KissMeData/101730/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201500	762700880	10000	10000	10000	10000	1836
3	20240712	201400	762700880	10000	10000	10000	10000	0
4	20240712	201300	762700880	10000	10000	10000	10000	0
5	20240712	201200	762700880	10000	10000	10000	10000	0
6	20240712	201100	762700880	10000	10000	10000	10000	0
7	20240712	201000	762700880	10000	10000	10000	10000	0
8	20240712	200900	762700880	10000	10000	10000	10000	0
9	20240712	200800	762700880	10000	10000	10000	10000	0
10	20240712	200700	762700880	10000	10000	10000	10000	0
11	20240712	200600	762700880	10000	10000	10000	10000	0
12	20240712	200500	762700880	10000	10000	10000	10000	0
13	20240712	200400	762700880	10000	10000	10000	10000	0
14	20240712	200300	762700880	10000	10000	10000	10000	0
15	20240712	200200	762700880	10000	10000	10000	10000	0
16	20240712	200100	762700880	10000	10000	10000	10000	0
17	20240712	200000	762700880	10000	10000	10000	10000	0
18	20240712	195900	762700880	10000	10000	10000	10000	0
19	20240712	195800	762700880	10000	10000	10000	10000	0
20	20240712	195700	762700880	10000	10000	10000	10000	0
21	20240712	195600	762700880	10000	10000	10000	10000	0
22	20240712	195500	762700880	10000	10000	10000	10000	0
23	20240712	195400	762700880	10000	10000	10000	10000	0
24	20240712	195300	762700880	10000	10000	10000	10000	0
25	20240712	195200	762700880	10000	10000	10000	10000	0
26	20240712	195100	762700880	10000	10000	10000	10000	0
27	20240712	195000	762700880	10000	10000	10000	10000	0
28	20240712	194900	762700880	10000	10000	10000	10000	0
29	20240712	194800	762700880	10000	10000	10000	10000	0
30	20240712	194700	762700880	10000	10000	10000	10000	0
31	20240712	194600	762700880	10000	10000	10000	10000	0
32	20240712	194500	762700880	10000	10000	10000	10000	1836
33	20240712	194400	762700880	10000	10000	10000	10000	0
34	20240712	194300	762700880	10000	10000	10000	10000	0
35	20240712	194200	762700880	10000	10000	10000	10000	0
36	20240712	194100	762700880	10000	10000	10000	10000	0
37	20240712	194000	762700880	10000	10000	10000	10000	0
38	20240712	193900	762700880	10000	10000	10000	10000	0
39	20240712	193800	762700880	10000	10000	10000	10000	0
40	20240712	193700	762700880	10000	10000	10000	10000	0
41	20240712	193600	762700880	10000	10000	10000	10000	0
42	20240712	193500	762700880	10000	10000	10000	10000	0
43	20240712	193400	762700880	10000	10000	10000	10000	0
44	20240712	193300	762700880	10000	10000	10000	10000	0
45	20240712	193200	762700880	10000	10000	10000	10000	0
46	20240712	193100	762700880	10000	10000	10000	10000	0
47	20240712	193000	762700880	10000	10000	10000	10000	0
48	20240712	192900	762700880	10000	10000	10000	10000	0
49	20240712	192800	762700880	10000	10000	10000	10000	0
50	20240712	192700	762700880	10000	10000	10000	10000	0
51	20240712	192600	762700880	10000	10000	10000	10000	0
52	20240712	192500	762700880	10000	10000	10000	10000	0
53	20240712	192400	762700880	10000	10000	10000	10000	0
54	20240712	192300	762700880	10000	10000	10000	10000	0
55	20240712	192200	762700880	10000	10000	10000	10000	0
56	20240712	192100	762700880	10000	10000	10000	10000	0
57	20240712	192000	762700880	10000	10000	10000	10000	0
58	20240712	191900	762700880	10000	10000	10000	10000	0
59	20240712	191800	762700880	10000	10000	10000	10000	0
60	20240712	191700	762700880	10000	10000	10000	10000	0
61	20240712	191600	762700880	10000	10000	10000	10000	0
62	20240712	191500	762700880	10000	10000	10000	10000	1836
63	20240712	191400	762700880	10000	10000	10000	10000	0
64	20240712	191300	762700880	10000	10000	10000	10000	0
65	20240712	191200	762700880	10000	10000	10000	10000	0
66	20240712	191100	762700880	10000	10000	10000	10000	0
67	20240712	191000	762700880	10000	10000	10000	10000	0
68	20240712	190900	762700880	10000	10000	10000	10000	0
69	20240712	190800	762700880	10000	10000	10000	10000	0
70	20240712	190700	762700880	10000	10000	10000	10000	0
71	20240712	190600	762700880	10000	10000	10000	10000	0
72	20240712	190500	762700880	10000	10000	10000	10000	0
73	20240712	190400	762700880	10000	10000	10000	10000	0
74	20240712	190300	762700880	10000	10000	10000	10000	0
75	20240712	190200	762700880	10000	10000	10000	10000	0
76	20240712	190100	762700880	10000	10000	10000	10000	0
77	20240712	190000	762700880	10000	10000	10000	10000	0
78	20240712	185900	762700880	10000	10000	10000	10000	0
79	20240712	185800	762700880	10000	10000	10000	10000	0
80	20240712	185700	762700880	10000	10000	10000	10000	0
81	20240712	185600	762700880	10000	10000	10000	10000	0
82	20240712	185500	762700880	10000	10000	10000	10000	0
83	20240712	185400	762700880	10000	10000	10000	10000	0
84	20240712	185300	762700880	10000	10000	10000	10000	0
85	20240712	185200	762700880	10000	10000	10000	10000	0
86	20240712	185100	762700880	10000	10000	10000	10000	0
87	20240712	185000	762700880	10000	10000	10000	10000	0
88	20240712	184900	762700880	10000	10000	10000	10000	0
89	20240712	184800	762700880	10000	10000	10000	10000	0
90	20240712	184700	762700880	10000	10000	10000	10000	0
91	20240712	184600	762700880	10000	10000	10000	10000	0
92	20240712	184500	762700880	10000	10000	10000	10000	1836
93	20240712	184400	762700880	10000	10000	10000	10000	0
94	20240712	184300	762700880	10000	10000	10000	10000	0
95	20240712	184200	762700880	10000	10000	10000	10000	0
96	20240712	184100	762700880	10000	10000	10000	10000	0
97	20240712	184000	762700880	10000	10000	10000	10000	0
98	20240712	183900	762700880	10000	10000	10000	10000	0
99	20240712	183800	762700880	10000	10000	10000	10000	0
100	20240712	183700	762700880	10000	10000	10000	10000	0
101	20240712	183600	762700880	10000	10000	10000	10000	0
102	20240712	183500	762700880	10000	10000	10000	10000	0
103	20240712	183400	762700880	10000	10000	10000	10000	0
104	20240712	183300	762700880	10000	10000	10000	10000	0
105	20240712	183200	762700880	10000	10000	10000	10000	0
106	20240712	183100	762700880	10000	10000	10000	10000	0
107	20240712	183000	762700880	10000	10000	10000	10000	0
108	20240712	182900	762700880	10000	10000	10000	10000	0
109	20240712	182800	762700880	10000	10000	10000	10000	0
110	20240712	182700	762700880	10000	10000	10000	10000	0
111	20240712	182600	762700880	10000	10000	10000	10000	0
112	20240712	182500	762700880	10000	10000	10000	10000	0
113	20240712	182400	762700880	10000	10000	10000	10000	0
114	20240712	182300	762700880	10000	10000	10000	10000	0
115	20240712	182200	762700880	10000	10000	10000	10000	0
116	20240712	182100	762700880	10000	10000	10000	10000	0
117	20240712	182000	762700880	10000	10000	10000	10000	0
118	20240712	181900	762700880	10000	10000	10000	10000	0
119	20240712	181800	762700880	10000	10000	10000	10000	0
120	20240712	181700	762700880	10000	10000	10000	10000	0
121	20240712	181600	762700880	10000	10000	10000	10000	0
122	20240712	181500	762700880	10000	10000	10000	10000	1836
123	20240712	181400	762700880	10000	10000	10000	10000	0
124	20240712	181300	762700880	10000	10000	10000	10000	0
125	20240712	181200	762700880	10000	10000	10000	10000	0
126	20240712	181100	762700880	10000	10000	10000	10000	0
127	20240712	181000	762700880	10000	10000	10000	10000	0
128	20240712	180900	762700880	10000	10000	10000	10000	0
129	20240712	180800	762700880	10000	10000	10000	10000	0
130	20240712	180700	762700880	10000	10000	10000	10000	0
131	20240712	180600	762700880	10000	10000	10000	10000	0
132	20240712	180500	762700880	10000	10000	10000	10000	0
133	20240712	180400	762700880	10000	10000	10000	10000	0
134	20240712	180300	762700880	10000	10000	10000	10000	0
135	20240712	180200	762700880	10000	10000	10000	10000	0
136	20240712	180100	762700880	10000	10000	10000	10000	0
137	20240712	180000	762700880	10000	10000	10000	10000	0
138	20240712	175900	762700880	10000	10000	10000	10000	0
139	20240712	175800	762700880	10000	10000	10000	10000	0
140	20240712	175700	762700880	10000	10000	10000	10000	0
141	20240712	175600	762700880	10000	10000	10000	10000	0
142	20240712	175500	762700880	10000	10000	10000	10000	0
143	20240712	175400	762700880	10000	10000	10000	10000	0
144	20240712	175300	762700880	10000	10000	10000	10000	0
145	20240712	175200	762700880	10000	10000	10000	10000	0
146	20240712	175100	762700880	10000	10000	10000	10000	0
147	20240712	175000	762700880	10000	10000	10000	10000	0
148	20240712	174900	762700880	10000	10000	10000	10000	0
149	20240712	174800	762700880	10000	10000	10000	10000	0
150	20240712	174700	762700880	10000	10000	10000	10000	0
151	20240712	174600	762700880	10000	10000	10000	10000	0
152	20240712	174500	762700880	10000	10000	10000	10000	1836
153	20240712	174400	762700880	10000	10000	10000	10000	0
154	20240712	174300	762700880	10000	10000	10000	10000	0
155	20240712	174200	762700880	10000	10000	10000	10000	0
156	20240712	174100	762700880	10000	10000	10000	10000	0
157	20240712	174000	762700880	10000	10000	10000	10000	0
158	20240712	173900	762700880	10000	10000	10000	10000	0
159	20240712	173800	762700880	10000	10000	10000	10000	0
160	20240712	173700	762700880	10000	10000	10000	10000	0
161	20240712	173600	762700880	10000	10000	10000	10000	0
162	20240712	173500	762700880	10000	10000	10000	10000	0
163	20240712	173400	762700880	10000	10000	10000	10000	0
164	20240712	173300	762700880	10000	10000	10000	10000	0
165	20240712	173200	762700880	10000	10000	10000	10000	0
166	20240712	173100	762700880	10000	10000	10000	10000	0
167	20240712	173000	762700880	10000	10000	10000	10000	0
168	20240712	172900	762700880	10000	10000	10000	10000	0
169	20240712	172800	762700880	10000	10000	10000	10000	0
170	20240712	172700	762700880	10000	10000	10000	10000	0
171	20240712	172600	762700880	10000	10000	10000	10000	0
172	20240712	172500	762700880	10000	10000	10000	10000	0
173	20240712	172400	762700880	10000	10000	10000	10000	0
174	20240712	172300	762700880	10000	10000	10000	10000	0
175	20240712	172200	762700880	10000	10000	10000	10000	0
176	20240712	172100	762700880	10000	10000	10000	10000	0
177	20240712	172000	762700880	10000	10000	10000	10000	0
178	20240712	171900	762700880	10000	10000	10000	10000	0
179	20240712	171800	762700880	10000	10000	10000	10000	0
180	20240712	171700	762700880	10000	10000	10000	10000	0
181	20240712	171600	762700880	10000	10000	10000	10000	0
182	20240712	171500	762700880	10000	10000	10000	10000	1836
183	20240712	171400	762700880	10000	10000	10000	10000	0
184	20240712	171300	762700880	10000	10000	10000	10000	0
185	20240712	171200	762700880	10000	10000	10000	10000	0
186	20240712	171100	762700880	10000	10000	10000	10000	0
187	20240712	171000	762700880	10000	10000	10000	10000	0
188	20240712	170900	762700880	10000	10000	10000	10000	0
189	20240712	170800	762700880	10000	10000	10000	10000	0
190	20240712	170700	762700880	10000	10000	10000	10000	0
191	20240712	170600	762700880	10000	10000	10000	10000	0
192	20240712	170500	762700880	10000	10000	10000	10000	0
193	20240712	170400	762700880	10000	10000	10000	10000	0
194	20240712	170300	762700880	10000	10000	10000	10000	0
195	20240712	170200	762700880	10000	10000	10000	10000	0
196	20240712	170100	762700880	10000	10000	10000	10000	0
197	20240712	170000	762700880	10000	10000	10000	10000	0
198	20240712	165900	762700880	10000	10000	10000	10000	0
199	20240712	165800	762700880	10000	10000	10000	10000	0
200	20240712	165700	762700880	10000	10000	10000	10000	0
201	20240712	165600	762700880	10000	10000	10000	10000	0
202	20240712	165500	762700880	10000	10000	10000	10000	0
203	20240712	165400	762700880	10000	10000	10000	10000	0
204	20240712	165300	762700880	10000	10000	10000	10000	0
205	20240712	165200	762700880	10000	10000	10000	10000	0
206	20240712	165100	762700880	10000	10000	10000	10000	0
207	20240712	165000	762700880	10000	10000	10000	10000	0
208	20240712	164900	762700880	10000	10000	10000	10000	0
209	20240712	164800	762700880	10000	10000	10000	10000	0
210	20240712	164700	762700880	10000	10000	10000	10000	0
211	20240712	164600	762700880	10000	10000	10000	10000	0
212	20240712	164500	762700880	10000	10000	10000	10000	1836
213	20240712	164400	762700880	10000	10000	10000	10000	0
214	20240712	164300	762700880	10000	10000	10000	10000	0
215	20240712	164200	762700880	10000	10000	10000	10000	0
216	20240712	164100	762700880	10000	10000	10000	10000	0
217	20240712	164000	762700880	10000	10000	10000	10000	0
218	20240712	163900	762700880	10000	10000	10000	10000	0
219	20240712	163800	762700880	10000	10000	10000	10000	0
220	20240712	163700	762700880	10000	10000	10000	10000	0
221	20240712	163600	762700880	10000	10000	10000	10000	0
222	20240712	163500	762700880	10000	10000	10000	10000	0
223	20240712	163400	762700880	10000	10000	10000	10000	0
224	20240712	163300	762700880	10000	10000	10000	10000	0
225	20240712	163200	762700880	10000	10000	10000	10000	0
226	20240712	163100	762700880	10000	10000	10000	10000	0
227	20240712	163000	762700880	10000	10000	10000	10000	0
228	20240712	162900	762700880	10000	10000	10000	10000	0
229	20240712	162800	762700880	10000	10000	10000	10000	0
230	20240712	162700	762700880	10000	10000	10000	10000	0
231	20240712	162600	762700880	10000	10000	10000	10000	0
232	20240712	162500	762700880	10000	10000	10000	10000	0
233	20240712	162400	762700880	10000	10000	10000	10000	0
234	20240712	162300	762700880	10000	10000	10000	10000	0
235	20240712	162200	762700880	10000	10000	10000	10000	0
236	20240712	162100	762700880	10000	10000	10000	10000	0
237	20240712	162000	762700880	10000	10000	10000	10000	0
238	20240712	161900	762700880	10000	10000	10000	10000	0
239	20240712	161800	762700880	10000	10000	10000	10000	0
240	20240712	161700	762700880	10000	10000	10000	10000	0
241	20240712	161600	762700880	10000	10000	10000	10000	0
242	20240712	161500	762700880	10000	10000	10000	10000	1836
243	20240712	161400	762700880	10000	10000	10000	10000	0
244	20240712	161300	762700880	10000	10000	10000	10000	0
245	20240712	161200	762700880	10000	10000	10000	10000	0
246	20240712	161100	762700880	10000	10000	10000	10000	0
247	20240712	161000	762700880	10000	10000	10000	10000	0
248	20240712	160900	762700880	10000	10000	10000	10000	0
249	20240712	160800	762700880	10000	10000	10000	10000	0
250	20240712	160700	762700880	10000	10000	10000	10000	0
251	20240712	160600	762700880	10000	10000	10000	10000	0
252	20240712	160500	762700880	10000	10000	10000	10000	0
253	20240712	160400	762700880	10000	10000	10000	10000	0
254	20240712	160300	762700880	10000	10000	10000	10000	0
255	20240712	160200	762700880	10000	10000	10000	10000	0
256	20240712	160100	762700880	10000	10000	10000	10000	0
257	20240712	160000	762700880	10000	10000	10000	10000	0
258	20240712	155900	762700880	10000	10000	10000	10000	0
259	20240712	155800	762700880	10000	10000	10000	10000	0
260	20240712	155700	762700880	10000	10000	10000	10000	0
261	20240712	155600	762700880	10000	10000	10000	10000	0
262	20240712	155500	762700880	10000	10000	10000	10000	0
263	20240712	155400	762700880	10000	10000	10000	10000	0
264	20240712	155300	762700880	10000	10000	10000	10000	0
265	20240712	155200	762700880	10000	10000	10000	10000	0
266	20240712	155100	762700880	10000	10000	10000	10000	0
267	20240712	155000	762700880	10000	10000	10000	10000	0
268	20240712	154900	762700880	10000	10000	10000	10000	0
269	20240712	154800	762700880	10000	10000	10000	10000	0
270	20240712	154700	762700880	10000	10000	10000	10000	0
271	20240712	154600	762700880	10000	10000	10000	10000	0
272	20240712	154500	762700880	10000	10000	10000	10000	1836
273	20240712	154400	762700880	10000	10000	10000	10000	0
274	20240712	154300	762700880	10000	10000	10000	10000	0
275	20240712	154200	762700880	10000	10000	10000	10000	0
276	20240712	154100	762700880	10000	10000	10000	10000	0
277	20240712	154000	762700880	10000	10000	10000	10000	0
278	20240712	153900	762700880	10000	10000	10000	10000	0
279	20240712	153800	762700880	10000	10000	10000	10000	0
280	20240712	153700	762700880	10000	10000	10000	10000	0
281	20240712	153600	762700880	10000	10000	10000	10000	0
282	20240712	153500	762700880	10000	10000	10000	10000	0
283	20240712	153400	762700880	10000	10000	10000	10000	0
284	20240712	153300	762700880	10000	10000	10000	10000	0
285	20240712	153200	762700880	10000	10000	10000	10000	0
286	20240712	153100	762700880	10000	10000	10000	10000	0
287	20240712	153000	762700880	10000	10000	10000	10000	1836
288	20240712	152900	744340880	9930	9930	9930	9930	0
289	20240712	152800	744340880	9930	9930	9930	9930	0
290	20240712	152700	744340880	9930	9930	9930	9930	0
291	20240712	152600	744340880	9930	9930	9930	9930	0
292	20240712	152500	744340880	9930	9930	9930	9930	0
293	20240712	152400	744340880	9930	9930	9930	9930	0
294	20240712	152300	744340880	9930	9930	9930	9930	0
295	20240712	152200	744340880	9930	9930	9930	9930	0
296	20240712	152100	744340880	9930	9930	9930	9930	0
297	20240712	152000	744340880	9930	9930	9930	9930	0
298	20240712	151900	744340880	9930	9930	9930	9930	1
299	20240712	151800	744330950	9900	9900	9930	9900	14
300	20240712	151700	744192320	9900	9890	9900	9890	61
301	20240712	151600	743588990	9890	9900	9900	9880	773
302	20240712	151500	735945020	9940	9910	9940	9900	40
303	20240712	151400	735548810	9940	9930	9940	9930	256
304	20240712	151300	733006720	9930	9890	9930	9890	127
305	20240712	151200	731750650	9890	9890	9890	9890	292
306	20240712	151100	728862770	9890	9880	9890	9880	413
307	20240712	151000	724778250	9870	9870	9870	9870	129
308	20240712	150900	723505020	9930	9870	9930	9870	2
309	20240712	150800	723485220	9930	9930	9930	9930	3
310	20240712	150700	723455430	9930	9910	9930	9840	1651
311	20240712	150600	707144590	9920	9920	9920	9920	6
312	20240712	150500	707085070	9910	9910	9910	9910	78
313	20240712	150400	706312090	9920	9920	9920	9920	70
314	20240712	150300	705617690	9920	9920	9920	9920	104
315	20240712	150200	704586010	9920	9920	9920	9920	1
316	20240712	150100	704576090	9920	9920	9920	9920	0
317	20240712	150000	704576090	9920	9920	9920	9920	0
318	20240712	145900	704576090	9920	9920	9920	9920	0
319	20240712	145800	704576090	9920	9920	9920	9900	15
320	20240712	145700	704427310	9920	9910	9920	9900	53
321	20240712	145600	703902290	9920	9900	9920	9900	2
322	20240712	145500	703882470	9920	9920	9920	9920	50
323	20240712	145400	703386470	9920	9920	9920	9920	104
324	20240712	145300	702354790	9930	9930	9930	9930	0
325	20240712	145200	702354790	9930	9930	9930	9930	0
326	20240712	145100	702354790	9930	9930	9930	9930	0
327	20240712	145000	702354790	9930	9930	9930	9930	100
328	20240712	144900	701361790	9930	9930	9930	9930	0
329	20240712	144800	701361790	9930	9930	9930	9930	0
330	20240712	144700	701361790	9930	9930	9930	9930	0
331	20240712	144600	701361790	9930	9930	9930	9930	6
332	20240712	144500	701302210	9920	9920	9920	9920	0
333	20240712	144400	701302210	9920	9920	9920	9920	21
334	20240712	144300	701093890	9850	9920	9920	9850	3936
335	20240712	144200	662319760	9880	9880	9880	9880	0
336	20240712	144100	662319760	9880	9880	9880	9880	292
337	20240712	144000	659434800	9880	9910	9910	9880	1508
338	20240712	143900	644525780	9930	9930	9930	9930	34
339	20240712	143800	644188160	9930	9940	9940	9930	51
340	20240712	143700	643681720	9930	9930	9930	9930	52
341	20240712	143600	643165360	9930	9930	9930	9930	0
342	20240712	143500	643165360	9930	9940	9940	9930	22
343	20240712	143400	642946700	9940	9940	9940	9940	0
344	20240712	143300	642946700	9940	9940	9940	9940	20
345	20240712	143200	642747900	9940	9940	9940	9940	1
346	20240712	143100	642737960	9930	9930	9930	9930	99
347	20240712	143000	641754890	9930	9930	9930	9930	0
348	20240712	142900	641754890	9930	9910	9930	9910	4
349	20240712	142800	641715230	9910	9910	9910	9910	0
350	20240712	142700	641715230	9910	9910	9910	9910	102
351	20240712	142600	640704410	9920	9920	9920	9920	101
352	20240712	142500	639702490	9920	9920	9920	9920	52
353	20240712	142400	639186650	9930	9910	9930	9910	246
354	20240712	142300	636748770	9910	9910	9910	9910	14
355	20240712	142200	636610030	9910	9920	9920	9910	420
356	20240712	142100	632447810	9920	9920	9920	9920	0
357	20240712	142000	632447810	9920	9920	9920	9920	0
358	20240712	141900	632447810	9920	9920	9920	9920	68
359	20240712	141800	631773250	9920	9920	9920	9920	23
360	20240712	141700	631545090	9930	9930	9930	9930	0
361	20240712	141600	631545090	9930	9930	9930	9920	97
362	20240712	141500	630582530	9940	9940	9940	9940	0
363	20240712	141400	630582530	9940	9940	9940	9940	0
364	20240712	141300	630582530	9940	9920	9940	9920	22
365	20240712	141200	630364260	9930	9930	9930	9930	40
366	20240712	141100	629967060	9920	9920	9920	9920	8
367	20240712	141000	629887700	9920	9920	9920	9920	1
368	20240712	140900	629877780	9920	9920	9920	9920	50
369	20240712	140800	629381780	9920	9920	9920	9920	0
370	20240712	140700	629381780	9920	9920	9920	9920	4
371	20240712	140600	629342100	9920	9920	9920	9920	0
372	20240712	140500	629342100	9920	9910	9920	9900	278
373	20240712	140400	626587730	9940	9940	9940	9940	0
374	20240712	140300	626587730	9940	9940	9940	9940	1
375	20240712	140200	626577790	9920	9920	9920	9920	155
376	20240712	140100	625040190	9940	9940	9940	9940	0
377	20240712	140000	625040190	9940	9940	9940	9940	0
378	20240712	135900	625040190	9940	9940	9940	9940	10
379	20240712	135800	624940790	9940	9940	9940	9940	0
380	20240712	135700	624940790	9940	9940	9940	9940	0
381	20240712	135600	624940790	9940	9940	9940	9940	20
382	20240712	135500	624741990	9940	9940	9940	9940	0
383	20240712	135400	624741990	9940	9940	9940	9940	0
384	20240712	135300	624741990	9940	9940	9940	9940	29
385	20240712	135200	624453730	9920	9930	9930	9920	64
386	20240712	135100	623818670	9940	9940	9940	9940	11
387	20240712	135000	623709330	9940	9940	9940	9940	1
388	20240712	134900	623699390	9960	9940	9960	9940	11
389	20240712	134800	623590030	9940	9940	9940	9940	200
390	20240712	134700	621602030	9960	9960	9960	9960	1
391	20240712	134600	621592070	9940	9950	9950	9940	142
392	20240712	134500	620179570	9960	9960	9960	9960	0
393	20240712	134400	620179570	9960	9960	9960	9960	0
394	20240712	134300	620179570	9960	9960	9960	9960	3
395	20240712	134200	620149690	9960	9960	9960	9960	0
396	20240712	134100	620149690	9960	9960	9960	9960	0
397	20240712	134000	620149690	9960	9960	9960	9960	1
398	20240712	133900	620139730	9960	9970	9970	9960	7
399	20240712	133800	620070000	9960	9960	9960	9960	10
400	20240712	133700	619970400	9960	9960	9960	9960	5
401	20240712	133600	619920600	9970	9970	9970	9970	0
402	20240712	133500	619920600	9970	9970	9970	9970	8
403	20240712	133400	619840840	9970	9970	9970	9970	0
404	20240712	133300	619840840	9970	9970	9970	9970	100
405	20240712	133200	618843840	9970	9970	9970	9970	0
406	20240712	133100	618843840	9970	9970	9970	9970	0
407	20240712	133000	618843840	9970	9970	9970	9970	5
408	20240712	132900	618793990	9970	9970	9970	9970	0
409	20240712	132800	618793990	9970	9970	9970	9970	0
410	20240712	132700	618793990	9970	9970	9970	9970	3
411	20240712	132600	618764080	9970	9980	9980	9940	1021
412	20240712	132500	608598640	9990	9990	9990	9990	0
413	20240712	132400	608598640	9990	10000	10000	9990	283
414	20240712	132300	605771460	9990	9990	9990	9990	1
415	20240712	132200	605761470	9990	10000	10000	9990	8
416	20240712	132100	605681540	9990	9990	9990	9990	80
417	20240712	132000	604882340	9990	9990	9990	9990	2
418	20240712	131900	604862360	10000	10000	10000	10000	0
419	20240712	131800	604862360	10000	10000	10000	10000	0
420	20240712	131700	604862360	10000	10000	10000	10000	0
421	20240712	131600	604862360	10000	10000	10000	10000	0
422	20240712	131500	604862360	10000	10000	10000	10000	0
423	20240712	131400	604862360	10000	9980	10010	9980	805
424	20240712	131300	596815310	9980	9960	9980	9960	19
425	20240712	131200	596625970	9970	9970	9970	9970	12
426	20240712	131100	596506330	9970	9970	9970	9970	0
427	20240712	131000	596506330	9970	9970	9970	9970	0
428	20240712	130900	596506330	9970	9970	9970	9970	1
429	20240712	130800	596496360	9970	9970	9970	9970	0
430	20240712	130700	596496360	9970	9970	9970	9970	0
431	20240712	130600	596496360	9970	9970	9970	9970	1
432	20240712	130500	596486390	9970	9970	9970	9970	261
433	20240712	130400	593884220	9980	9980	9980	9980	0
434	20240712	130300	593884220	9980	9980	9980	9980	0
435	20240712	130200	593884220	9980	9980	9980	9980	0
436	20240712	130100	593884220	9980	9980	9980	9980	0
437	20240712	130000	593884220	9980	9980	9980	9980	0
438	20240712	125900	593884220	9980	9980	9980	9980	0
439	20240712	125800	593884220	9980	9960	9980	9960	8
440	20240712	125700	593804500	9960	9970	9970	9960	277
441	20240712	125600	591044920	9980	9980	9980	9980	40
442	20240712	125500	590645720	9990	9990	9990	9990	350
443	20240712	125400	587149220	9990	9990	9990	9990	0
444	20240712	125300	587149220	9990	9990	9990	9990	1
445	20240712	125200	587139230	9960	9950	9960	9950	46
446	20240712	125100	586681430	9960	9980	9990	9960	341
447	20240712	125000	583282810	9980	9980	9980	9980	1
448	20240712	124900	583272830	10000	10000	10000	10000	7
449	20240712	124800	583202830	10000	10000	10000	10000	0
450	20240712	124700	583202830	10000	10000	10000	10000	0
451	20240712	124600	583202830	10000	10000	10000	10000	0
452	20240712	124500	583202830	10000	10000	10000	10000	0
453	20240712	124400	583202830	10000	10000	10000	10000	0
454	20240712	124300	583202830	10000	10000	10000	10000	0
455	20240712	124200	583202830	10000	10000	10000	10000	0
456	20240712	124100	583202830	10000	10000	10000	10000	0
457	20240712	124000	583202830	10000	10000	10000	10000	0
458	20240712	123900	583202830	10000	10000	10000	10000	0
459	20240712	123800	583202830	10000	10000	10000	10000	2
460	20240712	123700	583182830	10000	10000	10000	10000	0
461	20240712	123600	583182830	10000	10000	10000	10000	0
462	20240712	123500	583182830	10000	10000	10000	10000	0
463	20240712	123400	583182830	10000	10000	10000	10000	1
464	20240712	123300	583172830	10000	10000	10000	10000	0
465	20240712	123200	583172830	10000	10000	10000	10000	0
466	20240712	123100	583172830	10000	10000	10000	10000	0
467	20240712	123000	583172830	10000	10000	10000	10000	0
468	20240712	122900	583172830	10000	10000	10000	10000	0
469	20240712	122800	583172830	10000	9970	10000	9970	33
470	20240712	122700	582843770	9970	9970	9970	9970	0
471	20240712	122600	582843770	9970	9970	9970	9970	0
472	20240712	122500	582843770	9970	9970	9970	9970	0
473	20240712	122400	582843770	9970	9970	9970	9970	62
474	20240712	122300	582225630	10000	10000	10000	10000	0
475	20240712	122200	582225630	10000	10000	10000	10000	0
476	20240712	122100	582225630	10000	9970	10000	9970	413
477	20240712	122000	578107990	9970	9980	9980	9970	35
478	20240712	121900	577758940	10000	10000	10000	10000	0
479	20240712	121800	577758940	10000	9990	10000	9990	2
480	20240712	121700	577738950	9990	9990	9990	9990	1
481	20240712	121600	577728960	10000	10000	10000	10000	0
482	20240712	121500	577728960	10000	10000	10000	9970	430
483	20240712	121400	573429890	10010	10000	10010	10000	2
484	20240712	121300	573409880	10000	10000	10000	10000	6
485	20240712	121200	573349880	10010	10010	10010	10010	66
486	20240712	121100	572689220	10010	10010	10010	10010	0
487	20240712	121000	572689220	10010	10010	10010	10010	64
488	20240712	120900	572048580	10010	10010	10010	10010	1
489	20240712	120800	572038570	10000	10000	10000	10000	1
490	20240712	120700	572028570	10000	10000	10000	10000	0
491	20240712	120600	572028570	10000	10000	10000	10000	297
492	20240712	120500	569058570	10000	9970	10000	9970	10
493	20240712	120400	568958840	9970	9980	9980	9970	16
494	20240712	120300	568799300	10000	10000	10000	10000	0
495	20240712	120200	568799300	10000	10000	10000	10000	1
496	20240712	120100	568789300	10000	10000	10000	10000	1
497	20240712	120000	568779300	10000	10000	10000	10000	0
498	20240712	115900	568779300	10000	10000	10000	10000	0
499	20240712	115800	568779300	10000	10000	10000	10000	0
500	20240712	115700	568779300	10000	10000	10000	10000	10
501	20240712	115600	568679300	10000	9990	10000	9990	2
502	20240712	115500	568659310	10000	10000	10000	10000	0
503	20240712	115400	568659310	10000	10000	10000	10000	0
504	20240712	115300	568659310	10000	10000	10000	10000	0
505	20240712	115200	568659310	10000	9970	10000	9970	2
506	20240712	115100	568639340	9980	9990	9990	9980	632
507	20240712	115000	562331550	9990	9990	9990	9990	4
508	20240712	114900	562291590	9990	9990	9990	9990	107
509	20240712	114800	561222660	9990	9990	9990	9990	137
510	20240712	114700	559854030	10000	10000	10000	10000	1
511	20240712	114600	559844030	9990	9990	9990	9990	143
512	20240712	114500	558415460	10000	10000	10000	10000	0
513	20240712	114400	558415460	10000	10000	10000	10000	0
514	20240712	114300	558415460	10000	10010	10010	10000	481
515	20240712	114200	553605360	10010	10010	10010	10010	0
516	20240712	114100	553605360	10010	10010	10010	10010	0
517	20240712	114000	553605360	10010	10010	10010	10010	0
518	20240712	113900	553605360	10010	10010	10010	10010	63
519	20240712	113800	552974730	10020	10020	10020	10020	5
520	20240712	113700	552924630	10020	10020	10020	10020	0
521	20240712	113600	552924630	10020	10020	10020	10020	0
522	20240712	113500	552924630	10020	10020	10020	10020	1
523	20240712	113400	552914610	10020	10020	10020	10020	1
524	20240712	113300	552904590	10010	10010	10010	10010	51
525	20240712	113200	552394080	10020	10020	10020	10020	300
526	20240712	113100	549388080	10010	10010	10010	10010	0
527	20240712	113000	549388080	10010	10010	10010	10010	30
528	20240712	112900	549087780	10010	10010	10010	10010	0
529	20240712	112800	549087780	10010	10010	10010	10010	0
530	20240712	112700	549087780	10010	10010	10010	10010	15
531	20240712	112600	548937630	10010	10010	10010	10010	1
532	20240712	112500	548927620	9990	10000	10000	9990	200
533	20240712	112400	546927890	10010	10010	10010	10010	0
534	20240712	112300	546927890	10010	10010	10010	10010	0
535	20240712	112200	546927890	10010	10010	10010	10010	244
536	20240712	112100	544485450	10010	10010	10010	10010	354
537	20240712	112000	540941910	10010	10010	10010	10010	0
538	20240712	111900	540941910	10010	10010	10010	10010	4
539	20240712	111800	540901870	10010	10010	10010	10010	100
540	20240712	111700	539900870	10010	10010	10010	10010	45
541	20240712	111600	539450420	10030	10030	10030	10030	0
542	20240712	111500	539450420	10030	10020	10030	10010	102
543	20240712	111400	538428680	10020	10020	10020	10020	11
544	20240712	111300	538318460	10020	10020	10020	10020	403
545	20240712	111200	534280400	10010	10010	10010	10010	0
546	20240712	111100	534280400	10010	10010	10010	10010	0
547	20240712	111000	534280400	10010	10010	10010	10010	0
548	20240712	110900	534280400	10010	10010	10010	10010	0
549	20240712	110800	534280400	10010	10000	10010	9980	56
550	20240712	110700	533720500	10000	10010	10010	10000	2
551	20240712	110600	533700490	10020	10050	10050	10020	113
552	20240712	110500	532565020	10040	10020	10040	10020	385
553	20240712	110400	528699640	10020	10020	10020	10020	206
554	20240712	110300	526635520	10020	10020	10020	10020	0
555	20240712	110200	526635520	10020	10060	10060	10020	3608
556	20240712	110100	490344140	10060	10030	10060	10030	3982
557	20240712	110000	450358770	10020	10030	10030	10020	623
558	20240712	105900	444110380	10030	10020	10030	10020	121
559	20240712	105800	442897950	10020	9980	10020	9980	4483
560	20240712	105700	398037860	9980	9980	9980	9980	1
561	20240712	105600	398027880	9970	9970	9970	9970	193
562	20240712	105500	396103670	9960	9970	9970	9960	18
563	20240712	105400	395924310	9970	9970	9970	9970	7
564	20240712	105300	395854520	9970	9970	9970	9970	4
565	20240712	105200	395814640	9960	9950	9960	9950	156
566	20240712	105100	394261380	9960	9960	9960	9960	82
567	20240712	105000	393444660	9950	9950	9950	9950	25
568	20240712	104900	393195910	9950	9950	9950	9950	100
569	20240712	104800	392200910	9930	9930	9930	9930	31
570	20240712	104700	391893080	9930	9930	9940	9930	666
571	20240712	104600	385279650	9930	9930	9930	9930	0
572	20240712	104500	385279650	9930	9930	9930	9930	0
573	20240712	104400	385279650	9930	9930	9930	9930	1
574	20240712	104300	385269720	9930	9930	9930	9930	8
575	20240712	104200	385190280	9930	9930	9930	9930	1
576	20240712	104100	385180350	9930	9930	9930	9930	1
577	20240712	104000	385170420	9910	9910	9910	9910	2
578	20240712	103900	385150600	9910	9910	9910	9910	0
579	20240712	103800	385150600	9910	9910	9910	9910	62
580	20240712	103700	384536180	9910	9920	9920	9910	76
581	20240712	103600	383782480	9930	9930	9930	9930	0
582	20240712	103500	383782480	9930	9930	9930	9930	10
583	20240712	103400	383683180	9930	9930	9930	9930	0
584	20240712	103300	383683180	9930	9930	9930	9930	5
585	20240712	103200	383633530	9930	9910	9930	9910	267
586	20240712	103100	380987540	9920	9920	9920	9920	22
587	20240712	103000	380769300	9920	9920	9920	9920	122
588	20240712	102900	379559060	9930	9930	9930	9930	5
589	20240712	102800	379509410	9930	9930	9930	9930	259
590	20240712	102700	376937540	9930	9950	9950	9930	56
591	20240712	102600	376381400	9960	9960	9960	9960	312
592	20240712	102500	373273880	9960	9960	9960	9960	0
593	20240712	102400	373273880	9960	9960	9960	9960	47
594	20240712	102300	372805760	9960	9960	9960	9960	0
595	20240712	102200	372805760	9960	9960	9960	9960	0
596	20240712	102100	372805760	9960	9960	9960	9960	120
597	20240712	102000	371610560	9960	9960	9960	9960	10
598	20240712	101900	371510960	9960	9960	9960	9960	0
599	20240712	101800	371510960	9960	9960	9960	9960	18
600	20240712	101700	371331680	9960	9960	9960	9960	0
601	20240712	101600	371331680	9960	9960	9960	9960	10
602	20240712	101500	371232080	9960	9960	9960	9900	12
603	20240712	101400	371113160	9900	9960	9960	9900	101
604	20240712	101300	370112540	9960	9950	9960	9950	2
605	20240712	101200	370092630	9910	9920	9920	9910	722
606	20240712	101100	362936940	9920	9920	9920	9920	0
607	20240712	101000	362936940	9920	9930	9930	9920	878
608	20240712	100900	354225270	9930	9940	9940	9930	291
609	20240712	100800	351335440	9970	9970	9970	9970	0
610	20240712	100700	351335440	9970	9970	9970	9970	0
611	20240712	100600	351335440	9970	9970	9970	9970	54
612	20240712	100500	350797060	9930	9930	9930	9930	0
613	20240712	100400	350797060	9930	9940	9940	9930	500
614	20240712	100300	345831950	9970	9970	9970	9970	1
615	20240712	100200	345821980	9990	9990	9990	9990	22
616	20240712	100100	345602200	9930	9930	9930	9930	107
617	20240712	100000	344539690	9920	9920	9920	9920	50
618	20240712	095900	344043690	9930	9990	9990	9930	187
619	20240712	095800	342185820	9990	9990	9990	9990	2
620	20240712	095700	342165840	9990	9990	9990	9990	0
621	20240712	095600	342165840	9990	9990	9990	9930	117
622	20240712	095500	341001870	10000	10000	10000	10000	0
623	20240712	095400	341001870	10000	9930	10000	9930	227
624	20240712	095300	338745660	10000	10000	10000	10000	0
625	20240712	095200	338745660	10000	10000	10000	9930	5840
626	20240712	095100	280484680	10000	10000	10020	10000	622
627	20240712	095000	274264460	10000	10000	10000	10000	11
628	20240712	094900	274154460	10000	10030	10030	10000	75
629	20240712	094800	273404050	10020	10010	10020	10010	458
630	20240712	094700	268817630	10000	10000	10000	10000	170
631	20240712	094600	267117630	9970	9980	9980	9970	10
632	20240712	094500	267017860	10000	10000	10000	10000	26
633	20240712	094400	266757860	9970	9970	9970	9970	254
634	20240712	094300	264225480	10000	9970	10000	9970	97
635	20240712	094200	263255810	9970	9970	9970	9970	100
636	20240712	094100	262258810	10000	10000	10000	9970	122
637	20240712	094000	261041630	9970	9970	9970	9970	0
638	20240712	093900	261041630	9970	10020	10020	9970	69
639	20240712	093800	260352200	10020	10020	10020	10020	0
640	20240712	093700	260352200	10020	9980	10020	9980	2805
641	20240712	093600	232346580	10000	10000	10000	10000	1
642	20240712	093500	232336580	9970	10010	10010	9970	28
643	20240712	093400	232056380	9970	9980	9980	9970	220
644	20240712	093300	229862660	9970	10000	10000	9970	118
645	20240712	093200	228684660	10020	10020	10020	10020	51
646	20240712	093100	228173640	9990	9990	9990	9990	1
647	20240712	093000	228163650	9980	10020	10020	9980	1000
648	20240712	092900	218176940	10020	10030	10030	10020	115
649	20240712	092800	217023970	10020	10040	10040	10020	219
650	20240712	092700	214828590	10060	10080	10080	10050	2857
651	20240712	092600	186087110	10080	10090	10090	10080	132
652	20240712	092500	184756320	10100	10080	10110	10080	1125
653	20240712	092400	173391810	10110	10030	10110	10030	4106
654	20240712	092300	132023360	10010	9980	10010	9980	33
655	20240712	092200	131693270	10000	9990	10000	9990	543
656	20240712	092100	126264530	10000	10000	10000	10000	1
657	20240712	092000	126254530	10000	10010	10010	10000	467
658	20240712	091900	121581810	10010	10010	10010	10010	5
659	20240712	091800	121531760	10010	10040	10040	10010	352
660	20240712	091700	118007300	10040	10000	10040	10000	425
661	20240712	091600	113742120	10000	10010	10010	10000	2018
662	20240712	091500	93561520	10030	10040	10050	10030	8
663	20240712	091400	93481210	10000	10000	10000	10000	83
664	20240712	091300	92651210	10050	10050	10050	10000	192
665	20240712	091200	90726160	10040	10120	10120	10040	454
666	20240712	091100	86157840	10120	10020	10120	10020	3718
667	20240712	091000	48656460	10020	9970	10060	9970	2148
668	20240712	090900	27154070	9970	9880	9980	9880	1015
669	20240712	090800	17049000	9880	9830	9880	9780	24
670	20240712	090700	16812220	9960	9940	9960	9940	306
671	20240712	090600	13767810	9950	9830	9950	9830	508
672	20240712	090500	8714090	9950	9870	9950	9870	101
673	20240712	090400	7712880	9860	9850	9860	9850	210
674	20240712	090300	5642290	9860	9760	9860	9750	355
675	20240712	090200	2159820	9840	9840	9840	9840	4
676	20240712	090100	2120460	9760	9840	9840	9760	62
677	20240712	090000	1515260	9760	9710	9760	9710	156