KissMeData/048470/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193300	844177795	4050	4050	4050	4050	3947
3	20240712	193200	844177795	4050	4050	4050	4050	0
4	20240712	193100	844177795	4050	4050	4050	4050	0
5	20240712	193000	844177795	4050	4050	4050	4050	0
6	20240712	192900	844177795	4050	4050	4050	4050	0
7	20240712	192800	844177795	4050	4050	4050	4050	0
8	20240712	192700	844177795	4050	4050	4050	4050	0
9	20240712	192600	844177795	4050	4050	4050	4050	0
10	20240712	192500	844177795	4050	4050	4050	4050	0
11	20240712	192400	844177795	4050	4050	4050	4050	0
12	20240712	192300	844177795	4050	4050	4050	4050	0
13	20240712	192200	844177795	4050	4050	4050	4050	0
14	20240712	192100	844177795	4050	4050	4050	4050	0
15	20240712	192000	844177795	4050	4050	4050	4050	0
16	20240712	191900	844177795	4050	4050	4050	4050	0
17	20240712	191800	844177795	4050	4050	4050	4050	0
18	20240712	191700	844177795	4050	4050	4050	4050	0
19	20240712	191600	844177795	4050	4050	4050	4050	0
20	20240712	191500	844177795	4050	4050	4050	4050	0
21	20240712	191400	844177795	4050	4050	4050	4050	0
22	20240712	191300	844177795	4050	4050	4050	4050	0
23	20240712	191200	844177795	4050	4050	4050	4050	0
24	20240712	191100	844177795	4050	4050	4050	4050	0
25	20240712	191000	844177795	4050	4050	4050	4050	0
26	20240712	190900	844177795	4050	4050	4050	4050	0
27	20240712	190800	844177795	4050	4050	4050	4050	0
28	20240712	190700	844177795	4050	4050	4050	4050	0
29	20240712	190600	844177795	4050	4050	4050	4050	0
30	20240712	190500	844177795	4050	4050	4050	4050	0
31	20240712	190400	844177795	4050	4050	4050	4050	0
32	20240712	190300	844177795	4050	4050	4050	4050	3947
33	20240712	190200	844177795	4050	4050	4050	4050	0
34	20240712	190100	844177795	4050	4050	4050	4050	0
35	20240712	190000	844177795	4050	4050	4050	4050	0
36	20240712	185900	844177795	4050	4050	4050	4050	0
37	20240712	185800	844177795	4050	4050	4050	4050	0
38	20240712	185700	844177795	4050	4050	4050	4050	0
39	20240712	185600	844177795	4050	4050	4050	4050	0
40	20240712	185500	844177795	4050	4050	4050	4050	0
41	20240712	185400	844177795	4050	4050	4050	4050	0
42	20240712	185300	844177795	4050	4050	4050	4050	0
43	20240712	185200	844177795	4050	4050	4050	4050	0
44	20240712	185100	844177795	4050	4050	4050	4050	0
45	20240712	185000	844177795	4050	4050	4050	4050	0
46	20240712	184900	844177795	4050	4050	4050	4050	0
47	20240712	184800	844177795	4050	4050	4050	4050	0
48	20240712	184700	844177795	4050	4050	4050	4050	0
49	20240712	184600	844177795	4050	4050	4050	4050	0
50	20240712	184500	844177795	4050	4050	4050	4050	0
51	20240712	184400	844177795	4050	4050	4050	4050	0
52	20240712	184300	844177795	4050	4050	4050	4050	0
53	20240712	184200	844177795	4050	4050	4050	4050	0
54	20240712	184100	844177795	4050	4050	4050	4050	0
55	20240712	184000	844177795	4050	4050	4050	4050	0
56	20240712	183900	844177795	4050	4050	4050	4050	0
57	20240712	183800	844177795	4050	4050	4050	4050	0
58	20240712	183700	844177795	4050	4050	4050	4050	0
59	20240712	183600	844177795	4050	4050	4050	4050	0
60	20240712	183500	844177795	4050	4050	4050	4050	0
61	20240712	183400	844177795	4050	4050	4050	4050	0
62	20240712	183300	844177795	4050	4050	4050	4050	3947
63	20240712	183200	844177795	4050	4050	4050	4050	0
64	20240712	183100	844177795	4050	4050	4050	4050	0
65	20240712	183000	844177795	4050	4050	4050	4050	0
66	20240712	182900	844177795	4050	4050	4050	4050	0
67	20240712	182800	844177795	4050	4050	4050	4050	0
68	20240712	182700	844177795	4050	4050	4050	4050	0
69	20240712	182600	844177795	4050	4050	4050	4050	0
70	20240712	182500	844177795	4050	4050	4050	4050	0
71	20240712	182400	844177795	4050	4050	4050	4050	0
72	20240712	182300	844177795	4050	4050	4050	4050	0
73	20240712	182200	844177795	4050	4050	4050	4050	0
74	20240712	182100	844177795	4050	4050	4050	4050	0
75	20240712	182000	844177795	4050	4050	4050	4050	0
76	20240712	181900	844177795	4050	4050	4050	4050	0
77	20240712	181800	844177795	4050	4050	4050	4050	0
78	20240712	181700	844177795	4050	4050	4050	4050	0
79	20240712	181600	844177795	4050	4050	4050	4050	0
80	20240712	181500	844177795	4050	4050	4050	4050	0
81	20240712	181400	844177795	4050	4050	4050	4050	0
82	20240712	181300	844177795	4050	4050	4050	4050	0
83	20240712	181200	844177795	4050	4050	4050	4050	0
84	20240712	181100	844177795	4050	4050	4050	4050	0
85	20240712	181000	844177795	4050	4050	4050	4050	0
86	20240712	180900	844177795	4050	4050	4050	4050	0
87	20240712	180800	844177795	4050	4050	4050	4050	0
88	20240712	180700	844177795	4050	4050	4050	4050	0
89	20240712	180600	844177795	4050	4050	4050	4050	0
90	20240712	180500	844177795	4050	4050	4050	4050	0
91	20240712	180400	844177795	4050	4050	4050	4050	0
92	20240712	180300	844177795	4050	4050	4050	4050	3947
93	20240712	180200	844177795	4050	4050	4050	4050	0
94	20240712	180100	844177795	4050	4050	4050	4050	0
95	20240712	180000	844177795	4050	4050	4050	4050	0
96	20240712	175900	844177795	4050	4050	4050	4050	0
97	20240712	175800	844177795	4050	4050	4050	4050	0
98	20240712	175700	844177795	4050	4050	4050	4050	0
99	20240712	175600	844177795	4050	4050	4050	4050	0
100	20240712	175500	844177795	4050	4050	4050	4050	0
101	20240712	175400	844177795	4050	4050	4050	4050	0
102	20240712	175300	844177795	4050	4050	4050	4050	0
103	20240712	175200	844177795	4050	4050	4050	4050	0
104	20240712	175100	844177795	4050	4050	4050	4050	0
105	20240712	175000	844177795	4050	4050	4050	4050	0
106	20240712	174900	844177795	4050	4050	4050	4050	0
107	20240712	174800	844177795	4050	4050	4050	4050	0
108	20240712	174700	844177795	4050	4050	4050	4050	0
109	20240712	174600	844177795	4050	4050	4050	4050	0
110	20240712	174500	844177795	4050	4050	4050	4050	0
111	20240712	174400	844177795	4050	4050	4050	4050	0
112	20240712	174300	844177795	4050	4050	4050	4050	0
113	20240712	174200	844177795	4050	4050	4050	4050	0
114	20240712	174100	844177795	4050	4050	4050	4050	0
115	20240712	174000	844177795	4050	4050	4050	4050	0
116	20240712	173900	844177795	4050	4050	4050	4050	0
117	20240712	173800	844177795	4050	4050	4050	4050	0
118	20240712	173700	844177795	4050	4050	4050	4050	0
119	20240712	173600	844177795	4050	4050	4050	4050	0
120	20240712	173500	844177795	4050	4050	4050	4050	0
121	20240712	173400	844177795	4050	4050	4050	4050	0
122	20240712	173300	844177795	4050	4050	4050	4050	3947
123	20240712	173200	844177795	4050	4050	4050	4050	0
124	20240712	173100	844177795	4050	4050	4050	4050	0
125	20240712	173000	844177795	4050	4050	4050	4050	0
126	20240712	172900	844177795	4050	4050	4050	4050	0
127	20240712	172800	844177795	4050	4050	4050	4050	0
128	20240712	172700	844177795	4050	4050	4050	4050	0
129	20240712	172600	844177795	4050	4050	4050	4050	0
130	20240712	172500	844177795	4050	4050	4050	4050	0
131	20240712	172400	844177795	4050	4050	4050	4050	0
132	20240712	172300	844177795	4050	4050	4050	4050	0
133	20240712	172200	844177795	4050	4050	4050	4050	0
134	20240712	172100	844177795	4050	4050	4050	4050	0
135	20240712	172000	844177795	4050	4050	4050	4050	0
136	20240712	171900	844177795	4050	4050	4050	4050	0
137	20240712	171800	844177795	4050	4050	4050	4050	0
138	20240712	171700	844177795	4050	4050	4050	4050	0
139	20240712	171600	844177795	4050	4050	4050	4050	0
140	20240712	171500	844177795	4050	4050	4050	4050	0
141	20240712	171400	844177795	4050	4050	4050	4050	0
142	20240712	171300	844177795	4050	4050	4050	4050	0
143	20240712	171200	844177795	4050	4050	4050	4050	0
144	20240712	171100	844177795	4050	4050	4050	4050	0
145	20240712	171000	844177795	4050	4050	4050	4050	0
146	20240712	170900	844177795	4050	4050	4050	4050	0
147	20240712	170800	844177795	4050	4050	4050	4050	0
148	20240712	170700	844177795	4050	4050	4050	4050	0
149	20240712	170600	844177795	4050	4050	4050	4050	0
150	20240712	170500	844177795	4050	4050	4050	4050	0
151	20240712	170400	844177795	4050	4050	4050	4050	0
152	20240712	170300	844177795	4050	4050	4050	4050	3947
153	20240712	170200	844177795	4050	4050	4050	4050	0
154	20240712	170100	844177795	4050	4050	4050	4050	0
155	20240712	170000	844177795	4050	4050	4050	4050	0
156	20240712	165900	844177795	4050	4050	4050	4050	0
157	20240712	165800	844177795	4050	4050	4050	4050	0
158	20240712	165700	844177795	4050	4050	4050	4050	0
159	20240712	165600	844177795	4050	4050	4050	4050	0
160	20240712	165500	844177795	4050	4050	4050	4050	0
161	20240712	165400	844177795	4050	4050	4050	4050	0
162	20240712	165300	844177795	4050	4050	4050	4050	0
163	20240712	165200	844177795	4050	4050	4050	4050	0
164	20240712	165100	844177795	4050	4050	4050	4050	0
165	20240712	165000	844177795	4050	4050	4050	4050	0
166	20240712	164900	844177795	4050	4050	4050	4050	0
167	20240712	164800	844177795	4050	4050	4050	4050	0
168	20240712	164700	844177795	4050	4050	4050	4050	0
169	20240712	164600	844177795	4050	4050	4050	4050	0
170	20240712	164500	844177795	4050	4050	4050	4050	0
171	20240712	164400	844177795	4050	4050	4050	4050	0
172	20240712	164300	844177795	4050	4050	4050	4050	0
173	20240712	164200	844177795	4050	4050	4050	4050	0
174	20240712	164100	844177795	4050	4050	4050	4050	0
175	20240712	164000	844177795	4050	4050	4050	4050	0
176	20240712	163900	844177795	4050	4050	4050	4050	0
177	20240712	163800	844177795	4050	4050	4050	4050	0
178	20240712	163700	844177795	4050	4050	4050	4050	0
179	20240712	163600	844177795	4050	4050	4050	4050	0
180	20240712	163500	844177795	4050	4050	4050	4050	0
181	20240712	163400	844177795	4050	4050	4050	4050	0
182	20240712	163300	844177795	4050	4050	4050	4050	3947
183	20240712	163200	844177795	4050	4050	4050	4050	0
184	20240712	163100	844177795	4050	4050	4050	4050	0
185	20240712	163000	844177795	4050	4050	4050	4050	0
186	20240712	162900	844177795	4050	4050	4050	4050	0
187	20240712	162800	844177795	4050	4050	4050	4050	0
188	20240712	162700	844177795	4050	4050	4050	4050	0
189	20240712	162600	844177795	4050	4050	4050	4050	0
190	20240712	162500	844177795	4050	4050	4050	4050	0
191	20240712	162400	844177795	4050	4050	4050	4050	0
192	20240712	162300	844177795	4050	4050	4050	4050	0
193	20240712	162200	844177795	4050	4050	4050	4050	0
194	20240712	162100	844177795	4050	4050	4050	4050	0
195	20240712	162000	844177795	4050	4050	4050	4050	0
196	20240712	161900	844177795	4050	4050	4050	4050	0
197	20240712	161800	844177795	4050	4050	4050	4050	0
198	20240712	161700	844177795	4050	4050	4050	4050	0
199	20240712	161600	844177795	4050	4050	4050	4050	0
200	20240712	161500	844177795	4050	4050	4050	4050	0
201	20240712	161400	844177795	4050	4050	4050	4050	0
202	20240712	161300	844177795	4050	4050	4050	4050	0
203	20240712	161200	844177795	4050	4050	4050	4050	0
204	20240712	161100	844177795	4050	4050	4050	4050	0
205	20240712	161000	844177795	4050	4050	4050	4050	0
206	20240712	160900	844177795	4050	4050	4050	4050	0
207	20240712	160800	844177795	4050	4050	4050	4050	0
208	20240712	160700	844177795	4050	4050	4050	4050	0
209	20240712	160600	844177795	4050	4050	4050	4050	0
210	20240712	160500	844177795	4050	4050	4050	4050	0
211	20240712	160400	844177795	4050	4050	4050	4050	0
212	20240712	160300	844177795	4050	4050	4050	4050	3947
213	20240712	160200	844177795	4050	4050	4050	4050	0
214	20240712	160100	844177795	4050	4050	4050	4050	0
215	20240712	160000	844177795	4050	4050	4050	4050	0
216	20240712	155900	844177795	4050	4050	4050	4050	0
217	20240712	155800	844177795	4050	4050	4050	4050	0
218	20240712	155700	844177795	4050	4050	4050	4050	0
219	20240712	155600	844177795	4050	4050	4050	4050	0
220	20240712	155500	844177795	4050	4050	4050	4050	0
221	20240712	155400	844177795	4050	4050	4050	4050	0
222	20240712	155300	844177795	4050	4050	4050	4050	0
223	20240712	155200	844177795	4050	4050	4050	4050	0
224	20240712	155100	844177795	4050	4050	4050	4050	0
225	20240712	155000	844177795	4050	4050	4050	4050	0
226	20240712	154900	844177795	4050	4050	4050	4050	0
227	20240712	154800	844177795	4050	4050	4050	4050	0
228	20240712	154700	844177795	4050	4050	4050	4050	0
229	20240712	154600	844177795	4050	4050	4050	4050	0
230	20240712	154500	844177795	4050	4050	4050	4050	0
231	20240712	154400	844177795	4050	4050	4050	4050	0
232	20240712	154300	844177795	4050	4050	4050	4050	0
233	20240712	154200	844177795	4050	4050	4050	4050	0
234	20240712	154100	844177795	4050	4050	4050	4050	0
235	20240712	154000	844177795	4050	4050	4050	4050	0
236	20240712	153900	844177795	4050	4050	4050	4050	0
237	20240712	153800	844177795	4050	4050	4050	4050	0
238	20240712	153700	844177795	4050	4050	4050	4050	0
239	20240712	153600	844177795	4050	4050	4050	4050	0
240	20240712	153500	844177795	4050	4050	4050	4050	0
241	20240712	153400	844177795	4050	4050	4050	4050	0
242	20240712	153300	844177795	4050	4050	4050	4050	3947
243	20240712	153200	844177795	4050	4050	4050	4050	0
244	20240712	153100	844177795	4050	4050	4050	4050	0
245	20240712	153000	844177795	4050	4050	4050	4050	3947
246	20240712	152900	828192445	4070	4070	4070	4070	0
247	20240712	152800	828192445	4070	4070	4070	4070	0
248	20240712	152700	828192445	4070	4070	4070	4070	0
249	20240712	152600	828192445	4070	4070	4070	4070	0
250	20240712	152500	828192445	4070	4070	4070	4070	0
251	20240712	152400	828192445	4070	4070	4070	4070	0
252	20240712	152300	828192445	4070	4070	4070	4070	0
253	20240712	152200	828192445	4070	4070	4070	4070	0
254	20240712	152100	828192445	4070	4070	4070	4070	0
255	20240712	152000	828192445	4070	4070	4070	4070	0
256	20240712	151900	828192445	4070	4060	4070	4060	413
257	20240712	151800	826515655	4060	4060	4070	4060	18
258	20240712	151700	826442565	4060	4085	4085	4060	3662
259	20240712	151600	811544125	4070	4070	4070	4070	0
260	20240712	151500	811544125	4070	4085	4085	4070	185
261	20240712	151400	810790815	4075	4075	4075	4075	32
262	20240712	151300	810660415	4085	4085	4085	4075	183
263	20240712	151200	809913860	4075	4085	4085	4075	4
264	20240712	151100	809897550	4075	4075	4075	4075	267
265	20240712	151000	808809525	4085	4085	4085	4085	1
266	20240712	150900	808805440	4085	4080	4085	4080	201
267	20240712	150800	807985355	4080	4080	4080	4080	1
268	20240712	150700	807981275	4080	4080	4080	4080	1
269	20240712	150600	807977195	4080	4080	4080	4080	0
270	20240712	150500	807977195	4080	4075	4080	4075	152
271	20240712	150400	807357785	4075	4075	4080	4075	63
272	20240712	150300	807101055	4080	4080	4080	4080	0
273	20240712	150200	807101055	4080	4080	4080	4080	0
274	20240712	150100	807101055	4080	4075	4080	4075	54
275	20240712	150000	806881000	4075	4080	4080	4075	107
276	20240712	145900	806444970	4075	4080	4080	4075	84
277	20240712	145800	806102490	4080	4080	4080	4080	50
278	20240712	145700	805898490	4075	4080	4080	4075	782
279	20240712	145600	802710210	4080	4080	4080	4080	109
280	20240712	145500	802265490	4080	4080	4080	4080	1
281	20240712	145400	802261410	4085	4085	4085	4085	0
282	20240712	145300	802261410	4085	4085	4085	4085	0
283	20240712	145200	802261410	4085	4085	4085	4085	1
284	20240712	145100	802257325	4080	4080	4080	4080	9
285	20240712	145000	802220605	4080	4080	4080	4080	21
286	20240712	144900	802134925	4085	4085	4085	4085	1
287	20240712	144800	802130840	4075	4075	4075	4075	253
288	20240712	144700	801099865	4080	4080	4080	4080	0
289	20240712	144600	801099865	4080	4080	4080	4075	3
290	20240712	144500	801087630	4080	4080	4080	4080	0
291	20240712	144400	801087630	4080	4080	4080	4080	122
292	20240712	144300	800589870	4085	4085	4085	4085	50
293	20240712	144200	800385620	4085	4085	4085	4085	0
294	20240712	144100	800385620	4085	4085	4085	4085	1
295	20240712	144000	800381535	4080	4080	4080	4080	178
296	20240712	143900	799655295	4080	4080	4080	4080	233
297	20240712	143800	798704655	4085	4080	4085	4075	301
298	20240712	143700	797478045	4085	4085	4085	4085	0
299	20240712	143600	797478045	4085	4085	4085	4085	1
300	20240712	143500	797473960	4080	4080	4080	4080	495
301	20240712	143400	795454360	4080	4070	4080	4070	123
302	20240712	143300	794953740	4080	4080	4080	4080	0
303	20240712	143200	794953740	4080	4080	4080	4080	0
304	20240712	143100	794953740	4080	4070	4080	4070	118
305	20240712	143000	794473470	4080	4080	4080	4080	0
306	20240712	142900	794473470	4080	4080	4080	4080	0
307	20240712	142800	794473470	4080	4070	4080	4070	324
308	20240712	142700	793153980	4080	4080	4080	4080	1
309	20240712	142600	793149900	4080	4080	4080	4080	0
310	20240712	142500	793149900	4080	4080	4080	4080	11
311	20240712	142400	793105020	4080	4080	4080	4080	0
312	20240712	142300	793105020	4080	4080	4080	4080	0
313	20240712	142200	793105020	4080	4080	4080	4080	0
314	20240712	142100	793105020	4080	4070	4080	4070	1369
315	20240712	142000	787533170	4080	4080	4080	4080	0
316	20240712	141900	787533170	4080	4070	4080	4070	247
317	20240712	141800	786527870	4080	4080	4080	4080	1
318	20240712	141700	786523790	4080	4080	4080	4080	0
319	20240712	141600	786523790	4080	4080	4080	4080	0
320	20240712	141500	786523790	4080	4080	4080	4080	0
321	20240712	141400	786523790	4080	4080	4080	4080	10
322	20240712	141300	786482990	4080	4080	4080	4080	71
323	20240712	141200	786193310	4080	4080	4080	4080	1
324	20240712	141100	786189230	4075	4075	4075	4075	50
325	20240712	141000	785985480	4080	4070	4080	4070	101
326	20240712	140900	785574400	4070	4070	4070	4070	0
327	20240712	140800	785574400	4070	4070	4070	4070	0
328	20240712	140700	785574400	4070	4070	4070	4070	1111
329	20240712	140600	781052630	4085	4085	4085	4085	0
330	20240712	140500	781052630	4085	4085	4085	4085	0
331	20240712	140400	781052630	4085	4085	4085	4085	0
332	20240712	140300	781052630	4085	4085	4085	4085	0
333	20240712	140200	781052630	4085	4085	4085	4085	0
334	20240712	140100	781052630	4085	4085	4085	4085	0
335	20240712	140000	781052630	4085	4085	4085	4085	1
336	20240712	135900	781048545	4070	4070	4070	4070	626
337	20240712	135800	778500725	4090	4090	4090	4090	0
338	20240712	135700	778500725	4090	4070	4090	4070	2
339	20240712	135600	778492565	4090	4075	4090	4075	202
340	20240712	135500	777669400	4095	4095	4095	4095	0
341	20240712	135400	777669400	4095	4095	4095	4095	0
342	20240712	135300	777669400	4095	4095	4095	4095	0
343	20240712	135200	777669400	4095	4095	4095	4095	0
344	20240712	135100	777669400	4095	4095	4095	4095	88
345	20240712	135000	777309040	4095	4070	4095	4070	101
346	20240712	134900	776897945	4070	4070	4070	4070	0
347	20240712	134800	776897945	4070	4070	4070	4070	0
348	20240712	134700	776897945	4070	4070	4070	4070	400
349	20240712	134600	775269945	4095	4095	4095	4095	1
350	20240712	134500	775265850	4075	4080	4080	4075	87
351	20240712	134400	774911275	4085	4085	4085	4085	0
352	20240712	134300	774911275	4085	4090	4090	4085	13
353	20240712	134200	774858155	4090	4085	4100	4085	997
354	20240712	134100	770774615	4085	4085	4085	4085	50
355	20240712	134000	770570365	4085	4085	4085	4085	0
356	20240712	133900	770570365	4085	4085	4085	4085	0
357	20240712	133800	770570365	4085	4085	4085	4085	0
358	20240712	133700	770570365	4085	4085	4085	4085	0
359	20240712	133600	770570365	4085	4085	4085	4085	0
360	20240712	133500	770570365	4085	4075	4085	4075	289
361	20240712	133400	769391800	4075	4075	4075	4075	8
362	20240712	133300	769359200	4085	4085	4085	4085	0
363	20240712	133200	769359200	4085	4085	4085	4085	0
364	20240712	133100	769359200	4085	4085	4085	4085	0
365	20240712	133000	769359200	4085	4080	4085	4080	104
366	20240712	132900	768934875	4080	4080	4080	4080	1
367	20240712	132800	768930795	4065	4080	4080	4065	512
368	20240712	132700	766847200	4080	4080	4080	4080	0
369	20240712	132600	766847200	4080	4080	4080	4080	0
370	20240712	132500	766847200	4080	4080	4080	4080	0
371	20240712	132400	766847200	4080	4080	4080	4080	0
372	20240712	132300	766847200	4080	4080	4080	4080	1
373	20240712	132200	766843120	4080	4080	4080	4080	0
374	20240712	132100	766843120	4080	4080	4080	4080	0
375	20240712	132000	766843120	4080	4080	4080	4080	0
376	20240712	131900	766843120	4080	4080	4080	4080	0
377	20240712	131800	766843120	4080	4080	4080	4080	0
378	20240712	131700	766843120	4080	4080	4080	4080	11
379	20240712	131600	766798240	4070	4070	4070	4070	103
380	20240712	131500	766379030	4080	4080	4080	4080	3
381	20240712	131400	766366790	4065	4080	4080	4065	221
382	20240712	131300	765468400	4085	4085	4085	4085	0
383	20240712	131200	765468400	4085	4085	4085	4085	0
384	20240712	131100	765468400	4085	4085	4085	4085	1
385	20240712	131000	765464315	4080	4080	4080	4080	0
386	20240712	130900	765464315	4080	4080	4080	4080	1000
387	20240712	130800	761384315	4080	4080	4080	4080	0
388	20240712	130700	761384315	4080	4080	4080	4080	1
389	20240712	130600	761380235	4065	4065	4065	4065	0
390	20240712	130500	761380235	4065	4065	4065	4065	0
391	20240712	130400	761380235	4065	4065	4065	4065	0
392	20240712	130300	761380235	4065	4065	4065	4065	0
393	20240712	130200	761380235	4065	4070	4070	4065	192
394	20240712	130100	760598840	4075	4075	4075	4075	0
395	20240712	130000	760598840	4075	4075	4075	4075	0
396	20240712	125900	760598840	4075	4075	4075	4075	97
397	20240712	125800	760203565	4070	4070	4070	4070	0
398	20240712	125700	760203565	4070	4070	4070	4070	0
399	20240712	125600	760203565	4070	4070	4070	4070	0
400	20240712	125500	760203565	4070	4075	4075	4070	1549
401	20240712	125400	753892390	4070	4070	4070	4070	0
402	20240712	125300	753892390	4070	4070	4070	4070	0
403	20240712	125200	753892390	4070	4085	4085	4070	281
404	20240712	125100	752748705	4075	4075	4075	4075	1
405	20240712	125000	752744630	4075	4075	4075	4075	103
406	20240712	124900	752324905	4070	4070	4070	4070	0
407	20240712	124800	752324905	4070	4070	4070	4070	0
408	20240712	124700	752324905	4070	4070	4070	4070	1
409	20240712	124600	752320835	4075	4075	4075	4075	0
410	20240712	124500	752320835	4075	4075	4075	4075	0
411	20240712	124400	752320835	4075	4075	4075	4075	0
412	20240712	124300	752320835	4075	4075	4075	4075	0
413	20240712	124200	752320835	4075	4075	4075	4075	0
414	20240712	124100	752320835	4075	4075	4075	4075	0
415	20240712	124000	752320835	4075	4075	4075	4075	0
416	20240712	123900	752320835	4075	4075	4075	4075	1
417	20240712	123800	752316760	4085	4085	4085	4085	0
418	20240712	123700	752316760	4085	4070	4085	4070	295
419	20240712	123600	751116080	4070	4070	4070	4070	0
420	20240712	123500	751116080	4070	4070	4070	4070	0
421	20240712	123400	751116080	4070	4070	4070	4070	88
422	20240712	123300	750757920	4070	4070	4070	4070	0
423	20240712	123200	750757920	4070	4070	4070	4070	0
424	20240712	123100	750757920	4070	4070	4070	4070	225
425	20240712	123000	749842170	4085	4085	4085	4085	0
426	20240712	122900	749842170	4085	4085	4085	4085	0
427	20240712	122800	749842170	4085	4085	4085	4085	0
428	20240712	122700	749842170	4085	4085	4085	4085	50
429	20240712	122600	749637920	4085	4075	4085	4070	170
430	20240712	122500	748944515	4085	4085	4085	4085	0
431	20240712	122400	748944515	4085	4075	4085	4075	42
432	20240712	122300	748772985	4085	4085	4085	4085	0
433	20240712	122200	748772985	4085	4085	4085	4085	0
434	20240712	122100	748772985	4085	4085	4085	4085	0
435	20240712	122000	748772985	4085	4085	4085	4085	0
436	20240712	121900	748772985	4085	4085	4085	4085	0
437	20240712	121800	748772985	4085	4085	4085	4085	0
438	20240712	121700	748772985	4085	4085	4085	4085	0
439	20240712	121600	748772985	4085	4085	4085	4085	0
440	20240712	121500	748772985	4085	4085	4085	4085	0
441	20240712	121400	748772985	4085	4085	4085	4085	0
442	20240712	121300	748772985	4085	4085	4085	4085	0
443	20240712	121200	748772985	4085	4070	4085	4070	44
444	20240712	121100	748593280	4070	4070	4070	4070	0
445	20240712	121000	748593280	4070	4070	4070	4070	0
446	20240712	120900	748593280	4070	4070	4070	4070	248
447	20240712	120800	747583920	4070	4070	4070	4070	0
448	20240712	120700	747583920	4070	4070	4070	4070	1027
449	20240712	120600	743404030	4070	4070	4070	4070	1
450	20240712	120500	743399960	4065	4065	4065	4065	23
451	20240712	120400	743306465	4065	4065	4065	4065	1
452	20240712	120300	743302400	4070	4070	4070	4070	0
453	20240712	120200	743302400	4070	4070	4070	4070	0
454	20240712	120100	743302400	4070	4070	4070	4070	966
455	20240712	120000	739370780	4070	4070	4070	4070	126
456	20240712	115900	738857960	4070	4070	4070	4070	0
457	20240712	115800	738857960	4070	4070	4070	4070	60
458	20240712	115700	738613760	4070	4070	4070	4070	60
459	20240712	115600	738369560	4070	4070	4070	4070	0
460	20240712	115500	738369560	4070	4070	4070	4070	83
461	20240712	115400	738031750	4070	4075	4075	4070	954
462	20240712	115300	734145310	4075	4075	4075	4075	0
463	20240712	115200	734145310	4075	4075	4075	4075	0
464	20240712	115100	734145310	4075	4075	4075	4075	4
465	20240712	115000	734129010	4080	4080	4080	4080	750
466	20240712	114900	731069010	4085	4085	4085	4085	1
467	20240712	114800	731064925	4080	4080	4080	4080	0
468	20240712	114700	731064925	4080	4080	4080	4080	310
469	20240712	114600	729800125	4080	4080	4080	4080	0
470	20240712	114500	729800125	4080	4080	4080	4080	0
471	20240712	114400	729800125	4080	4080	4080	4080	1
472	20240712	114300	729796045	4075	4075	4075	4075	245
473	20240712	114200	728797670	4075	4075	4075	4075	0
474	20240712	114100	728797670	4075	4075	4075	4075	227
475	20240712	114000	727872645	4080	4085	4085	4075	6440
476	20240712	113900	701585710	4090	4090	4090	4090	0
477	20240712	113800	701585710	4090	4090	4090	4090	0
478	20240712	113700	701585710	4090	4090	4090	4090	0
479	20240712	113600	701585710	4090	4090	4090	4090	0
480	20240712	113500	701585710	4090	4090	4090	4090	140
481	20240712	113400	701013110	4100	4100	4100	4100	0
482	20240712	113300	701013110	4100	4100	4100	4100	0
483	20240712	113200	701013110	4100	4100	4100	4100	0
484	20240712	113100	701013110	4100	4100	4100	4100	5143
485	20240712	113000	679926810	4100	4100	4100	4100	0
486	20240712	112900	679926810	4100	4100	4100	4100	0
487	20240712	112800	679926810	4100	4100	4100	4100	0
488	20240712	112700	679926810	4100	4100	4100	4100	1
489	20240712	112600	679922710	4095	4090	4100	4090	175
490	20240712	112500	679206470	4080	4080	4080	4080	590
491	20240712	112400	676799270	4080	4080	4080	4080	0
492	20240712	112300	676799270	4080	4080	4080	4080	1
493	20240712	112200	676795190	4080	4080	4080	4080	288
494	20240712	112100	675620150	4085	4085	4085	4085	0
495	20240712	112000	675620150	4085	4090	4090	4085	88
496	20240712	111900	675260450	4075	4075	4075	4075	239
497	20240712	111800	674286525	4075	4075	4075	4075	240
498	20240712	111700	673308525	4075	4080	4080	4075	530
499	20240712	111600	671147340	4085	4085	4085	4085	44
500	20240712	111500	670967600	4100	4100	4100	4100	0
501	20240712	111400	670967600	4100	4100	4100	4100	0
502	20240712	111300	670967600	4100	4100	4100	4100	0
503	20240712	111200	670967600	4100	4100	4100	4100	0
504	20240712	111100	670967600	4100	4100	4100	4100	1
505	20240712	111000	670963500	4085	4085	4085	4085	0
506	20240712	110900	670963500	4085	4080	4085	4080	244
507	20240712	110800	669967765	4080	4080	4080	4080	57
508	20240712	110700	669735205	4085	4085	4085	4085	2
509	20240712	110600	669727035	4100	4100	4100	4100	0
510	20240712	110500	669727035	4100	4100	4100	4100	10
511	20240712	110400	669686035	4100	4100	4100	4100	0
512	20240712	110300	669686035	4100	4090	4100	4090	243
513	20240712	110200	668689775	4090	4090	4090	4090	1
514	20240712	110100	668685685	4080	4080	4080	4080	62
515	20240712	110000	668432725	4070	4070	4070	4070	0
516	20240712	105900	668432725	4070	4070	4070	4070	0
517	20240712	105800	668432725	4070	4070	4070	4070	0
518	20240712	105700	668432725	4070	4075	4075	4070	405
519	20240712	105600	666784060	4075	4075	4075	4075	48
520	20240712	105500	666588460	4070	4075	4075	4070	1878
521	20240712	105400	658941425	4090	4090	4090	4090	10
522	20240712	105300	658900525	4095	4095	4095	4095	0
523	20240712	105200	658900525	4095	4095	4095	4095	0
524	20240712	105100	658900525	4095	4095	4095	4095	0
525	20240712	105000	658900525	4095	4095	4095	4095	0
526	20240712	104900	658900525	4095	4095	4095	4095	1
527	20240712	104800	658896430	4075	4075	4075	4075	0
528	20240712	104700	658896430	4075	4095	4095	4075	245
529	20240712	104600	657898035	4075	4075	4075	4075	478
530	20240712	104500	655950185	4075	4075	4075	4075	2
531	20240712	104400	655942035	4075	4075	4075	4075	0
532	20240712	104300	655942035	4075	4080	4080	4075	532
533	20240712	104200	653772930	4080	4085	4085	4080	486
534	20240712	104100	651789200	4080	4080	4080	4080	0
535	20240712	104000	651789200	4080	4080	4080	4080	244
536	20240712	103900	650793680	4085	4105	4105	4085	200
537	20240712	103800	649974680	4105	4085	4105	4085	201
538	20240712	103700	649153575	4085	4090	4090	4085	258
539	20240712	103600	648098825	4090	4090	4090	4090	100
540	20240712	103500	647689825	4090	4090	4090	4090	0
541	20240712	103400	647689825	4090	4090	4090	4090	81
542	20240712	103300	647358535	4095	4090	4105	4090	535
543	20240712	103200	645165410	4090	4090	4090	4090	509
544	20240712	103100	643083600	4090	4090	4090	4090	68
545	20240712	103000	642805480	4090	4090	4090	4090	1087
546	20240712	102900	638359650	4090	4085	4105	4085	299
547	20240712	102800	637136465	4085	4085	4085	4085	0
548	20240712	102700	637136465	4085	4085	4085	4085	0
549	20240712	102600	637136465	4085	4085	4085	4085	50
550	20240712	102500	636932215	4080	4085	4095	4080	435
551	20240712	102400	635156770	4075	4075	4075	4075	3
552	20240712	102300	635144545	4070	4090	4090	4070	943
553	20240712	102200	631300375	4090	4090	4095	4075	110
554	20240712	102100	630850300	4090	4075	4090	4075	141
555	20240712	102000	630273955	4075	4075	4075	4075	200
556	20240712	101900	629458955	4075	4080	4095	4075	2051
557	20240712	101800	621095980	4080	4085	4085	4080	1804
558	20240712	101700	613733350	4090	4095	4095	4090	376
559	20240712	101600	612195405	4095	4100	4100	4095	490
560	20240712	101500	610188755	4115	4095	4115	4095	11
561	20240712	101400	610143510	4095	4115	4115	4095	42
562	20240712	101300	609971410	4110	4105	4110	4100	620
563	20240712	101200	607423370	4100	4105	4105	4100	454
564	20240712	101100	605561470	4110	4100	4110	4095	2019
565	20240712	101000	597292720	4100	4100	4105	4095	917
566	20240712	100900	593534055	4105	4115	4115	4105	657
567	20240712	100800	590833275	4115	4125	4150	4115	4994
568	20240712	100700	570244025	4125	4140	4140	4125	3829
569	20240712	100600	554425560	4140	4205	4205	4135	5962
570	20240712	100500	529553605	4185	4215	4220	4185	1262
571	20240712	100400	524260245	4220	4200	4220	4180	5187
572	20240712	100300	502479230	4200	4225	4230	4200	3943
573	20240712	100200	485852670	4225	4200	4235	4200	4320
574	20240712	100100	467614980	4200	4200	4225	4190	4093
575	20240712	100000	450378900	4190	4195	4220	4180	7070
576	20240712	095900	420732665	4195	4185	4195	4170	6594
577	20240712	095800	393158210	4175	4215	4220	4175	15004
578	20240712	095700	330076160	4215	4205	4270	4185	38489
579	20240712	095600	166996260	4185	4110	4200	4110	11151
580	20240712	095500	120554425	4115	4100	4115	4100	1157
581	20240712	095400	115806160	4105	4100	4105	4100	545
582	20240712	095300	113570930	4090	4090	4090	4090	92
583	20240712	095200	113194650	4090	4100	4100	4090	710
584	20240712	095100	110288360	4100	4105	4105	4100	437
585	20240712	095000	108495395	4110	4110	4110	4110	68
586	20240712	094900	108215915	4135	4130	4135	4130	251
587	20240712	094800	107178055	4135	4130	4135	4130	25
588	20240712	094700	107074745	4135	4135	4135	4130	147
589	20240712	094600	106467235	4135	4115	4135	4115	362
590	20240712	094500	104971135	4115	4140	4140	4115	773
591	20240712	094400	101776765	4120	4120	4120	4120	10
592	20240712	094300	101735565	4115	4120	4150	4090	1952
593	20240712	094200	93668935	4120	4100	4120	4100	1084
594	20240712	094100	89221535	4095	4095	4095	4095	3164
595	20240712	094000	76264955	4095	4095	4095	4095	0
596	20240712	093900	76264955	4095	4090	4095	4090	314
597	20240712	093800	74980445	4090	4090	4090	4090	3
598	20240712	093700	74968175	4095	4095	4095	4095	0
599	20240712	093600	74968175	4095	4095	4095	4095	0
600	20240712	093500	74968175	4095	4095	4095	4095	0
601	20240712	093400	74968175	4095	4095	4095	4095	0
602	20240712	093300	74968175	4095	4090	4095	4090	2
603	20240712	093200	74959990	4095	4095	4095	4095	0
604	20240712	093100	74959990	4095	4080	4095	4080	3047
605	20240712	093000	62490925	4065	4065	4065	4065	1
606	20240712	092900	62486860	4065	4065	4065	4065	300
607	20240712	092800	61267360	4065	4065	4065	4065	0
608	20240712	092700	61267360	4065	4065	4065	4065	324
609	20240712	092600	59950300	4065	4065	4065	4065	50
610	20240712	092500	59747050	4065	4070	4070	4065	265
611	20240712	092400	58669265	4070	4070	4070	4070	0
612	20240712	092300	58669265	4070	4070	4070	4070	14
613	20240712	092200	58612285	4070	4070	4070	4070	17
614	20240712	092100	58543095	4070	4085	4085	4070	128
615	20240712	092000	58020290	4065	4065	4065	4065	0
616	20240712	091900	58020290	4065	4065	4065	4065	1
617	20240712	091800	58016225	4060	4060	4060	4060	0
618	20240712	091700	58016225	4060	4060	4060	4060	0
619	20240712	091600	58016225	4060	4060	4060	4060	1
620	20240712	091500	58012165	4060	4060	4060	4060	45
621	20240712	091400	57829465	4060	4060	4060	4060	0
622	20240712	091300	57829465	4060	4060	4060	4060	0
623	20240712	091200	57829465	4060	4080	4085	4050	1262
624	20240712	091100	52709860	4080	4085	4085	4080	18
625	20240712	091000	52636380	4085	4080	4095	4080	1394
626	20240712	090900	46943320	4085	4085	4085	4085	0
627	20240712	090800	46943320	4085	4085	4085	4085	0
628	20240712	090700	46943320	4085	4085	4085	4085	2
629	20240712	090600	46935150	4080	4075	4085	4070	230
630	20240712	090500	45997120	4070	4075	4085	4070	88
631	20240712	090400	45638920	4085	4085	4085	4085	1
632	20240712	090300	45634835	4075	4085	4085	4075	44
633	20240712	090200	45455435	4085	4085	4085	4080	380
634	20240712	090100	43903535	4090	4075	4105	4075	764
635	20240712	090000	40778635	4095	4055	4095	4055	10050