KissMeData/020710/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190800	108866870	4160	4160	4160	4160	2016
3	20240712	190700	108866870	4160	4160	4160	4160	0
4	20240712	190600	108866870	4160	4160	4160	4160	0
5	20240712	190500	108866870	4160	4160	4160	4160	0
6	20240712	190400	108866870	4160	4160	4160	4160	0
7	20240712	190300	108866870	4160	4160	4160	4160	0
8	20240712	190200	108866870	4160	4160	4160	4160	0
9	20240712	190100	108866870	4160	4160	4160	4160	0
10	20240712	190000	108866870	4160	4160	4160	4160	0
11	20240712	185900	108866870	4160	4160	4160	4160	0
12	20240712	185800	108866870	4160	4160	4160	4160	0
13	20240712	185700	108866870	4160	4160	4160	4160	0
14	20240712	185600	108866870	4160	4160	4160	4160	0
15	20240712	185500	108866870	4160	4160	4160	4160	0
16	20240712	185400	108866870	4160	4160	4160	4160	0
17	20240712	185300	108866870	4160	4160	4160	4160	0
18	20240712	185200	108866870	4160	4160	4160	4160	0
19	20240712	185100	108866870	4160	4160	4160	4160	0
20	20240712	185000	108866870	4160	4160	4160	4160	0
21	20240712	184900	108866870	4160	4160	4160	4160	0
22	20240712	184800	108866870	4160	4160	4160	4160	0
23	20240712	184700	108866870	4160	4160	4160	4160	0
24	20240712	184600	108866870	4160	4160	4160	4160	0
25	20240712	184500	108866870	4160	4160	4160	4160	0
26	20240712	184400	108866870	4160	4160	4160	4160	0
27	20240712	184300	108866870	4160	4160	4160	4160	0
28	20240712	184200	108866870	4160	4160	4160	4160	0
29	20240712	184100	108866870	4160	4160	4160	4160	0
30	20240712	184000	108866870	4160	4160	4160	4160	0
31	20240712	183900	108866870	4160	4160	4160	4160	0
32	20240712	183800	108866870	4160	4160	4160	4160	2016
33	20240712	183700	108866870	4160	4160	4160	4160	0
34	20240712	183600	108866870	4160	4160	4160	4160	0
35	20240712	183500	108866870	4160	4160	4160	4160	0
36	20240712	183400	108866870	4160	4160	4160	4160	0
37	20240712	183300	108866870	4160	4160	4160	4160	0
38	20240712	183200	108866870	4160	4160	4160	4160	0
39	20240712	183100	108866870	4160	4160	4160	4160	0
40	20240712	183000	108866870	4160	4160	4160	4160	0
41	20240712	182900	108866870	4160	4160	4160	4160	0
42	20240712	182800	108866870	4160	4160	4160	4160	0
43	20240712	182700	108866870	4160	4160	4160	4160	0
44	20240712	182600	108866870	4160	4160	4160	4160	0
45	20240712	182500	108866870	4160	4160	4160	4160	0
46	20240712	182400	108866870	4160	4160	4160	4160	0
47	20240712	182300	108866870	4160	4160	4160	4160	0
48	20240712	182200	108866870	4160	4160	4160	4160	0
49	20240712	182100	108866870	4160	4160	4160	4160	0
50	20240712	182000	108866870	4160	4160	4160	4160	0
51	20240712	181900	108866870	4160	4160	4160	4160	0
52	20240712	181800	108866870	4160	4160	4160	4160	0
53	20240712	181700	108866870	4160	4160	4160	4160	0
54	20240712	181600	108866870	4160	4160	4160	4160	0
55	20240712	181500	108866870	4160	4160	4160	4160	0
56	20240712	181400	108866870	4160	4160	4160	4160	0
57	20240712	181300	108866870	4160	4160	4160	4160	0
58	20240712	181200	108866870	4160	4160	4160	4160	0
59	20240712	181100	108866870	4160	4160	4160	4160	0
60	20240712	181000	108866870	4160	4160	4160	4160	0
61	20240712	180900	108866870	4160	4160	4160	4160	0
62	20240712	180800	108866870	4160	4160	4160	4160	2016
63	20240712	180700	108866870	4160	4160	4160	4160	0
64	20240712	180600	108866870	4160	4160	4160	4160	0
65	20240712	180500	108866870	4160	4160	4160	4160	0
66	20240712	180400	108866870	4160	4160	4160	4160	0
67	20240712	180300	108866870	4160	4160	4160	4160	0
68	20240712	180200	108866870	4160	4160	4160	4160	0
69	20240712	180100	108866870	4160	4160	4160	4160	0
70	20240712	180000	108866870	4160	4160	4160	4160	0
71	20240712	175900	108866870	4160	4160	4160	4160	0
72	20240712	175800	108866870	4160	4160	4160	4160	0
73	20240712	175700	108866870	4160	4160	4160	4160	0
74	20240712	175600	108866870	4160	4160	4160	4160	0
75	20240712	175500	108866870	4160	4160	4160	4160	0
76	20240712	175400	108866870	4160	4160	4160	4160	0
77	20240712	175300	108866870	4160	4160	4160	4160	0
78	20240712	175200	108866870	4160	4160	4160	4160	0
79	20240712	175100	108866870	4160	4160	4160	4160	0
80	20240712	175000	108866870	4160	4160	4160	4160	0
81	20240712	174900	108866870	4160	4160	4160	4160	0
82	20240712	174800	108866870	4160	4160	4160	4160	0
83	20240712	174700	108866870	4160	4160	4160	4160	0
84	20240712	174600	108866870	4160	4160	4160	4160	0
85	20240712	174500	108866870	4160	4160	4160	4160	0
86	20240712	174400	108866870	4160	4160	4160	4160	0
87	20240712	174300	108866870	4160	4160	4160	4160	0
88	20240712	174200	108866870	4160	4160	4160	4160	0
89	20240712	174100	108866870	4160	4160	4160	4160	0
90	20240712	174000	108866870	4160	4160	4160	4160	0
91	20240712	173900	108866870	4160	4160	4160	4160	0
92	20240712	173800	108866870	4160	4160	4160	4160	2016
93	20240712	173700	108866870	4160	4160	4160	4160	0
94	20240712	173600	108866870	4160	4160	4160	4160	0
95	20240712	173500	108866870	4160	4160	4160	4160	0
96	20240712	173400	108866870	4160	4160	4160	4160	0
97	20240712	173300	108866870	4160	4160	4160	4160	0
98	20240712	173200	108866870	4160	4160	4160	4160	0
99	20240712	173100	108866870	4160	4160	4160	4160	0
100	20240712	173000	108866870	4160	4160	4160	4160	0
101	20240712	172900	108866870	4160	4160	4160	4160	0
102	20240712	172800	108866870	4160	4160	4160	4160	0
103	20240712	172700	108866870	4160	4160	4160	4160	0
104	20240712	172600	108866870	4160	4160	4160	4160	0
105	20240712	172500	108866870	4160	4160	4160	4160	0
106	20240712	172400	108866870	4160	4160	4160	4160	0
107	20240712	172300	108866870	4160	4160	4160	4160	0
108	20240712	172200	108866870	4160	4160	4160	4160	0
109	20240712	172100	108866870	4160	4160	4160	4160	0
110	20240712	172000	108866870	4160	4160	4160	4160	0
111	20240712	171900	108866870	4160	4160	4160	4160	0
112	20240712	171800	108866870	4160	4160	4160	4160	0
113	20240712	171700	108866870	4160	4160	4160	4160	0
114	20240712	171600	108866870	4160	4160	4160	4160	0
115	20240712	171500	108866870	4160	4160	4160	4160	0
116	20240712	171400	108866870	4160	4160	4160	4160	0
117	20240712	171300	108866870	4160	4160	4160	4160	0
118	20240712	171200	108866870	4160	4160	4160	4160	0
119	20240712	171100	108866870	4160	4160	4160	4160	0
120	20240712	171000	108866870	4160	4160	4160	4160	0
121	20240712	170900	108866870	4160	4160	4160	4160	0
122	20240712	170800	108866870	4160	4160	4160	4160	2016
123	20240712	170700	108866870	4160	4160	4160	4160	0
124	20240712	170600	108866870	4160	4160	4160	4160	0
125	20240712	170500	108866870	4160	4160	4160	4160	0
126	20240712	170400	108866870	4160	4160	4160	4160	0
127	20240712	170300	108866870	4160	4160	4160	4160	0
128	20240712	170200	108866870	4160	4160	4160	4160	0
129	20240712	170100	108866870	4160	4160	4160	4160	0
130	20240712	170000	108866870	4160	4160	4160	4160	0
131	20240712	165900	108866870	4160	4160	4160	4160	0
132	20240712	165800	108866870	4160	4160	4160	4160	0
133	20240712	165700	108866870	4160	4160	4160	4160	0
134	20240712	165600	108866870	4160	4160	4160	4160	0
135	20240712	165500	108866870	4160	4160	4160	4160	0
136	20240712	165400	108866870	4160	4160	4160	4160	0
137	20240712	165300	108866870	4160	4160	4160	4160	0
138	20240712	165200	108866870	4160	4160	4160	4160	0
139	20240712	165100	108866870	4160	4160	4160	4160	0
140	20240712	165000	108866870	4160	4160	4160	4160	0
141	20240712	164900	108866870	4160	4160	4160	4160	0
142	20240712	164800	108866870	4160	4160	4160	4160	0
143	20240712	164700	108866870	4160	4160	4160	4160	0
144	20240712	164600	108866870	4160	4160	4160	4160	0
145	20240712	164500	108866870	4160	4160	4160	4160	0
146	20240712	164400	108866870	4160	4160	4160	4160	0
147	20240712	164300	108866870	4160	4160	4160	4160	0
148	20240712	164200	108866870	4160	4160	4160	4160	0
149	20240712	164100	108866870	4160	4160	4160	4160	0
150	20240712	164000	108866870	4160	4160	4160	4160	0
151	20240712	163900	108866870	4160	4160	4160	4160	0
152	20240712	163800	108866870	4160	4160	4160	4160	2016
153	20240712	163700	108866870	4160	4160	4160	4160	0
154	20240712	163600	108866870	4160	4160	4160	4160	0
155	20240712	163500	108866870	4160	4160	4160	4160	0
156	20240712	163400	108866870	4160	4160	4160	4160	0
157	20240712	163300	108866870	4160	4160	4160	4160	0
158	20240712	163200	108866870	4160	4160	4160	4160	0
159	20240712	163100	108866870	4160	4160	4160	4160	0
160	20240712	163000	108866870	4160	4160	4160	4160	0
161	20240712	162900	108866870	4160	4160	4160	4160	0
162	20240712	162800	108866870	4160	4160	4160	4160	0
163	20240712	162700	108866870	4160	4160	4160	4160	0
164	20240712	162600	108866870	4160	4160	4160	4160	0
165	20240712	162500	108866870	4160	4160	4160	4160	0
166	20240712	162400	108866870	4160	4160	4160	4160	0
167	20240712	162300	108866870	4160	4160	4160	4160	0
168	20240712	162200	108866870	4160	4160	4160	4160	0
169	20240712	162100	108866870	4160	4160	4160	4160	0
170	20240712	162000	108866870	4160	4160	4160	4160	0
171	20240712	161900	108866870	4160	4160	4160	4160	0
172	20240712	161800	108866870	4160	4160	4160	4160	0
173	20240712	161700	108866870	4160	4160	4160	4160	0
174	20240712	161600	108866870	4160	4160	4160	4160	0
175	20240712	161500	108866870	4160	4160	4160	4160	0
176	20240712	161400	108866870	4160	4160	4160	4160	0
177	20240712	161300	108866870	4160	4160	4160	4160	0
178	20240712	161200	108866870	4160	4160	4160	4160	0
179	20240712	161100	108866870	4160	4160	4160	4160	0
180	20240712	161000	108866870	4160	4160	4160	4160	0
181	20240712	160900	108866870	4160	4160	4160	4160	0
182	20240712	160800	108866870	4160	4160	4160	4160	2016
183	20240712	160700	108866870	4160	4160	4160	4160	0
184	20240712	160600	108866870	4160	4160	4160	4160	0
185	20240712	160500	108866870	4160	4160	4160	4160	0
186	20240712	160400	108866870	4160	4160	4160	4160	0
187	20240712	160300	108866870	4160	4160	4160	4160	0
188	20240712	160200	108866870	4160	4160	4160	4160	0
189	20240712	160100	108866870	4160	4160	4160	4160	0
190	20240712	160000	108866870	4160	4160	4160	4160	0
191	20240712	155900	108866870	4160	4160	4160	4160	0
192	20240712	155800	108866870	4160	4160	4160	4160	0
193	20240712	155700	108866870	4160	4160	4160	4160	0
194	20240712	155600	108866870	4160	4160	4160	4160	0
195	20240712	155500	108866870	4160	4160	4160	4160	0
196	20240712	155400	108866870	4160	4160	4160	4160	0
197	20240712	155300	108866870	4160	4160	4160	4160	0
198	20240712	155200	108866870	4160	4160	4160	4160	0
199	20240712	155100	108866870	4160	4160	4160	4160	0
200	20240712	155000	108866870	4160	4160	4160	4160	0
201	20240712	154900	108866870	4160	4160	4160	4160	0
202	20240712	154800	108866870	4160	4160	4160	4160	0
203	20240712	154700	108866870	4160	4160	4160	4160	0
204	20240712	154600	108866870	4160	4160	4160	4160	0
205	20240712	154500	108866870	4160	4160	4160	4160	0
206	20240712	154400	108866870	4160	4160	4160	4160	0
207	20240712	154300	108866870	4160	4160	4160	4160	0
208	20240712	154200	108866870	4160	4160	4160	4160	0
209	20240712	154100	108866870	4160	4160	4160	4160	0
210	20240712	154000	108866870	4160	4160	4160	4160	0
211	20240712	153900	108866870	4160	4160	4160	4160	0
212	20240712	153800	108866870	4160	4160	4160	4160	2016
213	20240712	153700	108866870	4160	4160	4160	4160	0
214	20240712	153600	108866870	4160	4160	4160	4160	0
215	20240712	153500	108866870	4160	4160	4160	4160	0
216	20240712	153400	108866870	4160	4160	4160	4160	0
217	20240712	153300	108866870	4160	4160	4160	4160	0
218	20240712	153200	108866870	4160	4160	4160	4160	0
219	20240712	153100	108866870	4160	4160	4160	4160	0
220	20240712	153000	108866870	4160	4160	4160	4160	2016
221	20240712	152900	100480310	4135	4135	4135	4135	0
222	20240712	152800	100480310	4135	4135	4135	4135	0
223	20240712	152700	100480310	4135	4135	4135	4135	0
224	20240712	152600	100480310	4135	4135	4135	4135	0
225	20240712	152500	100480310	4135	4135	4135	4135	0
226	20240712	152400	100480310	4135	4135	4135	4135	0
227	20240712	152300	100480310	4135	4135	4135	4135	0
228	20240712	152200	100480310	4135	4135	4135	4135	0
229	20240712	152100	100480310	4135	4135	4135	4135	0
230	20240712	152000	100480310	4135	4135	4135	4135	0
231	20240712	151900	100480310	4135	4140	4140	4135	250
232	20240712	151800	99446555	4150	4150	4150	4150	500
233	20240712	151700	97371555	4150	4150	4150	4150	0
234	20240712	151600	97371555	4150	4150	4150	4150	0
235	20240712	151500	97371555	4150	4150	4150	4150	0
236	20240712	151400	97371555	4150	4150	4150	4150	1
237	20240712	151300	97367405	4135	4135	4135	4135	0
238	20240712	151200	97367405	4135	4135	4135	4135	70
239	20240712	151100	97077955	4145	4145	4145	4145	125
240	20240712	151000	96559830	4145	4145	4145	4145	0
241	20240712	150900	96559830	4145	4145	4145	4145	0
242	20240712	150800	96559830	4145	4145	4145	4145	0
243	20240712	150700	96559830	4145	4145	4145	4145	0
244	20240712	150600	96559830	4145	4145	4145	4145	0
245	20240712	150500	96559830	4145	4145	4145	4145	0
246	20240712	150400	96559830	4145	4145	4145	4145	0
247	20240712	150300	96559830	4145	4145	4145	4145	0
248	20240712	150200	96559830	4145	4145	4145	4145	0
249	20240712	150100	96559830	4145	4145	4145	4145	0
250	20240712	150000	96559830	4145	4145	4145	4145	0
251	20240712	145900	96559830	4145	4145	4145	4145	0
252	20240712	145800	96559830	4145	4145	4145	4145	0
253	20240712	145700	96559830	4145	4145	4145	4145	0
254	20240712	145600	96559830	4145	4145	4145	4145	0
255	20240712	145500	96559830	4145	4145	4145	4145	0
256	20240712	145400	96559830	4145	4145	4145	4145	0
257	20240712	145300	96559830	4145	4145	4145	4145	0
258	20240712	145200	96559830	4145	4145	4145	4145	0
259	20240712	145100	96559830	4145	4145	4145	4145	0
260	20240712	145000	96559830	4145	4145	4145	4145	0
261	20240712	144900	96559830	4145	4145	4145	4145	0
262	20240712	144800	96559830	4145	4145	4145	4145	0
263	20240712	144700	96559830	4145	4145	4145	4145	0
264	20240712	144600	96559830	4145	4145	4145	4145	300
265	20240712	144500	95316330	4145	4145	4145	4145	0
266	20240712	144400	95316330	4145	4145	4145	4145	0
267	20240712	144300	95316330	4145	4145	4145	4145	0
268	20240712	144200	95316330	4145	4145	4145	4145	0
269	20240712	144100	95316330	4145	4145	4145	4145	0
270	20240712	144000	95316330	4145	4145	4145	4145	0
271	20240712	143900	95316330	4145	4145	4145	4145	0
272	20240712	143800	95316330	4145	4145	4145	4145	0
273	20240712	143700	95316330	4145	4145	4145	4145	0
274	20240712	143600	95316330	4145	4145	4145	4145	0
275	20240712	143500	95316330	4145	4145	4145	4145	0
276	20240712	143400	95316330	4145	4145	4145	4145	0
277	20240712	143300	95316330	4145	4145	4145	4145	0
278	20240712	143200	95316330	4145	4145	4145	4145	0
279	20240712	143100	95316330	4145	4145	4145	4145	0
280	20240712	143000	95316330	4145	4145	4145	4145	0
281	20240712	142900	95316330	4145	4145	4145	4145	0
282	20240712	142800	95316330	4145	4145	4145	4145	0
283	20240712	142700	95316330	4145	4145	4145	4145	0
284	20240712	142600	95316330	4145	4145	4145	4145	0
285	20240712	142500	95316330	4145	4145	4145	4145	0
286	20240712	142400	95316330	4145	4145	4145	4145	0
287	20240712	142300	95316330	4145	4145	4145	4145	0
288	20240712	142200	95316330	4145	4145	4145	4145	0
289	20240712	142100	95316330	4145	4145	4145	4145	0
290	20240712	142000	95316330	4145	4145	4145	4145	0
291	20240712	141900	95316330	4145	4145	4145	4145	0
292	20240712	141800	95316330	4145	4145	4145	4145	0
293	20240712	141700	95316330	4145	4145	4145	4145	0
294	20240712	141600	95316330	4145	4145	4145	4145	0
295	20240712	141500	95316330	4145	4145	4145	4145	0
296	20240712	141400	95316330	4145	4145	4145	4145	0
297	20240712	141300	95316330	4145	4145	4145	4145	0
298	20240712	141200	95316330	4145	4145	4145	4145	0
299	20240712	141100	95316330	4145	4145	4145	4145	0
300	20240712	141000	95316330	4145	4145	4145	4145	0
301	20240712	140900	95316330	4145	4145	4145	4145	0
302	20240712	140800	95316330	4145	4145	4145	4145	0
303	20240712	140700	95316330	4145	4145	4145	4145	0
304	20240712	140600	95316330	4145	4145	4145	4145	0
305	20240712	140500	95316330	4145	4145	4145	4145	0
306	20240712	140400	95316330	4145	4145	4145	4145	0
307	20240712	140300	95316330	4145	4145	4145	4145	0
308	20240712	140200	95316330	4145	4145	4145	4145	0
309	20240712	140100	95316330	4145	4145	4145	4145	0
310	20240712	140000	95316330	4145	4130	4145	4130	401
311	20240712	135900	93660185	4145	4145	4145	4145	0
312	20240712	135800	93660185	4145	4145	4145	4145	0
313	20240712	135700	93660185	4145	4145	4145	4145	0
314	20240712	135600	93660185	4145	4145	4145	4145	0
315	20240712	135500	93660185	4145	4145	4145	4145	1
316	20240712	135400	93656040	4130	4130	4130	4130	0
317	20240712	135300	93656040	4130	4130	4130	4130	0
318	20240712	135200	93656040	4130	4130	4130	4130	0
319	20240712	135100	93656040	4130	4130	4130	4130	0
320	20240712	135000	93656040	4130	4130	4130	4130	0
321	20240712	134900	93656040	4130	4130	4130	4130	400
322	20240712	134800	92004040	4140	4140	4140	4140	7
323	20240712	134700	91975060	4130	4130	4130	4130	0
324	20240712	134600	91975060	4130	4130	4130	4130	0
325	20240712	134500	91975060	4130	4130	4130	4130	0
326	20240712	134400	91975060	4130	4130	4130	4130	0
327	20240712	134300	91975060	4130	4130	4130	4130	200
328	20240712	134200	91149060	4130	4130	4130	4130	5
329	20240712	134100	91128410	4140	4140	4140	4140	0
330	20240712	134000	91128410	4140	4140	4140	4140	0
331	20240712	133900	91128410	4140	4140	4140	4140	0
332	20240712	133800	91128410	4140	4140	4140	4140	0
333	20240712	133700	91128410	4140	4140	4140	4140	0
334	20240712	133600	91128410	4140	4140	4140	4140	0
335	20240712	133500	91128410	4140	4140	4140	4140	2
336	20240712	133400	91120130	4140	4140	4140	4140	0
337	20240712	133300	91120130	4140	4140	4140	4140	0
338	20240712	133200	91120130	4140	4140	4140	4140	0
339	20240712	133100	91120130	4140	4140	4140	4140	0
340	20240712	133000	91120130	4140	4140	4140	4140	0
341	20240712	132900	91120130	4140	4140	4140	4140	5
342	20240712	132800	91099430	4145	4145	4145	4145	0
343	20240712	132700	91099430	4145	4145	4145	4145	0
344	20240712	132600	91099430	4145	4145	4145	4145	0
345	20240712	132500	91099430	4145	4145	4145	4145	0
346	20240712	132400	91099430	4145	4145	4145	4145	0
347	20240712	132300	91099430	4145	4145	4145	4145	0
348	20240712	132200	91099430	4145	4145	4145	4145	0
349	20240712	132100	91099430	4145	4145	4145	4145	0
350	20240712	132000	91099430	4145	4145	4145	4145	0
351	20240712	131900	91099430	4145	4145	4145	4145	0
352	20240712	131800	91099430	4145	4145	4145	4145	0
353	20240712	131700	91099430	4145	4145	4145	4145	0
354	20240712	131600	91099430	4145	4145	4145	4145	0
355	20240712	131500	91099430	4145	4145	4145	4145	0
356	20240712	131400	91099430	4145	4145	4145	4145	0
357	20240712	131300	91099430	4145	4145	4145	4145	0
358	20240712	131200	91099430	4145	4145	4145	4145	0
359	20240712	131100	91099430	4145	4145	4145	4145	0
360	20240712	131000	91099430	4145	4145	4145	4145	0
361	20240712	130900	91099430	4145	4145	4145	4145	0
362	20240712	130800	91099430	4145	4145	4145	4145	0
363	20240712	130700	91099430	4145	4145	4145	4145	0
364	20240712	130600	91099430	4145	4145	4145	4145	0
365	20240712	130500	91099430	4145	4145	4145	4145	0
366	20240712	130400	91099430	4145	4145	4145	4145	0
367	20240712	130300	91099430	4145	4145	4145	4145	0
368	20240712	130200	91099430	4145	4145	4145	4145	0
369	20240712	130100	91099430	4145	4145	4145	4145	0
370	20240712	130000	91099430	4145	4145	4145	4145	0
371	20240712	125900	91099430	4145	4145	4145	4145	0
372	20240712	125800	91099430	4145	4145	4145	4145	0
373	20240712	125700	91099430	4145	4145	4145	4145	0
374	20240712	125600	91099430	4145	4145	4145	4145	0
375	20240712	125500	91099430	4145	4145	4145	4145	24
376	20240712	125400	90999950	4150	4150	4150	4150	0
377	20240712	125300	90999950	4150	4150	4150	4150	0
378	20240712	125200	90999950	4150	4140	4150	4135	1308
379	20240712	125100	85589605	4155	4155	4155	4155	0
380	20240712	125000	85589605	4155	4155	4155	4155	0
381	20240712	124900	85589605	4155	4155	4155	4155	0
382	20240712	124800	85589605	4155	4155	4155	4155	0
383	20240712	124700	85589605	4155	4155	4155	4155	9
384	20240712	124600	85552210	4140	4140	4140	4140	0
385	20240712	124500	85552210	4140	4150	4150	4140	401
386	20240712	124400	83892060	4140	4140	4140	4140	0
387	20240712	124300	83892060	4140	4140	4140	4140	0
388	20240712	124200	83892060	4140	4140	4140	4140	0
389	20240712	124100	83892060	4140	4140	4140	4140	0
390	20240712	124000	83892060	4140	4140	4140	4140	0
391	20240712	123900	83892060	4140	4140	4140	4140	0
392	20240712	123800	83892060	4140	4140	4140	4140	0
393	20240712	123700	83892060	4140	4140	4140	4140	0
394	20240712	123600	83892060	4140	4140	4140	4140	0
395	20240712	123500	83892060	4140	4140	4140	4140	0
396	20240712	123400	83892060	4140	4140	4140	4140	0
397	20240712	123300	83892060	4140	4140	4140	4140	0
398	20240712	123200	83892060	4140	4140	4140	4140	0
399	20240712	123100	83892060	4140	4140	4140	4140	178
400	20240712	123000	83155140	4150	4150	4150	4150	0
401	20240712	122900	83155140	4150	4150	4150	4150	0
402	20240712	122800	83155140	4150	4150	4150	4150	0
403	20240712	122700	83155140	4150	4150	4150	4150	0
404	20240712	122600	83155140	4150	4150	4150	4150	0
405	20240712	122500	83155140	4150	4150	4150	4150	0
406	20240712	122400	83155140	4150	4150	4150	4150	0
407	20240712	122300	83155140	4150	4150	4150	4150	0
408	20240712	122200	83155140	4150	4150	4150	4150	526
409	20240712	122100	80972240	4140	4145	4145	4140	132
410	20240712	122000	80425710	4145	4130	4150	4130	1137
411	20240712	121900	75717625	4130	4130	4130	4130	30
412	20240712	121800	75593725	4130	4130	4130	4130	0
413	20240712	121700	75593725	4130	4130	4130	4130	0
414	20240712	121600	75593725	4130	4130	4130	4130	0
415	20240712	121500	75593725	4130	4130	4130	4130	0
416	20240712	121400	75593725	4130	4130	4130	4130	0
417	20240712	121300	75593725	4130	4130	4130	4130	0
418	20240712	121200	75593725	4130	4130	4130	4130	2
419	20240712	121100	75585465	4120	4120	4120	4120	0
420	20240712	121000	75585465	4120	4120	4120	4120	0
421	20240712	120900	75585465	4120	4120	4120	4120	0
422	20240712	120800	75585465	4120	4120	4120	4120	0
423	20240712	120700	75585465	4120	4120	4120	4120	0
424	20240712	120600	75585465	4120	4120	4120	4120	0
425	20240712	120500	75585465	4120	4120	4120	4120	0
426	20240712	120400	75585465	4120	4120	4120	4120	0
427	20240712	120300	75585465	4120	4120	4120	4120	0
428	20240712	120200	75585465	4120	4135	4135	4120	1500
429	20240712	120100	69394685	4140	4140	4140	4140	0
430	20240712	120000	69394685	4140	4140	4140	4140	1
431	20240712	115900	69390545	4135	4135	4135	4135	0
432	20240712	115800	69390545	4135	4135	4135	4135	0
433	20240712	115700	69390545	4135	4135	4135	4135	0
434	20240712	115600	69390545	4135	4135	4135	4135	0
435	20240712	115500	69390545	4135	4135	4135	4135	0
436	20240712	115400	69390545	4135	4135	4135	4135	0
437	20240712	115300	69390545	4135	4135	4135	4135	0
438	20240712	115200	69390545	4135	4135	4135	4135	0
439	20240712	115100	69390545	4135	4135	4135	4135	0
440	20240712	115000	69390545	4135	4135	4135	4135	0
441	20240712	114900	69390545	4135	4135	4135	4135	0
442	20240712	114800	69390545	4135	4140	4140	4135	403
443	20240712	114700	67724135	4145	4145	4145	4145	0
444	20240712	114600	67724135	4145	4145	4145	4145	0
445	20240712	114500	67724135	4145	4145	4145	4145	0
446	20240712	114400	67724135	4145	4145	4145	4145	0
447	20240712	114300	67724135	4145	4145	4145	4145	0
448	20240712	114200	67724135	4145	4145	4145	4145	0
449	20240712	114100	67724135	4145	4145	4145	4145	0
450	20240712	114000	67724135	4145	4145	4145	4145	0
451	20240712	113900	67724135	4145	4145	4145	4145	0
452	20240712	113800	67724135	4145	4145	4145	4145	0
453	20240712	113700	67724135	4145	4145	4145	4145	0
454	20240712	113600	67724135	4145	4145	4145	4145	10
455	20240712	113500	67682685	4145	4145	4145	4145	0
456	20240712	113400	67682685	4145	4145	4145	4145	0
457	20240712	113300	67682685	4145	4145	4145	4145	0
458	20240712	113200	67682685	4145	4145	4145	4145	10
459	20240712	113100	67641235	4140	4140	4140	4140	0
460	20240712	113000	67641235	4140	4140	4140	4140	0
461	20240712	112900	67641235	4140	4140	4140	4140	0
462	20240712	112800	67641235	4140	4140	4140	4140	0
463	20240712	112700	67641235	4140	4140	4140	4140	0
464	20240712	112600	67641235	4140	4140	4140	4140	0
465	20240712	112500	67641235	4140	4140	4140	4140	0
466	20240712	112400	67641235	4140	4140	4140	4140	0
467	20240712	112300	67641235	4140	4140	4140	4140	0
468	20240712	112200	67641235	4140	4140	4140	4140	0
469	20240712	112100	67641235	4140	4140	4140	4140	0
470	20240712	112000	67641235	4140	4140	4140	4140	0
471	20240712	111900	67641235	4140	4140	4140	4140	0
472	20240712	111800	67641235	4140	4140	4140	4140	0
473	20240712	111700	67641235	4140	4140	4140	4140	0
474	20240712	111600	67641235	4140	4140	4140	4140	0
475	20240712	111500	67641235	4140	4140	4140	4140	0
476	20240712	111400	67641235	4140	4140	4140	4140	20
477	20240712	111300	67558435	4145	4145	4145	4145	0
478	20240712	111200	67558435	4145	4145	4145	4145	0
479	20240712	111100	67558435	4145	4145	4145	4145	0
480	20240712	111000	67558435	4145	4145	4145	4145	0
481	20240712	110900	67558435	4145	4145	4145	4145	0
482	20240712	110800	67558435	4145	4145	4145	4145	0
483	20240712	110700	67558435	4145	4145	4145	4145	0
484	20240712	110600	67558435	4145	4145	4145	4145	0
485	20240712	110500	67558435	4145	4145	4145	4145	0
486	20240712	110400	67558435	4145	4145	4145	4145	0
487	20240712	110300	67558435	4145	4145	4145	4145	0
488	20240712	110200	67558435	4145	4145	4145	4145	0
489	20240712	110100	67558435	4145	4145	4145	4145	0
490	20240712	110000	67558435	4145	4145	4145	4145	500
491	20240712	105900	65485935	4140	4140	4140	4140	0
492	20240712	105800	65485935	4140	4140	4140	4140	0
493	20240712	105700	65485935	4140	4140	4140	4140	0
494	20240712	105600	65485935	4140	4140	4140	4140	0
495	20240712	105500	65485935	4140	4140	4140	4140	1
496	20240712	105400	65481795	4145	4145	4145	4145	0
497	20240712	105300	65481795	4145	4145	4145	4145	0
498	20240712	105200	65481795	4145	4145	4145	4145	0
499	20240712	105100	65481795	4145	4145	4145	4145	1
500	20240712	105000	65477650	4140	4140	4140	4140	0
501	20240712	104900	65477650	4140	4140	4140	4140	0
502	20240712	104800	65477650	4140	4140	4140	4140	0
503	20240712	104700	65477650	4140	4140	4140	4140	500
504	20240712	104600	63407650	4145	4145	4145	4145	0
505	20240712	104500	63407650	4145	4145	4145	4145	0
506	20240712	104400	63407650	4145	4145	4145	4145	0
507	20240712	104300	63407650	4145	4145	4145	4145	0
508	20240712	104200	63407650	4145	4155	4155	4145	11
509	20240712	104100	63362015	4155	4155	4155	4155	2
510	20240712	104000	63353705	4140	4140	4140	4140	0
511	20240712	103900	63353705	4140	4140	4140	4140	0
512	20240712	103800	63353705	4140	4140	4140	4140	0
513	20240712	103700	63353705	4140	4140	4140	4140	0
514	20240712	103600	63353705	4140	4140	4140	4140	0
515	20240712	103500	63353705	4140	4140	4140	4140	0
516	20240712	103400	63353705	4140	4140	4140	4140	0
517	20240712	103300	63353705	4140	4150	4150	4140	125
518	20240712	103200	62835750	4155	4155	4155	4155	0
519	20240712	103100	62835750	4155	4155	4155	4155	0
520	20240712	103000	62835750	4155	4155	4155	4155	0
521	20240712	102900	62835750	4155	4155	4155	4155	0
522	20240712	102800	62835750	4155	4155	4155	4155	0
523	20240712	102700	62835750	4155	4155	4155	4155	0
524	20240712	102600	62835750	4155	4155	4155	4155	0
525	20240712	102500	62835750	4155	4150	4155	4150	50
526	20240712	102400	62628190	4150	4150	4150	4150	12
527	20240712	102300	62578390	4145	4140	4145	4140	1354
528	20240712	102200	56970960	4140	4140	4140	4140	0
529	20240712	102100	56970960	4140	4140	4140	4140	20
530	20240712	102000	56888160	4135	4135	4135	4135	0
531	20240712	101900	56888160	4135	4135	4135	4135	1
532	20240712	101800	56884025	4135	4135	4135	4135	0
533	20240712	101700	56884025	4135	4135	4135	4135	0
534	20240712	101600	56884025	4135	4145	4145	4135	1164
535	20240712	101500	52067970	4150	4150	4150	4150	0
536	20240712	101400	52067970	4150	4150	4150	4150	2
537	20240712	101300	52059670	4150	4150	4150	4150	0
538	20240712	101200	52059670	4150	4150	4150	4150	311
539	20240712	101100	50769020	4150	4150	4150	4150	0
540	20240712	101000	50769020	4150	4150	4150	4150	653
541	20240712	100900	48059070	4155	4150	4155	4150	112
542	20240712	100800	47594210	4155	4155	4155	4155	0
543	20240712	100700	47594210	4155	4155	4155	4155	0
544	20240712	100600	47594210	4155	4155	4155	4155	0
545	20240712	100500	47594210	4155	4155	4155	4155	0
546	20240712	100400	47594210	4155	4155	4155	4155	2
547	20240712	100300	47585900	4155	4155	4155	4155	3
548	20240712	100200	47573435	4155	4155	4155	4155	0
549	20240712	100100	47573435	4155	4155	4155	4155	490
550	20240712	100000	45537485	4155	4150	4155	4150	55
551	20240712	095900	45309230	4150	4150	4150	4150	0
552	20240712	095800	45309230	4150	4150	4150	4150	0
553	20240712	095700	45309230	4150	4150	4150	4150	0
554	20240712	095600	45309230	4150	4150	4150	4150	0
555	20240712	095500	45309230	4150	4150	4150	4150	0
556	20240712	095400	45309230	4150	4150	4150	4150	0
557	20240712	095300	45309230	4150	4150	4150	4150	12
558	20240712	095200	45259430	4150	4150	4150	4150	0
559	20240712	095100	45259430	4150	4150	4150	4150	500
560	20240712	095000	43184430	4150	4150	4150	4150	0
561	20240712	094900	43184430	4150	4150	4150	4150	0
562	20240712	094800	43184430	4150	4150	4150	4150	0
563	20240712	094700	43184430	4150	4150	4150	4150	0
564	20240712	094600	43184430	4150	4150	4150	4150	50
565	20240712	094500	42976930	4150	4150	4150	4150	0
566	20240712	094400	42976930	4150	4150	4150	4150	0
567	20240712	094300	42976930	4150	4150	4150	4150	0
568	20240712	094200	42976930	4150	4150	4150	4150	24
569	20240712	094100	42877330	4150	4150	4150	4150	0
570	20240712	094000	42877330	4150	4150	4150	4150	0
571	20240712	093900	42877330	4150	4150	4150	4150	1
572	20240712	093800	42873180	4145	4145	4145	4145	0
573	20240712	093700	42873180	4145	4145	4145	4145	0
574	20240712	093600	42873180	4145	4145	4145	4145	0
575	20240712	093500	42873180	4145	4145	4145	4145	500
576	20240712	093400	40800680	4150	4150	4150	4150	0
577	20240712	093300	40800680	4150	4175	4175	4150	1607
578	20240712	093200	34122610	4175	4175	4175	4175	2
579	20240712	093100	34114260	4175	4175	4175	4175	0
580	20240712	093000	34114260	4175	4170	4175	4170	6
581	20240712	092900	34089215	4175	4160	4175	4160	18
582	20240712	092800	34014140	4150	4150	4150	4150	610
583	20240712	092700	31482640	4145	4130	4145	4130	1530
584	20240712	092600	25147640	4130	4125	4130	4125	1973
585	20240712	092500	17005265	4130	4130	4130	4130	151
586	20240712	092400	16381635	4130	4130	4130	4130	0
587	20240712	092300	16381635	4130	4130	4130	4130	0
588	20240712	092200	16381635	4130	4130	4130	4130	199
589	20240712	092100	15559765	4130	4130	4130	4130	1
590	20240712	092000	15555635	4145	4145	4145	4145	0
591	20240712	091900	15555635	4145	4145	4145	4145	0
592	20240712	091800	15555635	4145	4145	4145	4145	0
593	20240712	091700	15555635	4145	4140	4145	4140	10
594	20240712	091600	15514190	4145	4145	4145	4145	0
595	20240712	091500	15514190	4145	4145	4145	4145	0
596	20240712	091400	15514190	4145	4145	4145	4145	0
597	20240712	091300	15514190	4145	4145	4145	4145	0
598	20240712	091200	15514190	4145	4145	4145	4145	0
599	20240712	091100	15514190	4145	4140	4145	4140	1001
600	20240712	091000	11365050	4125	4135	4135	4120	220
601	20240712	090900	10457735	4150	4145	4150	4145	1001
602	20240712	090800	6308585	4135	4135	4135	4135	0
603	20240712	090700	6308585	4135	4145	4150	4135	1002
604	20240712	090600	2155300	4140	4140	4140	4140	0
605	20240712	090500	2155300	4140	4140	4140	4140	0
606	20240712	090400	2155300	4140	4140	4140	4140	0
607	20240712	090300	2155300	4140	4140	4145	4140	511
608	20240712	090200	37260	4140	4140	4140	4140	0
609	20240712	090100	37260	4140	4140	4140	4140	0
610	20240712	090000	37260	4140	4140	4140	4140	9