KissMeData/056360/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194100	188603140	4975	4975	4975	4975	405
3	20240712	194000	188603140	4975	4975	4975	4975	0
4	20240712	193900	188603140	4975	4975	4975	4975	0
5	20240712	193800	188603140	4975	4975	4975	4975	0
6	20240712	193700	188603140	4975	4975	4975	4975	0
7	20240712	193600	188603140	4975	4975	4975	4975	0
8	20240712	193500	188603140	4975	4975	4975	4975	0
9	20240712	193400	188603140	4975	4975	4975	4975	0
10	20240712	193300	188603140	4975	4975	4975	4975	0
11	20240712	193200	188603140	4975	4975	4975	4975	0
12	20240712	193100	188603140	4975	4975	4975	4975	0
13	20240712	193000	188603140	4975	4975	4975	4975	0
14	20240712	192900	188603140	4975	4975	4975	4975	0
15	20240712	192800	188603140	4975	4975	4975	4975	0
16	20240712	192700	188603140	4975	4975	4975	4975	0
17	20240712	192600	188603140	4975	4975	4975	4975	0
18	20240712	192500	188603140	4975	4975	4975	4975	0
19	20240712	192400	188603140	4975	4975	4975	4975	0
20	20240712	192300	188603140	4975	4975	4975	4975	0
21	20240712	192200	188603140	4975	4975	4975	4975	0
22	20240712	192100	188603140	4975	4975	4975	4975	0
23	20240712	192000	188603140	4975	4975	4975	4975	0
24	20240712	191900	188603140	4975	4975	4975	4975	0
25	20240712	191800	188603140	4975	4975	4975	4975	0
26	20240712	191700	188603140	4975	4975	4975	4975	0
27	20240712	191600	188603140	4975	4975	4975	4975	0
28	20240712	191500	188603140	4975	4975	4975	4975	0
29	20240712	191400	188603140	4975	4975	4975	4975	0
30	20240712	191300	188603140	4975	4975	4975	4975	0
31	20240712	191200	188603140	4975	4975	4975	4975	0
32	20240712	191100	188603140	4975	4975	4975	4975	405
33	20240712	191000	188603140	4975	4975	4975	4975	0
34	20240712	190900	188603140	4975	4975	4975	4975	0
35	20240712	190800	188603140	4975	4975	4975	4975	0
36	20240712	190700	188603140	4975	4975	4975	4975	0
37	20240712	190600	188603140	4975	4975	4975	4975	0
38	20240712	190500	188603140	4975	4975	4975	4975	0
39	20240712	190400	188603140	4975	4975	4975	4975	0
40	20240712	190300	188603140	4975	4975	4975	4975	0
41	20240712	190200	188603140	4975	4975	4975	4975	0
42	20240712	190100	188603140	4975	4975	4975	4975	0
43	20240712	190000	188603140	4975	4975	4975	4975	0
44	20240712	185900	188603140	4975	4975	4975	4975	0
45	20240712	185800	188603140	4975	4975	4975	4975	0
46	20240712	185700	188603140	4975	4975	4975	4975	0
47	20240712	185600	188603140	4975	4975	4975	4975	0
48	20240712	185500	188603140	4975	4975	4975	4975	0
49	20240712	185400	188603140	4975	4975	4975	4975	0
50	20240712	185300	188603140	4975	4975	4975	4975	0
51	20240712	185200	188603140	4975	4975	4975	4975	0
52	20240712	185100	188603140	4975	4975	4975	4975	0
53	20240712	185000	188603140	4975	4975	4975	4975	0
54	20240712	184900	188603140	4975	4975	4975	4975	0
55	20240712	184800	188603140	4975	4975	4975	4975	0
56	20240712	184700	188603140	4975	4975	4975	4975	0
57	20240712	184600	188603140	4975	4975	4975	4975	0
58	20240712	184500	188603140	4975	4975	4975	4975	0
59	20240712	184400	188603140	4975	4975	4975	4975	0
60	20240712	184300	188603140	4975	4975	4975	4975	0
61	20240712	184200	188603140	4975	4975	4975	4975	0
62	20240712	184100	188603140	4975	4975	4975	4975	405
63	20240712	184000	188603140	4975	4975	4975	4975	0
64	20240712	183900	188603140	4975	4975	4975	4975	0
65	20240712	183800	188603140	4975	4975	4975	4975	0
66	20240712	183700	188603140	4975	4975	4975	4975	0
67	20240712	183600	188603140	4975	4975	4975	4975	0
68	20240712	183500	188603140	4975	4975	4975	4975	0
69	20240712	183400	188603140	4975	4975	4975	4975	0
70	20240712	183300	188603140	4975	4975	4975	4975	0
71	20240712	183200	188603140	4975	4975	4975	4975	0
72	20240712	183100	188603140	4975	4975	4975	4975	0
73	20240712	183000	188603140	4975	4975	4975	4975	0
74	20240712	182900	188603140	4975	4975	4975	4975	0
75	20240712	182800	188603140	4975	4975	4975	4975	0
76	20240712	182700	188603140	4975	4975	4975	4975	0
77	20240712	182600	188603140	4975	4975	4975	4975	0
78	20240712	182500	188603140	4975	4975	4975	4975	0
79	20240712	182400	188603140	4975	4975	4975	4975	0
80	20240712	182300	188603140	4975	4975	4975	4975	0
81	20240712	182200	188603140	4975	4975	4975	4975	0
82	20240712	182100	188603140	4975	4975	4975	4975	0
83	20240712	182000	188603140	4975	4975	4975	4975	0
84	20240712	181900	188603140	4975	4975	4975	4975	0
85	20240712	181800	188603140	4975	4975	4975	4975	0
86	20240712	181700	188603140	4975	4975	4975	4975	0
87	20240712	181600	188603140	4975	4975	4975	4975	0
88	20240712	181500	188603140	4975	4975	4975	4975	0
89	20240712	181400	188603140	4975	4975	4975	4975	0
90	20240712	181300	188603140	4975	4975	4975	4975	0
91	20240712	181200	188603140	4975	4975	4975	4975	0
92	20240712	181100	188603140	4975	4975	4975	4975	405
93	20240712	181000	188603140	4975	4975	4975	4975	0
94	20240712	180900	188603140	4975	4975	4975	4975	0
95	20240712	180800	188603140	4975	4975	4975	4975	0
96	20240712	180700	188603140	4975	4975	4975	4975	0
97	20240712	180600	188603140	4975	4975	4975	4975	0
98	20240712	180500	188603140	4975	4975	4975	4975	0
99	20240712	180400	188603140	4975	4975	4975	4975	0
100	20240712	180300	188603140	4975	4975	4975	4975	0
101	20240712	180200	188603140	4975	4975	4975	4975	0
102	20240712	180100	188603140	4975	4975	4975	4975	0
103	20240712	180000	188603140	4975	4975	4975	4975	0
104	20240712	175900	188603140	4975	4975	4975	4975	0
105	20240712	175800	188603140	4975	4975	4975	4975	0
106	20240712	175700	188603140	4975	4975	4975	4975	0
107	20240712	175600	188603140	4975	4975	4975	4975	0
108	20240712	175500	188603140	4975	4975	4975	4975	0
109	20240712	175400	188603140	4975	4975	4975	4975	0
110	20240712	175300	188603140	4975	4975	4975	4975	0
111	20240712	175200	188603140	4975	4975	4975	4975	0
112	20240712	175100	188603140	4975	4975	4975	4975	0
113	20240712	175000	188603140	4975	4975	4975	4975	0
114	20240712	174900	188603140	4975	4975	4975	4975	0
115	20240712	174800	188603140	4975	4975	4975	4975	0
116	20240712	174700	188603140	4975	4975	4975	4975	0
117	20240712	174600	188603140	4975	4975	4975	4975	0
118	20240712	174500	188603140	4975	4975	4975	4975	0
119	20240712	174400	188603140	4975	4975	4975	4975	0
120	20240712	174300	188603140	4975	4975	4975	4975	0
121	20240712	174200	188603140	4975	4975	4975	4975	0
122	20240712	174100	188603140	4975	4975	4975	4975	405
123	20240712	174000	188603140	4975	4975	4975	4975	0
124	20240712	173900	188603140	4975	4975	4975	4975	0
125	20240712	173800	188603140	4975	4975	4975	4975	0
126	20240712	173700	188603140	4975	4975	4975	4975	0
127	20240712	173600	188603140	4975	4975	4975	4975	0
128	20240712	173500	188603140	4975	4975	4975	4975	0
129	20240712	173400	188603140	4975	4975	4975	4975	0
130	20240712	173300	188603140	4975	4975	4975	4975	0
131	20240712	173200	188603140	4975	4975	4975	4975	0
132	20240712	173100	188603140	4975	4975	4975	4975	0
133	20240712	173000	188603140	4975	4975	4975	4975	0
134	20240712	172900	188603140	4975	4975	4975	4975	0
135	20240712	172800	188603140	4975	4975	4975	4975	0
136	20240712	172700	188603140	4975	4975	4975	4975	0
137	20240712	172600	188603140	4975	4975	4975	4975	0
138	20240712	172500	188603140	4975	4975	4975	4975	0
139	20240712	172400	188603140	4975	4975	4975	4975	0
140	20240712	172300	188603140	4975	4975	4975	4975	0
141	20240712	172200	188603140	4975	4975	4975	4975	0
142	20240712	172100	188603140	4975	4975	4975	4975	0
143	20240712	172000	188603140	4975	4975	4975	4975	0
144	20240712	171900	188603140	4975	4975	4975	4975	0
145	20240712	171800	188603140	4975	4975	4975	4975	0
146	20240712	171700	188603140	4975	4975	4975	4975	0
147	20240712	171600	188603140	4975	4975	4975	4975	0
148	20240712	171500	188603140	4975	4975	4975	4975	0
149	20240712	171400	188603140	4975	4975	4975	4975	0
150	20240712	171300	188603140	4975	4975	4975	4975	0
151	20240712	171200	188603140	4975	4975	4975	4975	0
152	20240712	171100	188603140	4975	4975	4975	4975	405
153	20240712	171000	188603140	4975	4975	4975	4975	0
154	20240712	170900	188603140	4975	4975	4975	4975	0
155	20240712	170800	188603140	4975	4975	4975	4975	0
156	20240712	170700	188603140	4975	4975	4975	4975	0
157	20240712	170600	188603140	4975	4975	4975	4975	0
158	20240712	170500	188603140	4975	4975	4975	4975	0
159	20240712	170400	188603140	4975	4975	4975	4975	0
160	20240712	170300	188603140	4975	4975	4975	4975	0
161	20240712	170200	188603140	4975	4975	4975	4975	0
162	20240712	170100	188603140	4975	4975	4975	4975	0
163	20240712	170000	188603140	4975	4975	4975	4975	0
164	20240712	165900	188603140	4975	4975	4975	4975	0
165	20240712	165800	188603140	4975	4975	4975	4975	0
166	20240712	165700	188603140	4975	4975	4975	4975	0
167	20240712	165600	188603140	4975	4975	4975	4975	0
168	20240712	165500	188603140	4975	4975	4975	4975	0
169	20240712	165400	188603140	4975	4975	4975	4975	0
170	20240712	165300	188603140	4975	4975	4975	4975	0
171	20240712	165200	188603140	4975	4975	4975	4975	0
172	20240712	165100	188603140	4975	4975	4975	4975	0
173	20240712	165000	188603140	4975	4975	4975	4975	0
174	20240712	164900	188603140	4975	4975	4975	4975	0
175	20240712	164800	188603140	4975	4975	4975	4975	0
176	20240712	164700	188603140	4975	4975	4975	4975	0
177	20240712	164600	188603140	4975	4975	4975	4975	0
178	20240712	164500	188603140	4975	4975	4975	4975	0
179	20240712	164400	188603140	4975	4975	4975	4975	0
180	20240712	164300	188603140	4975	4975	4975	4975	0
181	20240712	164200	188603140	4975	4975	4975	4975	0
182	20240712	164100	188603140	4975	4975	4975	4975	405
183	20240712	164000	188603140	4975	4975	4975	4975	0
184	20240712	163900	188603140	4975	4975	4975	4975	0
185	20240712	163800	188603140	4975	4975	4975	4975	0
186	20240712	163700	188603140	4975	4975	4975	4975	0
187	20240712	163600	188603140	4975	4975	4975	4975	0
188	20240712	163500	188603140	4975	4975	4975	4975	0
189	20240712	163400	188603140	4975	4975	4975	4975	0
190	20240712	163300	188603140	4975	4975	4975	4975	0
191	20240712	163200	188603140	4975	4975	4975	4975	0
192	20240712	163100	188603140	4975	4975	4975	4975	0
193	20240712	163000	188603140	4975	4975	4975	4975	0
194	20240712	162900	188603140	4975	4975	4975	4975	0
195	20240712	162800	188603140	4975	4975	4975	4975	0
196	20240712	162700	188603140	4975	4975	4975	4975	0
197	20240712	162600	188603140	4975	4975	4975	4975	0
198	20240712	162500	188603140	4975	4975	4975	4975	0
199	20240712	162400	188603140	4975	4975	4975	4975	0
200	20240712	162300	188603140	4975	4975	4975	4975	0
201	20240712	162200	188603140	4975	4975	4975	4975	0
202	20240712	162100	188603140	4975	4975	4975	4975	0
203	20240712	162000	188603140	4975	4975	4975	4975	0
204	20240712	161900	188603140	4975	4975	4975	4975	0
205	20240712	161800	188603140	4975	4975	4975	4975	0
206	20240712	161700	188603140	4975	4975	4975	4975	0
207	20240712	161600	188603140	4975	4975	4975	4975	0
208	20240712	161500	188603140	4975	4975	4975	4975	0
209	20240712	161400	188603140	4975	4975	4975	4975	0
210	20240712	161300	188603140	4975	4975	4975	4975	0
211	20240712	161200	188603140	4975	4975	4975	4975	0
212	20240712	161100	188603140	4975	4975	4975	4975	405
213	20240712	161000	188603140	4975	4975	4975	4975	0
214	20240712	160900	188603140	4975	4975	4975	4975	0
215	20240712	160800	188603140	4975	4975	4975	4975	0
216	20240712	160700	188603140	4975	4975	4975	4975	0
217	20240712	160600	188603140	4975	4975	4975	4975	0
218	20240712	160500	188603140	4975	4975	4975	4975	0
219	20240712	160400	188603140	4975	4975	4975	4975	0
220	20240712	160300	188603140	4975	4975	4975	4975	0
221	20240712	160200	188603140	4975	4975	4975	4975	0
222	20240712	160100	188603140	4975	4975	4975	4975	0
223	20240712	160000	188603140	4975	4975	4975	4975	0
224	20240712	155900	188603140	4975	4975	4975	4975	0
225	20240712	155800	188603140	4975	4975	4975	4975	0
226	20240712	155700	188603140	4975	4975	4975	4975	0
227	20240712	155600	188603140	4975	4975	4975	4975	0
228	20240712	155500	188603140	4975	4975	4975	4975	0
229	20240712	155400	188603140	4975	4975	4975	4975	0
230	20240712	155300	188603140	4975	4975	4975	4975	0
231	20240712	155200	188603140	4975	4975	4975	4975	0
232	20240712	155100	188603140	4975	4975	4975	4975	0
233	20240712	155000	188603140	4975	4975	4975	4975	0
234	20240712	154900	188603140	4975	4975	4975	4975	0
235	20240712	154800	188603140	4975	4975	4975	4975	0
236	20240712	154700	188603140	4975	4975	4975	4975	0
237	20240712	154600	188603140	4975	4975	4975	4975	0
238	20240712	154500	188603140	4975	4975	4975	4975	0
239	20240712	154400	188603140	4975	4975	4975	4975	0
240	20240712	154300	188603140	4975	4975	4975	4975	0
241	20240712	154200	188603140	4975	4975	4975	4975	0
242	20240712	154100	188603140	4975	4975	4975	4975	405
243	20240712	154000	188603140	4975	4975	4975	4975	0
244	20240712	153900	188603140	4975	4975	4975	4975	0
245	20240712	153800	188603140	4975	4975	4975	4975	0
246	20240712	153700	188603140	4975	4975	4975	4975	0
247	20240712	153600	188603140	4975	4975	4975	4975	0
248	20240712	153500	188603140	4975	4975	4975	4975	0
249	20240712	153400	188603140	4975	4975	4975	4975	0
250	20240712	153300	188603140	4975	4975	4975	4975	0
251	20240712	153200	188603140	4975	4975	4975	4975	0
252	20240712	153100	188603140	4975	4975	4975	4975	0
253	20240712	153000	188603140	4975	4975	4975	4975	405
254	20240712	152900	186588265	4975	4975	4975	4975	0
255	20240712	152800	186588265	4975	4975	4975	4975	0
256	20240712	152700	186588265	4975	4975	4975	4975	0
257	20240712	152600	186588265	4975	4975	4975	4975	0
258	20240712	152500	186588265	4975	4975	4975	4975	0
259	20240712	152400	186588265	4975	4975	4975	4975	0
260	20240712	152300	186588265	4975	4975	4975	4975	0
261	20240712	152200	186588265	4975	4975	4975	4975	0
262	20240712	152100	186588265	4975	4975	4975	4975	0
263	20240712	152000	186588265	4975	4975	4975	4975	0
264	20240712	151900	186588265	4975	4965	4975	4965	50
265	20240712	151800	186339905	4965	4965	4965	4965	0
266	20240712	151700	186339905	4965	4975	4975	4965	18
267	20240712	151600	186250525	4975	4975	4975	4975	0
268	20240712	151500	186250525	4975	4975	4975	4975	1
269	20240712	151400	186245550	4960	4960	4960	4960	99
270	20240712	151300	185754510	4960	4960	4960	4960	0
271	20240712	151200	185754510	4960	4965	4965	4960	53
272	20240712	151100	185491370	4965	4965	4965	4965	290
273	20240712	151000	184051520	4975	4975	4975	4975	0
274	20240712	150900	184051520	4975	4975	4975	4975	0
275	20240712	150800	184051520	4975	4970	4975	4970	17
276	20240712	150700	183966960	4965	4965	4965	4965	105
277	20240712	150600	183445635	4965	4970	4975	4965	12
278	20240712	150500	183386040	4975	4975	4975	4975	0
279	20240712	150400	183386040	4975	4975	4975	4975	0
280	20240712	150300	183386040	4975	4970	4975	4970	2
281	20240712	150200	183376095	4975	4975	4975	4975	0
282	20240712	150100	183376095	4975	4975	4975	4975	0
283	20240712	150000	183376095	4975	4975	4975	4975	0
284	20240712	145900	183376095	4975	4975	4975	4975	0
285	20240712	145800	183376095	4975	4975	4975	4975	0
286	20240712	145700	183376095	4975	4975	4975	4975	0
287	20240712	145600	183376095	4975	4965	4975	4965	61
288	20240712	145500	183073220	4980	4980	4980	4980	1
289	20240712	145400	183068240	4965	4965	4965	4965	321
290	20240712	145300	181474475	4980	4980	4980	4980	1
291	20240712	145200	181469495	4965	4970	4970	4965	15
292	20240712	145100	181394970	4980	4980	4980	4980	0
293	20240712	145000	181394970	4980	4980	4980	4980	0
294	20240712	144900	181394970	4980	4980	4980	4980	0
295	20240712	144800	181394970	4980	4980	4980	4980	0
296	20240712	144700	181394970	4980	4980	4980	4980	0
297	20240712	144600	181394970	4980	4980	4980	4980	0
298	20240712	144500	181394970	4980	4980	4980	4980	2
299	20240712	144400	181385010	4980	4980	4980	4980	1
300	20240712	144300	181380030	4980	4980	4980	4980	0
301	20240712	144200	181380030	4980	4980	4980	4980	0
302	20240712	144100	181380030	4980	4980	4980	4980	10
303	20240712	144000	181330230	4980	4980	4980	4980	3
304	20240712	143900	181315290	4980	4980	4980	4980	0
305	20240712	143800	181315290	4980	4980	4980	4980	0
306	20240712	143700	181315290	4980	4980	4980	4980	0
307	20240712	143600	181315290	4980	4980	4980	4980	0
308	20240712	143500	181315290	4980	4980	4980	4980	0
309	20240712	143400	181315290	4980	4980	4980	4980	2
310	20240712	143300	181305330	4980	4980	4980	4980	0
311	20240712	143200	181305330	4980	4980	4980	4980	0
312	20240712	143100	181305330	4980	4980	4980	4980	0
313	20240712	143000	181305330	4980	4980	4980	4980	0
314	20240712	142900	181305330	4980	4980	4980	4980	0
315	20240712	142800	181305330	4980	4980	4980	4980	0
316	20240712	142700	181305330	4980	4980	4980	4980	10
317	20240712	142600	181255530	4980	4980	4980	4980	2
318	20240712	142500	181245570	4980	4980	4980	4970	264
319	20240712	142400	179933450	4970	4970	4970	4970	10
320	20240712	142300	179883750	4980	4980	4980	4980	0
321	20240712	142200	179883750	4980	4980	4980	4980	0
322	20240712	142100	179883750	4980	4980	4980	4980	0
323	20240712	142000	179883750	4980	4980	4980	4980	0
324	20240712	141900	179883750	4980	4980	4980	4980	0
325	20240712	141800	179883750	4980	4980	4980	4980	0
326	20240712	141700	179883750	4980	4980	4980	4980	0
327	20240712	141600	179883750	4980	4980	4980	4980	0
328	20240712	141500	179883750	4980	4980	4980	4980	0
329	20240712	141400	179883750	4980	4980	4980	4980	0
330	20240712	141300	179883750	4980	4980	4980	4980	0
331	20240712	141200	179883750	4980	4980	4980	4980	0
332	20240712	141100	179883750	4980	4980	4980	4980	0
333	20240712	141000	179883750	4980	4980	4980	4980	1
334	20240712	140900	179878770	4980	4980	4980	4980	0
335	20240712	140800	179878770	4980	4980	4980	4980	1
336	20240712	140700	179873790	4980	4980	4980	4980	0
337	20240712	140600	179873790	4980	4980	4980	4980	0
338	20240712	140500	179873790	4980	4980	4980	4980	1
339	20240712	140400	179868810	4980	4980	4980	4980	0
340	20240712	140300	179868810	4980	4980	4980	4980	0
341	20240712	140200	179868810	4980	4980	4980	4980	5
342	20240712	140100	179843910	4980	4980	4980	4980	1
343	20240712	140000	179838930	4980	4980	4980	4980	0
344	20240712	135900	179838930	4980	4980	4980	4980	15
345	20240712	135800	179764230	4980	4970	4980	4970	70
346	20240712	135700	179416320	4970	4970	4970	4970	0
347	20240712	135600	179416320	4970	4970	4970	4970	1
348	20240712	135500	179411350	4970	4970	4970	4970	0
349	20240712	135400	179411350	4970	4970	4970	4970	0
350	20240712	135300	179411350	4970	4970	4970	4970	0
351	20240712	135200	179411350	4970	4970	4970	4970	0
352	20240712	135100	179411350	4970	4970	4970	4970	30
353	20240712	135000	179262250	4970	4970	4970	4970	0
354	20240712	134900	179262250	4970	4970	4970	4970	0
355	20240712	134800	179262250	4970	4970	4970	4970	0
356	20240712	134700	179262250	4970	4970	4970	4970	0
357	20240712	134600	179262250	4970	4970	4970	4970	10
358	20240712	134500	179212550	4970	4970	4970	4970	0
359	20240712	134400	179212550	4970	4975	4975	4970	1192
360	20240712	134300	173288070	4980	4980	4980	4980	0
361	20240712	134200	173288070	4980	4980	4980	4980	0
362	20240712	134100	173288070	4980	4980	4980	4980	0
363	20240712	134000	173288070	4980	4975	4980	4975	155
364	20240712	133900	172516930	4980	4975	4980	4975	3
365	20240712	133800	172502000	4970	4970	4970	4970	0
366	20240712	133700	172502000	4970	4970	4970	4970	1
367	20240712	133600	172497030	4980	4980	4980	4980	210
368	20240712	133500	171451230	4980	4980	4980	4980	0
369	20240712	133400	171451230	4980	4980	4980	4980	0
370	20240712	133300	171451230	4980	4980	4980	4980	0
371	20240712	133200	171451230	4980	4980	4980	4980	0
372	20240712	133100	171451230	4980	4980	4980	4980	20
373	20240712	133000	171351630	4980	4980	4980	4980	0
374	20240712	132900	171351630	4980	4980	4980	4980	0
375	20240712	132800	171351630	4980	4980	4980	4980	0
376	20240712	132700	171351630	4980	4980	4980	4980	0
377	20240712	132600	171351630	4980	4980	4980	4980	0
378	20240712	132500	171351630	4980	4980	4980	4980	10
379	20240712	132400	171301830	4980	4980	4980	4980	0
380	20240712	132300	171301830	4980	4980	4980	4980	0
381	20240712	132200	171301830	4980	4980	4980	4980	0
382	20240712	132100	171301830	4980	4980	4980	4980	0
383	20240712	132000	171301830	4980	4980	4980	4980	0
384	20240712	131900	171301830	4980	4980	4980	4980	0
385	20240712	131800	171301830	4980	4980	4980	4980	0
386	20240712	131700	171301830	4980	4980	4980	4980	0
387	20240712	131600	171301830	4980	4980	4980	4980	0
388	20240712	131500	171301830	4980	4980	4980	4980	0
389	20240712	131400	171301830	4980	4980	4980	4980	0
390	20240712	131300	171301830	4980	4980	4980	4980	0
391	20240712	131200	171301830	4980	4980	4980	4980	0
392	20240712	131100	171301830	4980	4980	4980	4980	0
393	20240712	131000	171301830	4980	4980	4980	4980	0
394	20240712	130900	171301830	4980	4980	4980	4980	10
395	20240712	130800	171252030	4980	4980	4980	4980	0
396	20240712	130700	171252030	4980	4980	4980	4980	0
397	20240712	130600	171252030	4980	4980	4980	4980	10
398	20240712	130500	171202230	4980	4980	4980	4980	1
399	20240712	130400	171197250	4970	4970	4970	4970	20
400	20240712	130300	171097850	4980	4980	4980	4980	0
401	20240712	130200	171097850	4980	4980	4980	4980	0
402	20240712	130100	171097850	4980	4980	4980	4980	0
403	20240712	130000	171097850	4980	4980	4980	4980	0
404	20240712	125900	171097850	4980	4980	4980	4980	0
405	20240712	125800	171097850	4980	4980	4980	4980	0
406	20240712	125700	171097850	4980	4980	4980	4980	0
407	20240712	125600	171097850	4980	4980	4980	4980	0
408	20240712	125500	171097850	4980	4980	4980	4980	0
409	20240712	125400	171097850	4980	4975	4980	4970	173
410	20240712	125300	170238000	4980	4980	4980	4980	0
411	20240712	125200	170238000	4980	4980	4980	4980	0
412	20240712	125100	170238000	4980	4980	4980	4980	0
413	20240712	125000	170238000	4980	4980	4980	4980	0
414	20240712	124900	170238000	4980	4980	4980	4980	0
415	20240712	124800	170238000	4980	4980	4980	4980	0
416	20240712	124700	170238000	4980	4980	4980	4980	0
417	20240712	124600	170238000	4980	4980	4980	4980	0
418	20240712	124500	170238000	4980	4980	4980	4980	0
419	20240712	124400	170238000	4980	4980	4980	4980	0
420	20240712	124300	170238000	4980	4980	4980	4980	1
421	20240712	124200	170233020	4980	4980	4980	4980	0
422	20240712	124100	170233020	4980	4980	4980	4980	0
423	20240712	124000	170233020	4980	4980	4980	4980	0
424	20240712	123900	170233020	4980	4980	4980	4980	0
425	20240712	123800	170233020	4980	4980	4980	4980	0
426	20240712	123700	170233020	4980	4980	4980	4980	0
427	20240712	123600	170233020	4980	4980	4980	4980	0
428	20240712	123500	170233020	4980	4980	4980	4980	0
429	20240712	123400	170233020	4980	4980	4980	4980	0
430	20240712	123300	170233020	4980	4980	4980	4980	0
431	20240712	123200	170233020	4980	4980	4980	4980	0
432	20240712	123100	170233020	4980	4980	4980	4980	230
433	20240712	123000	169087620	4980	4980	4980	4980	0
434	20240712	122900	169087620	4980	4980	4980	4980	0
435	20240712	122800	169087620	4980	4975	4980	4975	5
436	20240712	122700	169062740	4975	4975	4980	4970	348
437	20240712	122600	167332100	4980	4980	4980	4980	0
438	20240712	122500	167332100	4980	4980	4980	4980	0
439	20240712	122400	167332100	4980	4980	4980	4980	0
440	20240712	122300	167332100	4980	4980	4980	4980	0
441	20240712	122200	167332100	4980	4980	4980	4980	0
442	20240712	122100	167332100	4980	4980	4980	4980	1
443	20240712	122000	167327120	4980	4980	4980	4980	0
444	20240712	121900	167327120	4980	4980	4980	4980	0
445	20240712	121800	167327120	4980	4980	4980	4980	0
446	20240712	121700	167327120	4980	4980	4980	4980	0
447	20240712	121600	167327120	4980	4980	4980	4980	0
448	20240712	121500	167327120	4980	4980	4980	4980	0
449	20240712	121400	167327120	4980	4980	4980	4980	0
450	20240712	121300	167327120	4980	4980	4980	4980	0
451	20240712	121200	167327120	4980	4980	4980	4980	0
452	20240712	121100	167327120	4980	4980	4980	4980	0
453	20240712	121000	167327120	4980	4980	4980	4980	0
454	20240712	120900	167327120	4980	4980	4980	4980	0
455	20240712	120800	167327120	4980	4980	4980	4980	0
456	20240712	120700	167327120	4980	4980	4980	4980	0
457	20240712	120600	167327120	4980	4980	4980	4980	680
458	20240712	120500	163940720	4980	4975	4980	4975	4
459	20240712	120400	163920815	4970	4975	4980	4970	41
460	20240712	120300	163717030	4975	4975	4975	4975	161
461	20240712	120200	162916055	4975	4975	4975	4975	0
462	20240712	120100	162916055	4975	4975	4975	4975	0
463	20240712	120000	162916055	4975	4975	4975	4975	0
464	20240712	115900	162916055	4975	4975	4975	4975	0
465	20240712	115800	162916055	4975	4970	4975	4970	118
466	20240712	115700	162329590	4975	4975	4975	4975	0
467	20240712	115600	162329590	4975	4975	4975	4975	1
468	20240712	115500	162324615	4975	4975	4975	4975	0
469	20240712	115400	162324615	4975	4975	4975	4975	0
470	20240712	115300	162324615	4975	4975	4975	4975	0
471	20240712	115200	162324615	4975	4975	4975	4975	0
472	20240712	115100	162324615	4975	4975	4975	4975	0
473	20240712	115000	162324615	4975	4975	4975	4975	0
474	20240712	114900	162324615	4975	4975	4975	4975	0
475	20240712	114800	162324615	4975	4975	4975	4975	0
476	20240712	114700	162324615	4975	4975	4975	4975	0
477	20240712	114600	162324615	4975	4975	4975	4975	0
478	20240712	114500	162324615	4975	4975	4975	4975	0
479	20240712	114400	162324615	4975	4975	4975	4975	0
480	20240712	114300	162324615	4975	4970	4975	4970	5
481	20240712	114200	162299760	4975	4975	4975	4975	0
482	20240712	114100	162299760	4975	4970	4975	4970	131
483	20240712	114000	161648685	4975	4975	4975	4975	2
484	20240712	113900	161638735	4970	4970	4970	4970	42
485	20240712	113800	161429995	4975	4975	4975	4975	0
486	20240712	113700	161429995	4975	4975	4975	4975	1
487	20240712	113600	161425020	4975	4970	4975	4970	269
488	20240712	113500	160088075	4975	4975	4975	4975	100
489	20240712	113400	159590575	4975	4970	4975	4970	8
490	20240712	113300	159550790	4970	4970	4970	4970	200
491	20240712	113200	158556790	4970	4970	4970	4970	14
492	20240712	113100	158487210	4965	4965	4965	4965	0
493	20240712	113000	158487210	4965	4965	4965	4965	59
494	20240712	112900	158194275	4975	4975	4975	4975	0
495	20240712	112800	158194275	4975	4975	4975	4975	0
496	20240712	112700	158194275	4975	4975	4975	4975	0
497	20240712	112600	158194275	4975	4975	4975	4975	65
498	20240712	112500	157870900	4975	4970	4975	4965	212
499	20240712	112400	156817465	4970	4970	4970	4970	72
500	20240712	112300	156459625	4985	4970	4985	4970	335
501	20240712	112200	154794615	4980	4985	4985	4965	1583
502	20240712	112100	146925600	4970	4980	4985	4960	2444
503	20240712	112000	134785720	4995	4995	4995	4980	1189
504	20240712	111900	128852105	4995	4995	4995	4995	20
505	20240712	111800	128752205	4990	5000	5010	4990	993
506	20240712	111700	123792045	5000	5020	5020	5000	651
507	20240712	111600	120530305	5010	5070	5070	5000	1524
508	20240712	111500	112870625	5060	5150	5150	5060	3209
509	20240712	111400	96473265	5200	4975	5320	4975	11047
510	20240712	111300	39385000	4970	4970	4970	4970	1
511	20240712	111200	39380030	4970	4970	4970	4970	4
512	20240712	111100	39360150	4970	4970	4970	4970	0
513	20240712	111000	39360150	4970	4970	4970	4970	0
514	20240712	110900	39360150	4970	4970	4970	4970	0
515	20240712	110800	39360150	4970	4965	4970	4965	6
516	20240712	110700	39330340	4965	4965	4965	4965	0
517	20240712	110600	39330340	4965	4965	4965	4965	0
518	20240712	110500	39330340	4965	4965	4965	4965	0
519	20240712	110400	39330340	4965	4965	4965	4965	0
520	20240712	110300	39330340	4965	4965	4965	4965	0
521	20240712	110200	39330340	4965	4965	4965	4965	0
522	20240712	110100	39330340	4965	4965	4965	4965	0
523	20240712	110000	39330340	4965	4965	4965	4965	0
524	20240712	105900	39330340	4965	4965	4965	4965	0
525	20240712	105800	39330340	4965	4965	4965	4965	0
526	20240712	105700	39330340	4965	4965	4965	4965	0
527	20240712	105600	39330340	4965	4965	4965	4965	0
528	20240712	105500	39330340	4965	4965	4965	4965	1
529	20240712	105400	39325375	4975	4975	4975	4975	0
530	20240712	105300	39325375	4975	4975	4975	4975	0
531	20240712	105200	39325375	4975	4975	4975	4975	1
532	20240712	105100	39320400	4960	4960	4960	4960	0
533	20240712	105000	39320400	4960	4960	4960	4960	0
534	20240712	104900	39320400	4960	4970	4975	4960	1563
535	20240712	104800	31544525	4965	4965	4965	4965	100
536	20240712	104700	31048025	4965	4965	4965	4965	0
537	20240712	104600	31048025	4965	4965	4965	4965	0
538	20240712	104500	31048025	4965	4965	4965	4965	0
539	20240712	104400	31048025	4965	4965	4965	4965	0
540	20240712	104300	31048025	4965	4965	4965	4965	1
541	20240712	104200	31043060	4970	4970	4970	4970	3
542	20240712	104100	31028150	4960	4960	4960	4960	0
543	20240712	104000	31028150	4960	4960	4960	4960	1
544	20240712	103900	31023190	4975	4975	4975	4975	0
545	20240712	103800	31023190	4975	4975	4975	4975	0
546	20240712	103700	31023190	4975	4975	4975	4975	0
547	20240712	103600	31023190	4975	4975	4975	4975	0
548	20240712	103500	31023190	4975	4970	4975	4970	201
549	20240712	103400	30023915	4965	4965	4965	4965	39
550	20240712	103300	29830280	4960	4960	4960	4960	0
551	20240712	103200	29830280	4960	4960	4960	4960	0
552	20240712	103100	29830280	4960	4960	4960	4960	0
553	20240712	103000	29830280	4960	4960	4960	4960	0
554	20240712	102900	29830280	4960	4960	4960	4960	0
555	20240712	102800	29830280	4960	4960	4960	4960	0
556	20240712	102700	29830280	4960	4960	4960	4960	0
557	20240712	102600	29830280	4960	4960	4960	4960	0
558	20240712	102500	29830280	4960	4960	4960	4960	2
559	20240712	102400	29820360	4960	4960	4960	4960	0
560	20240712	102300	29820360	4960	4960	4960	4960	0
561	20240712	102200	29820360	4960	4960	4960	4960	0
562	20240712	102100	29820360	4960	4960	4960	4960	0
563	20240712	102000	29820360	4960	4960	4960	4960	0
564	20240712	101900	29820360	4960	4960	4960	4960	2
565	20240712	101800	29810440	4960	4970	4970	4960	678
566	20240712	101700	26440815	4970	4985	4985	4970	2
567	20240712	101600	26430860	4970	4970	4970	4970	0
568	20240712	101500	26430860	4970	4970	4970	4970	0
569	20240712	101400	26430860	4970	4970	4970	4970	0
570	20240712	101300	26430860	4970	4970	4970	4970	0
571	20240712	101200	26430860	4970	4970	4970	4970	0
572	20240712	101100	26430860	4970	4970	4985	4970	3
573	20240712	101000	26415935	4985	4970	4985	4970	6
574	20240712	100900	26386085	4970	4970	4970	4970	0
575	20240712	100800	26386085	4970	4975	4975	4970	4
576	20240712	100700	26366200	4975	4975	4975	4975	500
577	20240712	100600	23878700	4975	4975	4975	4975	1
578	20240712	100500	23873725	4980	4980	4980	4980	20
579	20240712	100400	23774125	4985	4985	4985	4985	1
580	20240712	100300	23769140	4985	4985	4985	4985	0
581	20240712	100200	23769140	4985	4985	4985	4985	2
582	20240712	100100	23759170	4985	4985	4985	4985	3
583	20240712	100000	23744215	4985	4985	4985	4985	100
584	20240712	095900	23245715	4985	4985	4985	4985	1
585	20240712	095800	23240730	4990	4990	4990	4990	0
586	20240712	095700	23240730	4990	4990	4990	4990	3
587	20240712	095600	23225760	4975	4975	4975	4975	18
588	20240712	095500	23136210	4995	4995	4995	4995	0
589	20240712	095400	23136210	4995	4985	4995	4985	11
590	20240712	095300	23081365	4985	4985	4985	4985	0
591	20240712	095200	23081365	4985	4985	4985	4985	0
592	20240712	095100	23081365	4985	4985	4985	4985	0
593	20240712	095000	23081365	4985	4985	4985	4985	0
594	20240712	094900	23081365	4985	4985	4985	4985	0
595	20240712	094800	23081365	4985	4980	4985	4980	1961
596	20240712	094700	13306530	4970	4970	4970	4970	0
597	20240712	094600	13306530	4970	4970	4970	4970	0
598	20240712	094500	13306530	4970	4970	4970	4970	0
599	20240712	094400	13306530	4970	4970	4970	4970	0
600	20240712	094300	13306530	4970	4970	4970	4970	0
601	20240712	094200	13306530	4970	4970	4970	4970	600
602	20240712	094100	10324530	4970	4970	4970	4970	0
603	20240712	094000	10324530	4970	4970	4970	4970	0
604	20240712	093900	10324530	4970	4970	4970	4970	0
605	20240712	093800	10324530	4970	4970	4970	4970	0
606	20240712	093700	10324530	4970	4970	4970	4970	0
607	20240712	093600	10324530	4970	4980	4980	4970	2
608	20240712	093500	10314580	4970	4970	4970	4970	1
609	20240712	093400	10309610	4975	4975	4975	4975	0
610	20240712	093300	10309610	4975	4975	4975	4960	1669
611	20240712	093200	2006350	4975	4975	4975	4975	1
612	20240712	093100	2001375	4960	4960	4960	4960	1
613	20240712	093000	1996415	4955	4955	4955	4955	0
614	20240712	092900	1996415	4955	4955	4955	4955	0
615	20240712	092800	1996415	4955	4955	4955	4955	93
616	20240712	092700	1535600	4955	4955	4955	4955	0
617	20240712	092600	1535600	4955	4955	4955	4955	0
618	20240712	092500	1535600	4955	4955	4955	4955	0
619	20240712	092400	1535600	4955	4955	4955	4955	0
620	20240712	092300	1535600	4955	4955	4955	4955	0
621	20240712	092200	1535600	4955	4955	4955	4955	0
622	20240712	092100	1535600	4955	4955	4955	4955	0
623	20240712	092000	1535600	4955	4955	4955	4955	0
624	20240712	091900	1535600	4955	4955	4955	4955	0
625	20240712	091800	1535600	4955	4955	4955	4955	0
626	20240712	091700	1535600	4955	4955	4955	4955	0
627	20240712	091600	1535600	4955	4955	4955	4955	1
628	20240712	091500	1530645	4980	4955	4980	4955	2
629	20240712	091400	1520710	4950	4950	4950	4950	203
630	20240712	091300	515860	4975	4950	4975	4945	29
631	20240712	091200	371690	4975	4945	4975	4945	8
632	20240712	091100	332070	4945	4945	4945	4945	31
633	20240712	091000	178775	4945	4945	4945	4945	0
634	20240712	090900	178775	4945	4945	4945	4945	0
635	20240712	090800	178775	4945	4945	4945	4945	0
636	20240712	090700	178775	4945	4945	4945	4945	0
637	20240712	090600	178775	4945	4950	4950	4945	2
638	20240712	090500	168880	4945	4945	4945	4945	0
639	20240712	090400	168880	4945	4950	4950	4945	7
640	20240712	090300	134235	4945	4945	4945	4945	0
641	20240712	090200	134235	4945	4975	4975	4945	2
642	20240712	090100	124315	4945	4945	4945	4945	1
643	20240712	090000	119370	4945	4975	4975	4945	24