KissMeData/330730/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212400	78137510	4065	4065	4065	4065	204
3	20240712	212300	78137510	4065	4065	4065	4065	0
4	20240712	212200	78137510	4065	4065	4065	4065	0
5	20240712	212100	78137510	4065	4065	4065	4065	0
6	20240712	212000	78137510	4065	4065	4065	4065	0
7	20240712	211900	78137510	4065	4065	4065	4065	0
8	20240712	211800	78137510	4065	4065	4065	4065	0
9	20240712	211700	78137510	4065	4065	4065	4065	0
10	20240712	211600	78137510	4065	4065	4065	4065	0
11	20240712	211500	78137510	4065	4065	4065	4065	0
12	20240712	211400	78137510	4065	4065	4065	4065	0
13	20240712	211300	78137510	4065	4065	4065	4065	0
14	20240712	211200	78137510	4065	4065	4065	4065	0
15	20240712	211100	78137510	4065	4065	4065	4065	0
16	20240712	211000	78137510	4065	4065	4065	4065	0
17	20240712	210900	78137510	4065	4065	4065	4065	0
18	20240712	210800	78137510	4065	4065	4065	4065	0
19	20240712	210700	78137510	4065	4065	4065	4065	0
20	20240712	210600	78137510	4065	4065	4065	4065	0
21	20240712	210500	78137510	4065	4065	4065	4065	0
22	20240712	210400	78137510	4065	4065	4065	4065	0
23	20240712	210300	78137510	4065	4065	4065	4065	0
24	20240712	210200	78137510	4065	4065	4065	4065	0
25	20240712	210100	78137510	4065	4065	4065	4065	0
26	20240712	210000	78137510	4065	4065	4065	4065	0
27	20240712	205900	78137510	4065	4065	4065	4065	0
28	20240712	205800	78137510	4065	4065	4065	4065	0
29	20240712	205700	78137510	4065	4065	4065	4065	0
30	20240712	205600	78137510	4065	4065	4065	4065	0
31	20240712	205500	78137510	4065	4065	4065	4065	0
32	20240712	205400	78137510	4065	4065	4065	4065	204
33	20240712	205300	78137510	4065	4065	4065	4065	0
34	20240712	205200	78137510	4065	4065	4065	4065	0
35	20240712	205100	78137510	4065	4065	4065	4065	0
36	20240712	205000	78137510	4065	4065	4065	4065	0
37	20240712	204900	78137510	4065	4065	4065	4065	0
38	20240712	204800	78137510	4065	4065	4065	4065	0
39	20240712	204700	78137510	4065	4065	4065	4065	0
40	20240712	204600	78137510	4065	4065	4065	4065	0
41	20240712	204500	78137510	4065	4065	4065	4065	0
42	20240712	204400	78137510	4065	4065	4065	4065	0
43	20240712	204300	78137510	4065	4065	4065	4065	0
44	20240712	204200	78137510	4065	4065	4065	4065	0
45	20240712	204100	78137510	4065	4065	4065	4065	0
46	20240712	204000	78137510	4065	4065	4065	4065	0
47	20240712	203900	78137510	4065	4065	4065	4065	0
48	20240712	203800	78137510	4065	4065	4065	4065	0
49	20240712	203700	78137510	4065	4065	4065	4065	0
50	20240712	203600	78137510	4065	4065	4065	4065	0
51	20240712	203500	78137510	4065	4065	4065	4065	0
52	20240712	203400	78137510	4065	4065	4065	4065	0
53	20240712	203300	78137510	4065	4065	4065	4065	0
54	20240712	203200	78137510	4065	4065	4065	4065	0
55	20240712	203100	78137510	4065	4065	4065	4065	0
56	20240712	203000	78137510	4065	4065	4065	4065	0
57	20240712	202900	78137510	4065	4065	4065	4065	0
58	20240712	202800	78137510	4065	4065	4065	4065	0
59	20240712	202700	78137510	4065	4065	4065	4065	0
60	20240712	202600	78137510	4065	4065	4065	4065	0
61	20240712	202500	78137510	4065	4065	4065	4065	0
62	20240712	202400	78137510	4065	4065	4065	4065	204
63	20240712	202300	78137510	4065	4065	4065	4065	0
64	20240712	202200	78137510	4065	4065	4065	4065	0
65	20240712	202100	78137510	4065	4065	4065	4065	0
66	20240712	202000	78137510	4065	4065	4065	4065	0
67	20240712	201900	78137510	4065	4065	4065	4065	0
68	20240712	201800	78137510	4065	4065	4065	4065	0
69	20240712	201700	78137510	4065	4065	4065	4065	0
70	20240712	201600	78137510	4065	4065	4065	4065	0
71	20240712	201500	78137510	4065	4065	4065	4065	0
72	20240712	201400	78137510	4065	4065	4065	4065	0
73	20240712	201300	78137510	4065	4065	4065	4065	0
74	20240712	201200	78137510	4065	4065	4065	4065	0
75	20240712	201100	78137510	4065	4065	4065	4065	0
76	20240712	201000	78137510	4065	4065	4065	4065	0
77	20240712	200900	78137510	4065	4065	4065	4065	0
78	20240712	200800	78137510	4065	4065	4065	4065	0
79	20240712	200700	78137510	4065	4065	4065	4065	0
80	20240712	200600	78137510	4065	4065	4065	4065	0
81	20240712	200500	78137510	4065	4065	4065	4065	0
82	20240712	200400	78137510	4065	4065	4065	4065	0
83	20240712	200300	78137510	4065	4065	4065	4065	0
84	20240712	200200	78137510	4065	4065	4065	4065	0
85	20240712	200100	78137510	4065	4065	4065	4065	0
86	20240712	200000	78137510	4065	4065	4065	4065	0
87	20240712	195900	78137510	4065	4065	4065	4065	0
88	20240712	195800	78137510	4065	4065	4065	4065	0
89	20240712	195700	78137510	4065	4065	4065	4065	0
90	20240712	195600	78137510	4065	4065	4065	4065	0
91	20240712	195500	78137510	4065	4065	4065	4065	0
92	20240712	195400	78137510	4065	4065	4065	4065	204
93	20240712	195300	78137510	4065	4065	4065	4065	0
94	20240712	195200	78137510	4065	4065	4065	4065	0
95	20240712	195100	78137510	4065	4065	4065	4065	0
96	20240712	195000	78137510	4065	4065	4065	4065	0
97	20240712	194900	78137510	4065	4065	4065	4065	0
98	20240712	194800	78137510	4065	4065	4065	4065	0
99	20240712	194700	78137510	4065	4065	4065	4065	0
100	20240712	194600	78137510	4065	4065	4065	4065	0
101	20240712	194500	78137510	4065	4065	4065	4065	0
102	20240712	194400	78137510	4065	4065	4065	4065	0
103	20240712	194300	78137510	4065	4065	4065	4065	0
104	20240712	194200	78137510	4065	4065	4065	4065	0
105	20240712	194100	78137510	4065	4065	4065	4065	0
106	20240712	194000	78137510	4065	4065	4065	4065	0
107	20240712	193900	78137510	4065	4065	4065	4065	0
108	20240712	193800	78137510	4065	4065	4065	4065	0
109	20240712	193700	78137510	4065	4065	4065	4065	0
110	20240712	193600	78137510	4065	4065	4065	4065	0
111	20240712	193500	78137510	4065	4065	4065	4065	0
112	20240712	193400	78137510	4065	4065	4065	4065	0
113	20240712	193300	78137510	4065	4065	4065	4065	0
114	20240712	193200	78137510	4065	4065	4065	4065	0
115	20240712	193100	78137510	4065	4065	4065	4065	0
116	20240712	193000	78137510	4065	4065	4065	4065	0
117	20240712	192900	78137510	4065	4065	4065	4065	0
118	20240712	192800	78137510	4065	4065	4065	4065	0
119	20240712	192700	78137510	4065	4065	4065	4065	0
120	20240712	192600	78137510	4065	4065	4065	4065	0
121	20240712	192500	78137510	4065	4065	4065	4065	0
122	20240712	192400	78137510	4065	4065	4065	4065	204
123	20240712	192300	78137510	4065	4065	4065	4065	0
124	20240712	192200	78137510	4065	4065	4065	4065	0
125	20240712	192100	78137510	4065	4065	4065	4065	0
126	20240712	192000	78137510	4065	4065	4065	4065	0
127	20240712	191900	78137510	4065	4065	4065	4065	0
128	20240712	191800	78137510	4065	4065	4065	4065	0
129	20240712	191700	78137510	4065	4065	4065	4065	0
130	20240712	191600	78137510	4065	4065	4065	4065	0
131	20240712	191500	78137510	4065	4065	4065	4065	0
132	20240712	191400	78137510	4065	4065	4065	4065	0
133	20240712	191300	78137510	4065	4065	4065	4065	0
134	20240712	191200	78137510	4065	4065	4065	4065	0
135	20240712	191100	78137510	4065	4065	4065	4065	0
136	20240712	191000	78137510	4065	4065	4065	4065	0
137	20240712	190900	78137510	4065	4065	4065	4065	0
138	20240712	190800	78137510	4065	4065	4065	4065	0
139	20240712	190700	78137510	4065	4065	4065	4065	0
140	20240712	190600	78137510	4065	4065	4065	4065	0
141	20240712	190500	78137510	4065	4065	4065	4065	0
142	20240712	190400	78137510	4065	4065	4065	4065	0
143	20240712	190300	78137510	4065	4065	4065	4065	0
144	20240712	190200	78137510	4065	4065	4065	4065	0
145	20240712	190100	78137510	4065	4065	4065	4065	0
146	20240712	190000	78137510	4065	4065	4065	4065	0
147	20240712	185900	78137510	4065	4065	4065	4065	0
148	20240712	185800	78137510	4065	4065	4065	4065	0
149	20240712	185700	78137510	4065	4065	4065	4065	0
150	20240712	185600	78137510	4065	4065	4065	4065	0
151	20240712	185500	78137510	4065	4065	4065	4065	0
152	20240712	185400	78137510	4065	4065	4065	4065	204
153	20240712	185300	78137510	4065	4065	4065	4065	0
154	20240712	185200	78137510	4065	4065	4065	4065	0
155	20240712	185100	78137510	4065	4065	4065	4065	0
156	20240712	185000	78137510	4065	4065	4065	4065	0
157	20240712	184900	78137510	4065	4065	4065	4065	0
158	20240712	184800	78137510	4065	4065	4065	4065	0
159	20240712	184700	78137510	4065	4065	4065	4065	0
160	20240712	184600	78137510	4065	4065	4065	4065	0
161	20240712	184500	78137510	4065	4065	4065	4065	0
162	20240712	184400	78137510	4065	4065	4065	4065	0
163	20240712	184300	78137510	4065	4065	4065	4065	0
164	20240712	184200	78137510	4065	4065	4065	4065	0
165	20240712	184100	78137510	4065	4065	4065	4065	0
166	20240712	184000	78137510	4065	4065	4065	4065	0
167	20240712	183900	78137510	4065	4065	4065	4065	0
168	20240712	183800	78137510	4065	4065	4065	4065	0
169	20240712	183700	78137510	4065	4065	4065	4065	0
170	20240712	183600	78137510	4065	4065	4065	4065	0
171	20240712	183500	78137510	4065	4065	4065	4065	0
172	20240712	183400	78137510	4065	4065	4065	4065	0
173	20240712	183300	78137510	4065	4065	4065	4065	0
174	20240712	183200	78137510	4065	4065	4065	4065	0
175	20240712	183100	78137510	4065	4065	4065	4065	0
176	20240712	183000	78137510	4065	4065	4065	4065	0
177	20240712	182900	78137510	4065	4065	4065	4065	0
178	20240712	182800	78137510	4065	4065	4065	4065	0
179	20240712	182700	78137510	4065	4065	4065	4065	0
180	20240712	182600	78137510	4065	4065	4065	4065	0
181	20240712	182500	78137510	4065	4065	4065	4065	0
182	20240712	182400	78137510	4065	4065	4065	4065	204
183	20240712	182300	78137510	4065	4065	4065	4065	0
184	20240712	182200	78137510	4065	4065	4065	4065	0
185	20240712	182100	78137510	4065	4065	4065	4065	0
186	20240712	182000	78137510	4065	4065	4065	4065	0
187	20240712	181900	78137510	4065	4065	4065	4065	0
188	20240712	181800	78137510	4065	4065	4065	4065	0
189	20240712	181700	78137510	4065	4065	4065	4065	0
190	20240712	181600	78137510	4065	4065	4065	4065	0
191	20240712	181500	78137510	4065	4065	4065	4065	0
192	20240712	181400	78137510	4065	4065	4065	4065	0
193	20240712	181300	78137510	4065	4065	4065	4065	0
194	20240712	181200	78137510	4065	4065	4065	4065	0
195	20240712	181100	78137510	4065	4065	4065	4065	0
196	20240712	181000	78137510	4065	4065	4065	4065	0
197	20240712	180900	78137510	4065	4065	4065	4065	0
198	20240712	180800	78137510	4065	4065	4065	4065	0
199	20240712	180700	78137510	4065	4065	4065	4065	0
200	20240712	180600	78137510	4065	4065	4065	4065	0
201	20240712	180500	78137510	4065	4065	4065	4065	0
202	20240712	180400	78137510	4065	4065	4065	4065	0
203	20240712	180300	78137510	4065	4065	4065	4065	0
204	20240712	180200	78137510	4065	4065	4065	4065	0
205	20240712	180100	78137510	4065	4065	4065	4065	0
206	20240712	180000	78137510	4065	4065	4065	4065	0
207	20240712	175900	78137510	4065	4065	4065	4065	0
208	20240712	175800	78137510	4065	4065	4065	4065	0
209	20240712	175700	78137510	4065	4065	4065	4065	0
210	20240712	175600	78137510	4065	4065	4065	4065	0
211	20240712	175500	78137510	4065	4065	4065	4065	0
212	20240712	175400	78137510	4065	4065	4065	4065	204
213	20240712	175300	78137510	4065	4065	4065	4065	0
214	20240712	175200	78137510	4065	4065	4065	4065	0
215	20240712	175100	78137510	4065	4065	4065	4065	0
216	20240712	175000	78137510	4065	4065	4065	4065	0
217	20240712	174900	78137510	4065	4065	4065	4065	0
218	20240712	174800	78137510	4065	4065	4065	4065	0
219	20240712	174700	78137510	4065	4065	4065	4065	0
220	20240712	174600	78137510	4065	4065	4065	4065	0
221	20240712	174500	78137510	4065	4065	4065	4065	0
222	20240712	174400	78137510	4065	4065	4065	4065	0
223	20240712	174300	78137510	4065	4065	4065	4065	0
224	20240712	174200	78137510	4065	4065	4065	4065	0
225	20240712	174100	78137510	4065	4065	4065	4065	0
226	20240712	174000	78137510	4065	4065	4065	4065	0
227	20240712	173900	78137510	4065	4065	4065	4065	0
228	20240712	173800	78137510	4065	4065	4065	4065	0
229	20240712	173700	78137510	4065	4065	4065	4065	0
230	20240712	173600	78137510	4065	4065	4065	4065	0
231	20240712	173500	78137510	4065	4065	4065	4065	0
232	20240712	173400	78137510	4065	4065	4065	4065	0
233	20240712	173300	78137510	4065	4065	4065	4065	0
234	20240712	173200	78137510	4065	4065	4065	4065	0
235	20240712	173100	78137510	4065	4065	4065	4065	0
236	20240712	173000	78137510	4065	4065	4065	4065	0
237	20240712	172900	78137510	4065	4065	4065	4065	0
238	20240712	172800	78137510	4065	4065	4065	4065	0
239	20240712	172700	78137510	4065	4065	4065	4065	0
240	20240712	172600	78137510	4065	4065	4065	4065	0
241	20240712	172500	78137510	4065	4065	4065	4065	0
242	20240712	172400	78137510	4065	4065	4065	4065	204
243	20240712	172300	78137510	4065	4065	4065	4065	0
244	20240712	172200	78137510	4065	4065	4065	4065	0
245	20240712	172100	78137510	4065	4065	4065	4065	0
246	20240712	172000	78137510	4065	4065	4065	4065	0
247	20240712	171900	78137510	4065	4065	4065	4065	0
248	20240712	171800	78137510	4065	4065	4065	4065	0
249	20240712	171700	78137510	4065	4065	4065	4065	0
250	20240712	171600	78137510	4065	4065	4065	4065	0
251	20240712	171500	78137510	4065	4065	4065	4065	0
252	20240712	171400	78137510	4065	4065	4065	4065	0
253	20240712	171300	78137510	4065	4065	4065	4065	0
254	20240712	171200	78137510	4065	4065	4065	4065	0
255	20240712	171100	78137510	4065	4065	4065	4065	0
256	20240712	171000	78137510	4065	4065	4065	4065	0
257	20240712	170900	78137510	4065	4065	4065	4065	0
258	20240712	170800	78137510	4065	4065	4065	4065	0
259	20240712	170700	78137510	4065	4065	4065	4065	0
260	20240712	170600	78137510	4065	4065	4065	4065	0
261	20240712	170500	78137510	4065	4065	4065	4065	0
262	20240712	170400	78137510	4065	4065	4065	4065	0
263	20240712	170300	78137510	4065	4065	4065	4065	0
264	20240712	170200	78137510	4065	4065	4065	4065	0
265	20240712	170100	78137510	4065	4065	4065	4065	0
266	20240712	170000	78137510	4065	4065	4065	4065	0
267	20240712	165900	78137510	4065	4065	4065	4065	0
268	20240712	165800	78137510	4065	4065	4065	4065	0
269	20240712	165700	78137510	4065	4065	4065	4065	0
270	20240712	165600	78137510	4065	4065	4065	4065	0
271	20240712	165500	78137510	4065	4065	4065	4065	0
272	20240712	165400	78137510	4065	4065	4065	4065	204
273	20240712	165300	78137510	4065	4065	4065	4065	0
274	20240712	165200	78137510	4065	4065	4065	4065	0
275	20240712	165100	78137510	4065	4065	4065	4065	0
276	20240712	165000	78137510	4065	4065	4065	4065	0
277	20240712	164900	78137510	4065	4065	4065	4065	0
278	20240712	164800	78137510	4065	4065	4065	4065	0
279	20240712	164700	78137510	4065	4065	4065	4065	0
280	20240712	164600	78137510	4065	4065	4065	4065	0
281	20240712	164500	78137510	4065	4065	4065	4065	0
282	20240712	164400	78137510	4065	4065	4065	4065	0
283	20240712	164300	78137510	4065	4065	4065	4065	0
284	20240712	164200	78137510	4065	4065	4065	4065	0
285	20240712	164100	78137510	4065	4065	4065	4065	0
286	20240712	164000	78137510	4065	4065	4065	4065	0
287	20240712	163900	78137510	4065	4065	4065	4065	0
288	20240712	163800	78137510	4065	4065	4065	4065	0
289	20240712	163700	78137510	4065	4065	4065	4065	0
290	20240712	163600	78137510	4065	4065	4065	4065	0
291	20240712	163500	78137510	4065	4065	4065	4065	0
292	20240712	163400	78137510	4065	4065	4065	4065	0
293	20240712	163300	78137510	4065	4065	4065	4065	0
294	20240712	163200	78137510	4065	4065	4065	4065	0
295	20240712	163100	78137510	4065	4065	4065	4065	0
296	20240712	163000	78137510	4065	4065	4065	4065	0
297	20240712	162900	78137510	4065	4065	4065	4065	0
298	20240712	162800	78137510	4065	4065	4065	4065	0
299	20240712	162700	78137510	4065	4065	4065	4065	0
300	20240712	162600	78137510	4065	4065	4065	4065	0
301	20240712	162500	78137510	4065	4065	4065	4065	0
302	20240712	162400	78137510	4065	4065	4065	4065	204
303	20240712	162300	78137510	4065	4065	4065	4065	0
304	20240712	162200	78137510	4065	4065	4065	4065	0
305	20240712	162100	78137510	4065	4065	4065	4065	0
306	20240712	162000	78137510	4065	4065	4065	4065	0
307	20240712	161900	78137510	4065	4065	4065	4065	0
308	20240712	161800	78137510	4065	4065	4065	4065	0
309	20240712	161700	78137510	4065	4065	4065	4065	0
310	20240712	161600	78137510	4065	4065	4065	4065	0
311	20240712	161500	78137510	4065	4065	4065	4065	0
312	20240712	161400	78137510	4065	4065	4065	4065	0
313	20240712	161300	78137510	4065	4065	4065	4065	0
314	20240712	161200	78137510	4065	4065	4065	4065	0
315	20240712	161100	78137510	4065	4065	4065	4065	0
316	20240712	161000	78137510	4065	4065	4065	4065	0
317	20240712	160900	78137510	4065	4065	4065	4065	0
318	20240712	160800	78137510	4065	4065	4065	4065	0
319	20240712	160700	78137510	4065	4065	4065	4065	0
320	20240712	160600	78137510	4065	4065	4065	4065	0
321	20240712	160500	78137510	4065	4065	4065	4065	0
322	20240712	160400	78137510	4065	4065	4065	4065	0
323	20240712	160300	78137510	4065	4065	4065	4065	0
324	20240712	160200	78137510	4065	4065	4065	4065	0
325	20240712	160100	78137510	4065	4065	4065	4065	0
326	20240712	160000	78137510	4065	4065	4065	4065	0
327	20240712	155900	78137510	4065	4065	4065	4065	0
328	20240712	155800	78137510	4065	4065	4065	4065	0
329	20240712	155700	78137510	4065	4065	4065	4065	0
330	20240712	155600	78137510	4065	4065	4065	4065	0
331	20240712	155500	78137510	4065	4065	4065	4065	0
332	20240712	155400	78137510	4065	4065	4065	4065	204
333	20240712	155300	78137510	4065	4065	4065	4065	0
334	20240712	155200	78137510	4065	4065	4065	4065	0
335	20240712	155100	78137510	4065	4065	4065	4065	0
336	20240712	155000	78137510	4065	4065	4065	4065	0
337	20240712	154900	78137510	4065	4065	4065	4065	0
338	20240712	154800	78137510	4065	4065	4065	4065	0
339	20240712	154700	78137510	4065	4065	4065	4065	0
340	20240712	154600	78137510	4065	4065	4065	4065	0
341	20240712	154500	78137510	4065	4065	4065	4065	0
342	20240712	154400	78137510	4065	4065	4065	4065	0
343	20240712	154300	78137510	4065	4065	4065	4065	0
344	20240712	154200	78137510	4065	4065	4065	4065	0
345	20240712	154100	78137510	4065	4065	4065	4065	0
346	20240712	154000	78137510	4065	4065	4065	4065	0
347	20240712	153900	78137510	4065	4065	4065	4065	0
348	20240712	153800	78137510	4065	4065	4065	4065	0
349	20240712	153700	78137510	4065	4065	4065	4065	0
350	20240712	153600	78137510	4065	4065	4065	4065	0
351	20240712	153500	78137510	4065	4065	4065	4065	0
352	20240712	153400	78137510	4065	4065	4065	4065	0
353	20240712	153300	78137510	4065	4065	4065	4065	0
354	20240712	153200	78137510	4065	4065	4065	4065	0
355	20240712	153100	78137510	4065	4065	4065	4065	0
356	20240712	153000	78137510	4065	4065	4065	4065	204
357	20240712	152900	77308250	4065	4065	4065	4065	0
358	20240712	152800	77308250	4065	4065	4065	4065	0
359	20240712	152700	77308250	4065	4065	4065	4065	0
360	20240712	152600	77308250	4065	4065	4065	4065	0
361	20240712	152500	77308250	4065	4065	4065	4065	0
362	20240712	152400	77308250	4065	4065	4065	4065	0
363	20240712	152300	77308250	4065	4065	4065	4065	0
364	20240712	152200	77308250	4065	4065	4065	4065	0
365	20240712	152100	77308250	4065	4065	4065	4065	0
366	20240712	152000	77308250	4065	4065	4065	4065	0
367	20240712	151900	77308250	4065	4060	4065	4060	51
368	20240712	151800	77101180	4060	4060	4060	4060	1
369	20240712	151700	77097120	4065	4065	4065	4065	0
370	20240712	151600	77097120	4065	4065	4065	4065	61
371	20240712	151500	76849155	4065	4045	4065	4035	69
372	20240712	151400	76570420	4065	4055	4065	4055	243
373	20240712	151300	75583840	4060	4055	4060	4020	2003
374	20240712	151200	67528840	4080	4080	4080	4080	0
375	20240712	151100	67528840	4080	4080	4080	4080	0
376	20240712	151000	67528840	4080	4080	4080	4080	0
377	20240712	150900	67528840	4080	4080	4080	4080	1
378	20240712	150800	67524760	4035	4070	4070	4035	1055
379	20240712	150700	63260760	4080	4080	4080	4080	0
380	20240712	150600	63260760	4080	4080	4080	4080	0
381	20240712	150500	63260760	4080	4080	4080	4080	0
382	20240712	150400	63260760	4080	4080	4080	4080	0
383	20240712	150300	63260760	4080	4080	4080	4080	0
384	20240712	150200	63260760	4080	4080	4080	4080	0
385	20240712	150100	63260760	4080	4080	4080	4080	0
386	20240712	150000	63260760	4080	4080	4080	4080	0
387	20240712	145900	63260760	4080	4080	4080	4080	0
388	20240712	145800	63260760	4080	4080	4080	4080	0
389	20240712	145700	63260760	4080	4080	4080	4080	0
390	20240712	145600	63260760	4080	4080	4080	4080	0
391	20240712	145500	63260760	4080	4080	4080	4080	0
392	20240712	145400	63260760	4080	4080	4080	4080	0
393	20240712	145300	63260760	4080	4080	4080	4080	0
394	20240712	145200	63260760	4080	4080	4080	4080	0
395	20240712	145100	63260760	4080	4080	4080	4080	0
396	20240712	145000	63260760	4080	4080	4080	4080	0
397	20240712	144900	63260760	4080	4080	4080	4080	0
398	20240712	144800	63260760	4080	4080	4080	4080	0
399	20240712	144700	63260760	4080	4080	4080	4080	0
400	20240712	144600	63260760	4080	4080	4080	4080	0
401	20240712	144500	63260760	4080	4075	4080	4070	659
402	20240712	144400	60577675	4080	4080	4080	4080	0
403	20240712	144300	60577675	4080	4080	4080	4080	5
404	20240712	144200	60557275	4095	4095	4095	4095	400
405	20240712	144100	58919275	4095	4095	4095	4095	0
406	20240712	144000	58919275	4095	4095	4095	4095	0
407	20240712	143900	58919275	4095	4095	4095	4095	1
408	20240712	143800	58915180	4095	4095	4095	4095	0
409	20240712	143700	58915180	4095	4095	4095	4095	0
410	20240712	143600	58915180	4095	4095	4095	4095	0
411	20240712	143500	58915180	4095	4095	4095	4095	0
412	20240712	143400	58915180	4095	4095	4095	4095	1
413	20240712	143300	58911085	4090	4090	4090	4090	735
414	20240712	143200	55904935	4100	4100	4100	4100	0
415	20240712	143100	55904935	4100	4100	4100	4100	0
416	20240712	143000	55904935	4100	4100	4100	4100	0
417	20240712	142900	55904935	4100	4100	4100	4100	0
418	20240712	142800	55904935	4100	4100	4100	4100	0
419	20240712	142700	55904935	4100	4100	4100	4100	3
420	20240712	142600	55892635	4100	4100	4100	4100	0
421	20240712	142500	55892635	4100	4100	4100	4100	0
422	20240712	142400	55892635	4100	4100	4100	4100	0
423	20240712	142300	55892635	4100	4100	4100	4100	0
424	20240712	142200	55892635	4100	4100	4100	4100	0
425	20240712	142100	55892635	4100	4100	4100	4100	0
426	20240712	142000	55892635	4100	4100	4100	4100	0
427	20240712	141900	55892635	4100	4100	4100	4100	0
428	20240712	141800	55892635	4100	4100	4100	4100	1
429	20240712	141700	55888535	4080	4080	4080	4080	0
430	20240712	141600	55888535	4080	4080	4080	4080	2
431	20240712	141500	55880375	4100	4100	4100	4100	0
432	20240712	141400	55880375	4100	4100	4100	4100	0
433	20240712	141300	55880375	4100	4100	4100	4100	0
434	20240712	141200	55880375	4100	4100	4100	4100	0
435	20240712	141100	55880375	4100	4100	4100	4100	0
436	20240712	141000	55880375	4100	4100	4100	4100	0
437	20240712	140900	55880375	4100	4080	4100	4080	3
438	20240712	140800	55868095	4105	4105	4105	4105	0
439	20240712	140700	55868095	4105	4105	4105	4105	0
440	20240712	140600	55868095	4105	4105	4105	4105	0
441	20240712	140500	55868095	4105	4105	4105	4105	0
442	20240712	140400	55868095	4105	4105	4105	4105	0
443	20240712	140300	55868095	4105	4105	4105	4105	0
444	20240712	140200	55868095	4105	4105	4105	4105	0
445	20240712	140100	55868095	4105	4105	4105	4105	0
446	20240712	140000	55868095	4105	4100	4105	4100	10
447	20240712	135900	55827090	4100	4100	4100	4100	0
448	20240712	135800	55827090	4100	4100	4100	4100	0
449	20240712	135700	55827090	4100	4100	4100	4100	0
450	20240712	135600	55827090	4100	4100	4100	4100	0
451	20240712	135500	55827090	4100	4100	4100	4100	0
452	20240712	135400	55827090	4100	4100	4100	4100	1
453	20240712	135300	55822990	4080	4080	4080	4080	3
454	20240712	135200	55810750	4105	4085	4105	4085	68
455	20240712	135100	55532950	4085	4085	4085	4085	0
456	20240712	135000	55532950	4085	4085	4085	4085	0
457	20240712	134900	55532950	4085	4085	4085	4085	0
458	20240712	134800	55532950	4085	4085	4085	4085	0
459	20240712	134700	55532950	4085	4085	4085	4085	0
460	20240712	134600	55532950	4085	4085	4085	4085	0
461	20240712	134500	55532950	4085	4085	4085	4085	0
462	20240712	134400	55532950	4085	4085	4085	4085	0
463	20240712	134300	55532950	4085	4085	4085	4085	0
464	20240712	134200	55532950	4085	4085	4085	4085	0
465	20240712	134100	55532950	4085	4085	4085	4085	0
466	20240712	134000	55532950	4085	4085	4085	4085	0
467	20240712	133900	55532950	4085	4085	4085	4085	0
468	20240712	133800	55532950	4085	4085	4085	4085	0
469	20240712	133700	55532950	4085	4085	4085	4085	1
470	20240712	133600	55528865	4080	4085	4085	4080	497
471	20240712	133500	53500945	4110	4110	4110	4110	0
472	20240712	133400	53500945	4110	4110	4110	4110	0
473	20240712	133300	53500945	4110	4110	4110	4110	0
474	20240712	133200	53500945	4110	4110	4110	4110	0
475	20240712	133100	53500945	4110	4110	4110	4110	0
476	20240712	133000	53500945	4110	4110	4110	4110	0
477	20240712	132900	53500945	4110	4110	4110	4110	0
478	20240712	132800	53500945	4110	4110	4110	4110	0
479	20240712	132700	53500945	4110	4110	4110	4110	0
480	20240712	132600	53500945	4110	4110	4110	4110	0
481	20240712	132500	53500945	4110	4110	4110	4110	0
482	20240712	132400	53500945	4110	4110	4110	4110	0
483	20240712	132300	53500945	4110	4110	4110	4110	0
484	20240712	132200	53500945	4110	4110	4110	4110	0
485	20240712	132100	53500945	4110	4110	4110	4110	0
486	20240712	132000	53500945	4110	4110	4110	4110	0
487	20240712	131900	53500945	4110	4110	4110	4110	0
488	20240712	131800	53500945	4110	4110	4110	4110	0
489	20240712	131700	53500945	4110	4110	4110	4110	0
490	20240712	131600	53500945	4110	4110	4110	4110	0
491	20240712	131500	53500945	4110	4110	4110	4110	0
492	20240712	131400	53500945	4110	4110	4110	4110	0
493	20240712	131300	53500945	4110	4110	4110	4110	0
494	20240712	131200	53500945	4110	4110	4110	4110	0
495	20240712	131100	53500945	4110	4110	4110	4110	0
496	20240712	131000	53500945	4110	4110	4110	4110	0
497	20240712	130900	53500945	4110	4110	4110	4110	0
498	20240712	130800	53500945	4110	4110	4110	4110	0
499	20240712	130700	53500945	4110	4110	4110	4110	0
500	20240712	130600	53500945	4110	4110	4110	4110	0
501	20240712	130500	53500945	4110	4110	4110	4110	0
502	20240712	130400	53500945	4110	4110	4110	4110	0
503	20240712	130300	53500945	4110	4110	4110	4110	0
504	20240712	130200	53500945	4110	4110	4110	4110	0
505	20240712	130100	53500945	4110	4110	4110	4110	0
506	20240712	130000	53500945	4110	4110	4110	4110	0
507	20240712	125900	53500945	4110	4110	4110	4110	0
508	20240712	125800	53500945	4110	4110	4110	4110	0
509	20240712	125700	53500945	4110	4110	4110	4110	0
510	20240712	125600	53500945	4110	4110	4110	4110	2
511	20240712	125500	53492725	4115	4115	4115	4115	0
512	20240712	125400	53492725	4115	4115	4115	4115	0
513	20240712	125300	53492725	4115	4110	4115	4110	6
514	20240712	125200	53468060	4115	4115	4115	4115	0
515	20240712	125100	53468060	4115	4110	4115	4110	59
516	20240712	125000	53225320	4115	4115	4115	4115	0
517	20240712	124900	53225320	4115	4115	4115	4115	108
518	20240712	124800	52780900	4115	4115	4115	4115	160
519	20240712	124700	52122500	4115	4115	4115	4115	77
520	20240712	124600	51805645	4120	4120	4120	4120	0
521	20240712	124500	51805645	4120	4115	4120	4115	10
522	20240712	124400	51764490	4115	4110	4115	4110	612
523	20240712	124300	49247535	4110	4105	4110	4080	561
524	20240712	124200	46945000	4100	4100	4100	4100	872
525	20240712	124100	43369800	4100	4100	4100	4100	0
526	20240712	124000	43369800	4100	4100	4100	4100	0
527	20240712	123900	43369800	4100	4100	4100	4100	0
528	20240712	123800	43369800	4100	4100	4100	4100	0
529	20240712	123700	43369800	4100	4100	4100	4100	0
530	20240712	123600	43369800	4100	4100	4100	4100	0
531	20240712	123500	43369800	4100	4100	4100	4100	0
532	20240712	123400	43369800	4100	4100	4100	4100	0
533	20240712	123300	43369800	4100	4100	4100	4100	10
534	20240712	123200	43328800	4100	4100	4100	4100	0
535	20240712	123100	43328800	4100	4100	4100	4100	0
536	20240712	123000	43328800	4100	4080	4100	4080	8
537	20240712	122900	43296140	4080	4080	4080	4080	0
538	20240712	122800	43296140	4080	4080	4080	4080	0
539	20240712	122700	43296140	4080	4080	4080	4080	0
540	20240712	122600	43296140	4080	4080	4080	4080	0
541	20240712	122500	43296140	4080	4080	4080	4080	48
542	20240712	122400	43100300	4080	4080	4080	4080	0
543	20240712	122300	43100300	4080	4080	4080	4080	0
544	20240712	122200	43100300	4080	4080	4080	4080	0
545	20240712	122100	43100300	4080	4080	4080	4080	0
546	20240712	122000	43100300	4080	4080	4080	4080	0
547	20240712	121900	43100300	4080	4080	4080	4080	0
548	20240712	121800	43100300	4080	4080	4080	4080	0
549	20240712	121700	43100300	4080	4080	4080	4080	0
550	20240712	121600	43100300	4080	4080	4080	4080	0
551	20240712	121500	43100300	4080	4080	4080	4080	0
552	20240712	121400	43100300	4080	4080	4080	4080	45
553	20240712	121300	42916700	4100	4100	4100	4100	0
554	20240712	121200	42916700	4100	4100	4100	4100	0
555	20240712	121100	42916700	4100	4100	4100	4100	0
556	20240712	121000	42916700	4100	4100	4100	4100	0
557	20240712	120900	42916700	4100	4100	4100	4100	0
558	20240712	120800	42916700	4100	4100	4100	4100	0
559	20240712	120700	42916700	4100	4100	4100	4100	0
560	20240712	120600	42916700	4100	4100	4100	4100	0
561	20240712	120500	42916700	4100	4100	4100	4100	0
562	20240712	120400	42916700	4100	4100	4100	4100	0
563	20240712	120300	42916700	4100	4100	4100	4100	0
564	20240712	120200	42916700	4100	4100	4100	4100	0
565	20240712	120100	42916700	4100	4100	4100	4100	0
566	20240712	120000	42916700	4100	4100	4100	4100	0
567	20240712	115900	42916700	4100	4100	4100	4100	0
568	20240712	115800	42916700	4100	4100	4100	4100	0
569	20240712	115700	42916700	4100	4100	4100	4100	0
570	20240712	115600	42916700	4100	4100	4100	4100	0
571	20240712	115500	42916700	4100	4080	4100	4080	12
572	20240712	115400	42867520	4105	4105	4105	4105	0
573	20240712	115300	42867520	4105	4105	4105	4105	0
574	20240712	115200	42867520	4105	4105	4105	4105	0
575	20240712	115100	42867520	4105	4105	4105	4105	0
576	20240712	115000	42867520	4105	4105	4105	4105	0
577	20240712	114900	42867520	4105	4105	4105	4105	1
578	20240712	114800	42863415	4075	4075	4075	4075	100
579	20240712	114700	42455915	4105	4105	4105	4105	0
580	20240712	114600	42455915	4105	4105	4105	4105	0
581	20240712	114500	42455915	4105	4105	4105	4105	0
582	20240712	114400	42455915	4105	4105	4105	4105	0
583	20240712	114300	42455915	4105	4090	4105	4090	14
584	20240712	114200	42398640	4090	4090	4090	4090	96
585	20240712	114100	42006000	4090	4090	4090	4090	0
586	20240712	114000	42006000	4090	4090	4090	4075	463
587	20240712	113900	40118610	4080	4080	4080	4080	62
588	20240712	113800	39865650	4105	4105	4105	4105	0
589	20240712	113700	39865650	4105	4105	4105	4105	0
590	20240712	113600	39865650	4105	4105	4105	4105	0
591	20240712	113500	39865650	4105	4105	4105	4105	0
592	20240712	113400	39865650	4105	4105	4105	4105	0
593	20240712	113300	39865650	4105	4105	4105	4105	0
594	20240712	113200	39865650	4105	4105	4105	4105	0
595	20240712	113100	39865650	4105	4105	4105	4105	0
596	20240712	113000	39865650	4105	4105	4105	4105	0
597	20240712	112900	39865650	4105	4105	4105	4105	0
598	20240712	112800	39865650	4105	4105	4105	4105	0
599	20240712	112700	39865650	4105	4100	4105	4100	212
600	20240712	112600	38996445	4100	4095	4100	4095	11
601	20240712	112500	38951395	4095	4095	4095	4095	0
602	20240712	112400	38951395	4095	4095	4095	4095	1
603	20240712	112300	38947300	4070	4070	4070	4070	0
604	20240712	112200	38947300	4070	4070	4070	4070	3
605	20240712	112100	38935090	4100	4100	4100	4100	0
606	20240712	112000	38935090	4100	4100	4100	4100	0
607	20240712	111900	38935090	4100	4100	4100	4100	0
608	20240712	111800	38935090	4100	4100	4100	4100	0
609	20240712	111700	38935090	4100	4100	4100	4100	0
610	20240712	111600	38935090	4100	4100	4100	4100	0
611	20240712	111500	38935090	4100	4085	4100	4050	2004
612	20240712	111400	30792685	4085	4085	4085	4085	0
613	20240712	111300	30792685	4085	4085	4085	4085	0
614	20240712	111200	30792685	4085	4085	4085	4085	0
615	20240712	111100	30792685	4085	4085	4085	4085	4
616	20240712	111000	30776345	4095	4095	4095	4095	0
617	20240712	110900	30776345	4095	4090	4095	4090	529
618	20240712	110800	28612425	4100	4100	4100	4100	0
619	20240712	110700	28612425	4100	4100	4100	4100	0
620	20240712	110600	28612425	4100	4100	4100	4100	0
621	20240712	110500	28612425	4100	4100	4100	4100	0
622	20240712	110400	28612425	4100	4100	4100	4100	0
623	20240712	110300	28612425	4100	4100	4100	4100	0
624	20240712	110200	28612425	4100	4100	4100	4100	0
625	20240712	110100	28612425	4100	4100	4100	4100	0
626	20240712	110000	28612425	4100	4100	4100	4100	0
627	20240712	105900	28612425	4100	4100	4100	4100	0
628	20240712	105800	28612425	4100	4100	4100	4100	0
629	20240712	105700	28612425	4100	4100	4100	4100	0
630	20240712	105600	28612425	4100	4100	4100	4100	0
631	20240712	105500	28612425	4100	4070	4100	4070	1002
632	20240712	105400	24506630	4085	4085	4085	4085	0
633	20240712	105300	24506630	4085	4085	4085	4085	1
634	20240712	105200	24502545	4065	4065	4065	4065	1
635	20240712	105100	24498480	4090	4090	4090	4090	0
636	20240712	105000	24498480	4090	4090	4090	4090	0
637	20240712	104900	24498480	4090	4090	4090	4090	0
638	20240712	104800	24498480	4090	4080	4090	4080	888
639	20240712	104700	20875430	4080	4070	4080	4070	1113
640	20240712	104600	16338465	4070	4070	4070	4070	0
641	20240712	104500	16338465	4070	4070	4070	4070	0
642	20240712	104400	16338465	4070	4070	4070	4070	0
643	20240712	104300	16338465	4070	4070	4070	4070	0
644	20240712	104200	16338465	4070	4070	4070	4070	0
645	20240712	104100	16338465	4070	4070	4070	4070	0
646	20240712	104000	16338465	4070	4070	4070	4070	0
647	20240712	103900	16338465	4070	4070	4070	4070	0
648	20240712	103800	16338465	4070	4070	4070	4070	0
649	20240712	103700	16338465	4070	4070	4070	4070	0
650	20240712	103600	16338465	4070	4070	4070	4070	0
651	20240712	103500	16338465	4070	4070	4070	4070	0
652	20240712	103400	16338465	4070	4070	4070	4070	0
653	20240712	103300	16338465	4070	4070	4070	4070	0
654	20240712	103200	16338465	4070	4070	4070	4070	0
655	20240712	103100	16338465	4070	4070	4070	4070	0
656	20240712	103000	16338465	4070	4065	4070	4065	1100
657	20240712	102900	11865820	4065	4065	4065	4065	0
658	20240712	102800	11865820	4065	4065	4065	4065	0
659	20240712	102700	11865820	4065	4065	4065	4065	0
660	20240712	102600	11865820	4065	4065	4065	4065	0
661	20240712	102500	11865820	4065	4065	4065	4065	0
662	20240712	102400	11865820	4065	4065	4065	4065	0
663	20240712	102300	11865820	4065	4065	4065	4065	0
664	20240712	102200	11865820	4065	4065	4065	4065	0
665	20240712	102100	11865820	4065	4065	4065	4065	0
666	20240712	102000	11865820	4065	4065	4065	4065	4
667	20240712	101900	11849560	4065	4065	4065	4065	0
668	20240712	101800	11849560	4065	4065	4065	4065	0
669	20240712	101700	11849560	4065	4065	4065	4065	0
670	20240712	101600	11849560	4065	4065	4065	4065	1
671	20240712	101500	11845495	4080	4080	4080	4080	0
672	20240712	101400	11845495	4080	4080	4080	4080	0
673	20240712	101300	11845495	4080	4080	4080	4080	0
674	20240712	101200	11845495	4080	4080	4080	4080	0
675	20240712	101100	11845495	4080	4080	4080	4080	0
676	20240712	101000	11845495	4080	4080	4080	4080	0
677	20240712	100900	11845495	4080	4080	4080	4080	0
678	20240712	100800	11845495	4080	4080	4080	4080	0
679	20240712	100700	11845495	4080	4080	4080	4080	0
680	20240712	100600	11845495	4080	4055	4080	4055	59
681	20240712	100500	11605755	4055	4055	4055	4055	2
682	20240712	100400	11597645	4020	4055	4055	4020	1500
683	20240712	100300	5554090	4065	4065	4065	4065	1
684	20240712	100200	5550025	4065	4065	4065	4065	52
685	20240712	100100	5338645	4070	4070	4070	4070	0
686	20240712	100000	5338645	4070	4070	4070	4070	0
687	20240712	095900	5338645	4070	4070	4070	4070	1
688	20240712	095800	5334575	4070	4070	4070	4070	0
689	20240712	095700	5334575	4070	4070	4070	4070	2
690	20240712	095600	5326435	4080	4080	4080	4080	0
691	20240712	095500	5326435	4080	4080	4080	4080	0
692	20240712	095400	5326435	4080	4055	4080	4055	11
693	20240712	095300	5281805	4080	4080	4080	4080	0
694	20240712	095200	5281805	4080	4080	4080	4080	0
695	20240712	095100	5281805	4080	4080	4080	4080	0
696	20240712	095000	5281805	4080	4080	4080	4080	0
697	20240712	094900	5281805	4080	4080	4080	4080	0
698	20240712	094800	5281805	4080	4080	4080	4080	0
699	20240712	094700	5281805	4080	4080	4080	4080	0
700	20240712	094600	5281805	4080	4080	4080	4080	0
701	20240712	094500	5281805	4080	4080	4080	4080	0
702	20240712	094400	5281805	4080	4080	4080	4080	0
703	20240712	094300	5281805	4080	4080	4080	4080	0
704	20240712	094200	5281805	4080	4070	4080	4070	276
705	20240712	094100	4158465	4070	4070	4070	4070	0
706	20240712	094000	4158465	4070	4070	4070	4070	0
707	20240712	093900	4158465	4070	4070	4070	4070	0
708	20240712	093800	4158465	4070	4070	4070	4070	0
709	20240712	093700	4158465	4070	4070	4070	4070	9
710	20240712	093600	4121835	4070	4070	4070	4070	1
711	20240712	093500	4117765	4070	4070	4070	4070	0
712	20240712	093400	4117765	4070	4070	4070	4070	0
713	20240712	093300	4117765	4070	4070	4070	4070	0
714	20240712	093200	4117765	4070	4070	4070	4070	217
715	20240712	093100	3234575	4080	4080	4080	4080	0
716	20240712	093000	3234575	4080	4080	4080	4080	0
717	20240712	092900	3234575	4080	4080	4080	4080	0
718	20240712	092800	3234575	4080	4080	4080	4080	0
719	20240712	092700	3234575	4080	4080	4080	4080	0
720	20240712	092600	3234575	4080	4080	4080	4080	1
721	20240712	092500	3230495	4050	4070	4070	4050	20
722	20240712	092400	3149375	4090	4090	4090	4090	0
723	20240712	092300	3149375	4090	4090	4090	4090	0
724	20240712	092200	3149375	4090	4090	4090	4090	0
725	20240712	092100	3149375	4090	4090	4090	4090	0
726	20240712	092000	3149375	4090	4090	4090	4090	0
727	20240712	091900	3149375	4090	4090	4090	4090	0
728	20240712	091800	3149375	4090	4090	4090	4090	0
729	20240712	091700	3149375	4090	4090	4090	4090	0
730	20240712	091600	3149375	4090	4090	4090	4090	0
731	20240712	091500	3149375	4090	4090	4090	4090	0
732	20240712	091400	3149375	4090	4090	4090	4090	0
733	20240712	091300	3149375	4090	4090	4090	4090	0
734	20240712	091200	3149375	4090	4090	4090	4090	0
735	20240712	091100	3149375	4090	4090	4090	4090	500
736	20240712	091000	1104375	4090	4090	4090	4090	0
737	20240712	090900	1104375	4090	4090	4090	4090	0
738	20240712	090800	1104375	4090	4090	4090	4090	0
739	20240712	090700	1104375	4090	4090	4090	4090	0
740	20240712	090600	1104375	4090	4070	4090	4065	3
741	20240712	090500	1092150	4100	4100	4100	4100	0
742	20240712	090400	1092150	4100	4075	4100	4075	133
743	20240712	090300	550150	4100	4100	4100	4100	0
744	20240712	090200	550150	4100	4100	4100	4100	1
745	20240712	090100	546050	4075	4075	4075	4075	0
746	20240712	090000	546050	4075	4075	4075	4075	134