KissMeData/067570/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195000	288236020	2470	2470	2470	2470	2227
3	20240712	194900	288236020	2470	2470	2470	2470	0
4	20240712	194800	288236020	2470	2470	2470	2470	0
5	20240712	194700	288236020	2470	2470	2470	2470	0
6	20240712	194600	288236020	2470	2470	2470	2470	0
7	20240712	194500	288236020	2470	2470	2470	2470	0
8	20240712	194400	288236020	2470	2470	2470	2470	0
9	20240712	194300	288236020	2470	2470	2470	2470	0
10	20240712	194200	288236020	2470	2470	2470	2470	0
11	20240712	194100	288236020	2470	2470	2470	2470	0
12	20240712	194000	288236020	2470	2470	2470	2470	0
13	20240712	193900	288236020	2470	2470	2470	2470	0
14	20240712	193800	288236020	2470	2470	2470	2470	0
15	20240712	193700	288236020	2470	2470	2470	2470	0
16	20240712	193600	288236020	2470	2470	2470	2470	0
17	20240712	193500	288236020	2470	2470	2470	2470	0
18	20240712	193400	288236020	2470	2470	2470	2470	0
19	20240712	193300	288236020	2470	2470	2470	2470	0
20	20240712	193200	288236020	2470	2470	2470	2470	0
21	20240712	193100	288236020	2470	2470	2470	2470	0
22	20240712	193000	288236020	2470	2470	2470	2470	0
23	20240712	192900	288236020	2470	2470	2470	2470	0
24	20240712	192800	288236020	2470	2470	2470	2470	0
25	20240712	192700	288236020	2470	2470	2470	2470	0
26	20240712	192600	288236020	2470	2470	2470	2470	0
27	20240712	192500	288236020	2470	2470	2470	2470	0
28	20240712	192400	288236020	2470	2470	2470	2470	0
29	20240712	192300	288236020	2470	2470	2470	2470	0
30	20240712	192200	288236020	2470	2470	2470	2470	0
31	20240712	192100	288236020	2470	2470	2470	2470	0
32	20240712	192000	288236020	2470	2470	2470	2470	2227
33	20240712	191900	288236020	2470	2470	2470	2470	0
34	20240712	191800	288236020	2470	2470	2470	2470	0
35	20240712	191700	288236020	2470	2470	2470	2470	0
36	20240712	191600	288236020	2470	2470	2470	2470	0
37	20240712	191500	288236020	2470	2470	2470	2470	0
38	20240712	191400	288236020	2470	2470	2470	2470	0
39	20240712	191300	288236020	2470	2470	2470	2470	0
40	20240712	191200	288236020	2470	2470	2470	2470	0
41	20240712	191100	288236020	2470	2470	2470	2470	0
42	20240712	191000	288236020	2470	2470	2470	2470	0
43	20240712	190900	288236020	2470	2470	2470	2470	0
44	20240712	190800	288236020	2470	2470	2470	2470	0
45	20240712	190700	288236020	2470	2470	2470	2470	0
46	20240712	190600	288236020	2470	2470	2470	2470	0
47	20240712	190500	288236020	2470	2470	2470	2470	0
48	20240712	190400	288236020	2470	2470	2470	2470	0
49	20240712	190300	288236020	2470	2470	2470	2470	0
50	20240712	190200	288236020	2470	2470	2470	2470	0
51	20240712	190100	288236020	2470	2470	2470	2470	0
52	20240712	190000	288236020	2470	2470	2470	2470	0
53	20240712	185900	288236020	2470	2470	2470	2470	0
54	20240712	185800	288236020	2470	2470	2470	2470	0
55	20240712	185700	288236020	2470	2470	2470	2470	0
56	20240712	185600	288236020	2470	2470	2470	2470	0
57	20240712	185500	288236020	2470	2470	2470	2470	0
58	20240712	185400	288236020	2470	2470	2470	2470	0
59	20240712	185300	288236020	2470	2470	2470	2470	0
60	20240712	185200	288236020	2470	2470	2470	2470	0
61	20240712	185100	288236020	2470	2470	2470	2470	0
62	20240712	185000	288236020	2470	2470	2470	2470	2227
63	20240712	184900	288236020	2470	2470	2470	2470	0
64	20240712	184800	288236020	2470	2470	2470	2470	0
65	20240712	184700	288236020	2470	2470	2470	2470	0
66	20240712	184600	288236020	2470	2470	2470	2470	0
67	20240712	184500	288236020	2470	2470	2470	2470	0
68	20240712	184400	288236020	2470	2470	2470	2470	0
69	20240712	184300	288236020	2470	2470	2470	2470	0
70	20240712	184200	288236020	2470	2470	2470	2470	0
71	20240712	184100	288236020	2470	2470	2470	2470	0
72	20240712	184000	288236020	2470	2470	2470	2470	0
73	20240712	183900	288236020	2470	2470	2470	2470	0
74	20240712	183800	288236020	2470	2470	2470	2470	0
75	20240712	183700	288236020	2470	2470	2470	2470	0
76	20240712	183600	288236020	2470	2470	2470	2470	0
77	20240712	183500	288236020	2470	2470	2470	2470	0
78	20240712	183400	288236020	2470	2470	2470	2470	0
79	20240712	183300	288236020	2470	2470	2470	2470	0
80	20240712	183200	288236020	2470	2470	2470	2470	0
81	20240712	183100	288236020	2470	2470	2470	2470	0
82	20240712	183000	288236020	2470	2470	2470	2470	0
83	20240712	182900	288236020	2470	2470	2470	2470	0
84	20240712	182800	288236020	2470	2470	2470	2470	0
85	20240712	182700	288236020	2470	2470	2470	2470	0
86	20240712	182600	288236020	2470	2470	2470	2470	0
87	20240712	182500	288236020	2470	2470	2470	2470	0
88	20240712	182400	288236020	2470	2470	2470	2470	0
89	20240712	182300	288236020	2470	2470	2470	2470	0
90	20240712	182200	288236020	2470	2470	2470	2470	0
91	20240712	182100	288236020	2470	2470	2470	2470	0
92	20240712	182000	288236020	2470	2470	2470	2470	2227
93	20240712	181900	288236020	2470	2470	2470	2470	0
94	20240712	181800	288236020	2470	2470	2470	2470	0
95	20240712	181700	288236020	2470	2470	2470	2470	0
96	20240712	181600	288236020	2470	2470	2470	2470	0
97	20240712	181500	288236020	2470	2470	2470	2470	0
98	20240712	181400	288236020	2470	2470	2470	2470	0
99	20240712	181300	288236020	2470	2470	2470	2470	0
100	20240712	181200	288236020	2470	2470	2470	2470	0
101	20240712	181100	288236020	2470	2470	2470	2470	0
102	20240712	181000	288236020	2470	2470	2470	2470	0
103	20240712	180900	288236020	2470	2470	2470	2470	0
104	20240712	180800	288236020	2470	2470	2470	2470	0
105	20240712	180700	288236020	2470	2470	2470	2470	0
106	20240712	180600	288236020	2470	2470	2470	2470	0
107	20240712	180500	288236020	2470	2470	2470	2470	0
108	20240712	180400	288236020	2470	2470	2470	2470	0
109	20240712	180300	288236020	2470	2470	2470	2470	0
110	20240712	180200	288236020	2470	2470	2470	2470	0
111	20240712	180100	288236020	2470	2470	2470	2470	0
112	20240712	180000	288236020	2470	2470	2470	2470	0
113	20240712	175900	288236020	2470	2470	2470	2470	0
114	20240712	175800	288236020	2470	2470	2470	2470	0
115	20240712	175700	288236020	2470	2470	2470	2470	0
116	20240712	175600	288236020	2470	2470	2470	2470	0
117	20240712	175500	288236020	2470	2470	2470	2470	0
118	20240712	175400	288236020	2470	2470	2470	2470	0
119	20240712	175300	288236020	2470	2470	2470	2470	0
120	20240712	175200	288236020	2470	2470	2470	2470	0
121	20240712	175100	288236020	2470	2470	2470	2470	0
122	20240712	175000	288236020	2470	2470	2470	2470	2227
123	20240712	174900	288236020	2470	2470	2470	2470	0
124	20240712	174800	288236020	2470	2470	2470	2470	0
125	20240712	174700	288236020	2470	2470	2470	2470	0
126	20240712	174600	288236020	2470	2470	2470	2470	0
127	20240712	174500	288236020	2470	2470	2470	2470	0
128	20240712	174400	288236020	2470	2470	2470	2470	0
129	20240712	174300	288236020	2470	2470	2470	2470	0
130	20240712	174200	288236020	2470	2470	2470	2470	0
131	20240712	174100	288236020	2470	2470	2470	2470	0
132	20240712	174000	288236020	2470	2470	2470	2470	0
133	20240712	173900	288236020	2470	2470	2470	2470	0
134	20240712	173800	288236020	2470	2470	2470	2470	0
135	20240712	173700	288236020	2470	2470	2470	2470	0
136	20240712	173600	288236020	2470	2470	2470	2470	0
137	20240712	173500	288236020	2470	2470	2470	2470	0
138	20240712	173400	288236020	2470	2470	2470	2470	0
139	20240712	173300	288236020	2470	2470	2470	2470	0
140	20240712	173200	288236020	2470	2470	2470	2470	0
141	20240712	173100	288236020	2470	2470	2470	2470	0
142	20240712	173000	288236020	2470	2470	2470	2470	0
143	20240712	172900	288236020	2470	2470	2470	2470	0
144	20240712	172800	288236020	2470	2470	2470	2470	0
145	20240712	172700	288236020	2470	2470	2470	2470	0
146	20240712	172600	288236020	2470	2470	2470	2470	0
147	20240712	172500	288236020	2470	2470	2470	2470	0
148	20240712	172400	288236020	2470	2470	2470	2470	0
149	20240712	172300	288236020	2470	2470	2470	2470	0
150	20240712	172200	288236020	2470	2470	2470	2470	0
151	20240712	172100	288236020	2470	2470	2470	2470	0
152	20240712	172000	288236020	2470	2470	2470	2470	2227
153	20240712	171900	288236020	2470	2470	2470	2470	0
154	20240712	171800	288236020	2470	2470	2470	2470	0
155	20240712	171700	288236020	2470	2470	2470	2470	0
156	20240712	171600	288236020	2470	2470	2470	2470	0
157	20240712	171500	288236020	2470	2470	2470	2470	0
158	20240712	171400	288236020	2470	2470	2470	2470	0
159	20240712	171300	288236020	2470	2470	2470	2470	0
160	20240712	171200	288236020	2470	2470	2470	2470	0
161	20240712	171100	288236020	2470	2470	2470	2470	0
162	20240712	171000	288236020	2470	2470	2470	2470	0
163	20240712	170900	288236020	2470	2470	2470	2470	0
164	20240712	170800	288236020	2470	2470	2470	2470	0
165	20240712	170700	288236020	2470	2470	2470	2470	0
166	20240712	170600	288236020	2470	2470	2470	2470	0
167	20240712	170500	288236020	2470	2470	2470	2470	0
168	20240712	170400	288236020	2470	2470	2470	2470	0
169	20240712	170300	288236020	2470	2470	2470	2470	0
170	20240712	170200	288236020	2470	2470	2470	2470	0
171	20240712	170100	288236020	2470	2470	2470	2470	0
172	20240712	170000	288236020	2470	2470	2470	2470	0
173	20240712	165900	288236020	2470	2470	2470	2470	0
174	20240712	165800	288236020	2470	2470	2470	2470	0
175	20240712	165700	288236020	2470	2470	2470	2470	0
176	20240712	165600	288236020	2470	2470	2470	2470	0
177	20240712	165500	288236020	2470	2470	2470	2470	0
178	20240712	165400	288236020	2470	2470	2470	2470	0
179	20240712	165300	288236020	2470	2470	2470	2470	0
180	20240712	165200	288236020	2470	2470	2470	2470	0
181	20240712	165100	288236020	2470	2470	2470	2470	0
182	20240712	165000	288236020	2470	2470	2470	2470	2227
183	20240712	164900	288236020	2470	2470	2470	2470	0
184	20240712	164800	288236020	2470	2470	2470	2470	0
185	20240712	164700	288236020	2470	2470	2470	2470	0
186	20240712	164600	288236020	2470	2470	2470	2470	0
187	20240712	164500	288236020	2470	2470	2470	2470	0
188	20240712	164400	288236020	2470	2470	2470	2470	0
189	20240712	164300	288236020	2470	2470	2470	2470	0
190	20240712	164200	288236020	2470	2470	2470	2470	0
191	20240712	164100	288236020	2470	2470	2470	2470	0
192	20240712	164000	288236020	2470	2470	2470	2470	0
193	20240712	163900	288236020	2470	2470	2470	2470	0
194	20240712	163800	288236020	2470	2470	2470	2470	0
195	20240712	163700	288236020	2470	2470	2470	2470	0
196	20240712	163600	288236020	2470	2470	2470	2470	0
197	20240712	163500	288236020	2470	2470	2470	2470	0
198	20240712	163400	288236020	2470	2470	2470	2470	0
199	20240712	163300	288236020	2470	2470	2470	2470	0
200	20240712	163200	288236020	2470	2470	2470	2470	0
201	20240712	163100	288236020	2470	2470	2470	2470	0
202	20240712	163000	288236020	2470	2470	2470	2470	0
203	20240712	162900	288236020	2470	2470	2470	2470	0
204	20240712	162800	288236020	2470	2470	2470	2470	0
205	20240712	162700	288236020	2470	2470	2470	2470	0
206	20240712	162600	288236020	2470	2470	2470	2470	0
207	20240712	162500	288236020	2470	2470	2470	2470	0
208	20240712	162400	288236020	2470	2470	2470	2470	0
209	20240712	162300	288236020	2470	2470	2470	2470	0
210	20240712	162200	288236020	2470	2470	2470	2470	0
211	20240712	162100	288236020	2470	2470	2470	2470	0
212	20240712	162000	288236020	2470	2470	2470	2470	2227
213	20240712	161900	288236020	2470	2470	2470	2470	0
214	20240712	161800	288236020	2470	2470	2470	2470	0
215	20240712	161700	288236020	2470	2470	2470	2470	0
216	20240712	161600	288236020	2470	2470	2470	2470	0
217	20240712	161500	288236020	2470	2470	2470	2470	0
218	20240712	161400	288236020	2470	2470	2470	2470	0
219	20240712	161300	288236020	2470	2470	2470	2470	0
220	20240712	161200	288236020	2470	2470	2470	2470	0
221	20240712	161100	288236020	2470	2470	2470	2470	0
222	20240712	161000	288236020	2470	2470	2470	2470	0
223	20240712	160900	288236020	2470	2470	2470	2470	0
224	20240712	160800	288236020	2470	2470	2470	2470	0
225	20240712	160700	288236020	2470	2470	2470	2470	0
226	20240712	160600	288236020	2470	2470	2470	2470	0
227	20240712	160500	288236020	2470	2470	2470	2470	0
228	20240712	160400	288236020	2470	2470	2470	2470	0
229	20240712	160300	288236020	2470	2470	2470	2470	0
230	20240712	160200	288236020	2470	2470	2470	2470	0
231	20240712	160100	288236020	2470	2470	2470	2470	0
232	20240712	160000	288236020	2470	2470	2470	2470	0
233	20240712	155900	288236020	2470	2470	2470	2470	0
234	20240712	155800	288236020	2470	2470	2470	2470	0
235	20240712	155700	288236020	2470	2470	2470	2470	0
236	20240712	155600	288236020	2470	2470	2470	2470	0
237	20240712	155500	288236020	2470	2470	2470	2470	0
238	20240712	155400	288236020	2470	2470	2470	2470	0
239	20240712	155300	288236020	2470	2470	2470	2470	0
240	20240712	155200	288236020	2470	2470	2470	2470	0
241	20240712	155100	288236020	2470	2470	2470	2470	0
242	20240712	155000	288236020	2470	2470	2470	2470	2227
243	20240712	154900	288236020	2470	2470	2470	2470	0
244	20240712	154800	288236020	2470	2470	2470	2470	0
245	20240712	154700	288236020	2470	2470	2470	2470	0
246	20240712	154600	288236020	2470	2470	2470	2470	0
247	20240712	154500	288236020	2470	2470	2470	2470	0
248	20240712	154400	288236020	2470	2470	2470	2470	0
249	20240712	154300	288236020	2470	2470	2470	2470	0
250	20240712	154200	288236020	2470	2470	2470	2470	0
251	20240712	154100	288236020	2470	2470	2470	2470	0
252	20240712	154000	288236020	2470	2470	2470	2470	0
253	20240712	153900	288236020	2470	2470	2470	2470	0
254	20240712	153800	288236020	2470	2470	2470	2470	0
255	20240712	153700	288236020	2470	2470	2470	2470	0
256	20240712	153600	288236020	2470	2470	2470	2470	0
257	20240712	153500	288236020	2470	2470	2470	2470	0
258	20240712	153400	288236020	2470	2470	2470	2470	0
259	20240712	153300	288236020	2470	2470	2470	2470	0
260	20240712	153200	288236020	2470	2470	2470	2470	0
261	20240712	153100	288236020	2470	2470	2470	2470	0
262	20240712	153000	288236020	2470	2470	2470	2470	2227
263	20240712	152900	282735330	2455	2455	2455	2455	0
264	20240712	152800	282735330	2455	2455	2455	2455	0
265	20240712	152700	282735330	2455	2455	2455	2455	0
266	20240712	152600	282735330	2455	2455	2455	2455	0
267	20240712	152500	282735330	2455	2455	2455	2455	0
268	20240712	152400	282735330	2455	2455	2455	2455	0
269	20240712	152300	282735330	2455	2455	2455	2455	0
270	20240712	152200	282735330	2455	2455	2455	2455	0
271	20240712	152100	282735330	2455	2455	2455	2455	0
272	20240712	152000	282735330	2455	2455	2455	2455	0
273	20240712	151900	282735330	2455	2455	2465	2455	576
274	20240712	151800	281317765	2455	2450	2460	2435	868
275	20240712	151700	279188365	2450	2450	2450	2450	200
276	20240712	151600	278698365	2450	2450	2450	2450	0
277	20240712	151500	278698365	2450	2450	2450	2450	0
278	20240712	151400	278698365	2450	2450	2450	2450	0
279	20240712	151300	278698365	2450	2450	2450	2450	0
280	20240712	151200	278698365	2450	2450	2450	2450	0
281	20240712	151100	278698365	2450	2450	2450	2450	0
282	20240712	151000	278698365	2450	2450	2450	2450	1
283	20240712	150900	278695915	2445	2445	2445	2445	0
284	20240712	150800	278695915	2445	2445	2445	2445	209
285	20240712	150700	278184910	2445	2445	2445	2445	10
286	20240712	150600	278160460	2445	2435	2445	2435	176
287	20240712	150500	277731890	2435	2425	2435	2425	4170
288	20240712	150400	267619630	2425	2425	2425	2425	38
289	20240712	150300	267527480	2435	2435	2435	2435	0
290	20240712	150200	267527480	2435	2435	2435	2425	132
291	20240712	150100	267207310	2430	2430	2430	2430	0
292	20240712	150000	267207310	2430	2430	2430	2430	12
293	20240712	145900	267178150	2435	2435	2435	2435	11
294	20240712	145800	267151365	2440	2445	2445	2440	20
295	20240712	145700	267102515	2445	2445	2445	2445	38
296	20240712	145600	267009605	2445	2445	2445	2445	0
297	20240712	145500	267009605	2445	2445	2445	2445	1
298	20240712	145400	267007160	2440	2440	2440	2440	4
299	20240712	145300	266997400	2445	2445	2445	2445	0
300	20240712	145200	266997400	2445	2445	2445	2445	0
301	20240712	145100	266997400	2445	2445	2445	2445	0
302	20240712	145000	266997400	2445	2430	2445	2425	504
303	20240712	144900	265775050	2445	2445	2445	2445	0
304	20240712	144800	265775050	2445	2445	2445	2445	0
305	20240712	144700	265775050	2445	2445	2445	2445	410
306	20240712	144600	264772600	2445	2445	2445	2445	0
307	20240712	144500	264772600	2445	2430	2445	2430	314
308	20240712	144400	264009565	2430	2430	2430	2430	1
309	20240712	144300	264007135	2430	2440	2440	2430	4697
310	20240712	144200	252590140	2445	2445	2445	2445	0
311	20240712	144100	252590140	2445	2445	2445	2445	1
312	20240712	144000	252587695	2445	2445	2445	2445	0
313	20240712	143900	252587695	2445	2445	2445	2445	1
314	20240712	143800	252585250	2440	2440	2440	2440	0
315	20240712	143700	252585250	2440	2440	2440	2440	0
316	20240712	143600	252585250	2440	2440	2440	2440	1
317	20240712	143500	252582810	2445	2445	2445	2445	1
318	20240712	143400	252580365	2435	2435	2435	2435	0
319	20240712	143300	252580365	2435	2435	2435	2435	0
320	20240712	143200	252580365	2435	2440	2440	2435	37
321	20240712	143100	252490245	2445	2445	2445	2445	0
322	20240712	143000	252490245	2445	2445	2445	2445	0
323	20240712	142900	252490245	2445	2445	2445	2445	0
324	20240712	142800	252490245	2445	2445	2445	2445	0
325	20240712	142700	252490245	2445	2445	2445	2445	0
326	20240712	142600	252490245	2445	2445	2445	2445	0
327	20240712	142500	252490245	2445	2445	2445	2445	41
328	20240712	142400	252390000	2445	2445	2445	2445	0
329	20240712	142300	252390000	2445	2445	2445	2445	0
330	20240712	142200	252390000	2445	2445	2445	2445	0
331	20240712	142100	252390000	2445	2445	2445	2445	0
332	20240712	142000	252390000	2445	2445	2445	2445	0
333	20240712	141900	252390000	2445	2445	2445	2445	0
334	20240712	141800	252390000	2445	2445	2445	2445	0
335	20240712	141700	252390000	2445	2445	2445	2445	0
336	20240712	141600	252390000	2445	2445	2445	2445	0
337	20240712	141500	252390000	2445	2440	2445	2440	2
338	20240712	141400	252385115	2430	2430	2430	2430	0
339	20240712	141300	252385115	2430	2430	2430	2430	0
340	20240712	141200	252385115	2430	2430	2430	2430	0
341	20240712	141100	252385115	2430	2435	2435	2430	2000
342	20240712	141000	247523305	2445	2445	2445	2445	0
343	20240712	140900	247523305	2445	2445	2445	2445	0
344	20240712	140800	247523305	2445	2445	2445	2445	0
345	20240712	140700	247523305	2445	2445	2445	2445	1
346	20240712	140600	247520860	2435	2440	2440	2435	1895
347	20240712	140500	242906225	2440	2440	2440	2440	500
348	20240712	140400	241686225	2440	2440	2440	2440	0
349	20240712	140300	241686225	2440	2440	2440	2440	0
350	20240712	140200	241686225	2440	2445	2445	2440	527
351	20240712	140100	240400025	2440	2440	2440	2440	0
352	20240712	140000	240400025	2440	2440	2440	2440	0
353	20240712	135900	240400025	2440	2440	2440	2440	1011
354	20240712	135800	237933185	2440	2440	2460	2440	22507
355	20240712	135700	182814655	2440	2440	2440	2440	409
356	20240712	135600	181816695	2440	2435	2440	2435	1068
357	20240712	135500	179214060	2440	2440	2440	2440	1
358	20240712	135400	179211620	2435	2435	2435	2435	0
359	20240712	135300	179211620	2435	2430	2435	2430	3625
360	20240712	135200	170402495	2435	2435	2435	2435	5130
361	20240712	135100	157910945	2440	2440	2440	2440	0
362	20240712	135000	157910945	2440	2440	2440	2440	1
363	20240712	134900	157908505	2440	2440	2440	2440	100
364	20240712	134800	157664505	2440	2440	2440	2440	1
365	20240712	134700	157662065	2440	2440	2440	2440	1
366	20240712	134600	157659625	2430	2430	2430	2430	0
367	20240712	134500	157659625	2430	2430	2430	2430	0
368	20240712	134400	157659625	2430	2430	2430	2430	0
369	20240712	134300	157659625	2430	2425	2430	2425	2638
370	20240712	134200	151256160	2430	2430	2430	2430	0
371	20240712	134100	151256160	2430	2430	2430	2430	0
372	20240712	134000	151256160	2430	2430	2430	2430	0
373	20240712	133900	151256160	2430	2430	2430	2430	0
374	20240712	133800	151256160	2430	2430	2430	2430	0
375	20240712	133700	151256160	2430	2430	2430	2430	1
376	20240712	133600	151253730	2415	2415	2415	2415	0
377	20240712	133500	151253730	2415	2415	2415	2415	0
378	20240712	133400	151253730	2415	2415	2415	2415	0
379	20240712	133300	151253730	2415	2415	2415	2415	0
380	20240712	133200	151253730	2415	2415	2415	2415	0
381	20240712	133100	151253730	2415	2415	2415	2415	0
382	20240712	133000	151253730	2415	2415	2415	2415	0
383	20240712	132900	151253730	2415	2415	2415	2415	0
384	20240712	132800	151253730	2415	2415	2415	2415	1502
385	20240712	132700	147626400	2415	2415	2415	2415	0
386	20240712	132600	147626400	2415	2415	2415	2415	232
387	20240712	132500	147066120	2415	2415	2415	2415	2500
388	20240712	132400	141028620	2420	2420	2420	2420	3000
389	20240712	132300	133768620	2420	2420	2420	2420	0
390	20240712	132200	133768620	2420	2420	2420	2420	290
391	20240712	132100	133066820	2425	2425	2425	2425	92
392	20240712	132000	132843720	2425	2425	2425	2425	2
393	20240712	131900	132838870	2425	2425	2425	2425	0
394	20240712	131800	132838870	2425	2425	2425	2425	0
395	20240712	131700	132838870	2425	2425	2425	2425	0
396	20240712	131600	132838870	2425	2425	2425	2425	0
397	20240712	131500	132838870	2425	2425	2425	2425	5
398	20240712	131400	132826745	2425	2425	2425	2425	0
399	20240712	131300	132826745	2425	2425	2425	2425	1
400	20240712	131200	132824320	2415	2420	2420	2415	1755
401	20240712	131100	128585975	2425	2425	2425	2415	9123
402	20240712	131000	106505750	2425	2425	2425	2425	0
403	20240712	130900	106505750	2425	2425	2425	2425	0
404	20240712	130800	106505750	2425	2425	2425	2425	0
405	20240712	130700	106505750	2425	2425	2425	2425	0
406	20240712	130600	106505750	2425	2425	2425	2425	300
407	20240712	130500	105778250	2425	2425	2425	2425	0
408	20240712	130400	105778250	2425	2425	2425	2425	0
409	20240712	130300	105778250	2425	2425	2425	2425	50
410	20240712	130200	105657000	2425	2425	2425	2425	0
411	20240712	130100	105657000	2425	2425	2425	2425	0
412	20240712	130000	105657000	2425	2425	2425	2425	0
413	20240712	125900	105657000	2425	2425	2425	2425	0
414	20240712	125800	105657000	2425	2425	2425	2425	0
415	20240712	125700	105657000	2425	2425	2425	2425	0
416	20240712	125600	105657000	2425	2425	2425	2425	0
417	20240712	125500	105657000	2425	2425	2425	2425	0
418	20240712	125400	105657000	2425	2425	2425	2425	0
419	20240712	125300	105657000	2425	2425	2425	2425	40
420	20240712	125200	105560000	2425	2425	2425	2425	0
421	20240712	125100	105560000	2425	2425	2425	2425	0
422	20240712	125000	105560000	2425	2425	2425	2425	100
423	20240712	124900	105317500	2430	2430	2430	2430	0
424	20240712	124800	105317500	2430	2430	2430	2430	10
425	20240712	124700	105293200	2430	2430	2430	2430	3
426	20240712	124600	105285910	2430	2430	2430	2430	300
427	20240712	124500	104556910	2430	2430	2430	2430	5
428	20240712	124400	104544760	2430	2430	2430	2430	5
429	20240712	124300	104532610	2425	2425	2425	2425	160
430	20240712	124200	104144610	2430	2430	2430	2430	0
431	20240712	124100	104144610	2430	2430	2430	2430	0
432	20240712	124000	104144610	2430	2430	2430	2430	0
433	20240712	123900	104144610	2430	2425	2430	2425	3
434	20240712	123800	104137330	2420	2420	2420	2420	0
435	20240712	123700	104137330	2420	2420	2420	2420	0
436	20240712	123600	104137330	2420	2420	2420	2420	0
437	20240712	123500	104137330	2420	2420	2420	2420	0
438	20240712	123400	104137330	2420	2420	2420	2420	0
439	20240712	123300	104137330	2420	2420	2420	2420	0
440	20240712	123200	104137330	2420	2420	2420	2420	0
441	20240712	123100	104137330	2420	2420	2420	2420	0
442	20240712	123000	104137330	2420	2430	2430	2420	445
443	20240712	122900	103060075	2430	2430	2430	2430	0
444	20240712	122800	103060075	2430	2430	2430	2430	0
445	20240712	122700	103060075	2430	2430	2430	2430	0
446	20240712	122600	103060075	2430	2430	2430	2430	41
447	20240712	122500	102960445	2430	2430	2430	2420	3001
448	20240712	122400	95687245	2425	2430	2430	2425	1000
449	20240712	122300	93261745	2425	2425	2425	2425	0
450	20240712	122200	93261745	2425	2430	2430	2425	4000
451	20240712	122100	83561245	2445	2445	2445	2445	1
452	20240712	122000	83558800	2430	2445	2445	2430	2517
453	20240712	121900	77442475	2430	2445	2445	2430	201
454	20240712	121800	76951045	2445	2445	2445	2445	0
455	20240712	121700	76951045	2445	2445	2445	2445	0
456	20240712	121600	76951045	2445	2445	2445	2445	1
457	20240712	121500	76948600	2430	2430	2430	2430	100
458	20240712	121400	76705600	2430	2430	2430	2430	50
459	20240712	121300	76584100	2430	2430	2430	2430	0
460	20240712	121200	76584100	2430	2435	2435	2430	1804
461	20240712	121100	72195125	2435	2435	2435	2435	0
462	20240712	121000	72195125	2435	2435	2435	2435	0
463	20240712	120900	72195125	2435	2435	2435	2435	0
464	20240712	120800	72195125	2435	2435	2435	2435	0
465	20240712	120700	72195125	2435	2435	2435	2435	0
466	20240712	120600	72195125	2435	2435	2435	2435	0
467	20240712	120500	72195125	2435	2435	2435	2435	0
468	20240712	120400	72195125	2435	2435	2435	2435	0
469	20240712	120300	72195125	2435	2435	2435	2435	0
470	20240712	120200	72195125	2435	2435	2435	2435	0
471	20240712	120100	72195125	2435	2435	2435	2435	0
472	20240712	120000	72195125	2435	2440	2440	2435	37
473	20240712	115900	72105025	2450	2450	2450	2450	1
474	20240712	115800	72102575	2435	2435	2435	2435	0
475	20240712	115700	72102575	2435	2435	2435	2435	0
476	20240712	115600	72102575	2435	2435	2435	2435	1
477	20240712	115500	72100140	2450	2450	2450	2450	0
478	20240712	115400	72100140	2450	2450	2450	2450	0
479	20240712	115300	72100140	2450	2450	2450	2450	200
480	20240712	115200	71610140	2450	2450	2450	2450	0
481	20240712	115100	71610140	2450	2450	2450	2450	0
482	20240712	115000	71610140	2450	2450	2450	2450	0
483	20240712	114900	71610140	2450	2450	2450	2450	500
484	20240712	114800	70385140	2450	2450	2450	2450	0
485	20240712	114700	70385140	2450	2450	2450	2450	0
486	20240712	114600	70385140	2450	2450	2450	2450	816
487	20240712	114500	68385940	2445	2445	2445	2445	4192
488	20240712	114400	58136500	2450	2450	2450	2450	0
489	20240712	114300	58136500	2450	2450	2450	2450	642
490	20240712	114200	56563600	2450	2450	2450	2450	0
491	20240712	114100	56563600	2450	2450	2450	2450	0
492	20240712	114000	56563600	2450	2450	2450	2450	0
493	20240712	113900	56563600	2450	2450	2450	2450	0
494	20240712	113800	56563600	2450	2450	2450	2450	0
495	20240712	113700	56563600	2450	2450	2450	2450	1
496	20240712	113600	56561150	2445	2445	2445	2445	0
497	20240712	113500	56561150	2445	2445	2445	2445	94
498	20240712	113400	56331320	2450	2450	2450	2450	1
499	20240712	113300	56328870	2445	2445	2445	2445	0
500	20240712	113200	56328870	2445	2445	2445	2445	0
501	20240712	113100	56328870	2445	2445	2445	2445	0
502	20240712	113000	56328870	2445	2445	2445	2445	0
503	20240712	112900	56328870	2445	2440	2445	2440	4344
504	20240712	112800	45709195	2440	2440	2440	2440	2
505	20240712	112700	45704315	2440	2440	2440	2440	0
506	20240712	112600	45704315	2440	2440	2440	2440	0
507	20240712	112500	45704315	2440	2440	2440	2440	100
508	20240712	112400	45460315	2440	2440	2440	2440	0
509	20240712	112300	45460315	2440	2440	2440	2440	0
510	20240712	112200	45460315	2440	2440	2440	2440	0
511	20240712	112100	45460315	2440	2440	2440	2440	0
512	20240712	112000	45460315	2440	2440	2440	2440	0
513	20240712	111900	45460315	2440	2440	2440	2440	0
514	20240712	111800	45460315	2440	2440	2440	2440	100
515	20240712	111700	45216315	2440	2440	2440	2440	0
516	20240712	111600	45216315	2440	2440	2440	2440	0
517	20240712	111500	45216315	2440	2440	2440	2440	0
518	20240712	111400	45216315	2440	2440	2440	2440	0
519	20240712	111300	45216315	2440	2440	2440	2440	0
520	20240712	111200	45216315	2440	2440	2440	2440	0
521	20240712	111100	45216315	2440	2440	2440	2440	0
522	20240712	111000	45216315	2440	2440	2440	2440	0
523	20240712	110900	45216315	2440	2440	2440	2440	0
524	20240712	110800	45216315	2440	2440	2440	2440	1
525	20240712	110700	45213875	2440	2440	2440	2440	0
526	20240712	110600	45213875	2440	2440	2440	2440	0
527	20240712	110500	45213875	2440	2440	2440	2440	0
528	20240712	110400	45213875	2440	2440	2440	2440	0
529	20240712	110300	45213875	2440	2440	2440	2440	0
530	20240712	110200	45213875	2440	2440	2440	2440	4
531	20240712	110100	45204115	2440	2440	2440	2440	0
532	20240712	110000	45204115	2440	2440	2440	2440	0
533	20240712	105900	45204115	2440	2440	2440	2440	0
534	20240712	105800	45204115	2440	2440	2440	2440	0
535	20240712	105700	45204115	2440	2440	2440	2440	10
536	20240712	105600	45179715	2440	2440	2440	2440	0
537	20240712	105500	45179715	2440	2440	2440	2440	0
538	20240712	105400	45179715	2440	2440	2440	2440	0
539	20240712	105300	45179715	2440	2440	2440	2440	10
540	20240712	105200	45155315	2440	2440	2440	2440	1
541	20240712	105100	45152875	2440	2440	2440	2440	0
542	20240712	105000	45152875	2440	2440	2440	2440	0
543	20240712	104900	45152875	2440	2440	2440	2440	1
544	20240712	104800	45150435	2440	2440	2440	2440	1
545	20240712	104700	45147995	2440	2440	2440	2440	51
546	20240712	104600	45023555	2440	2440	2440	2440	1
547	20240712	104500	45021115	2440	2440	2440	2440	0
548	20240712	104400	45021115	2440	2440	2440	2440	0
549	20240712	104300	45021115	2440	2440	2440	2440	0
550	20240712	104200	45021115	2440	2440	2440	2440	0
551	20240712	104100	45021115	2440	2440	2440	2440	0
552	20240712	104000	45021115	2440	2440	2440	2440	0
553	20240712	103900	45021115	2440	2440	2440	2440	1
554	20240712	103800	45018675	2445	2445	2445	2445	0
555	20240712	103700	45018675	2445	2445	2445	2445	0
556	20240712	103600	45018675	2445	2445	2445	2445	0
557	20240712	103500	45018675	2445	2445	2445	2445	0
558	20240712	103400	45018675	2445	2445	2445	2445	0
559	20240712	103300	45018675	2445	2445	2445	2445	0
560	20240712	103200	45018675	2445	2435	2445	2435	207
561	20240712	103100	44514620	2435	2435	2435	2435	25
562	20240712	103000	44453745	2435	2435	2435	2435	39
563	20240712	102900	44358780	2435	2435	2435	2435	40
564	20240712	102800	44261380	2435	2435	2435	2435	10
565	20240712	102700	44237030	2435	2435	2435	2435	20
566	20240712	102600	44188330	2430	2430	2430	2430	0
567	20240712	102500	44188330	2430	2430	2430	2430	21
568	20240712	102400	44137300	2435	2435	2435	2435	0
569	20240712	102300	44137300	2435	2435	2435	2435	32
570	20240712	102200	44059380	2435	2435	2435	2435	268
571	20240712	102100	43406800	2435	2435	2435	2435	1610
572	20240712	102000	39486450	2435	2435	2435	2435	20
573	20240712	101900	39437750	2435	2435	2435	2435	25
574	20240712	101800	39376875	2435	2435	2435	2435	13
575	20240712	101700	39345220	2435	2435	2435	2435	692
576	20240712	101600	37660200	2435	2435	2435	2435	120
577	20240712	101500	37368000	2445	2445	2445	2445	0
578	20240712	101400	37368000	2445	2445	2445	2445	0
579	20240712	101300	37368000	2445	2445	2445	2445	0
580	20240712	101200	37368000	2445	2445	2445	2445	0
581	20240712	101100	37368000	2445	2445	2445	2445	1
582	20240712	101000	37365555	2430	2430	2430	2430	0
583	20240712	100900	37365555	2430	2430	2430	2430	0
584	20240712	100800	37365555	2430	2430	2430	2430	0
585	20240712	100700	37365555	2430	2430	2430	2430	0
586	20240712	100600	37365555	2430	2440	2440	2430	804
587	20240712	100500	35409315	2440	2440	2440	2440	37
588	20240712	100400	35319035	2445	2445	2445	2445	10
589	20240712	100300	35294585	2445	2445	2445	2435	43
590	20240712	100200	35189830	2445	2445	2445	2445	2
591	20240712	100100	35184940	2445	2445	2445	2445	0
592	20240712	100000	35184940	2445	2445	2445	2445	1
593	20240712	095900	35182495	2445	2440	2445	2435	402
594	20240712	095800	34203610	2445	2445	2445	2445	1
595	20240712	095700	34201165	2445	2445	2445	2445	220
596	20240712	095600	33663265	2445	2440	2445	2440	155
597	20240712	095500	33284540	2435	2435	2435	2435	0
598	20240712	095400	33284540	2435	2435	2435	2435	0
599	20240712	095300	33284540	2435	2435	2435	2435	1314
600	20240712	095200	30084950	2440	2440	2440	2440	1213
601	20240712	095100	27125230	2445	2445	2445	2445	0
602	20240712	095000	27125230	2445	2445	2445	2445	1
603	20240712	094900	27122785	2440	2440	2440	2440	0
604	20240712	094800	27122785	2440	2440	2440	2440	0
605	20240712	094700	27122785	2440	2440	2440	2440	51
606	20240712	094600	26998345	2445	2445	2445	2445	6
607	20240712	094500	26983675	2445	2445	2445	2445	0
608	20240712	094400	26983675	2445	2445	2445	2445	0
609	20240712	094300	26983675	2445	2445	2445	2445	0
610	20240712	094200	26983675	2445	2445	2445	2445	0
611	20240712	094100	26983675	2445	2445	2445	2445	0
612	20240712	094000	26983675	2445	2445	2445	2445	0
613	20240712	093900	26983675	2445	2445	2445	2445	0
614	20240712	093800	26983675	2445	2445	2445	2445	0
615	20240712	093700	26983675	2445	2445	2445	2445	0
616	20240712	093600	26983675	2445	2445	2445	2445	0
617	20240712	093500	26983675	2445	2445	2445	2445	0
618	20240712	093400	26983675	2445	2445	2445	2445	0
619	20240712	093300	26983675	2445	2445	2445	2445	0
620	20240712	093200	26983675	2445	2445	2445	2445	12
621	20240712	093100	26954335	2440	2445	2445	2440	11
622	20240712	093000	26927490	2450	2450	2450	2450	0
623	20240712	092900	26927490	2450	2450	2450	2450	0
624	20240712	092800	26927490	2450	2450	2450	2450	0
625	20240712	092700	26927490	2450	2450	2450	2450	0
626	20240712	092600	26927490	2450	2450	2450	2450	5
627	20240712	092500	26915240	2450	2450	2450	2450	60
628	20240712	092400	26768240	2455	2455	2455	2455	0
629	20240712	092300	26768240	2455	2455	2455	2455	0
630	20240712	092200	26768240	2455	2450	2455	2450	14
631	20240712	092100	26733925	2445	2445	2445	2445	320
632	20240712	092000	25951525	2440	2440	2440	2440	13
633	20240712	091900	25919805	2440	2440	2440	2440	5
634	20240712	091800	25907605	2440	2435	2440	2435	3218
635	20240712	091700	18070215	2435	2435	2435	2435	0
636	20240712	091600	18070215	2435	2435	2435	2435	0
637	20240712	091500	18070215	2435	2435	2435	2435	0
638	20240712	091400	18070215	2435	2435	2435	2435	40
639	20240712	091300	17972815	2430	2430	2430	2430	0
640	20240712	091200	17972815	2430	2430	2430	2430	0
641	20240712	091100	17972815	2430	2430	2430	2430	13
642	20240712	091000	17941225	2425	2430	2430	2425	4358
643	20240712	090900	7365955	2430	2430	2430	2430	0
644	20240712	090800	7365955	2430	2430	2430	2430	400
645	20240712	090700	6393955	2430	2435	2435	2430	2544
646	20240712	090600	209820	2435	2435	2435	2435	4
647	20240712	090500	200080	2440	2440	2440	2440	5
648	20240712	090400	187880	2440	2440	2440	2440	1
649	20240712	090300	185440	2440	2440	2440	2440	10
650	20240712	090200	161040	2440	2440	2440	2440	24
651	20240712	090100	102480	2440	2440	2440	2440	20
652	20240712	090000	53680	2440	2440	2440	2440	22