5290	5290	0
43	20240712	182100	242758180	5290	5290	5290	5290	0
44	20240712	182000	242758180	5290	5290	5290	5290	0
45	20240712	181900	242758180	5290	5290	5290	5290	0
46	20240712	181800	242758180	5290	5290	5290	5290	0
47	20240712	181700	242758180	5290	5290	5290	5290	0
48	20240712	181600	242758180	5290	5290	5290	5290	0
49	20240712	181500	242758180	5290	5290	5290	5290	0
50	20240712	181400	242758180	5290	5290	5290	5290	0
51	20240712	181300	242758180	5290	5290	5290	5290	0
52	20240712	181200	242758180	5290	5290	5290	5290	0
53	20240712	181100	242758180	5290	5290	5290	5290	0
54	20240712	181000	242758180	5290	5290	5290	5290	0
55	20240712	180900	242758180	5290	5290	5290	5290	0
56	20240712	180800	242758180	5290	5290	5290	5290	0
57	20240712	180700	242758180	5290	5290	5290	5290	0
58	20240712	180600	242758180	5290	5290	5290	5290	0
59	20240712	180500	242758180	5290	5290	5290	5290	0
60	20240712	180400	242758180	5290	5290	5290	5290	0
61	20240712	180300	242758180	5290	5290	5290	5290	0
62	20240712	180200	242758180	5290	5290	5290	5290	859
63	20240712	180100	242758180	5290	5290	5290	5290	0
64	20240712	180000	242758180	5290	5290	5290	5290	0
65	20240712	175900	242758180	5290	5290	5290	5290	0
66	20240712	175800	242758180	5290	5290	5290	5290	0
67	20240712	175700	242758180	5290	5290	5290	5290	0
68	20240712	175600	242758180	5290	5290	5290	5290	0
69	20240712	175500	242758180	5290	5290	5290	5290	0
70	20240712	175400	242758180	5290	5290	5290	5290	0
71	20240712	175300	242758180	5290	5290	5290	5290	0
72	20240712	175200	242758180	5290	5290	5290	5290	0
73	20240712	175100	242758180	5290	5290	5290	5290	0
74	20240712	175000	242758180	5290	5290	5290	5290	0
75	20240712	174900	242758180	5290	5290	5290	5290	0
76	20240712	174800	242758180	5290	5290	5290	5290	0
77	20240712	174700	242758180	5290	5290	5290	5290	0
78	20240712	174600	242758180	5290	5290	5290	5290	0
79	20240712	174500	242758180	5290	5290	5290	5290	0
80	20240712	174400	242758180	5290	5290	5290	5290	0
81	20240712	174300	242758180	5290	5290	5290	5290	0
82	20240712	174200	242758180	5290	5290	5290	5290	0
83	20240712	174100	242758180	5290	5290	5290	5290	0
84	20240712	174000	242758180	5290	5290	5290	5290	0
85	20240712	173900	242758180	5290	5290	5290	5290	0
86	20240712	173800	242758180	5290	5290	5290	5290	0
87	20240712	173700	242758180	5290	5290	5290	5290	0
88	20240712	173600	242758180	5290	5290	5290	5290	0
89	20240712	173500	242758180	5290	5290	5290	5290	0
90	20240712	173400	242758180	5290	5290	5290	5290	0
91	20240712	173300	242758180	5290	5290	5290	5290	0
92	20240712	173200	242758180	5290	5290	5290	5290	859
93	20240712	173100	242758180	5290	5290	5290	5290	0
94	20240712	173000	242758180	5290	5290	5290	5290	0
95	20240712	172900	242758180	5290	5290	5290	5290	0
96	20240712	172800	242758180	5290	5290	5290	5290	0
97	20240712	172700	242758180	5290	5290	5290	5290	0
98	20240712	172600	242758180	5290	5290	5290	5290	0
99	20240712	172500	242758180	5290	5290	5290	5290	0
100	20240712	172400	242758180	5290	5290	5290	5290	0
101	20240712	172300	242758180	5290	5290	5290	5290	0
102	20240712	172200	242758180	5290	5290	5290	5290	0
103	20240712	172100	242758180	5290	5290	5290	5290	0
104	20240712	172000	242758180	5290	5290	5290	5290	0
105	20240712	171900	242758180	5290	5290	5290	5290	0
106	20240712	171800	242758180	5290	5290	5290	5290	0
107	20240712	171700	242758180	5290	5290	5290	5290	0
108	20240712	171600	242758180	5290	5290	5290	5290	0
109	20240712	171500	242758180	5290	5290	5290	5290	0
110	20240712	171400	242758180	5290	5290	5290	5290	0
111	20240712	171300	242758180	5290	5290	5290	5290	0
112	20240712	171200	242758180	5290	5290	5290	5290	0
113	20240712	171100	242758180	5290	5290	5290	5290	0
114	20240712	171000	242758180	5290	5290	5290	5290	0
115	20240712	170900	242758180	5290	5290	5290	5290	0
116	20240712	170800	242758180	5290	5290	5290	5290	0
117	20240712	170700	242758180	5290	5290	5290	5290	0
118	20240712	170600	242758180	5290	5290	5290	5290	0
119	20240712	170500	242758180	5290	5290	5290	5290	0
120	20240712	170400	242758180	5290	5290	5290	5290	0
121	20240712	170300	242758180	5290	5290	5290	5290	0
122	20240712	170200	242758180	5290	5290	5290	5290	859
123	20240712	170100	242758180	5290	5290	5290	5290	0
124	20240712	170000	242758180	5290	5290	5290	5290	0
125	20240712	165900	242758180	5290	5290	5290	5290	0
126	20240712	165800	242758180	5290	5290	5290	5290	0
127	20240712	165700	242758180	5290	5290	5290	5290	0
128	20240712	165600	242758180	5290	5290	5290	5290	0
129	20240712	165500	242758180	5290	5290	5290	5290	0
130	20240712	165400	242758180	5290	5290	5290	5290	0
131	20240712	165300	242758180	5290	5290	5290	5290	0
132	20240712	165200	242758180	5290	5290	5290	5290	0
133	20240712	165100	242758180	5290	5290	5290	5290	0
134	20240712	165000	242758180	5290	5290	5290	5290	0
135	20240712	164900	242758180	5290	5290	5290	5290	0
136	20240712	164800	242758180	5290	5290	5290	5290	0
137	20240712	164700	242758180	5290	5290	5290	5290	0
138	20240712	164600	242758180	5290	5290	5290	5290	0
139	20240712	164500	242758180	5290	5290	5290	5290	0
140	20240712	164400	242758180	5290	5290	5290	5290	0
141	20240712	164300	242758180	5290	5290	5290	5290	0
142	20240712	164200	242758180	5290	5290	5290	5290	0
143	20240712	164100	242758180	5290	5290	5290	5290	0
144	20240712	164000	242758180	5290	5290	5290	5290	0
145	20240712	163900	242758180	5290	5290	5290	5290	0
146	20240712	163800	242758180	5290	5290	5290	5290	0
147	20240712	163700	242758180	5290	5290	5290	5290	0
148	20240712	163600	242758180	5290	5290	5290	5290	0
149	20240712	163500	242758180	5290	5290	5290	5290	0
150	20240712	163400	242758180	5290	5290	5290	5290	0
151	20240712	163300	242758180	5290	5290	5290	5290	0
152	20240712	163200	242758180	5290	5290	5290	5290	859
153	20240712	163100	242758180	5290	5290	5290	5290	0
154	20240712	163000	242758180	5290	5290	5290	5290	0
155	20240712	162900	242758180	5290	5290	5290	5290	0
156	20240712	162800	242758180	5290	5290	5290	5290	0
157	20240712	162700	242758180	5290	5290	5290	5290	0
158	20240712	162600	242758180	5290	5290	5290	5290	0
159	20240712	162500	242758180	5290	5290	5290	5290	0
160	20240712	162400	242758180	5290	5290	5290	5290	0
161	20240712	162300	242758180	5290	5290	5290	5290	0
162	20240712	162200	242758180	5290	5290	5290	5290	0
163	20240712	162100	242758180	5290	5290	5290	5290	0
164	20240712	162000	242758180	5290	5290	5290	5290	0
165	20240712	161900	242758180	5290	5290	5290	5290	0
166	20240712	161800	242758180	5290	5290	5290	5290	0
167	20240712	161700	242758180	5290	5290	5290	5290	0
168	20240712	161600	242758180	5290	5290	5290	5290	0
169	20240712	161500	242758180	5290	5290	5290	5290	0
170	20240712	161400	242758180	5290	5290	5290	5290	0
171	20240712	161300	242758180	5290	5290	5290	5290	0
172	20240712	161200	242758180	5290	5290	5290	5290	0
173	20240712	161100	242758180	5290	5290	5290	5290	0
174	20240712	161000	242758180	5290	5290	5290	5290	0
175	20240712	160900	242758180	5290	5290	5290	5290	0
176	20240712	160800	242758180	5290	5290	5290	5290	0
177	20240712	160700	242758180	5290	5290	5290	5290	0
178	20240712	160600	242758180	5290	5290	5290	5290	0
179	20240712	160500	242758180	5290	5290	5290	5290	0
180	20240712	160400	242758180	5290	5290	5290	5290	0
181	20240712	160300	242758180	5290	5290	5290	5290	0
182	20240712	160200	242758180	5290	5290	5290	5290	859
183	20240712	160100	242758180	5290	5290	5290	5290	0
184	20240712	160000	242758180	5290	5290	5290	5290	0
185	20240712	155900	242758180	5290	5290	5290	5290	0
186	20240712	155800	242758180	5290	5290	5290	5290	0
187	20240712	155700	242758180	5290	5290	5290	5290	0
188	20240712	155600	242758180	5290	5290	5290	5290	0
189	20240712	155500	242758180	5290	5290	5290	5290	0
190	20240712	155400	242758180	5290	5290	5290	5290	0
191	20240712	155300	242758180	5290	5290	5290	5290	0
192	20240712	155200	242758180	5290	5290	5290	5290	0
193	20240712	155100	242758180	5290	5290	5290	5290	0
194	20240712	155000	242758180	5290	5290	5290	5290	0
195	20240712	154900	242758180	5290	5290	5290	5290	0
196	20240712	154800	242758180	5290	5290	5290	5290	0
197	20240712	154700	242758180	5290	5290	5290	5290	0
198	20240712	154600	242758180	5290	5290	5290	5290	0
199	20240712	154500	242758180	5290	5290	5290	5290	0
200	20240712	154400	242758180	5290	5290	5290	5290	0
201	20240712	154300	242758180	5290	5290	5290	5290	0
202	20240712	154200	242758180	5290	5290	5290	5290	0
203	20240712	154100	242758180	5290	5290	5290	5290	0
204	20240712	154000	242758180	5290	5290	5290	5290	0
205	20240712	153900	242758180	5290	5290	5290	5290	0
206	20240712	153800	242758180	5290	5290	5290	5290	0
207	20240712	153700	242758180	5290	5290	5290	5290	0
208	20240712	153600	242758180	5290	5290	5290	5290	0
209	20240712	153500	242758180	5290	5290	5290	5290	0
210	20240712	153400	242758180	5290	5290	5290	5290	0
211	20240712	153300	242758180	5290	5290	5290	5290	0
212	20240712	153200	242758180	5290	5290	5290	5290	859
213	20240712	153100	242758180	5290	5290	5290	5290	0
214	20240712	153000	242758180	5290	5290	5290	5290	859
215	20240712	152900	238214070	5270	5270	5270	5270	0
216	20240712	152800	238214070	5270	5270	5270	5270	0
217	20240712	152700	238214070	5270	5270	5270	5270	0
218	20240712	152600	238214070	5270	5270	5270	5270	0
219	20240712	152500	238214070	5270	5270	5270	5270	0
220	20240712	152400	238214070	5270	5270	5270	5270	0
221	20240712	152300	238214070	5270	5270	5270	5270	0
222	20240712	152200	238214070	5270	5270	5270	5270	0
223	20240712	152100	238214070	5270	5270	5270	5270	0
224	20240712	152000	238214070	5270	5270	5270	5270	0
225	20240712	151900	238214070	5270	5270	5270	5250	14
226	20240712	151800	238140530	5250	5250	5250	5250	2
227	20240712	151700	238130030	5270	5270	5270	5270	0
228	20240712	151600	238130030	5270	5270	5270	5270	0
229	20240712	151500	238130030	5270	5270	5270	5270	0
230	20240712	151400	238130030	5270	5270	5270	5270	20
231	20240712	151300	238024630	5270	5270	5270	5270	0
232	20240712	151200	238024630	5270	5260	5270	5250	1365
233	20240712	151100	230852030	5260	5260	5260	5260	0
234	20240712	151000	230852030	5260	5260	5260	5260	7
235	20240712	150900	230815210	5270	5270	5270	5270	29
236	20240712	150800	230662380	5260	5260	5260	5260	3
237	20240712	150700	230646600	5260	5260	5260	5260	0
238	20240712	150600	230646600	5260	5260	5260	5260	0
239	20240712	150500	230646600	5260	5260	5260	5260	0
240	20240712	150400	230646600	5260	5260	5260	5260	0
241	20240712	150300	230646600	5260	5260	5260	5260	70
242	20240712	150200	230278400	5260	5260	5260	5260	0
243	20240712	150100	230278400	5260	5260	5260	5260	0
244	20240712	150000	230278400	5260	5260	5260	5260	0
245	20240712	145900	230278400	5260	5260	5260	5260	120
246	20240712	145800	229647200	5260	5260	5260	5260	21
247	20240712	145700	229536740	5270	5270	5270	5270	0
248	20240712	145600	229536740	5270	5270	5270	5270	0
249	20240712	145500	229536740	5270	5270	5270	5270	0
250	20240712	145400	229536740	5270	5270	5270	5270	0
251	20240712	145300	229536740	5270	5270	5270	5270	100
252	20240712	145200	229009740	5260	5260	5260	5260	41
253	20240712	145100	228794080	5270	5270	5270	5270	1
254	20240712	145000	228788810	5260	5260	5260	5260	0
255	20240712	144900	228788810	5260	5260	5260	5260	2
256	20240712	144800	228778290	5270	5270	5270	5270	0
257	20240712	144700	228778290	5270	5270	5270	5270	0
258	20240712	144600	228778290	5270	5270	5270	5270	7
259	20240712	144500	228741400	5270	5270	5270	5270	0
260	20240712	144400	228741400	5270	5270	5270	5270	0
261	20240712	144300	228741400	5270	5270	5270	5270	0
262	20240712	144200	228741400	5270	5270	5270	5270	0
263	20240712	144100	228741400	5270	5270	5270	5270	101
264	20240712	144000	228209130	5270	5270	5270	5270	0
265	20240712	143900	228209130	5270	5270	5270	5270	207
266	20240712	143800	227118240	5270	5270	5270	5270	0
267	20240712	143700	227118240	5270	5270	5270	5270	0
268	20240712	143600	227118240	5270	5270	5270	5270	100
269	20240712	143500	226591240	5270	5270	5270	5270	0
270	20240712	143400	226591240	5270	5270	5270	5270	610
271	20240712	143300	223376540	5270	5270	5270	5270	0
272	20240712	143200	223376540	5270	5270	5270	5270	100
273	20240712	143100	222849540	5260	5260	5260	5260	0
274	20240712	143000	222849540	5260	5260	5260	5260	0
275	20240712	142900	222849540	5260	5260	5260	5260	0
276	20240712	142800	222849540	5260	5260	5260	5260	0
277	20240712	142700	222849540	5260	5260	5260	5260	361
278	20240712	142600	220950680	5260	5260	5260	5260	39
279	20240712	142500	220745540	5260	5290	5290	5260	101
280	20240712	142400	220214250	5290	5260	5290	5260	840
281	20240712	142300	215782910	5250	5250	5250	5250	40
282	20240712	142200	215572910	5260	5260	5260	5260	0
283	20240712	142100	215572910	5260	5260	5260	5260	25
284	20240712	142000	215441410	5250	5250	5250	5250	0
285	20240712	141900	215441410	5250	5250	5250	5250	551
286	20240712	141800	212548660	5250	5250	5250	5250	0
287	20240712	141700	212548660	5250	5250	5250	5250	0
288	20240712	141600	212548660	5250	5250	5250	5250	0
289	20240712	141500	212548660	5250	5260	5260	5250	348
290	20240712	141400	210720700	5260	5260	5260	5260	0
291	20240712	141300	210720700	5260	5260	5260	5260	0
292	20240712	141200	210720700	5260	5260	5260	5260	0
293	20240712	141100	210720700	5260	5260	5260	5260	4
294	20240712	141000	210699660	5260	5260	5260	5260	89
295	20240712	140900	210231520	5260	5260	5260	5260	0
296	20240712	140800	210231520	5260	5260	5260	5260	0
297	20240712	140700	210231520	5260	5260	5260	5260	0
298	20240712	140600	210231520	5260	5260	5260	5260	100
299	20240712	140500	209705520	5270	5270	5270	5270	0
300	20240712	140400	209705520	5270	5270	5270	5270	335
301	20240712	140300	207940070	5280	5280	5280	5280	0
302	20240712	140200	207940070	5280	5280	5280	5280	0
303	20240712	140100	207940070	5280	5280	5280	5280	0
304	20240712	140000	207940070	5280	5280	5280	5280	0
305	20240712	135900	207940070	5280	5290	5290	5280	8
306	20240712	135800	207897770	5290	5290	5290	5290	1
307	20240712	135700	207892480	5300	5290	5300	5290	11
308	20240712	135600	207834280	5280	5280	5280	5280	1
309	20240712	135500	207829000	5290	5290	5290	5290	0
310	20240712	135400	207829000	5290	5290	5290	5290	0
311	20240712	135300	207829000	5290	5280	5290	5280	1000
312	20240712	135200	202541630	5280	5280	5280	5280	1
313	20240712	135100	202536350	5290	5290	5290	5290	0
314	20240712	135000	202536350	5290	5290	5290	5290	20
315	20240712	134900	202430550	5290	5290	5290	5290	0
316	20240712	134800	202430550	5290	5290	5290	5290	0
317	20240712	134700	202430550	5290	5290	5290	5290	5
318	20240712	134600	202404100	5290	5290	5290	5290	1259
319	20240712	134500	195743990	5290	5290	5290	5290	0
320	20240712	134400	195743990	5290	5300	5300	5290	2
321	20240712	134300	195733400	5290	5320	5320	5290	401
322	20240712	134200	193612080	5320	5310	5320	5310	35
323	20240712	134100	193425960	5320	5310	5320	5290	866
324	20240712	134000	188827840	5300	5300	5310	5300	42
325	20240712	133900	188605030	5300	5290	5300	5290	845
326	20240712	133800	184126680	5300	5280	5300	5280	219
327	20240712	133700	182967480	5290	5290	5290	5290	730
328	20240712	133600	179105780	5290	5280	5290	5280	3
329	20240712	133500	179089920	5290	5290	5290	5290	100
330	20240712	133400	178560920	5290	5280	5290	5280	152
331	20240712	133300	177756850	5290	5290	5290	5290	400
332	20240712	133200	175640850	5290	5270	5290	5270	262
333	20240712	133100	174257980	5300	5300	5300	5300	0
334	20240712	133000	174257980	5300	5290	5300	5290	5
335	20240712	132900	174231510	5300	5290	5300	5290	100
336	20240712	132800	173702410	5290	5290	5290	5290	1050
337	20240712	132700	168147910	5290	5280	5290	5280	742
338	20240712	132600	164230140	5280	5270	5280	5250	1241
339	20240712	132500	157690400	5280	5280	5280	5280	0
340	20240712	132400	157690400	5280	5280	5280	5280	0
341	20240712	132300	157690400	5280	5280	5280	5280	1
342	20240712	132200	157685120	5270	5270	5270	5270	4
343	20240712	132100	157664040	5280	5280	5280	5280	79
344	20240712	132000	157246920	5270	5270	5270	5270	0
345	20240712	131900	157246920	5270	5270	5270	5270	0
346	20240712	131800	157246920	5270	5270	5270	5270	0
347	20240712	131700	157246920	5270	5270	5270	5270	0
348	20240712	131600	157246920	5270	5270	5270	5270	1
349	20240712	131500	157241650	5290	5290	5290	5290	0
350	20240712	131400	157241650	5290	5290	5290	5290	0
351	20240712	131300	157241650	5290	5290	5290	5290	0
352	20240712	131200	157241650	5290	5280	5290	5280	11
353	20240712	131100	157183470	5280	5280	5280	5280	24
354	20240712	131000	157056750	5280	5280	5280	5280	20
355	20240712	130900	156951150	5280	5280	5280	5280	56
356	20240712	130800	156655470	5280	5280	5280	5280	0
357	20240712	130700	156655470	5280	5280	5280	5280	58
358	20240712	130600	156349230	5280	5290	5290	5270	240
359	20240712	130500	155082380	5280	5280	5280	5280	20
360	20240712	130400	154976780	5280	5280	5280	5280	0
361	20240712	130300	154976780	5280	5280	5280	5280	200
362	20240712	130200	153920780	5270	5270	5270	5270	12
363	20240712	130100	153857540	5280	5280	5280	5280	40
364	20240712	130000	153646340	5280	5280	5280	5280	200
365	20240712	125900	152590340	5270	5280	5280	5270	219
366	20240712	125800	151434210	5280	5270	5280	5270	2
367	20240712	125700	151423660	5280	5280	5280	5280	50
368	20240712	125600	151159660	5270	5270	5270	5270	100
369	20240712	125500	150632660	5280	5280	5280	5280	0
370	20240712	125400	150632660	5280	5280	5280	5280	473
371	20240712	125300	148135220	5280	5280	5280	5280	0
372	20240712	125200	148135220	5280	5280	5280	5280	2
373	20240712	125100	148124660	5280	5280	5280	5280	0
374	20240712	125000	148124660	5280	5280	5280	5280	2
375	20240712	124900	148114100	5280	5260	5280	5260	4031
376	20240712	124800	126855520	5250	5260	5260	5250	105
377	20240712	124700	126304220	5260	5260	5260	5260	16
378	20240712	124600	126220060	5250	5250	5250	5250	500
379	20240712	124500	123595060	5250	5250	5250	5250	0
380	20240712	124400	123595060	5250	5250	5250	5250	0
381	20240712	124300	123595060	5250	5250	5250	5250	0
382	20240712	124200	123595060	5250	5250	5250	5250	10
383	20240712	124100	123542560	5260	5260	5260	5260	1
384	20240712	124000	123537300	5250	5250	5260	5250	122
385	20240712	123900	122895800	5250	5250	5250	5250	405
386	20240712	123800	120769550	5250	5250	5250	5250	20
387	20240712	123700	120664550	5250	5250	5250	5250	2
388	20240712	123600	120654050	5240	5240	5240	5240	10
389	20240712	123500	120601650	5240	5240	5240	5240	100
390	20240712	123400	120077650	5240	5240	5240	5240	0
391	20240712	123300	120077650	5240	5240	5240	5240	62
392	20240712	123200	119752770	5240	5240	5240	5240	0
393	20240712	123100	119752770	5240	5240	5240	5240	1100
394	20240712	123000	113988770	5240	5240	5240	5230	4
395	20240712	122900	113967820	5240	5240	5240	5240	0
396	20240712	122800	113967820	5240	5240	5240	5240	0
397	20240712	122700	113967820	5240	5240	5240	5240	0
398	20240712	122600	113967820	5240	5240	5240	5240	0
399	20240712	122500	113967820	5240	5240	5240	5240	0
400	20240712	122400	113967820	5240	5240	5240	5240	3
401	20240712	122300	113952100	5240	5240	5240	5240	0
402	20240712	122200	113952100	5240	5240	5240	5240	0
403	20240712	122100	113952100	5240	5230	5240	5230	11
404	20240712	122000	113894560	5240	5240	5240	5240	1
405	20240712	121900	113889320	5230	5230	5230	5230	0
406	20240712	121800	113889320	5230	5230	5230	5230	0
407	20240712	121700	113889320	5230	5230	5230	5230	0
408	20240712	121600	113889320	5230	5230	5230	5230	0
409	20240712	121500	113889320	5230	5230	5230	5230	0
410	20240712	121400	113889320	5230	5240	5240	5230	19
411	20240712	121300	113789860	5240	5240	5240	5240	1001
412	20240712	121200	108544620	5240	5240	5240	5240	9
413	20240712	121100	108497460	5230	5230	5230	5230	0
414	20240712	121000	108497460	5230	5230	5230	5230	0
415	20240712	120900	108497460	5230	5230	5230	5230	3
416	20240712	120800	108481770	5240	5230	5240	5230	38
417	20240712	120700	108283020	5220	5220	5220	5220	401
418	20240712	120600	106189800	5220	5220	5220	5220	60
419	20240712	120500	105876600	5230	5230	5230	5230	35
420	20240712	120400	105693550	5240	5240	5240	5240	0
421	20240712	120300	105693550	5240	5240	5240	5240	50
422	20240712	120200	105431550	5230	5230	5230	5230	0
423	20240712	120100	105431550	5230	5230	5230	5230	65
424	20240712	120000	105091600	5230	5230	5230	5230	0
425	20240712	115900	105091600	5230	5230	5230	5230	0
426	20240712	115800	105091600	5230	5230	5230	5230	95
427	20240712	115700	104594750	5230	5230	5230	5230	0
428	20240712	115600	104594750	5230	5230	5230	5230	0
429	20240712	115500	104594750	5230	5230	5230	5230	0
430	20240712	115400	104594750	5230	5230	5230	5230	700
431	20240712	115300	100933750	5230	5230	5230	5230	5
432	20240712	115200	100907600	5230	5220	5230	5220	402
433	20240712	115100	98805150	5230	5230	5230	5230	20
434	20240712	115000	98700550	5230	5230	5230	5230	0
435	20240712	114900	98700550	5230	5230	5230	5230	20
436	20240712	114800	98595950	5220	5220	5220	5220	108
437	20240712	114700	98032190	5220	5220	5220	5220	51
438	20240712	114600	97765970	5220	5220	5220	5220	0
439	20240712	114500	97765970	5220	5220	5220	5220	0
440	20240712	114400	97765970	5220	5220	5220	5220	0
441	20240712	114300	97765970	5220	5220	5220	5220	0
442	20240712	114200	97765970	5220	5220	5220	5220	211
443	20240712	114100	96664550	5220	5220	5220	5220	0
444	20240712	114000	96664550	5220	5220	5220	5220	1
445	20240712	113900	96659330	5220	5220	5220	5220	1
446	20240712	113800	96654110	5210	5210	5210	5210	300
447	20240712	113700	95091110	5220	5220	5220	5220	0
448	20240712	113600	95091110	5220	5220	5220	5220	15
449	20240712	113500	95012810	5220	5220	5220	5220	0
450	20240712	113400	95012810	5220	5220	5220	5220	0
451	20240712	113300	95012810	5220	5220	5220	5220	0
452	20240712	113200	95012810	5220	5220	5220	5220	5
453	20240712	113100	94986710	5220	5220	5220	5220	5
454	20240712	113000	94960610	5220	5220	5220	5220	0
455	20240712	112900	94960610	5220	5220	5220	5220	273
456	20240712	112800	93535550	5220	5220	5220	5220	0
457	20240712	112700	93535550	5220	5220	5220	5220	0
458	20240712	112600	93535550	5220	5220	5220	5220	800
459	20240712	112500	89359550	5220	5220	5220	5220	4
460	20240712	112400	89338670	5220	5220	5220	5220	0
461	20240712	112300	89338670	5220	5220	5220	5220	0
462	20240712	112200	89338670	5220	5220	5220	5220	0
463	20240712	112100	89338670	5220	5220	5220	5220	0
464	20240712	112000	89338670	5220	5220	5220	5220	0
465	20240712	111900	89338670	5220	5220	5220	5220	0
466	20240712	111800	89338670	5220	5220	5220	5220	0
467	20240712	111700	89338670	5220	5220	5220	5220	0
468	20240712	111600	89338670	5220	5220	5220	5220	0
469	20240712	111500	89338670	5220	5220	5220	5220	14
470	20240712	111400	89265590	5220	5220	5220	5220	0
471	20240712	111300	89265590	5220	5220	5220	5220	0
472	20240712	111200	89265590	5220	5220	5220	5220	0
473	20240712	111100	89265590	5220	5220	5220	5220	1
474	20240712	111000	89260370	5210	5210	5210	5210	3
475	20240712	110900	89244740	5220	5220	5220	5220	0
476	20240712	110800	89244740	5220	5220	5220	5220	137
477	20240712	110700	88529600	5220	5220	5220	5220	0
478	20240712	110600	88529600	5220	5220	5220	5220	0
479	20240712	110500	88529600	5220	5220	5220	5220	0
480	20240712	110400	88529600	5220	5220	5220	5220	275
481	20240712	110300	87094100	5230	5230	5230	5230	0
482	20240712	110200	87094100	5230	5230	5230	5230	0
483	20240712	110100	87094100	5230	5230	5230	5230	0
484	20240712	110000	87094100	5230	5230	5230	5230	1
485	20240712	105900	87088870	5220	5220	5220	5220	380
486	20240712	105800	85105270	5230	5230	5230	5230	0
487	20240712	105700	85105270	5230	5230	5230	5230	0
488	20240712	105600	85105270	5230	5230	5230	5230	11
489	20240712	105500	85047740	5220	5220	5220	5220	304
490	20240712	105400	83460860	5230	5230	5230	5230	0
491	20240712	105300	83460860	5230	5230	5230	5230	1
492	20240712	105200	83455630	5230	5230	5230	5230	0
493	20240712	105100	83455630	5230	5230	5230	5230	10
494	20240712	105000	83403330	5220	5220	5220	5220	0
495	20240712	104900	83403330	5220	5220	5220	5220	0
496	20240712	104800	83403330	5220	5220	5220	5220	42
497	20240712	104700	83184090	5210	5210	5210	5210	350
498	20240712	104600	81360590	5220	5220	5220	5220	0
499	20240712	104500	81360590	5220	5220	5220	5220	0
500	20240712	104400	81360590	5220	5220	5220	5220	0
501	20240712	104300	81360590	5220	5220	5220	5220	1
502	20240712	104200	81355370	5210	5210	5210	5210	0
503	20240712	104100	81355370	5210	5210	5210	5210	0
504	20240712	104000	81355370	5210	5210	5210	5210	0
505	20240712	103900	81355370	5210	5210	5210	5210	0
506	20240712	103800	81355370	5210	5210	5210	5210	2
507	20240712	103700	81344950	5210	5210	5210	5210	20
508	20240712	103600	81240750	5200	5200	5200	5200	0
509	20240712	103500	81240750	5200	5200	5200	5200	0
510	20240712	103400	81240750	5200	5200	5200	5200	0
511	20240712	103300	81240750	5200	5200	5200	5200	50
512	20240712	103200	80980750	5210	5210	5210	5210	0
513	20240712	103100	80980750	5210	5210	5210	5210	48
514	20240712	103000	80730670	5220	5220	5220	5220	21
515	20240712	102900	80621050	5220	5220	5220	5220	0
516	20240712	102800	80621050	5220	5220	5220	5220	20
517	20240712	102700	80516650	5220	5220	5220	5220	9
518	20240712	102600	80469670	5220	5220	5220	5220	0
519	20240712	102500	80469670	5220	5220	5220	5220	11
520	20240712	102400	80412250	5220	5220	5220	5220	0
521	20240712	102300	80412250	5220	5220	5220	5220	0
522	20240712	102200	80412250	5220	5210	5220	5210	6
523	20240712	102100	80380980	5200	5200	5200	5200	497
524	20240712	102000	77796580	5230	5230	5230	5230	0
525	20240712	101900	77796580	5230	5200	5230	5200	109
526	20240712	101800	77229510	5210	5210	5210	5210	58
527	20240712	101700	76927330	5210	5210	5210	5210	41
528	20240712	101600	76713720	5210	5210	5210	5210	0
529	20240712	101500	76713720	5210	5210	5210	5210	0
530	20240712	101400	76713720	5210	5210	5210	5210	1
531	20240712	101300	76708510	5240	5220	5240	5210	268
532	20240712	101200	75311960	5210	5210	5210	5210	0
533	20240712	101100	75311960	5210	5210	5210	5210	0
534	20240712	101000	75311960	5210	5210	5210	5210	0
535	20240712	100900	75311960	5210	5210	5210	5210	0
536	20240712	100800	75311960	5210	5210	5210	5210	5
537	20240712	100700	75285910	5240	5240	5240	5240	0
538	20240712	100600	75285910	5240	5240	5240	5240	2
539	20240712	100500	75275430	5210	5240	5240	5210	11
540	20240712	100400	75218090	5240	5240	5240	5240	0
541	20240712	100300	75218090	5240	5240	5240	5240	0
542	20240712	100200	75218090	5240	5240	5240	5240	1
543	20240712	100100	75212850	5240	5240	5240	5240	99
544	20240712	100000	74694090	5250	5220	5250	5220	185
545	20240712	095900	73728100	5260	5260	5260	5260	0
546	20240712	095800	73728100	5260	5250	5260	5250	356
547	20240712	095700	71858950	5240	5230	5240	5230	3000
548	20240712	095600	56144130	5230	5230	5230	5230	100
549	20240712	095500	55621130	5230	5220	5230	5220	850
550	20240712	095400	51179830	5210	5220	5220	5200	9
551	20240712	095300	51132960	5220	5230	5230	5200	710
552	20240712	095200	47440690	5220	5220	5220	5220	2
553	20240712	095100	47430250	5220	5220	5220	5220	3
554	20240712	095000	47414590	5220	5220	5220	5220	0
555	20240712	094900	47414590	5220	5220	5220	5220	0
556	20240712	094800	47414590	5220	5220	5220	5220	5
557	20240712	094700	47388490	5220	5220	5220	5220	1
558	20240712	094600	47383270	5220	5220	5220	5220	0
559	20240712	094500	47383270	5220	5210	5220	5210	2
560	20240712	094400	47372840	5220	5220	5220	5210	7
561	20240712	094300	47336330	5200	5200	5200	5200	0
562	20240712	094200	47336330	5200	5200	5200	5200	20
563	20240712	094100	47232330	5210	5210	5210	5210	1
564	20240712	094000	47227120	5220	5220	5220	5220	0
565	20240712	093900	47227120	5220	5220	5220	5220	0
566	20240712	093800	47227120	5220	5230	5230	5220	302
567	20240712	093700	45650660	5230	5230	5230	5230	1
568	20240712	093600	45645430	5220	5220	5220	5220	0
569	20240712	093500	45645430	5220	5220	5220	5220	100
570	20240712	093400	45123430	5210	5210	5210	5210	95
571	20240712	093300	44628480	5210	5210	5210	5210	6
572	20240712	093200	44597220	5220	5220	5220	5220	507
573	20240712	093100	41950680	5220	5220	5220	5220	0
574	20240712	093000	41950680	5220	5220	5220	5220	100
575	20240712	092900	41428680	5240	5230	5240	5230	600
576	20240712	092800	38284720	5220	5240	5240	5220	283
577	20240712	092700	36801880	5240	5240	5240	5240	0
578	20240712	092600	36801880	5240	5230	5240	5210	1109
579	20240712	092500	31014010	5220	5220	5220	5220	1
580	20240712	092400	31008790	5230	5230	5230	5230	2
581	20240712	092300	30998330	5230	5230	5230	5230	0
582	20240712	092200	30998330	5230	5210	5230	5210	764
583	20240712	092100	27017300	5200	5200	5200	5200	11
584	20240712	092000	26960100	5200	5200	5200	5200	0
585	20240712	091900	26960100	5200	5200	5200	5200	0
586	20240712	091800	26960100	5200	5200	5200	5200	1182
587	20240712	091700	20813700	5200	5210	5210	5200	152
588	20240712	091600	20023280	5210	5210	5210	5210	1
589	20240712	091500	20018070	5200	5200	5200	5200	202
590	20240712	091400	18967670	5190	5190	5190	5190	3
591	20240712	091300	18952100	5210	5210	5210	5210	1
592	20240712	091200	18946890	5210	5210	5210	5210	3
593	20240712	091100	18931260	5210	5200	5210	5200	5
594	20240712	091000	18905220	5210	5200	5210	5200	267
595	20240712	090900	17514170	5210	5210	5210	5210	0
596	20240712	090800	17514170	5210	5210	5210	5210	1
597	20240712	090700	17508960	5210	5210	5210	5210	701
598	20240712	090600	13856750	5200	5200	5200	5200	100
599	20240712	090500	13336750	5210	5210	5210	5210	0
600	20240712	090400	13336750	5210	5210	5210	5210	1
601	20240712	090300	13331540	5200	5200	5200	5200	1001
602	20240712	090200	8126340	5180	5190	5190	5180	301
603	20240712	090100	6567150	5180	5190	5200	5180	195
604	20240712	090000	5555500	5180	5170	5180	5170	1074