KissMeData/109080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201800	51003760	8940	8940	8940	8940	64
3	20240712	201700	51003760	8940	8940	8940	8940	0
4	20240712	201600	51003760	8940	8940	8940	8940	0
5	20240712	201500	51003760	8940	8940	8940	8940	0
6	20240712	201400	51003760	8940	8940	8940	8940	0
7	20240712	201300	51003760	8940	8940	8940	8940	0
8	20240712	201200	51003760	8940	8940	8940	8940	0
9	20240712	201100	51003760	8940	8940	8940	8940	0
10	20240712	201000	51003760	8940	8940	8940	8940	0
11	20240712	200900	51003760	8940	8940	8940	8940	0
12	20240712	200800	51003760	8940	8940	8940	8940	0
13	20240712	200700	51003760	8940	8940	8940	8940	0
14	20240712	200600	51003760	8940	8940	8940	8940	0
15	20240712	200500	51003760	8940	8940	8940	8940	0
16	20240712	200400	51003760	8940	8940	8940	8940	0
17	20240712	200300	51003760	8940	8940	8940	8940	0
18	20240712	200200	51003760	8940	8940	8940	8940	0
19	20240712	200100	51003760	8940	8940	8940	8940	0
20	20240712	200000	51003760	8940	8940	8940	8940	0
21	20240712	195900	51003760	8940	8940	8940	8940	0
22	20240712	195800	51003760	8940	8940	8940	8940	0
23	20240712	195700	51003760	8940	8940	8940	8940	0
24	20240712	195600	51003760	8940	8940	8940	8940	0
25	20240712	195500	51003760	8940	8940	8940	8940	0
26	20240712	195400	51003760	8940	8940	8940	8940	0
27	20240712	195300	51003760	8940	8940	8940	8940	0
28	20240712	195200	51003760	8940	8940	8940	8940	0
29	20240712	195100	51003760	8940	8940	8940	8940	0
30	20240712	195000	51003760	8940	8940	8940	8940	0
31	20240712	194900	51003760	8940	8940	8940	8940	0
32	20240712	194800	51003760	8940	8940	8940	8940	64
33	20240712	194700	51003760	8940	8940	8940	8940	0
34	20240712	194600	51003760	8940	8940	8940	8940	0
35	20240712	194500	51003760	8940	8940	8940	8940	0
36	20240712	194400	51003760	8940	8940	8940	8940	0
37	20240712	194300	51003760	8940	8940	8940	8940	0
38	20240712	194200	51003760	8940	8940	8940	8940	0
39	20240712	194100	51003760	8940	8940	8940	8940	0
40	20240712	194000	51003760	8940	8940	8940	8940	0
41	20240712	193900	51003760	8940	8940	8940	8940	0
42	20240712	193800	51003760	8940	8940	8940	8940	0
43	20240712	193700	51003760	8940	8940	8940	8940	0
44	20240712	193600	51003760	8940	8940	8940	8940	0
45	20240712	193500	51003760	8940	8940	8940	8940	0
46	20240712	193400	51003760	8940	8940	8940	8940	0
47	20240712	193300	51003760	8940	8940	8940	8940	0
48	20240712	193200	51003760	8940	8940	8940	8940	0
49	20240712	193100	51003760	8940	8940	8940	8940	0
50	20240712	193000	51003760	8940	8940	8940	8940	0
51	20240712	192900	51003760	8940	8940	8940	8940	0
52	20240712	192800	51003760	8940	8940	8940	8940	0
53	20240712	192700	51003760	8940	8940	8940	8940	0
54	20240712	192600	51003760	8940	8940	8940	8940	0
55	20240712	192500	51003760	8940	8940	8940	8940	0
56	20240712	192400	51003760	8940	8940	8940	8940	0
57	20240712	192300	51003760	8940	8940	8940	8940	0
58	20240712	192200	51003760	8940	8940	8940	8940	0
59	20240712	192100	51003760	8940	8940	8940	8940	0
60	20240712	192000	51003760	8940	8940	8940	8940	0
61	20240712	191900	51003760	8940	8940	8940	8940	0
62	20240712	191800	51003760	8940	8940	8940	8940	64
63	20240712	191700	51003760	8940	8940	8940	8940	0
64	20240712	191600	51003760	8940	8940	8940	8940	0
65	20240712	191500	51003760	8940	8940	8940	8940	0
66	20240712	191400	51003760	8940	8940	8940	8940	0
67	20240712	191300	51003760	8940	8940	8940	8940	0
68	20240712	191200	51003760	8940	8940	8940	8940	0
69	20240712	191100	51003760	8940	8940	8940	8940	0
70	20240712	191000	51003760	8940	8940	8940	8940	0
71	20240712	190900	51003760	8940	8940	8940	8940	0
72	20240712	190800	51003760	8940	8940	8940	8940	0
73	20240712	190700	51003760	8940	8940	8940	8940	0
74	20240712	190600	51003760	8940	8940	8940	8940	0
75	20240712	190500	51003760	8940	8940	8940	8940	0
76	20240712	190400	51003760	8940	8940	8940	8940	0
77	20240712	190300	51003760	8940	8940	8940	8940	0
78	20240712	190200	51003760	8940	8940	8940	8940	0
79	20240712	190100	51003760	8940	8940	8940	8940	0
80	20240712	190000	51003760	8940	8940	8940	8940	0
81	20240712	185900	51003760	8940	8940	8940	8940	0
82	20240712	185800	51003760	8940	8940	8940	8940	0
83	20240712	185700	51003760	8940	8940	8940	8940	0
84	20240712	185600	51003760	8940	8940	8940	8940	0
85	20240712	185500	51003760	8940	8940	8940	8940	0
86	20240712	185400	51003760	8940	8940	8940	8940	0
87	20240712	185300	51003760	8940	8940	8940	8940	0
88	20240712	185200	51003760	8940	8940	8940	8940	0
89	20240712	185100	51003760	8940	8940	8940	8940	0
90	20240712	185000	51003760	8940	8940	8940	8940	0
91	20240712	184900	51003760	8940	8940	8940	8940	0
92	20240712	184800	51003760	8940	8940	8940	8940	64
93	20240712	184700	51003760	8940	8940	8940	8940	0
94	20240712	184600	51003760	8940	8940	8940	8940	0
95	20240712	184500	51003760	8940	8940	8940	8940	0
96	20240712	184400	51003760	8940	8940	8940	8940	0
97	20240712	184300	51003760	8940	8940	8940	8940	0
98	20240712	184200	51003760	8940	8940	8940	8940	0
99	20240712	184100	51003760	8940	8940	8940	8940	0
100	20240712	184000	51003760	8940	8940	8940	8940	0
101	20240712	183900	51003760	8940	8940	8940	8940	0
102	20240712	183800	51003760	8940	8940	8940	8940	0
103	20240712	183700	51003760	8940	8940	8940	8940	0
104	20240712	183600	51003760	8940	8940	8940	8940	0
105	20240712	183500	51003760	8940	8940	8940	8940	0
106	20240712	183400	51003760	8940	8940	8940	8940	0
107	20240712	183300	51003760	8940	8940	8940	8940	0
108	20240712	183200	51003760	8940	8940	8940	8940	0
109	20240712	183100	51003760	8940	8940	8940	8940	0
110	20240712	183000	51003760	8940	8940	8940	8940	0
111	20240712	182900	51003760	8940	8940	8940	8940	0
112	20240712	182800	51003760	8940	8940	8940	8940	0
113	20240712	182700	51003760	8940	8940	8940	8940	0
114	20240712	182600	51003760	8940	8940	8940	8940	0
115	20240712	182500	51003760	8940	8940	8940	8940	0
116	20240712	182400	51003760	8940	8940	8940	8940	0
117	20240712	182300	51003760	8940	8940	8940	8940	0
118	20240712	182200	51003760	8940	8940	8940	8940	0
119	20240712	182100	51003760	8940	8940	8940	8940	0
120	20240712	182000	51003760	8940	8940	8940	8940	0
121	20240712	181900	51003760	8940	8940	8940	8940	0
122	20240712	181800	51003760	8940	8940	8940	8940	64
123	20240712	181700	51003760	8940	8940	8940	8940	0
124	20240712	181600	51003760	8940	8940	8940	8940	0
125	20240712	181500	51003760	8940	8940	8940	8940	0
126	20240712	181400	51003760	8940	8940	8940	8940	0
127	20240712	181300	51003760	8940	8940	8940	8940	0
128	20240712	181200	51003760	8940	8940	8940	8940	0
129	20240712	181100	51003760	8940	8940	8940	8940	0
130	20240712	181000	51003760	8940	8940	8940	8940	0
131	20240712	180900	51003760	8940	8940	8940	8940	0
132	20240712	180800	51003760	8940	8940	8940	8940	0
133	20240712	180700	51003760	8940	8940	8940	8940	0
134	20240712	180600	51003760	8940	8940	8940	8940	0
135	20240712	180500	51003760	8940	8940	8940	8940	0
136	20240712	180400	51003760	8940	8940	8940	8940	0
137	20240712	180300	51003760	8940	8940	8940	8940	0
138	20240712	180200	51003760	8940	8940	8940	8940	0
139	20240712	180100	51003760	8940	8940	8940	8940	0
140	20240712	180000	51003760	8940	8940	8940	8940	0
141	20240712	175900	51003760	8940	8940	8940	8940	0
142	20240712	175800	51003760	8940	8940	8940	8940	0
143	20240712	175700	51003760	8940	8940	8940	8940	0
144	20240712	175600	51003760	8940	8940	8940	8940	0
145	20240712	175500	51003760	8940	8940	8940	8940	0
146	20240712	175400	51003760	8940	8940	8940	8940	0
147	20240712	175300	51003760	8940	8940	8940	8940	0
148	20240712	175200	51003760	8940	8940	8940	8940	0
149	20240712	175100	51003760	8940	8940	8940	8940	0
150	20240712	175000	51003760	8940	8940	8940	8940	0
151	20240712	174900	51003760	8940	8940	8940	8940	0
152	20240712	174800	51003760	8940	8940	8940	8940	64
153	20240712	174700	51003760	8940	8940	8940	8940	0
154	20240712	174600	51003760	8940	8940	8940	8940	0
155	20240712	174500	51003760	8940	8940	8940	8940	0
156	20240712	174400	51003760	8940	8940	8940	8940	0
157	20240712	174300	51003760	8940	8940	8940	8940	0
158	20240712	174200	51003760	8940	8940	8940	8940	0
159	20240712	174100	51003760	8940	8940	8940	8940	0
160	20240712	174000	51003760	8940	8940	8940	8940	0
161	20240712	173900	51003760	8940	8940	8940	8940	0
162	20240712	173800	51003760	8940	8940	8940	8940	0
163	20240712	173700	51003760	8940	8940	8940	8940	0
164	20240712	173600	51003760	8940	8940	8940	8940	0
165	20240712	173500	51003760	8940	8940	8940	8940	0
166	20240712	173400	51003760	8940	8940	8940	8940	0
167	20240712	173300	51003760	8940	8940	8940	8940	0
168	20240712	173200	51003760	8940	8940	8940	8940	0
169	20240712	173100	51003760	8940	8940	8940	8940	0
170	20240712	173000	51003760	8940	8940	8940	8940	0
171	20240712	172900	51003760	8940	8940	8940	8940	0
172	20240712	172800	51003760	8940	8940	8940	8940	0
173	20240712	172700	51003760	8940	8940	8940	8940	0
174	20240712	172600	51003760	8940	8940	8940	8940	0
175	20240712	172500	51003760	8940	8940	8940	8940	0
176	20240712	172400	51003760	8940	8940	8940	8940	0
177	20240712	172300	51003760	8940	8940	8940	8940	0
178	20240712	172200	51003760	8940	8940	8940	8940	0
179	20240712	172100	51003760	8940	8940	8940	8940	0
180	20240712	172000	51003760	8940	8940	8940	8940	0
181	20240712	171900	51003760	8940	8940	8940	8940	0
182	20240712	171800	51003760	8940	8940	8940	8940	64
183	20240712	171700	51003760	8940	8940	8940	8940	0
184	20240712	171600	51003760	8940	8940	8940	8940	0
185	20240712	171500	51003760	8940	8940	8940	8940	0
186	20240712	171400	51003760	8940	8940	8940	8940	0
187	20240712	171300	51003760	8940	8940	8940	8940	0
188	20240712	171200	51003760	8940	8940	8940	8940	0
189	20240712	171100	51003760	8940	8940	8940	8940	0
190	20240712	171000	51003760	8940	8940	8940	8940	0
191	20240712	170900	51003760	8940	8940	8940	8940	0
192	20240712	170800	51003760	8940	8940	8940	8940	0
193	20240712	170700	51003760	8940	8940	8940	8940	0
194	20240712	170600	51003760	8940	8940	8940	8940	0
195	20240712	170500	51003760	8940	8940	8940	8940	0
196	20240712	170400	51003760	8940	8940	8940	8940	0
197	20240712	170300	51003760	8940	8940	8940	8940	0
198	20240712	170200	51003760	8940	8940	8940	8940	0
199	20240712	170100	51003760	8940	8940	8940	8940	0
200	20240712	170000	51003760	8940	8940	8940	8940	0
201	20240712	165900	51003760	8940	8940	8940	8940	0
202	20240712	165800	51003760	8940	8940	8940	8940	0
203	20240712	165700	51003760	8940	8940	8940	8940	0
204	20240712	165600	51003760	8940	8940	8940	8940	0
205	20240712	165500	51003760	8940	8940	8940	8940	0
206	20240712	165400	51003760	8940	8940	8940	8940	0
207	20240712	165300	51003760	8940	8940	8940	8940	0
208	20240712	165200	51003760	8940	8940	8940	8940	0
209	20240712	165100	51003760	8940	8940	8940	8940	0
210	20240712	165000	51003760	8940	8940	8940	8940	0
211	20240712	164900	51003760	8940	8940	8940	8940	0
212	20240712	164800	51003760	8940	8940	8940	8940	64
213	20240712	164700	51003760	8940	8940	8940	8940	0
214	20240712	164600	51003760	8940	8940	8940	8940	0
215	20240712	164500	51003760	8940	8940	8940	8940	0
216	20240712	164400	51003760	8940	8940	8940	8940	0
217	20240712	164300	51003760	8940	8940	8940	8940	0
218	20240712	164200	51003760	8940	8940	8940	8940	0
219	20240712	164100	51003760	8940	8940	8940	8940	0
220	20240712	164000	51003760	8940	8940	8940	8940	0
221	20240712	163900	51003760	8940	8940	8940	8940	0
222	20240712	163800	51003760	8940	8940	8940	8940	0
223	20240712	163700	51003760	8940	8940	8940	8940	0
224	20240712	163600	51003760	8940	8940	8940	8940	0
225	20240712	163500	51003760	8940	8940	8940	8940	0
226	20240712	163400	51003760	8940	8940	8940	8940	0
227	20240712	163300	51003760	8940	8940	8940	8940	0
228	20240712	163200	51003760	8940	8940	8940	8940	0
229	20240712	163100	51003760	8940	8940	8940	8940	0
230	20240712	163000	51003760	8940	8940	8940	8940	0
231	20240712	162900	51003760	8940	8940	8940	8940	0
232	20240712	162800	51003760	8940	8940	8940	8940	0
233	20240712	162700	51003760	8940	8940	8940	8940	0
234	20240712	162600	51003760	8940	8940	8940	8940	0
235	20240712	162500	51003760	8940	8940	8940	8940	0
236	20240712	162400	51003760	8940	8940	8940	8940	0
237	20240712	162300	51003760	8940	8940	8940	8940	0
238	20240712	162200	51003760	8940	8940	8940	8940	0
239	20240712	162100	51003760	8940	8940	8940	8940	0
240	20240712	162000	51003760	8940	8940	8940	8940	0
241	20240712	161900	51003760	8940	8940	8940	8940	0
242	20240712	161800	51003760	8940	8940	8940	8940	64
243	20240712	161700	51003760	8940	8940	8940	8940	0
244	20240712	161600	51003760	8940	8940	8940	8940	0
245	20240712	161500	51003760	8940	8940	8940	8940	0
246	20240712	161400	51003760	8940	8940	8940	8940	0
247	20240712	161300	51003760	8940	8940	8940	8940	0
248	20240712	161200	51003760	8940	8940	8940	8940	0
249	20240712	161100	51003760	8940	8940	8940	8940	0
250	20240712	161000	51003760	8940	8940	8940	8940	0
251	20240712	160900	51003760	8940	8940	8940	8940	0
252	20240712	160800	51003760	8940	8940	8940	8940	0
253	20240712	160700	51003760	8940	8940	8940	8940	0
254	20240712	160600	51003760	8940	8940	8940	8940	0
255	20240712	160500	51003760	8940	8940	8940	8940	0
256	20240712	160400	51003760	8940	8940	8940	8940	0
257	20240712	160300	51003760	8940	8940	8940	8940	0
258	20240712	160200	51003760	8940	8940	8940	8940	0
259	20240712	160100	51003760	8940	8940	8940	8940	0
260	20240712	160000	51003760	8940	8940	8940	8940	0
261	20240712	155900	51003760	8940	8940	8940	8940	0
262	20240712	155800	51003760	8940	8940	8940	8940	0
263	20240712	155700	51003760	8940	8940	8940	8940	0
264	20240712	155600	51003760	8940	8940	8940	8940	0
265	20240712	155500	51003760	8940	8940	8940	8940	0
266	20240712	155400	51003760	8940	8940	8940	8940	0
267	20240712	155300	51003760	8940	8940	8940	8940	0
268	20240712	155200	51003760	8940	8940	8940	8940	0
269	20240712	155100	51003760	8940	8940	8940	8940	0
270	20240712	155000	51003760	8940	8940	8940	8940	0
271	20240712	154900	51003760	8940	8940	8940	8940	0
272	20240712	154800	51003760	8940	8940	8940	8940	64
273	20240712	154700	51003760	8940	8940	8940	8940	0
274	20240712	154600	51003760	8940	8940	8940	8940	0
275	20240712	154500	51003760	8940	8940	8940	8940	0
276	20240712	154400	51003760	8940	8940	8940	8940	0
277	20240712	154300	51003760	8940	8940	8940	8940	0
278	20240712	154200	51003760	8940	8940	8940	8940	0
279	20240712	154100	51003760	8940	8940	8940	8940	0
280	20240712	154000	51003760	8940	8940	8940	8940	0
281	20240712	153900	51003760	8940	8940	8940	8940	0
282	20240712	153800	51003760	8940	8940	8940	8940	0
283	20240712	153700	51003760	8940	8940	8940	8940	0
284	20240712	153600	51003760	8940	8940	8940	8940	0
285	20240712	153500	51003760	8940	8940	8940	8940	0
286	20240712	153400	51003760	8940	8940	8940	8940	0
287	20240712	153300	51003760	8940	8940	8940	8940	0
288	20240712	153200	51003760	8940	8940	8940	8940	0
289	20240712	153100	51003760	8940	8940	8940	8940	0
290	20240712	153000	51003760	8940	8940	8940	8940	64
291	20240712	152900	50431600	8950	8950	8950	8950	0
292	20240712	152800	50431600	8950	8950	8950	8950	0
293	20240712	152700	50431600	8950	8950	8950	8950	0
294	20240712	152600	50431600	8950	8950	8950	8950	0
295	20240712	152500	50431600	8950	8950	8950	8950	0
296	20240712	152400	50431600	8950	8950	8950	8950	0
297	20240712	152300	50431600	8950	8950	8950	8950	0
298	20240712	152200	50431600	8950	8950	8950	8950	0
299	20240712	152100	50431600	8950	8950	8950	8950	0
300	20240712	152000	50431600	8950	8950	8950	8950	0
301	20240712	151900	50431600	8950	8870	8950	8870	130
302	20240712	151800	49269520	8950	8950	8950	8950	0
303	20240712	151700	49269520	8950	8950	8950	8950	0
304	20240712	151600	49269520	8950	8950	8950	8950	0
305	20240712	151500	49269520	8950	8950	8950	8950	1
306	20240712	151400	49260570	8940	8940	8940	8940	23
307	20240712	151300	49054950	8940	8870	8940	8860	251
308	20240712	151200	46822530	8910	8910	8910	8910	0
309	20240712	151100	46822530	8910	8910	8910	8910	0
310	20240712	151000	46822530	8910	8910	8910	8910	0
311	20240712	150900	46822530	8910	8910	8910	8910	0
312	20240712	150800	46822530	8910	8900	8910	8870	4
313	20240712	150700	46786950	8900	8900	8900	8900	2
314	20240712	150600	46769150	8870	8870	8870	8870	22
315	20240712	150500	46574010	8910	8910	8910	8910	0
316	20240712	150400	46574010	8910	8910	8910	8910	0
317	20240712	150300	46574010	8910	8910	8910	8910	0
318	20240712	150200	46574010	8910	8910	8910	8910	0
319	20240712	150100	46574010	8910	8910	8910	8910	0
320	20240712	150000	46574010	8910	8910	8910	8910	0
321	20240712	145900	46574010	8910	8910	8910	8910	0
322	20240712	145800	46574010	8910	8910	8910	8910	0
323	20240712	145700	46574010	8910	8910	8910	8910	0
324	20240712	145600	46574010	8910	8910	8910	8910	0
325	20240712	145500	46574010	8910	8910	8910	8910	0
326	20240712	145400	46574010	8910	8910	8910	8910	0
327	20240712	145300	46574010	8910	8910	8910	8910	0
328	20240712	145200	46574010	8910	8910	8910	8910	0
329	20240712	145100	46574010	8910	8880	8910	8870	46
330	20240712	145000	46165290	8870	8890	8890	8870	193
331	20240712	144900	44451570	8900	8890	8900	8890	11
332	20240712	144800	44353760	8880	8880	8880	8880	1
333	20240712	144700	44344880	8890	8890	8890	8890	0
334	20240712	144600	44344880	8890	8890	8890	8890	0
335	20240712	144500	44344880	8890	8890	8890	8890	0
336	20240712	144400	44344880	8890	8890	8890	8890	0
337	20240712	144300	44344880	8890	8890	8890	8890	1
338	20240712	144200	44335990	8900	8900	8900	8900	0
339	20240712	144100	44335990	8900	8900	8900	8900	0
340	20240712	144000	44335990	8900	8900	8900	8900	0
341	20240712	143900	44335990	8900	8900	8900	8900	0
342	20240712	143800	44335990	8900	8900	8900	8900	0
343	20240712	143700	44335990	8900	8900	8900	8900	0
344	20240712	143600	44335990	8900	8900	8900	8900	0
345	20240712	143500	44335990	8900	8900	8900	8900	0
346	20240712	143400	44335990	8900	8900	8900	8900	1
347	20240712	143300	44327090	8880	8880	8880	8880	0
348	20240712	143200	44327090	8880	8880	8880	8880	0
349	20240712	143100	44327090	8880	8880	8880	8880	0
350	20240712	143000	44327090	8880	8880	8880	8880	0
351	20240712	142900	44327090	8880	8880	8880	8880	0
352	20240712	142800	44327090	8880	8880	8880	8880	0
353	20240712	142700	44327090	8880	8880	8880	8880	0
354	20240712	142600	44327090	8880	8880	8880	8880	0
355	20240712	142500	44327090	8880	8880	8880	8880	0
356	20240712	142400	44327090	8880	8880	8880	8880	0
357	20240712	142300	44327090	8880	8880	8880	8880	112
358	20240712	142200	43332530	8900	8900	8900	8900	0
359	20240712	142100	43332530	8900	8890	8900	8880	104
360	20240712	142000	42408460	8910	8910	8910	8910	0
361	20240712	141900	42408460	8910	8910	8910	8910	0
362	20240712	141800	42408460	8910	8910	8910	8910	0
363	20240712	141700	42408460	8910	8910	8910	8910	0
364	20240712	141600	42408460	8910	8910	8910	8910	0
365	20240712	141500	42408460	8910	8910	8910	8910	0
366	20240712	141400	42408460	8910	8910	8910	8910	0
367	20240712	141300	42408460	8910	8910	8910	8910	0
368	20240712	141200	42408460	8910	8910	8910	8910	0
369	20240712	141100	42408460	8910	8910	8910	8910	0
370	20240712	141000	42408460	8910	8910	8910	8910	0
371	20240712	140900	42408460	8910	8910	8910	8910	0
372	20240712	140800	42408460	8910	8910	8910	8910	0
373	20240712	140700	42408460	8910	8910	8910	8910	1
374	20240712	140600	42399550	8890	8890	8890	8890	0
375	20240712	140500	42399550	8890	8890	8890	8890	0
376	20240712	140400	42399550	8890	8890	8890	8890	117
377	20240712	140300	41359420	8910	8900	8910	8900	5
378	20240712	140200	41314910	8880	8890	8890	8880	29
379	20240712	140100	41057130	8900	8900	8900	8900	0
380	20240712	140000	41057130	8900	8900	8900	8900	0
381	20240712	135900	41057130	8900	8900	8900	8900	0
382	20240712	135800	41057130	8900	8900	8900	8900	0
383	20240712	135700	41057130	8900	8900	8900	8900	1
384	20240712	135600	41048230	8880	8890	8890	8880	4
385	20240712	135500	41012700	8900	8900	8900	8900	0
386	20240712	135400	41012700	8900	8900	8900	8900	0
387	20240712	135300	41012700	8900	8900	8900	8900	0
388	20240712	135200	41012700	8900	8900	8900	8900	1
389	20240712	135100	41003800	8880	8880	8880	8880	0
390	20240712	135000	41003800	8880	8890	8890	8880	61
391	20240712	134900	40461570	8880	8890	8890	8880	88
392	20240712	134800	39679340	8900	8900	8900	8900	5
393	20240712	134700	39634840	8890	8900	8900	8890	223
394	20240712	134600	37650370	8900	8900	8900	8900	0
395	20240712	134500	37650370	8900	8900	8900	8900	0
396	20240712	134400	37650370	8900	8900	8900	8900	0
397	20240712	134300	37650370	8900	8900	8900	8900	0
398	20240712	134200	37650370	8900	8900	8900	8900	0
399	20240712	134100	37650370	8900	8900	8900	8900	0
400	20240712	134000	37650370	8900	8900	8900	8900	0
401	20240712	133900	37650370	8900	8900	8900	8900	0
402	20240712	133800	37650370	8900	8900	8900	8900	0
403	20240712	133700	37650370	8900	8900	8900	8900	1
404	20240712	133600	37641470	8900	8900	8900	8900	0
405	20240712	133500	37641470	8900	8900	8900	8900	0
406	20240712	133400	37641470	8900	8900	8900	8900	0
407	20240712	133300	37641470	8900	8900	8900	8900	0
408	20240712	133200	37641470	8900	8900	8900	8900	0
409	20240712	133100	37641470	8900	8900	8900	8900	0
410	20240712	133000	37641470	8900	8900	8900	8900	1
411	20240712	132900	37632570	8880	8880	8880	8880	0
412	20240712	132800	37632570	8880	8900	8900	8880	113
413	20240712	132700	36627070	8930	8890	8930	8890	18
414	20240712	132600	36466770	8890	8890	8890	8890	0
415	20240712	132500	36466770	8890	8890	8890	8890	0
416	20240712	132400	36466770	8890	8890	8890	8890	0
417	20240712	132300	36466770	8890	8890	8890	8890	0
418	20240712	132200	36466770	8890	8890	8890	8890	0
419	20240712	132100	36466770	8890	8890	8890	8890	4
420	20240712	132000	36431210	8890	8890	8890	8890	0
421	20240712	131900	36431210	8890	8890	8890	8890	0
422	20240712	131800	36431210	8890	8890	8890	8890	1
423	20240712	131700	36422320	8890	8880	8890	8880	37
424	20240712	131600	36093750	8880	8880	8880	8880	0
425	20240712	131500	36093750	8880	8880	8880	8880	0
426	20240712	131400	36093750	8880	8880	8880	8880	0
427	20240712	131300	36093750	8880	8880	8880	8880	1
428	20240712	131200	36084870	8880	8880	8880	8880	0
429	20240712	131100	36084870	8880	8880	8880	8880	0
430	20240712	131000	36084870	8880	8880	8880	8880	0
431	20240712	130900	36084870	8880	8880	8880	8880	1
432	20240712	130800	36075990	8880	8880	8880	8880	0
433	20240712	130700	36075990	8880	8880	8880	8880	0
434	20240712	130600	36075990	8880	8870	8880	8870	5
435	20240712	130500	36031630	8880	8880	8880	8880	0
436	20240712	130400	36031630	8880	8880	8880	8880	0
437	20240712	130300	36031630	8880	8880	8880	8880	0
438	20240712	130200	36031630	8880	8880	8880	8880	0
439	20240712	130100	36031630	8880	8880	8880	8880	0
440	20240712	130000	36031630	8880	8880	8880	8880	0
441	20240712	125900	36031630	8880	8880	8880	8880	0
442	20240712	125800	36031630	8880	8850	8880	8840	64
443	20240712	125700	35465260	8850	8850	8850	8850	0
444	20240712	125600	35465260	8850	8880	8880	8850	59
445	20240712	125500	34941400	8880	8880	8880	8880	0
446	20240712	125400	34941400	8880	8880	8880	8880	0
447	20240712	125300	34941400	8880	8880	8880	8880	0
448	20240712	125200	34941400	8880	8880	8880	8880	0
449	20240712	125100	34941400	8880	8880	8880	8880	0
450	20240712	125000	34941400	8880	8880	8880	8880	0
451	20240712	124900	34941400	8880	8880	8880	8880	0
452	20240712	124800	34941400	8880	8870	8880	8870	19
453	20240712	124700	34772860	8840	8840	8840	8840	0
454	20240712	124600	34772860	8840	8840	8840	8840	1
455	20240712	124500	34764020	8880	8880	8880	8880	0
456	20240712	124400	34764020	8880	8880	8880	8880	0
457	20240712	124300	34764020	8880	8880	8880	8880	0
458	20240712	124200	34764020	8880	8870	8880	8870	5
459	20240712	124100	34719650	8880	8880	8880	8880	0
460	20240712	124000	34719650	8880	8840	8880	8840	3
461	20240712	123900	34693090	8880	8880	8880	8880	0
462	20240712	123800	34693090	8880	8880	8880	8880	0
463	20240712	123700	34693090	8880	8880	8880	8880	0
464	20240712	123600	34693090	8880	8880	8880	8880	0
465	20240712	123500	34693090	8880	8880	8880	8880	0
466	20240712	123400	34693090	8880	8880	8880	8880	0
467	20240712	123300	34693090	8880	8880	8880	8880	0
468	20240712	123200	34693090	8880	8870	8880	8870	7
469	20240712	123100	34630970	8830	8830	8830	8830	0
470	20240712	123000	34630970	8830	8830	8830	8830	0
471	20240712	122900	34630970	8830	8830	8830	8830	0
472	20240712	122800	34630970	8830	8830	8830	8830	0
473	20240712	122700	34630970	8830	8830	8830	8830	3
474	20240712	122600	34604480	8880	8880	8880	8880	0
475	20240712	122500	34604480	8880	8880	8880	8880	0
476	20240712	122400	34604480	8880	8880	8880	8880	0
477	20240712	122300	34604480	8880	8880	8880	8880	0
478	20240712	122200	34604480	8880	8880	8880	8880	0
479	20240712	122100	34604480	8880	8880	8880	8880	0
480	20240712	122000	34604480	8880	8880	8880	8880	0
481	20240712	121900	34604480	8880	8880	8880	8880	0
482	20240712	121800	34604480	8880	8880	8880	8880	0
483	20240712	121700	34604480	8880	8880	8880	8880	1
484	20240712	121600	34595600	8860	8860	8860	8860	1
485	20240712	121500	34586740	8880	8880	8880	8880	11
486	20240712	121400	34489060	8860	8820	8860	8820	233
487	20240712	121300	32431500	8830	8820	8830	8820	12
488	20240712	121200	32325650	8820	8830	8830	8820	352
489	20240712	121100	29217670	8830	8830	8830	8830	0
490	20240712	121000	29217670	8830	8830	8830	8830	0
491	20240712	120900	29217670	8830	8880	8880	8830	168
492	20240712	120800	27731170	8880	8880	8880	8880	0
493	20240712	120700	27731170	8880	8880	8880	8880	0
494	20240712	120600	27731170	8880	8880	8880	8880	0
495	20240712	120500	27731170	8880	8880	8880	8880	0
496	20240712	120400	27731170	8880	8880	8880	8880	0
497	20240712	120300	27731170	8880	8880	8880	8880	0
498	20240712	120200	27731170	8880	8880	8880	8880	0
499	20240712	120100	27731170	8880	8880	8880	8880	0
500	20240712	120000	27731170	8880	8880	8880	8880	0
501	20240712	115900	27731170	8880	8880	8880	8880	0
502	20240712	115800	27731170	8880	8880	8880	8880	0
503	20240712	115700	27731170	8880	8880	8880	8880	0
504	20240712	115600	27731170	8880	8880	8880	8880	8
505	20240712	115500	27660130	8880	8880	8880	8880	0
506	20240712	115400	27660130	8880	8880	8880	8880	0
507	20240712	115300	27660130	8880	8880	8880	8880	0
508	20240712	115200	27660130	8880	8880	8880	8880	0
509	20240712	115100	27660130	8880	8880	8880	8880	0
510	20240712	115000	27660130	8880	8870	8880	8870	3
511	20240712	114900	27633510	8860	8860	8860	8860	5
512	20240712	114800	27589210	8860	8860	8860	8860	1
513	20240712	114700	27580350	8850	8860	8860	8850	12
514	20240712	114600	27474050	8860	8860	8860	8860	1
515	20240712	114500	27465190	8850	8850	8850	8850	0
516	20240712	114400	27465190	8850	8860	8860	8850	36
517	20240712	114300	27146260	8890	8890	8890	8890	1
518	20240712	114200	27137370	8880	8880	8880	8880	3
519	20240712	114100	27110730	8870	8870	8870	8870	1
520	20240712	114000	27101860	8860	8860	8860	8860	0
521	20240712	113900	27101860	8860	8860	8860	8860	0
522	20240712	113800	27101860	8860	8860	8860	8860	4
523	20240712	113700	27066420	8870	8870	8870	8870	0
524	20240712	113600	27066420	8870	8870	8870	8870	0
525	20240712	113500	27066420	8870	8870	8870	8870	22
526	20240712	113400	26871280	8950	8950	8950	8950	0
527	20240712	113300	26871280	8950	8950	8950	8950	0
528	20240712	113200	26871280	8950	8950	8950	8950	0
529	20240712	113100	26871280	8950	8950	8950	8950	0
530	20240712	113000	26871280	8950	8950	8950	8950	0
531	20240712	112900	26871280	8950	8950	8950	8950	0
532	20240712	112800	26871280	8950	8950	8950	8950	0
533	20240712	112700	26871280	8950	8950	8950	8950	0
534	20240712	112600	26871280	8950	8950	8950	8950	0
535	20240712	112500	26871280	8950	8950	8950	8950	0
536	20240712	112400	26871280	8950	8950	8950	8950	0
537	20240712	112300	26871280	8950	8950	8950	8950	0
538	20240712	112200	26871280	8950	8950	8950	8950	0
539	20240712	112100	26871280	8950	8950	8950	8950	0
540	20240712	112000	26871280	8950	8950	8950	8950	0
541	20240712	111900	26871280	8950	8950	8950	8950	0
542	20240712	111800	26871280	8950	8950	8950	8950	0
543	20240712	111700	26871280	8950	8950	8950	8950	0
544	20240712	111600	26871280	8950	8940	8950	8940	50
545	20240712	111500	26423900	8950	8900	8950	8900	19
546	20240712	111400	26254330	8890	8890	8890	8890	9
547	20240712	111300	26174320	8880	8880	8880	8880	10
548	20240712	111200	26085520	8890	8890	8890	8890	0
549	20240712	111100	26085520	8890	8890	8890	8890	1
550	20240712	111000	26076630	8850	8850	8850	8850	0
551	20240712	110900	26076630	8850	8850	8850	8850	0
552	20240712	110800	26076630	8850	8860	8860	8850	103
553	20240712	110700	25164710	8860	8860	8860	8860	0
554	20240712	110600	25164710	8860	8870	8870	8860	18
555	20240712	110500	25005160	8950	8950	8950	8950	0
556	20240712	110400	25005160	8950	8950	8950	8950	0
557	20240712	110300	25005160	8950	8950	8950	8950	0
558	20240712	110200	25005160	8950	8950	8950	8950	0
559	20240712	110100	25005160	8950	8950	8950	8950	0
560	20240712	110000	25005160	8950	8950	8950	8950	0
561	20240712	105900	25005160	8950	8950	8950	8950	0
562	20240712	105800	25005160	8950	8950	8950	8950	0
563	20240712	105700	25005160	8950	8920	8950	8920	22
564	20240712	105600	24808440	8920	8910	8920	8910	22
565	20240712	105500	24612340	8900	8900	8900	8900	6
566	20240712	105400	24558940	8890	8890	8890	8890	30
567	20240712	105300	24292240	8860	8860	8860	8860	50
568	20240712	105200	23849240	8880	8880	8880	8880	6
569	20240712	105100	23795960	8870	8870	8870	8870	0
570	20240712	105000	23795960	8870	8870	8870	8870	21
571	20240712	104900	23609690	8860	8860	8860	8860	204
572	20240712	104800	21802250	8860	8860	8860	8860	0
573	20240712	104700	21802250	8860	8860	8860	8860	0
574	20240712	104600	21802250	8860	8860	8860	8860	0
575	20240712	104500	21802250	8860	8860	8860	8860	0
576	20240712	104400	21802250	8860	8860	8860	8860	199
577	20240712	104300	20039110	8870	8870	8870	8870	0
578	20240712	104200	20039110	8870	8870	8870	8870	1
579	20240712	104100	20030240	8860	8860	8860	8860	12
580	20240712	104000	19923920	8860	8850	8860	8850	235
581	20240712	103900	17841830	8850	8850	8850	8850	20
582	20240712	103800	17664830	8850	8850	8850	8850	6
583	20240712	103700	17611730	8850	8850	8850	8850	0
584	20240712	103600	17611730	8850	8850	8850	8850	5
585	20240712	103500	17567480	8850	8850	8850	8850	1
586	20240712	103400	17558630	8850	8850	8850	8850	5
587	20240712	103300	17514380	8850	8850	8850	8850	0
588	20240712	103200	17514380	8850	8850	8850	8850	0
589	20240712	103100	17514380	8850	8860	8860	8850	7
590	20240712	103000	17452420	8850	8850	8850	8850	1
591	20240712	102900	17443570	8850	8850	8850	8850	0
592	20240712	102800	17443570	8850	8850	8850	8850	6
593	20240712	102700	17390470	8860	8860	8860	8860	0
594	20240712	102600	17390470	8860	8860	8860	8850	18
595	20240712	102500	17231050	8860	8860	8860	8860	1
596	20240712	102400	17222190	8850	8850	8850	8850	0
597	20240712	102300	17222190	8850	8850	8860	8850	486
598	20240712	102200	12916420	8850	8880	8880	8850	273
599	20240712	102100	10497500	8920	8920	8920	8920	1
600	20240712	102000	10488580	8880	8880	8880	8880	0
601	20240712	101900	10488580	8880	8880	8880	8880	0
602	20240712	101800	10488580	8880	8880	8880	8880	0
603	20240712	101700	10488580	8880	8880	8880	8880	2
604	20240712	101600	10470820	8930	8930	8930	8930	0
605	20240712	101500	10470820	8930	8930	8930	8930	0
606	20240712	101400	10470820	8930	8930	8930	8930	0
607	20240712	101300	10470820	8930	8930	8930	8930	0
608	20240712	101200	10470820	8930	8930	8930	8930	30
609	20240712	101100	10202920	8930	8930	8930	8930	1
610	20240712	101000	10193990	8880	8880	8880	8880	0
611	20240712	100900	10193990	8880	8880	8880	8880	0
612	20240712	100800	10193990	8880	8880	8880	8880	0
613	20240712	100700	10193990	8880	8880	8880	8880	0
614	20240712	100600	10193990	8880	8850	8880	8850	22
615	20240712	100500	9999060	8870	8850	8870	8850	9
616	20240712	100400	9919370	8850	8850	8850	8850	11
617	20240712	100300	9822020	8850	8850	8850	8850	3
618	20240712	100200	9795470	8910	8910	8910	8910	0
619	20240712	100100	9795470	8910	8910	8910	8910	0
620	20240712	100000	9795470	8910	8910	8910	8910	0
621	20240712	095900	9795470	8910	8910	8910	8910	0
622	20240712	095800	9795470	8910	8860	8910	8860	101
623	20240712	095700	8900560	8860	8880	8880	8860	200
624	20240712	095600	7128460	8880	8880	8880	8880	0
625	20240712	095500	7128460	8880	8880	8880	8880	5
626	20240712	095400	7084060	8870	8870	8870	8870	11
627	20240712	095300	6986490	8880	8880	8880	8880	2
628	20240712	095200	6968730	8880	8880	8880	8880	0
629	20240712	095100	6968730	8880	8880	8880	8880	1
630	20240712	095000	6959850	8880	8880	8880	8880	0
631	20240712	094900	6959850	8880	8880	8880	8880	1
632	20240712	094800	6950970	8880	8880	8880	8880	41
633	20240712	094700	6586890	8900	8900	8900	8900	1
634	20240712	094600	6577990	8890	8890	8890	8890	6
635	20240712	094500	6524650	8890	8890	8890	8890	5
636	20240712	094400	6480200	8890	8890	8910	8890	11
637	20240712	094300	6382390	8940	8940	8940	8940	0
638	20240712	094200	6382390	8940	8940	8940	8940	0
639	20240712	094100	6382390	8940	8940	8940	8940	0
640	20240712	094000	6382390	8940	8940	8940	8940	0
641	20240712	093900	6382390	8940	8940	8940	8940	0
642	20240712	093800	6382390	8940	8930	8940	8930	500
643	20240712	093700	1912490	8940	8940	8940	8940	0
644	20240712	093600	1912490	8940	8940	8940	8940	0
645	20240712	093500	1912490	8940	8940	8940	8940	0
646	20240712	093400	1912490	8940	8940	8940	8940	0
647	20240712	093300	1912490	8940	8940	8940	8940	0
648	20240712	093200	1912490	8940	8940	8940	8940	1
649	20240712	093100	1903550	8890	8890	8890	8890	1
650	20240712	093000	1894660	8940	8940	8940	8940	0
651	20240712	092900	1894660	8940	8940	8940	8940	0
652	20240712	092800	1894660	8940	8940	8940	8940	0
653	20240712	092700	1894660	8940	8940	8940	8940	0
654	20240712	092600	1894660	8940	8940	8940	8940	0
655	20240712	092500	1894660	8940	8940	8940	8940	0
656	20240712	092400	1894660	8940	8940	8940	8940	0
657	20240712	092300	1894660	8940	8940	8940	8940	0
658	20240712	092200	1894660	8940	8940	8940	8940	0
659	20240712	092100	1894660	8940	8940	8940	8940	0
660	20240712	092000	1894660	8940	8900	8940	8900	7
661	20240712	091900	1832260	8900	8890	8900	8890	14
662	20240712	091800	1707690	8890	8890	8890	8890	0
663	20240712	091700	1707690	8890	8890	8890	8890	0
664	20240712	091600	1707690	8890	8890	8890	8890	1
665	20240712	091500	1698800	8860	8860	8860	8860	0
666	20240712	091400	1698800	8860	8860	8860	8860	0
667	20240712	091300	1698800	8860	8860	8860	8860	9
668	20240712	091200	1619060	8860	8860	8860	8860	0
669	20240712	091100	1619060	8860	8860	8860	8860	0
670	20240712	091000	1619060	8860	8860	8860	8860	0
671	20240712	090900	1619060	8860	8860	8860	8860	0
672	20240712	090800	1619060	8860	8860	8860	8860	0
673	20240712	090700	1619060	8860	8860	8860	8860	1
674	20240712	090600	1610200	8870	8870	8870	8870	0
675	20240712	090500	1610200	8870	8870	8870	8870	0
676	20240712	090400	1610200	8870	8870	8870	8870	1
677	20240712	090300	1601330	8810	8810	8810	8810	11
678	20240712	090200	1504420	8810	8810	8810	8810	0
679	20240712	090100	1504420	8810	8810	8810	8810	0
680	20240712	090000	1504420	8810	8850	8850	8810	170