KissMeData/363280/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213300	93502240	3640	3640	3640	3640	962
3	20240712	213200	93502240	3640	3640	3640	3640	0
4	20240712	213100	93502240	3640	3640	3640	3640	0
5	20240712	213000	93502240	3640	3640	3640	3640	0
6	20240712	212900	93502240	3640	3640	3640	3640	0
7	20240712	212800	93502240	3640	3640	3640	3640	0
8	20240712	212700	93502240	3640	3640	3640	3640	0
9	20240712	212600	93502240	3640	3640	3640	3640	0
10	20240712	212500	93502240	3640	3640	3640	3640	0
11	20240712	212400	93502240	3640	3640	3640	3640	0
12	20240712	212300	93502240	3640	3640	3640	3640	0
13	20240712	212200	93502240	3640	3640	3640	3640	0
14	20240712	212100	93502240	3640	3640	3640	3640	0
15	20240712	212000	93502240	3640	3640	3640	3640	0
16	20240712	211900	93502240	3640	3640	3640	3640	0
17	20240712	211800	93502240	3640	3640	3640	3640	0
18	20240712	211700	93502240	3640	3640	3640	3640	0
19	20240712	211600	93502240	3640	3640	3640	3640	0
20	20240712	211500	93502240	3640	3640	3640	3640	0
21	20240712	211400	93502240	3640	3640	3640	3640	0
22	20240712	211300	93502240	3640	3640	3640	3640	0
23	20240712	211200	93502240	3640	3640	3640	3640	0
24	20240712	211100	93502240	3640	3640	3640	3640	0
25	20240712	211000	93502240	3640	3640	3640	3640	0
26	20240712	210900	93502240	3640	3640	3640	3640	0
27	20240712	210800	93502240	3640	3640	3640	3640	0
28	20240712	210700	93502240	3640	3640	3640	3640	0
29	20240712	210600	93502240	3640	3640	3640	3640	0
30	20240712	210500	93502240	3640	3640	3640	3640	0
31	20240712	210400	93502240	3640	3640	3640	3640	0
32	20240712	210300	93502240	3640	3640	3640	3640	962
33	20240712	210200	93502240	3640	3640	3640	3640	0
34	20240712	210100	93502240	3640	3640	3640	3640	0
35	20240712	210000	93502240	3640	3640	3640	3640	0
36	20240712	205900	93502240	3640	3640	3640	3640	0
37	20240712	205800	93502240	3640	3640	3640	3640	0
38	20240712	205700	93502240	3640	3640	3640	3640	0
39	20240712	205600	93502240	3640	3640	3640	3640	0
40	20240712	205500	93502240	3640	3640	3640	3640	0
41	20240712	205400	93502240	3640	3640	3640	3640	0
42	20240712	205300	93502240	3640	3640	3640	3640	0
43	20240712	205200	93502240	3640	3640	3640	3640	0
44	20240712	205100	93502240	3640	3640	3640	3640	0
45	20240712	205000	93502240	3640	3640	3640	3640	0
46	20240712	204900	93502240	3640	3640	3640	3640	0
47	20240712	204800	93502240	3640	3640	3640	3640	0
48	20240712	204700	93502240	3640	3640	3640	3640	0
49	20240712	204600	93502240	3640	3640	3640	3640	0
50	20240712	204500	93502240	3640	3640	3640	3640	0
51	20240712	204400	93502240	3640	3640	3640	3640	0
52	20240712	204300	93502240	3640	3640	3640	3640	0
53	20240712	204200	93502240	3640	3640	3640	3640	0
54	20240712	204100	93502240	3640	3640	3640	3640	0
55	20240712	204000	93502240	3640	3640	3640	3640	0
56	20240712	203900	93502240	3640	3640	3640	3640	0
57	20240712	203800	93502240	3640	3640	3640	3640	0
58	20240712	203700	93502240	3640	3640	3640	3640	0
59	20240712	203600	93502240	3640	3640	3640	3640	0
60	20240712	203500	93502240	3640	3640	3640	3640	0
61	20240712	203400	93502240	3640	3640	3640	3640	0
62	20240712	203300	93502240	3640	3640	3640	3640	962
63	20240712	203200	93502240	3640	3640	3640	3640	0
64	20240712	203100	93502240	3640	3640	3640	3640	0
65	20240712	203000	93502240	3640	3640	3640	3640	0
66	20240712	202900	93502240	3640	3640	3640	3640	0
67	20240712	202800	93502240	3640	3640	3640	3640	0
68	20240712	202700	93502240	3640	3640	3640	3640	0
69	20240712	202600	93502240	3640	3640	3640	3640	0
70	20240712	202500	93502240	3640	3640	3640	3640	0
71	20240712	202400	93502240	3640	3640	3640	3640	0
72	20240712	202300	93502240	3640	3640	3640	3640	0
73	20240712	202200	93502240	3640	3640	3640	3640	0
74	20240712	202100	93502240	3640	3640	3640	3640	0
75	20240712	202000	93502240	3640	3640	3640	3640	0
76	20240712	201900	93502240	3640	3640	3640	3640	0
77	20240712	201800	93502240	3640	3640	3640	3640	0
78	20240712	201700	93502240	3640	3640	3640	3640	0
79	20240712	201600	93502240	3640	3640	3640	3640	0
80	20240712	201500	93502240	3640	3640	3640	3640	0
81	20240712	201400	93502240	3640	3640	3640	3640	0
82	20240712	201300	93502240	3640	3640	3640	3640	0
83	20240712	201200	93502240	3640	3640	3640	3640	0
84	20240712	201100	93502240	3640	3640	3640	3640	0
85	20240712	201000	93502240	3640	3640	3640	3640	0
86	20240712	200900	93502240	3640	3640	3640	3640	0
87	20240712	200800	93502240	3640	3640	3640	3640	0
88	20240712	200700	93502240	3640	3640	3640	3640	0
89	20240712	200600	93502240	3640	3640	3640	3640	0
90	20240712	200500	93502240	3640	3640	3640	3640	0
91	20240712	200400	93502240	3640	3640	3640	3640	0
92	20240712	200300	93502240	3640	3640	3640	3640	962
93	20240712	200200	93502240	3640	3640	3640	3640	0
94	20240712	200100	93502240	3640	3640	3640	3640	0
95	20240712	200000	93502240	3640	3640	3640	3640	0
96	20240712	195900	93502240	3640	3640	3640	3640	0
97	20240712	195800	93502240	3640	3640	3640	3640	0
98	20240712	195700	93502240	3640	3640	3640	3640	0
99	20240712	195600	93502240	3640	3640	3640	3640	0
100	20240712	195500	93502240	3640	3640	3640	3640	0
101	20240712	195400	93502240	3640	3640	3640	3640	0
102	20240712	195300	93502240	3640	3640	3640	3640	0
103	20240712	195200	93502240	3640	3640	3640	3640	0
104	20240712	195100	93502240	3640	3640	3640	3640	0
105	20240712	195000	93502240	3640	3640	3640	3640	0
106	20240712	194900	93502240	3640	3640	3640	3640	0
107	20240712	194800	93502240	3640	3640	3640	3640	0
108	20240712	194700	93502240	3640	3640	3640	3640	0
109	20240712	194600	93502240	3640	3640	3640	3640	0
110	20240712	194500	93502240	3640	3640	3640	3640	0
111	20240712	194400	93502240	3640	3640	3640	3640	0
112	20240712	194300	93502240	3640	3640	3640	3640	0
113	20240712	194200	93502240	3640	3640	3640	3640	0
114	20240712	194100	93502240	3640	3640	3640	3640	0
115	20240712	194000	93502240	3640	3640	3640	3640	0
116	20240712	193900	93502240	3640	3640	3640	3640	0
117	20240712	193800	93502240	3640	3640	3640	3640	0
118	20240712	193700	93502240	3640	3640	3640	3640	0
119	20240712	193600	93502240	3640	3640	3640	3640	0
120	20240712	193500	93502240	3640	3640	3640	3640	0
121	20240712	193400	93502240	3640	3640	3640	3640	0
122	20240712	193300	93502240	3640	3640	3640	3640	962
123	20240712	193200	93502240	3640	3640	3640	3640	0
124	20240712	193100	93502240	3640	3640	3640	3640	0
125	20240712	193000	93502240	3640	3640	3640	3640	0
126	20240712	192900	93502240	3640	3640	3640	3640	0
127	20240712	192800	93502240	3640	3640	3640	3640	0
128	20240712	192700	93502240	3640	3640	3640	3640	0
129	20240712	192600	93502240	3640	3640	3640	3640	0
130	20240712	192500	93502240	3640	3640	3640	3640	0
131	20240712	192400	93502240	3640	3640	3640	3640	0
132	20240712	192300	93502240	3640	3640	3640	3640	0
133	20240712	192200	93502240	3640	3640	3640	3640	0
134	20240712	192100	93502240	3640	3640	3640	3640	0
135	20240712	192000	93502240	3640	3640	3640	3640	0
136	20240712	191900	93502240	3640	3640	3640	3640	0
137	20240712	191800	93502240	3640	3640	3640	3640	0
138	20240712	191700	93502240	3640	3640	3640	3640	0
139	20240712	191600	93502240	3640	3640	3640	3640	0
140	20240712	191500	93502240	3640	3640	3640	3640	0
141	20240712	191400	93502240	3640	3640	3640	3640	0
142	20240712	191300	93502240	3640	3640	3640	3640	0
143	20240712	191200	93502240	3640	3640	3640	3640	0
144	20240712	191100	93502240	3640	3640	3640	3640	0
145	20240712	191000	93502240	3640	3640	3640	3640	0
146	20240712	190900	93502240	3640	3640	3640	3640	0
147	20240712	190800	93502240	3640	3640	3640	3640	0
148	20240712	190700	93502240	3640	3640	3640	3640	0
149	20240712	190600	93502240	3640	3640	3640	3640	0
150	20240712	190500	93502240	3640	3640	3640	3640	0
151	20240712	190400	93502240	3640	3640	3640	3640	0
152	20240712	190300	93502240	3640	3640	3640	3640	962
153	20240712	190200	93502240	3640	3640	3640	3640	0
154	20240712	190100	93502240	3640	3640	3640	3640	0
155	20240712	190000	93502240	3640	3640	3640	3640	0
156	20240712	185900	93502240	3640	3640	3640	3640	0
157	20240712	185800	93502240	3640	3640	3640	3640	0
158	20240712	185700	93502240	3640	3640	3640	3640	0
159	20240712	185600	93502240	3640	3640	3640	3640	0
160	20240712	185500	93502240	3640	3640	3640	3640	0
161	20240712	185400	93502240	3640	3640	3640	3640	0
162	20240712	185300	93502240	3640	3640	3640	3640	0
163	20240712	185200	93502240	3640	3640	3640	3640	0
164	20240712	185100	93502240	3640	3640	3640	3640	0
165	20240712	185000	93502240	3640	3640	3640	3640	0
166	20240712	184900	93502240	3640	3640	3640	3640	0
167	20240712	184800	93502240	3640	3640	3640	3640	0
168	20240712	184700	93502240	3640	3640	3640	3640	0
169	20240712	184600	93502240	3640	3640	3640	3640	0
170	20240712	184500	93502240	3640	3640	3640	3640	0
171	20240712	184400	93502240	3640	3640	3640	3640	0
172	20240712	184300	93502240	3640	3640	3640	3640	0
173	20240712	184200	93502240	3640	3640	3640	3640	0
174	20240712	184100	93502240	3640	3640	3640	3640	0
175	20240712	184000	93502240	3640	3640	3640	3640	0
176	20240712	183900	93502240	3640	3640	3640	3640	0
177	20240712	183800	93502240	3640	3640	3640	3640	0
178	20240712	183700	93502240	3640	3640	3640	3640	0
179	20240712	183600	93502240	3640	3640	3640	3640	0
180	20240712	183500	93502240	3640	3640	3640	3640	0
181	20240712	183400	93502240	3640	3640	3640	3640	0
182	20240712	183300	93502240	3640	3640	3640	3640	962
183	20240712	183200	93502240	3640	3640	3640	3640	0
184	20240712	183100	93502240	3640	3640	3640	3640	0
185	20240712	183000	93502240	3640	3640	3640	3640	0
186	20240712	182900	93502240	3640	3640	3640	3640	0
187	20240712	182800	93502240	3640	3640	3640	3640	0
188	20240712	182700	93502240	3640	3640	3640	3640	0
189	20240712	182600	93502240	3640	3640	3640	3640	0
190	20240712	182500	93502240	3640	3640	3640	3640	0
191	20240712	182400	93502240	3640	3640	3640	3640	0
192	20240712	182300	93502240	3640	3640	3640	3640	0
193	20240712	182200	93502240	3640	3640	3640	3640	0
194	20240712	182100	93502240	3640	3640	3640	3640	0
195	20240712	182000	93502240	3640	3640	3640	3640	0
196	20240712	181900	93502240	3640	3640	3640	3640	0
197	20240712	181800	93502240	3640	3640	3640	3640	0
198	20240712	181700	93502240	3640	3640	3640	3640	0
199	20240712	181600	93502240	3640	3640	3640	3640	0
200	20240712	181500	93502240	3640	3640	3640	3640	0
201	20240712	181400	93502240	3640	3640	3640	3640	0
202	20240712	181300	93502240	3640	3640	3640	3640	0
203	20240712	181200	93502240	3640	3640	3640	3640	0
204	20240712	181100	93502240	3640	3640	3640	3640	0
205	20240712	181000	93502240	3640	3640	3640	3640	0
206	20240712	180900	93502240	3640	3640	3640	3640	0
207	20240712	180800	93502240	3640	3640	3640	3640	0
208	20240712	180700	93502240	3640	3640	3640	3640	0
209	20240712	180600	93502240	3640	3640	3640	3640	0
210	20240712	180500	93502240	3640	3640	3640	3640	0
211	20240712	180400	93502240	3640	3640	3640	3640	0
212	20240712	180300	93502240	3640	3640	3640	3640	962
213	20240712	180200	93502240	3640	3640	3640	3640	0
214	20240712	180100	93502240	3640	3640	3640	3640	0
215	20240712	180000	93502240	3640	3640	3640	3640	0
216	20240712	175900	93502240	3640	3640	3640	3640	0
217	20240712	175800	93502240	3640	3640	3640	3640	0
218	20240712	175700	93502240	3640	3640	3640	3640	0
219	20240712	175600	93502240	3640	3640	3640	3640	0
220	20240712	175500	93502240	3640	3640	3640	3640	0
221	20240712	175400	93502240	3640	3640	3640	3640	0
222	20240712	175300	93502240	3640	3640	3640	3640	0
223	20240712	175200	93502240	3640	3640	3640	3640	0
224	20240712	175100	93502240	3640	3640	3640	3640	0
225	20240712	175000	93502240	3640	3640	3640	3640	0
226	20240712	174900	93502240	3640	3640	3640	3640	0
227	20240712	174800	93502240	3640	3640	3640	3640	0
228	20240712	174700	93502240	3640	3640	3640	3640	0
229	20240712	174600	93502240	3640	3640	3640	3640	0
230	20240712	174500	93502240	3640	3640	3640	3640	0
231	20240712	174400	93502240	3640	3640	3640	3640	0
232	20240712	174300	93502240	3640	3640	3640	3640	0
233	20240712	174200	93502240	3640	3640	3640	3640	0
234	20240712	174100	93502240	3640	3640	3640	3640	0
235	20240712	174000	93502240	3640	3640	3640	3640	0
236	20240712	173900	93502240	3640	3640	3640	3640	0
237	20240712	173800	93502240	3640	3640	3640	3640	0
238	20240712	173700	93502240	3640	3640	3640	3640	0
239	20240712	173600	93502240	3640	3640	3640	3640	0
240	20240712	173500	93502240	3640	3640	3640	3640	0
241	20240712	173400	93502240	3640	3640	3640	3640	0
242	20240712	173300	93502240	3640	3640	3640	3640	962
243	20240712	173200	93502240	3640	3640	3640	3640	0
244	20240712	173100	93502240	3640	3640	3640	3640	0
245	20240712	173000	93502240	3640	3640	3640	3640	0
246	20240712	172900	93502240	3640	3640	3640	3640	0
247	20240712	172800	93502240	3640	3640	3640	3640	0
248	20240712	172700	93502240	3640	3640	3640	3640	0
249	20240712	172600	93502240	3640	3640	3640	3640	0
250	20240712	172500	93502240	3640	3640	3640	3640	0
251	20240712	172400	93502240	3640	3640	3640	3640	0
252	20240712	172300	93502240	3640	3640	3640	3640	0
253	20240712	172200	93502240	3640	3640	3640	3640	0
254	20240712	172100	93502240	3640	3640	3640	3640	0
255	20240712	172000	93502240	3640	3640	3640	3640	0
256	20240712	171900	93502240	3640	3640	3640	3640	0
257	20240712	171800	93502240	3640	3640	3640	3640	0
258	20240712	171700	93502240	3640	3640	3640	3640	0
259	20240712	171600	93502240	3640	3640	3640	3640	0
260	20240712	171500	93502240	3640	3640	3640	3640	0
261	20240712	171400	93502240	3640	3640	3640	3640	0
262	20240712	171300	93502240	3640	3640	3640	3640	0
263	20240712	171200	93502240	3640	3640	3640	3640	0
264	20240712	171100	93502240	3640	3640	3640	3640	0
265	20240712	171000	93502240	3640	3640	3640	3640	0
266	20240712	170900	93502240	3640	3640	3640	3640	0
267	20240712	170800	93502240	3640	3640	3640	3640	0
268	20240712	170700	93502240	3640	3640	3640	3640	0
269	20240712	170600	93502240	3640	3640	3640	3640	0
270	20240712	170500	93502240	3640	3640	3640	3640	0
271	20240712	170400	93502240	3640	3640	3640	3640	0
272	20240712	170300	93502240	3640	3640	3640	3640	962
273	20240712	170200	93502240	3640	3640	3640	3640	0
274	20240712	170100	93502240	3640	3640	3640	3640	0
275	20240712	170000	93502240	3640	3640	3640	3640	0
276	20240712	165900	93502240	3640	3640	3640	3640	0
277	20240712	165800	93502240	3640	3640	3640	3640	0
278	20240712	165700	93502240	3640	3640	3640	3640	0
279	20240712	165600	93502240	3640	3640	3640	3640	0
280	20240712	165500	93502240	3640	3640	3640	3640	0
281	20240712	165400	93502240	3640	3640	3640	3640	0
282	20240712	165300	93502240	3640	3640	3640	3640	0
283	20240712	165200	93502240	3640	3640	3640	3640	0
284	20240712	165100	93502240	3640	3640	3640	3640	0
285	20240712	165000	93502240	3640	3640	3640	3640	0
286	20240712	164900	93502240	3640	3640	3640	3640	0
287	20240712	164800	93502240	3640	3640	3640	3640	0
288	20240712	164700	93502240	3640	3640	3640	3640	0
289	20240712	164600	93502240	3640	3640	3640	3640	0
290	20240712	164500	93502240	3640	3640	3640	3640	0
291	20240712	164400	93502240	3640	3640	3640	3640	0
292	20240712	164300	93502240	3640	3640	3640	3640	0
293	20240712	164200	93502240	3640	3640	3640	3640	0
294	20240712	164100	93502240	3640	3640	3640	3640	0
295	20240712	164000	93502240	3640	3640	3640	3640	0
296	20240712	163900	93502240	3640	3640	3640	3640	0
297	20240712	163800	93502240	3640	3640	3640	3640	0
298	20240712	163700	93502240	3640	3640	3640	3640	0
299	20240712	163600	93502240	3640	3640	3640	3640	0
300	20240712	163500	93502240	3640	3640	3640	3640	0
301	20240712	163400	93502240	3640	3640	3640	3640	0
302	20240712	163300	93502240	3640	3640	3640	3640	962
303	20240712	163200	93502240	3640	3640	3640	3640	0
304	20240712	163100	93502240	3640	3640	3640	3640	0
305	20240712	163000	93502240	3640	3640	3640	3640	0
306	20240712	162900	93502240	3640	3640	3640	3640	0
307	20240712	162800	93502240	3640	3640	3640	3640	0
308	20240712	162700	93502240	3640	3640	3640	3640	0
309	20240712	162600	93502240	3640	3640	3640	3640	0
310	20240712	162500	93502240	3640	3640	3640	3640	0
311	20240712	162400	93502240	3640	3640	3640	3640	0
312	20240712	162300	93502240	3640	3640	3640	3640	0
313	20240712	162200	93502240	3640	3640	3640	3640	0
314	20240712	162100	93502240	3640	3640	3640	3640	0
315	20240712	162000	93502240	3640	3640	3640	3640	0
316	20240712	161900	93502240	3640	3640	3640	3640	0
317	20240712	161800	93502240	3640	3640	3640	3640	0
318	20240712	161700	93502240	3640	3640	3640	3640	0
319	20240712	161600	93502240	3640	3640	3640	3640	0
320	20240712	161500	93502240	3640	3640	3640	3640	0
321	20240712	161400	93502240	3640	3640	3640	3640	0
322	20240712	161300	93502240	3640	3640	3640	3640	0
323	20240712	161200	93502240	3640	3640	3640	3640	0
324	20240712	161100	93502240	3640	3640	3640	3640	0
325	20240712	161000	93502240	3640	3640	3640	3640	0
326	20240712	160900	93502240	3640	3640	3640	3640	0
327	20240712	160800	93502240	3640	3640	3640	3640	0
328	20240712	160700	93502240	3640	3640	3640	3640	0
329	20240712	160600	93502240	3640	3640	3640	3640	0
330	20240712	160500	93502240	3640	3640	3640	3640	0
331	20240712	160400	93502240	3640	3640	3640	3640	0
332	20240712	160300	93502240	3640	3640	3640	3640	962
333	20240712	160200	93502240	3640	3640	3640	3640	0
334	20240712	160100	93502240	3640	3640	3640	3640	0
335	20240712	160000	93502240	3640	3640	3640	3640	0
336	20240712	155900	93502240	3640	3640	3640	3640	0
337	20240712	155800	93502240	3640	3640	3640	3640	0
338	20240712	155700	93502240	3640	3640	3640	3640	0
339	20240712	155600	93502240	3640	3640	3640	3640	0
340	20240712	155500	93502240	3640	3640	3640	3640	0
341	20240712	155400	93502240	3640	3640	3640	3640	0
342	20240712	155300	93502240	3640	3640	3640	3640	0
343	20240712	155200	93502240	3640	3640	3640	3640	0
344	20240712	155100	93502240	3640	3640	3640	3640	0
345	20240712	155000	93502240	3640	3640	3640	3640	0
346	20240712	154900	93502240	3640	3640	3640	3640	0
347	20240712	154800	93502240	3640	3640	3640	3640	0
348	20240712	154700	93502240	3640	3640	3640	3640	0
349	20240712	154600	93502240	3640	3640	3640	3640	0
350	20240712	154500	93502240	3640	3640	3640	3640	0
351	20240712	154400	93502240	3640	3640	3640	3640	0
352	20240712	154300	93502240	3640	3640	3640	3640	0
353	20240712	154200	93502240	3640	3640	3640	3640	0
354	20240712	154100	93502240	3640	3640	3640	3640	0
355	20240712	154000	93502240	3640	3640	3640	3640	0
356	20240712	153900	93502240	3640	3640	3640	3640	0
357	20240712	153800	93502240	3640	3640	3640	3640	0
358	20240712	153700	93502240	3640	3640	3640	3640	0
359	20240712	153600	93502240	3640	3640	3640	3640	0
360	20240712	153500	93502240	3640	3640	3640	3640	0
361	20240712	153400	93502240	3640	3640	3640	3640	0
362	20240712	153300	93502240	3640	3640	3640	3640	962
363	20240712	153200	93502240	3640	3640	3640	3640	0
364	20240712	153100	93502240	3640	3640	3640	3640	0
365	20240712	153000	93502240	3640	3640	3640	3640	962
366	20240712	152900	90000560	3640	3640	3640	3640	0
367	20240712	152800	90000560	3640	3640	3640	3640	0
368	20240712	152700	90000560	3640	3640	3640	3640	0
369	20240712	152600	90000560	3640	3640	3640	3640	0
370	20240712	152500	90000560	3640	3640	3640	3640	0
371	20240712	152400	90000560	3640	3640	3640	3640	0
372	20240712	152300	90000560	3640	3640	3640	3640	0
373	20240712	152200	90000560	3640	3640	3640	3640	0
374	20240712	152100	90000560	3640	3640	3640	3640	0
375	20240712	152000	90000560	3640	3640	3640	3640	0
376	20240712	151900	90000560	3640	3620	3640	3620	85
377	20240712	151800	89692120	3640	3620	3640	3620	38
378	20240712	151700	89554460	3640	3640	3640	3640	0
379	20240712	151600	89554460	3640	3640	3640	3640	27
380	20240712	151500	89456180	3640	3640	3640	3640	0
381	20240712	151400	89456180	3640	3640	3640	3640	0
382	20240712	151300	89456180	3640	3640	3640	3640	0
383	20240712	151200	89456180	3640	3640	3640	3640	0
384	20240712	151100	89456180	3640	3620	3640	3620	87
385	20240712	151000	89141210	3620	3620	3620	3620	1
386	20240712	150900	89137590	3630	3630	3630	3630	20
387	20240712	150800	89064990	3635	3635	3635	3635	3
388	20240712	150700	89054085	3635	3620	3635	3620	200
389	20240712	150600	88328515	3620	3620	3620	3620	0
390	20240712	150500	88328515	3620	3620	3620	3620	2
391	20240712	150400	88321275	3620	3620	3620	3620	3
392	20240712	150300	88310415	3615	3615	3615	3615	1
393	20240712	150200	88306800	3615	3615	3615	3615	0
394	20240712	150100	88306800	3615	3615	3615	3615	0
395	20240712	150000	88306800	3615	3615	3615	3615	24
396	20240712	145900	88220040	3615	3620	3620	3615	4
397	20240712	145800	88205565	3620	3620	3620	3620	8
398	20240712	145700	88176605	3625	3625	3625	3625	0
399	20240712	145600	88176605	3625	3625	3625	3625	0
400	20240712	145500	88176605	3625	3625	3625	3625	1
401	20240712	145400	88172980	3620	3620	3620	3620	0
402	20240712	145300	88172980	3620	3620	3620	3620	145
403	20240712	145200	87648080	3625	3625	3625	3625	0
404	20240712	145100	87648080	3625	3625	3625	3625	38
405	20240712	145000	87510330	3630	3630	3630	3630	1
406	20240712	144900	87506700	3625	3625	3625	3625	0
407	20240712	144800	87506700	3625	3625	3625	3625	13
408	20240712	144700	87459575	3630	3630	3630	3630	3
409	20240712	144600	87448685	3630	3630	3630	3630	0
410	20240712	144500	87448685	3630	3630	3630	3630	0
411	20240712	144400	87448685	3630	3630	3630	3630	5
412	20240712	144300	87430535	3635	3635	3635	3635	2
413	20240712	144200	87423265	3635	3635	3635	3635	1
414	20240712	144100	87419630	3635	3635	3635	3635	1
415	20240712	144000	87415995	3630	3640	3640	3630	502
416	20240712	143900	85593715	3640	3640	3640	3640	26
417	20240712	143800	85499075	3640	3640	3640	3640	30
418	20240712	143700	85389875	3640	3635	3640	3635	231
419	20240712	143600	84549185	3640	3640	3640	3640	15
420	20240712	143500	84494585	3635	3635	3635	3635	0
421	20240712	143400	84494585	3635	3635	3635	3635	0
422	20240712	143300	84494585	3635	3635	3635	3635	0
423	20240712	143200	84494585	3635	3635	3635	3635	0
424	20240712	143100	84494585	3635	3635	3635	3635	0
425	20240712	143000	84494585	3635	3620	3635	3620	5
426	20240712	142900	84476455	3635	3635	3635	3635	0
427	20240712	142800	84476455	3635	3635	3635	3635	1
428	20240712	142700	84472820	3635	3635	3635	3635	0
429	20240712	142600	84472820	3635	3630	3635	3630	3
430	20240712	142500	84461920	3640	3640	3640	3640	0
431	20240712	142400	84461920	3640	3640	3640	3640	0
432	20240712	142300	84461920	3640	3640	3640	3640	0
433	20240712	142200	84461920	3640	3640	3640	3640	0
434	20240712	142100	84461920	3640	3640	3640	3640	0
435	20240712	142000	84461920	3640	3625	3640	3625	89
436	20240712	141900	84139155	3640	3640	3640	3640	5
437	20240712	141800	84120955	3635	3635	3635	3635	0
438	20240712	141700	84120955	3635	3635	3635	3635	0
439	20240712	141600	84120955	3635	3635	3635	3635	0
440	20240712	141500	84120955	3635	3635	3635	3635	0
441	20240712	141400	84120955	3635	3635	3635	3635	0
442	20240712	141300	84120955	3635	3635	3635	3635	0
443	20240712	141200	84120955	3635	3635	3635	3635	0
444	20240712	141100	84120955	3635	3635	3635	3635	15
445	20240712	141000	84066430	3635	3635	3635	3635	0
446	20240712	140900	84066430	3635	3640	3640	3635	223
447	20240712	140800	83254715	3630	3630	3630	3630	0
448	20240712	140700	83254715	3630	3630	3630	3630	0
449	20240712	140600	83254715	3630	3630	3630	3630	1
450	20240712	140500	83251085	3635	3635	3635	3635	0
451	20240712	140400	83251085	3635	3635	3635	3635	0
452	20240712	140300	83251085	3635	3635	3635	3635	1
453	20240712	140200	83247450	3640	3640	3640	3640	0
454	20240712	140100	83247450	3640	3635	3640	3635	101
455	20240712	140000	82879815	3640	3640	3640	3640	0
456	20240712	135900	82879815	3640	3640	3640	3640	0
457	20240712	135800	82879815	3640	3635	3640	3635	2
458	20240712	135700	82872540	3635	3635	3635	3635	0
459	20240712	135600	82872540	3635	3640	3640	3635	359
460	20240712	135500	81567570	3630	3630	3630	3630	1
461	20240712	135400	81563940	3620	3605	3620	3605	204
462	20240712	135300	80827115	3600	3600	3600	3600	124
463	20240712	135200	80380715	3595	3595	3595	3595	0
464	20240712	135100	80380715	3595	3595	3595	3595	0
465	20240712	135000	80380715	3595	3595	3595	3595	0
466	20240712	134900	80380715	3595	3595	3595	3595	0
467	20240712	134800	80380715	3595	3595	3595	3595	0
468	20240712	134700	80380715	3595	3595	3595	3595	0
469	20240712	134600	80380715	3595	3595	3595	3595	0
470	20240712	134500	80380715	3595	3595	3595	3595	0
471	20240712	134400	80380715	3595	3595	3595	3595	3
472	20240712	134300	80369930	3595	3595	3595	3595	139
473	20240712	134200	79870225	3585	3585	3585	3585	0
474	20240712	134100	79870225	3585	3585	3585	3585	0
475	20240712	134000	79870225	3585	3585	3585	3585	0
476	20240712	133900	79870225	3585	3585	3585	3585	0
477	20240712	133800	79870225	3585	3585	3585	3585	0
478	20240712	133700	79870225	3585	3585	3585	3585	0
479	20240712	133600	79870225	3585	3585	3585	3585	0
480	20240712	133500	79870225	3585	3585	3585	3585	0
481	20240712	133400	79870225	3585	3585	3585	3585	0
482	20240712	133300	79870225	3585	3585	3585	3585	0
483	20240712	133200	79870225	3585	3585	3585	3585	0
484	20240712	133100	79870225	3585	3585	3585	3585	0
485	20240712	133000	79870225	3585	3585	3585	3585	0
486	20240712	132900	79870225	3585	3585	3585	3585	0
487	20240712	132800	79870225	3585	3585	3585	3585	200
488	20240712	132700	79153225	3595	3595	3595	3595	186
489	20240712	132600	78484555	3595	3595	3595	3595	0
490	20240712	132500	78484555	3595	3595	3595	3595	500
491	20240712	132400	76687055	3590	3590	3590	3590	1
492	20240712	132300	76683465	3585	3585	3585	3585	0
493	20240712	132200	76683465	3585	3585	3585	3585	0
494	20240712	132100	76683465	3585	3580	3585	3580	660
495	20240712	132000	74320590	3610	3610	3610	3610	700
496	20240712	131900	71793590	3620	3620	3620	3620	0
497	20240712	131800	71793590	3620	3620	3620	3620	0
498	20240712	131700	71793590	3620	3620	3620	3620	0
499	20240712	131600	71793590	3620	3620	3620	3620	0
500	20240712	131500	71793590	3620	3620	3620	3620	0
501	20240712	131400	71793590	3620	3620	3620	3620	0
502	20240712	131300	71793590	3620	3620	3620	3620	0
503	20240712	131200	71793590	3620	3615	3620	3615	49
504	20240712	131100	71616300	3620	3620	3620	3620	0
505	20240712	131000	71616300	3620	3620	3620	3620	0
506	20240712	130900	71616300	3620	3620	3620	3620	0
507	20240712	130800	71616300	3620	3620	3620	3620	0
508	20240712	130700	71616300	3620	3620	3620	3620	0
509	20240712	130600	71616300	3620	3620	3620	3620	0
510	20240712	130500	71616300	3620	3620	3620	3620	0
511	20240712	130400	71616300	3620	3620	3620	3620	0
512	20240712	130300	71616300	3620	3620	3620	3620	0
513	20240712	130200	71616300	3620	3620	3620	3620	0
514	20240712	130100	71616300	3620	3635	3635	3620	1133
515	20240712	130000	67514825	3640	3625	3640	3625	2
516	20240712	125900	67507560	3630	3630	3630	3630	0
517	20240712	125800	67507560	3630	3605	3630	3605	760
518	20240712	125700	64751760	3605	3600	3605	3600	614
519	20240712	125600	62539795	3580	3580	3580	3580	0
520	20240712	125500	62539795	3580	3585	3585	3580	10
521	20240712	125400	62503985	3580	3580	3580	3580	0
522	20240712	125300	62503985	3580	3580	3580	3580	0
523	20240712	125200	62503985	3580	3580	3580	3580	0
524	20240712	125100	62503985	3580	3595	3595	3580	1236
525	20240712	125000	58071015	3595	3595	3595	3595	0
526	20240712	124900	58071015	3595	3595	3595	3595	161
527	20240712	124800	57492220	3595	3595	3595	3595	0
528	20240712	124700	57492220	3595	3595	3595	3595	0
529	20240712	124600	57492220	3595	3595	3595	3595	0
530	20240712	124500	57492220	3595	3595	3595	3595	2
531	20240712	124400	57485030	3600	3600	3600	3600	0
532	20240712	124300	57485030	3600	3600	3600	3600	1
533	20240712	124200	57481430	3600	3600	3600	3600	0
534	20240712	124100	57481430	3600	3600	3600	3600	0
535	20240712	124000	57481430	3600	3600	3600	3600	0
536	20240712	123900	57481430	3600	3600	3600	3600	1
537	20240712	123800	57477830	3595	3595	3595	3595	225
538	20240712	123700	56668955	3600	3600	3600	3600	0
539	20240712	123600	56668955	3600	3605	3605	3600	13
540	20240712	123500	56622105	3600	3600	3600	3600	0
541	20240712	123400	56622105	3600	3600	3600	3600	0
542	20240712	123300	56622105	3600	3600	3600	3600	0
543	20240712	123200	56622105	3600	3600	3600	3600	69
544	20240712	123100	56373705	3600	3600	3600	3600	5
545	20240712	123000	56355705	3600	3600	3600	3600	0
546	20240712	122900	56355705	3600	3600	3600	3600	0
547	20240712	122800	56355705	3600	3600	3600	3600	21
548	20240712	122700	56280105	3600	3600	3600	3600	0
549	20240712	122600	56280105	3600	3600	3600	3600	50
550	20240712	122500	56100105	3595	3595	3595	3595	117
551	20240712	122400	55679490	3590	3590	3590	3590	0
552	20240712	122300	55679490	3590	3590	3590	3590	0
553	20240712	122200	55679490	3590	3590	3590	3590	0
554	20240712	122100	55679490	3590	3590	3590	3590	0
555	20240712	122000	55679490	3590	3590	3590	3590	0
556	20240712	121900	55679490	3590	3590	3590	3590	0
557	20240712	121800	55679490	3590	3590	3590	3590	0
558	20240712	121700	55679490	3590	3590	3590	3590	0
559	20240712	121600	55679490	3590	3590	3590	3590	0
560	20240712	121500	55679490	3590	3590	3590	3590	0
561	20240712	121400	55679490	3590	3590	3590	3590	0
562	20240712	121300	55679490	3590	3590	3590	3590	29
563	20240712	121200	55575380	3595	3595	3595	3595	0
564	20240712	121100	55575380	3595	3595	3595	3595	0
565	20240712	121000	55575380	3595	3595	3595	3595	0
566	20240712	120900	55575380	3595	3595	3595	3595	0
567	20240712	120800	55575380	3595	3595	3595	3595	0
568	20240712	120700	55575380	3595	3595	3595	3595	0
569	20240712	120600	55575380	3595	3595	3595	3595	0
570	20240712	120500	55575380	3595	3595	3595	3595	0
571	20240712	120400	55575380	3595	3595	3595	3595	0
572	20240712	120300	55575380	3595	3595	3595	3595	0
573	20240712	120200	55575380	3595	3595	3595	3595	0
574	20240712	120100	55575380	3595	3595	3595	3595	0
575	20240712	120000	55575380	3595	3595	3595	3595	0
576	20240712	115900	55575380	3595	3595	3595	3595	0
577	20240712	115800	55575380	3595	3595	3595	3595	0
578	20240712	115700	55575380	3595	3595	3595	3595	186
579	20240712	115600	54906710	3600	3600	3600	3600	0
580	20240712	115500	54906710	3600	3600	3600	3600	0
581	20240712	115400	54906710	3600	3600	3600	3600	0
582	20240712	115300	54906710	3600	3600	3600	3600	0
583	20240712	115200	54906710	3600	3600	3600	3600	0
584	20240712	115100	54906710	3600	3600	3600	3600	0
585	20240712	115000	54906710	3600	3600	3600	3600	0
586	20240712	114900	54906710	3600	3600	3600	3600	0
587	20240712	114800	54906710	3600	3600	3600	3600	0
588	20240712	114700	54906710	3600	3600	3600	3600	0
589	20240712	114600	54906710	3600	3600	3600	3600	2
590	20240712	114500	54899510	3600	3600	3600	3600	2
591	20240712	114400	54892310	3600	3600	3600	3600	0
592	20240712	114300	54892310	3600	3600	3600	3600	0
593	20240712	114200	54892310	3600	3600	3600	3600	0
594	20240712	114100	54892310	3600	3600	3600	3600	11
595	20240712	114000	54852710	3600	3600	3600	3600	0
596	20240712	113900	54852710	3600	3595	3600	3595	146
597	20240712	113800	54327490	3595	3595	3595	3595	0
598	20240712	113700	54327490	3595	3595	3595	3595	0
599	20240712	113600	54327490	3595	3595	3595	3595	2
600	20240712	113500	54320300	3595	3595	3595	3595	0
601	20240712	113400	54320300	3595	3595	3595	3595	0
602	20240712	113300	54320300	3595	3595	3595	3595	0
603	20240712	113200	54320300	3595	3595	3595	3595	0
604	20240712	113100	54320300	3595	3595	3595	3595	0
605	20240712	113000	54320300	3595	3595	3595	3595	2
606	20240712	112900	54313110	3600	3600	3600	3600	0
607	20240712	112800	54313110	3600	3600	3600	3600	0
608	20240712	112700	54313110	3600	3600	3600	3600	1
609	20240712	112600	54309510	3585	3585	3585	3585	0
610	20240712	112500	54309510	3585	3585	3585	3585	0
611	20240712	112400	54309510	3585	3585	3585	3585	0
612	20240712	112300	54309510	3585	3585	3585	3585	0
613	20240712	112200	54309510	3585	3590	3590	3585	252
614	20240712	112100	53406050	3590	3590	3590	3590	0
615	20240712	112000	53406050	3590	3605	3605	3590	2500
616	20240712	111900	44426100	3610	3610	3610	3610	0
617	20240712	111800	44426100	3610	3610	3610	3610	0
618	20240712	111700	44426100	3610	3610	3610	3610	0
619	20240712	111600	44426100	3610	3610	3610	3610	0
620	20240712	111500	44426100	3610	3610	3610	3610	0
621	20240712	111400	44426100	3610	3610	3610	3610	0
622	20240712	111300	44426100	3610	3605	3610	3605	806
623	20240712	111200	41517520	3605	3605	3605	3605	0
624	20240712	111100	41517520	3605	3605	3605	3605	0
625	20240712	111000	41517520	3605	3605	3605	3605	5
626	20240712	110900	41499495	3600	3600	3600	3600	0
627	20240712	110800	41499495	3600	3600	3600	3600	39
628	20240712	110700	41359095	3600	3600	3600	3600	0
629	20240712	110600	41359095	3600	3600	3600	3600	0
630	20240712	110500	41359095	3600	3600	3600	3600	0
631	20240712	110400	41359095	3600	3600	3600	3600	0
632	20240712	110300	41359095	3600	3600	3600	3600	0
633	20240712	110200	41359095	3600	3600	3600	3600	0
634	20240712	110100	41359095	3600	3600	3600	3600	0
635	20240712	110000	41359095	3600	3600	3600	3600	1
636	20240712	105900	41355495	3600	3600	3600	3600	1
637	20240712	105800	41351895	3600	3600	3600	3600	2
638	20240712	105700	41344695	3600	3600	3600	3600	0
639	20240712	105600	41344695	3600	3600	3600	3600	0
640	20240712	105500	41344695	3600	3600	3600	3600	2
641	20240712	105400	41337495	3605	3605	3605	3605	0
642	20240712	105300	41337495	3605	3605	3605	3605	0
643	20240712	105200	41337495	3605	3605	3605	3605	0
644	20240712	105100	41337495	3605	3605	3605	3605	0
645	20240712	105000	41337495	3605	3600	3605	3600	110
646	20240712	104900	40941490	3595	3595	3595	3595	0
647	20240712	104800	40941490	3595	3595	3595	3595	13
648	20240712	104700	40894755	3600	3600	3600	3600	0
649	20240712	104600	40894755	3600	3600	3600	3600	0
650	20240712	104500	40894755	3600	3600	3600	3600	0
651	20240712	104400	40894755	3600	3600	3600	3600	1
652	20240712	104300	40891155	3600	3600	3600	3600	1
653	20240712	104200	40887555	3600	3600	3600	3600	0
654	20240712	104100	40887555	3600	3600	3600	3600	51
655	20240712	104000	40703955	3595	3595	3595	3595	0
656	20240712	103900	40703955	3595	3595	3595	3595	0
657	20240712	103800	40703955	3595	3595	3595	3595	110
658	20240712	103700	40308505	3595	3595	3595	3595	5
659	20240712	103600	40290530	3600	3595	3600	3595	10
660	20240712	103500	40254555	3595	3595	3595	3595	0
661	20240712	103400	40254555	3595	3595	3595	3595	55
662	20240712	103300	40056830	3595	3595	3595	3595	13
663	20240712	103200	40010095	3595	3595	3595	3595	5
664	20240712	103100	39992120	3595	3595	3595	3595	0
665	20240712	103000	39992120	3595	3595	3595	3595	0
666	20240712	102900	39992120	3595	3595	3595	3595	0
667	20240712	102800	39992120	3595	3595	3595	3595	506
668	20240712	102700	38173050	3600	3600	3600	3600	0
669	20240712	102600	38173050	3600	3600	3600	3600	0
670	20240712	102500	38173050	3600	3600	3600	3600	1
671	20240712	102400	38169450	3595	3600	3600	3595	11
672	20240712	102300	38129900	3600	3600	3600	3600	1
673	20240712	102200	38126300	3600	3600	3600	3600	2
674	20240712	102100	38119100	3595	3595	3595	3595	13
675	20240712	102000	38072365	3600	3600	3600	3600	0
676	20240712	101900	38072365	3600	3600	3600	3600	1
677	20240712	101800	38068765	3600	3600	3600	3600	1
678	20240712	101700	38065165	3600	3600	3600	3600	1
679	20240712	101600	38061565	3600	3600	3600	3600	2
680	20240712	101500	38054365	3600	3600	3600	3600	0
681	20240712	101400	38054365	3600	3600	3600	3600	0
682	20240712	101300	38054365	3600	3600	3600	3600	1
683	20240712	101200	38050765	3595	3595	3595	3595	0
684	20240712	101100	38050765	3595	3595	3595	3595	0
685	20240712	101000	38050765	3595	3595	3595	3595	269
686	20240712	100900	37083710	3595	3595	3595	3595	9
687	20240712	100800	37051355	3590	3590	3590	3590	2
688	20240712	100700	37044175	3595	3595	3595	3595	451
689	20240712	100600	35422830	3600	3600	3600	3600	0
690	20240712	100500	35422830	3600	3600	3600	3600	8
691	20240712	100400	35394030	3595	3595	3595	3595	13
692	20240712	100300	35347295	3595	3595	3595	3595	0
693	20240712	100200	35347295	3595	3595	3595	3595	0
694	20240712	100100	35347295	3595	3595	3595	3595	0
695	20240712	100000	35347295	3595	3595	3595	3595	0
696	20240712	095900	35347295	3595	3595	3595	3595	0
697	20240712	095800	35347295	3595	3595	3595	3595	8
698	20240712	095700	35318535	3595	3595	3595	3595	106
699	20240712	095600	34937465	3600	3600	3600	3600	566
700	20240712	095500	32899865	3605	3605	3605	3605	1
701	20240712	095400	32896260	3605	3605	3605	3605	0
702	20240712	095300	32896260	3605	3605	3605	3605	0
703	20240712	095200	32896260	3605	3605	3605	3605	0
704	20240712	095100	32896260	3605	3605	3605	3605	2
705	20240712	095000	32889050	3605	3605	3605	3605	41
706	20240712	094900	32741245	3605	3605	3605	3605	100
707	20240712	094800	32380745	3600	3600	3600	3600	0
708	20240712	094700	32380745	3600	3600	3600	3600	61
709	20240712	094600	32161145	3600	3600	3600	3600	0
710	20240712	094500	32161145	3600	3595	3605	3595	76
711	20240712	094400	31887585	3595	3595	3595	3595	1
712	20240712	094300	31883990	3590	3590	3590	3590	9
713	20240712	094200	31851680	3590	3610	3610	3590	3738
714	20240712	094100	18378980	3615	3615	3615	3615	0
715	20240712	094000	18378980	3615	3615	3615	3615	0
716	20240712	093900	18378980	3615	3620	3620	3615	749
717	20240712	093800	15671340	3615	3615	3615	3615	0
718	20240712	093700	15671340	3615	3615	3615	3615	128
719	20240712	093600	15208620	3615	3615	3615	3615	6
720	20240712	093500	15186930	3615	3615	3615	3615	1
721	20240712	093400	15183315	3615	3610	3615	3605	855
722	20240712	093300	12097515	3605	3605	3605	3605	1
723	20240712	093200	12093910	3605	3605	3605	3605	0
724	20240712	093100	12093910	3605	3605	3605	3605	0
725	20240712	093000	12093910	3605	3605	3605	3605	0
726	20240712	092900	12093910	3605	3610	3610	3605	2
727	20240712	092800	12086695	3605	3605	3605	3605	0
728	20240712	092700	12086695	3605	3610	3610	3605	334
729	20240712	092600	10880965	3610	3610	3610	3610	0
730	20240712	092500	10880965	3610	3610	3610	3610	0
731	20240712	092400	10880965	3610	3610	3610	3610	0
732	20240712	092300	10880965	3610	3610	3610	3610	0
733	20240712	092200	10880965	3610	3610	3610	3610	472
734	20240712	092100	9177045	3600	3605	3605	3600	590
735	20240712	092000	7052840	3600	3605	3605	3600	50
736	20240712	091900	6872815	3610	3610	3610	3610	2
737	20240712	091800	6865595	3615	3615	3615	3615	0
738	20240712	091700	6865595	3615	3615	3615	3615	5
739	20240712	091600	6847520	3615	3615	3615	3615	1
740	20240712	091500	6843905	3605	3610	3610	3605	6
741	20240712	091400	6822255	3615	3615	3615	3615	0
742	20240712	091300	6822255	3615	3615	3615	3615	0
743	20240712	091200	6822255	3615	3615	3615	3615	0
744	20240712	091100	6822255	3615	3615	3615	3610	4
745	20240712	091000	6807805	3615	3615	3615	3615	6
746	20240712	090900	6786115	3610	3610	3610	3610	232
747	20240712	090800	5948595	3625	3625	3625	3625	0
748	20240712	090700	5948595	3625	3625	3625	3625	1
749	20240712	090600	5944970	3610	3610	3610	3610	0
750	20240712	090500	5944970	3610	3610	3610	3610	0
751	20240712	090400	5944970	3610	3610	3610	3610	230
752	20240712	090300	5114670	3630	3630	3630	3630	0
753	20240712	090200	5114670	3630	3630	3630	3630	0
754	20240712	090100	5114670	3630	3630	3630	3630	0
755	20240712	090000	5114670	3630	3630	3630	3630	1409