KissMeData/046120/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193200	580166865	2955	2955	2955	2955	2752
3	20240712	193100	580166865	2955	2955	2955	2955	0
4	20240712	193000	580166865	2955	2955	2955	2955	0
5	20240712	192900	580166865	2955	2955	2955	2955	0
6	20240712	192800	580166865	2955	2955	2955	2955	0
7	20240712	192700	580166865	2955	2955	2955	2955	0
8	20240712	192600	580166865	2955	2955	2955	2955	0
9	20240712	192500	580166865	2955	2955	2955	2955	0
10	20240712	192400	580166865	2955	2955	2955	2955	0
11	20240712	192300	580166865	2955	2955	2955	2955	0
12	20240712	192200	580166865	2955	2955	2955	2955	0
13	20240712	192100	580166865	2955	2955	2955	2955	0
14	20240712	192000	580166865	2955	2955	2955	2955	0
15	20240712	191900	580166865	2955	2955	2955	2955	0
16	20240712	191800	580166865	2955	2955	2955	2955	0
17	20240712	191700	580166865	2955	2955	2955	2955	0
18	20240712	191600	580166865	2955	2955	2955	2955	0
19	20240712	191500	580166865	2955	2955	2955	2955	0
20	20240712	191400	580166865	2955	2955	2955	2955	0
21	20240712	191300	580166865	2955	2955	2955	2955	0
22	20240712	191200	580166865	2955	2955	2955	2955	0
23	20240712	191100	580166865	2955	2955	2955	2955	0
24	20240712	191000	580166865	2955	2955	2955	2955	0
25	20240712	190900	580166865	2955	2955	2955	2955	0
26	20240712	190800	580166865	2955	2955	2955	2955	0
27	20240712	190700	580166865	2955	2955	2955	2955	0
28	20240712	190600	580166865	2955	2955	2955	2955	0
29	20240712	190500	580166865	2955	2955	2955	2955	0
30	20240712	190400	580166865	2955	2955	2955	2955	0
31	20240712	190300	580166865	2955	2955	2955	2955	0
32	20240712	190200	580166865	2955	2955	2955	2955	2752
33	20240712	190100	580166865	2955	2955	2955	2955	0
34	20240712	190000	580166865	2955	2955	2955	2955	0
35	20240712	185900	580166865	2955	2955	2955	2955	0
36	20240712	185800	580166865	2955	2955	2955	2955	0
37	20240712	185700	580166865	2955	2955	2955	2955	0
38	20240712	185600	580166865	2955	2955	2955	2955	0
39	20240712	185500	580166865	2955	2955	2955	2955	0
40	20240712	185400	580166865	2955	2955	2955	2955	0
41	20240712	185300	580166865	2955	2955	2955	2955	0
42	20240712	185200	580166865	2955	2955	2955	2955	0
43	20240712	185100	580166865	2955	2955	2955	2955	0
44	20240712	185000	580166865	2955	2955	2955	2955	0
45	20240712	184900	580166865	2955	2955	2955	2955	0
46	20240712	184800	580166865	2955	2955	2955	2955	0
47	20240712	184700	580166865	2955	2955	2955	2955	0
48	20240712	184600	580166865	2955	2955	2955	2955	0
49	20240712	184500	580166865	2955	2955	2955	2955	0
50	20240712	184400	580166865	2955	2955	2955	2955	0
51	20240712	184300	580166865	2955	2955	2955	2955	0
52	20240712	184200	580166865	2955	2955	2955	2955	0
53	20240712	184100	580166865	2955	2955	2955	2955	0
54	20240712	184000	580166865	2955	2955	2955	2955	0
55	20240712	183900	580166865	2955	2955	2955	2955	0
56	20240712	183800	580166865	2955	2955	2955	2955	0
57	20240712	183700	580166865	2955	2955	2955	2955	0
58	20240712	183600	580166865	2955	2955	2955	2955	0
59	20240712	183500	580166865	2955	2955	2955	2955	0
60	20240712	183400	580166865	2955	2955	2955	2955	0
61	20240712	183300	580166865	2955	2955	2955	2955	0
62	20240712	183200	580166865	2955	2955	2955	2955	2752
63	20240712	183100	580166865	2955	2955	2955	2955	0
64	20240712	183000	580166865	2955	2955	2955	2955	0
65	20240712	182900	580166865	2955	2955	2955	2955	0
66	20240712	182800	580166865	2955	2955	2955	2955	0
67	20240712	182700	580166865	2955	2955	2955	2955	0
68	20240712	182600	580166865	2955	2955	2955	2955	0
69	20240712	182500	580166865	2955	2955	2955	2955	0
70	20240712	182400	580166865	2955	2955	2955	2955	0
71	20240712	182300	580166865	2955	2955	2955	2955	0
72	20240712	182200	580166865	2955	2955	2955	2955	0
73	20240712	182100	580166865	2955	2955	2955	2955	0
74	20240712	182000	580166865	2955	2955	2955	2955	0
75	20240712	181900	580166865	2955	2955	2955	2955	0
76	20240712	181800	580166865	2955	2955	2955	2955	0
77	20240712	181700	580166865	2955	2955	2955	2955	0
78	20240712	181600	580166865	2955	2955	2955	2955	0
79	20240712	181500	580166865	2955	2955	2955	2955	0
80	20240712	181400	580166865	2955	2955	2955	2955	0
81	20240712	181300	580166865	2955	2955	2955	2955	0
82	20240712	181200	580166865	2955	2955	2955	2955	0
83	20240712	181100	580166865	2955	2955	2955	2955	0
84	20240712	181000	580166865	2955	2955	2955	2955	0
85	20240712	180900	580166865	2955	2955	2955	2955	0
86	20240712	180800	580166865	2955	2955	2955	2955	0
87	20240712	180700	580166865	2955	2955	2955	2955	0
88	20240712	180600	580166865	2955	2955	2955	2955	0
89	20240712	180500	580166865	2955	2955	2955	2955	0
90	20240712	180400	580166865	2955	2955	2955	2955	0
91	20240712	180300	580166865	2955	2955	2955	2955	0
92	20240712	180200	580166865	2955	2955	2955	2955	2752
93	20240712	180100	580166865	2955	2955	2955	2955	0
94	20240712	180000	580166865	2955	2955	2955	2955	0
95	20240712	175900	580166865	2955	2955	2955	2955	0
96	20240712	175800	580166865	2955	2955	2955	2955	0
97	20240712	175700	580166865	2955	2955	2955	2955	0
98	20240712	175600	580166865	2955	2955	2955	2955	0
99	20240712	175500	580166865	2955	2955	2955	2955	0
100	20240712	175400	580166865	2955	2955	2955	2955	0
101	20240712	175300	580166865	2955	2955	2955	2955	0
102	20240712	175200	580166865	2955	2955	2955	2955	0
103	20240712	175100	580166865	2955	2955	2955	2955	0
104	20240712	175000	580166865	2955	2955	2955	2955	0
105	20240712	174900	580166865	2955	2955	2955	2955	0
106	20240712	174800	580166865	2955	2955	2955	2955	0
107	20240712	174700	580166865	2955	2955	2955	2955	0
108	20240712	174600	580166865	2955	2955	2955	2955	0
109	20240712	174500	580166865	2955	2955	2955	2955	0
110	20240712	174400	580166865	2955	2955	2955	2955	0
111	20240712	174300	580166865	2955	2955	2955	2955	0
112	20240712	174200	580166865	2955	2955	2955	2955	0
113	20240712	174100	580166865	2955	2955	2955	2955	0
114	20240712	174000	580166865	2955	2955	2955	2955	0
115	20240712	173900	580166865	2955	2955	2955	2955	0
116	20240712	173800	580166865	2955	2955	2955	2955	0
117	20240712	173700	580166865	2955	2955	2955	2955	0
118	20240712	173600	580166865	2955	2955	2955	2955	0
119	20240712	173500	580166865	2955	2955	2955	2955	0
120	20240712	173400	580166865	2955	2955	2955	2955	0
121	20240712	173300	580166865	2955	2955	2955	2955	0
122	20240712	173200	580166865	2955	2955	2955	2955	2752
123	20240712	173100	580166865	2955	2955	2955	2955	0
124	20240712	173000	580166865	2955	2955	2955	2955	0
125	20240712	172900	580166865	2955	2955	2955	2955	0
126	20240712	172800	580166865	2955	2955	2955	2955	0
127	20240712	172700	580166865	2955	2955	2955	2955	0
128	20240712	172600	580166865	2955	2955	2955	2955	0
129	20240712	172500	580166865	2955	2955	2955	2955	0
130	20240712	172400	580166865	2955	2955	2955	2955	0
131	20240712	172300	580166865	2955	2955	2955	2955	0
132	20240712	172200	580166865	2955	2955	2955	2955	0
133	20240712	172100	580166865	2955	2955	2955	2955	0
134	20240712	172000	580166865	2955	2955	2955	2955	0
135	20240712	171900	580166865	2955	2955	2955	2955	0
136	20240712	171800	580166865	2955	2955	2955	2955	0
137	20240712	171700	580166865	2955	2955	2955	2955	0
138	20240712	171600	580166865	2955	2955	2955	2955	0
139	20240712	171500	580166865	2955	2955	2955	2955	0
140	20240712	171400	580166865	2955	2955	2955	2955	0
141	20240712	171300	580166865	2955	2955	2955	2955	0
142	20240712	171200	580166865	2955	2955	2955	2955	0
143	20240712	171100	580166865	2955	2955	2955	2955	0
144	20240712	171000	580166865	2955	2955	2955	2955	0
145	20240712	170900	580166865	2955	2955	2955	2955	0
146	20240712	170800	580166865	2955	2955	2955	2955	0
147	20240712	170700	580166865	2955	2955	2955	2955	0
148	20240712	170600	580166865	2955	2955	2955	2955	0
149	20240712	170500	580166865	2955	2955	2955	2955	0
150	20240712	170400	580166865	2955	2955	2955	2955	0
151	20240712	170300	580166865	2955	2955	2955	2955	0
152	20240712	170200	580166865	2955	2955	2955	2955	2752
153	20240712	170100	580166865	2955	2955	2955	2955	0
154	20240712	170000	580166865	2955	2955	2955	2955	0
155	20240712	165900	580166865	2955	2955	2955	2955	0
156	20240712	165800	580166865	2955	2955	2955	2955	0
157	20240712	165700	580166865	2955	2955	2955	2955	0
158	20240712	165600	580166865	2955	2955	2955	2955	0
159	20240712	165500	580166865	2955	2955	2955	2955	0
160	20240712	165400	580166865	2955	2955	2955	2955	0
161	20240712	165300	580166865	2955	2955	2955	2955	0
162	20240712	165200	580166865	2955	2955	2955	2955	0
163	20240712	165100	580166865	2955	2955	2955	2955	0
164	20240712	165000	580166865	2955	2955	2955	2955	0
165	20240712	164900	580166865	2955	2955	2955	2955	0
166	20240712	164800	580166865	2955	2955	2955	2955	0
167	20240712	164700	580166865	2955	2955	2955	2955	0
168	20240712	164600	580166865	2955	2955	2955	2955	0
169	20240712	164500	580166865	2955	2955	2955	2955	0
170	20240712	164400	580166865	2955	2955	2955	2955	0
171	20240712	164300	580166865	2955	2955	2955	2955	0
172	20240712	164200	580166865	2955	2955	2955	2955	0
173	20240712	164100	580166865	2955	2955	2955	2955	0
174	20240712	164000	580166865	2955	2955	2955	2955	0
175	20240712	163900	580166865	2955	2955	2955	2955	0
176	20240712	163800	580166865	2955	2955	2955	2955	0
177	20240712	163700	580166865	2955	2955	2955	2955	0
178	20240712	163600	580166865	2955	2955	2955	2955	0
179	20240712	163500	580166865	2955	2955	2955	2955	0
180	20240712	163400	580166865	2955	2955	2955	2955	0
181	20240712	163300	580166865	2955	2955	2955	2955	0
182	20240712	163200	580166865	2955	2955	2955	2955	2752
183	20240712	163100	580166865	2955	2955	2955	2955	0
184	20240712	163000	580166865	2955	2955	2955	2955	0
185	20240712	162900	580166865	2955	2955	2955	2955	0
186	20240712	162800	580166865	2955	2955	2955	2955	0
187	20240712	162700	580166865	2955	2955	2955	2955	0
188	20240712	162600	580166865	2955	2955	2955	2955	0
189	20240712	162500	580166865	2955	2955	2955	2955	0
190	20240712	162400	580166865	2955	2955	2955	2955	0
191	20240712	162300	580166865	2955	2955	2955	2955	0
192	20240712	162200	580166865	2955	2955	2955	2955	0
193	20240712	162100	580166865	2955	2955	2955	2955	0
194	20240712	162000	580166865	2955	2955	2955	2955	0
195	20240712	161900	580166865	2955	2955	2955	2955	0
196	20240712	161800	580166865	2955	2955	2955	2955	0
197	20240712	161700	580166865	2955	2955	2955	2955	0
198	20240712	161600	580166865	2955	2955	2955	2955	0
199	20240712	161500	580166865	2955	2955	2955	2955	0
200	20240712	161400	580166865	2955	2955	2955	2955	0
201	20240712	161300	580166865	2955	2955	2955	2955	0
202	20240712	161200	580166865	2955	2955	2955	2955	0
203	20240712	161100	580166865	2955	2955	2955	2955	0
204	20240712	161000	580166865	2955	2955	2955	2955	0
205	20240712	160900	580166865	2955	2955	2955	2955	0
206	20240712	160800	580166865	2955	2955	2955	2955	0
207	20240712	160700	580166865	2955	2955	2955	2955	0
208	20240712	160600	580166865	2955	2955	2955	2955	0
209	20240712	160500	580166865	2955	2955	2955	2955	0
210	20240712	160400	580166865	2955	2955	2955	2955	0
211	20240712	160300	580166865	2955	2955	2955	2955	0
212	20240712	160200	580166865	2955	2955	2955	2955	2752
213	20240712	160100	580166865	2955	2955	2955	2955	0
214	20240712	160000	580166865	2955	2955	2955	2955	0
215	20240712	155900	580166865	2955	2955	2955	2955	0
216	20240712	155800	580166865	2955	2955	2955	2955	0
217	20240712	155700	580166865	2955	2955	2955	2955	0
218	20240712	155600	580166865	2955	2955	2955	2955	0
219	20240712	155500	580166865	2955	2955	2955	2955	0
220	20240712	155400	580166865	2955	2955	2955	2955	0
221	20240712	155300	580166865	2955	2955	2955	2955	0
222	20240712	155200	580166865	2955	2955	2955	2955	0
223	20240712	155100	580166865	2955	2955	2955	2955	0
224	20240712	155000	580166865	2955	2955	2955	2955	0
225	20240712	154900	580166865	2955	2955	2955	2955	0
226	20240712	154800	580166865	2955	2955	2955	2955	0
227	20240712	154700	580166865	2955	2955	2955	2955	0
228	20240712	154600	580166865	2955	2955	2955	2955	0
229	20240712	154500	580166865	2955	2955	2955	2955	0
230	20240712	154400	580166865	2955	2955	2955	2955	0
231	20240712	154300	580166865	2955	2955	2955	2955	0
232	20240712	154200	580166865	2955	2955	2955	2955	0
233	20240712	154100	580166865	2955	2955	2955	2955	0
234	20240712	154000	580166865	2955	2955	2955	2955	0
235	20240712	153900	580166865	2955	2955	2955	2955	0
236	20240712	153800	580166865	2955	2955	2955	2955	0
237	20240712	153700	580166865	2955	2955	2955	2955	0
238	20240712	153600	580166865	2955	2955	2955	2955	0
239	20240712	153500	580166865	2955	2955	2955	2955	0
240	20240712	153400	580166865	2955	2955	2955	2955	0
241	20240712	153300	580166865	2955	2955	2955	2955	0
242	20240712	153200	580166865	2955	2955	2955	2955	2752
243	20240712	153100	580166865	2955	2955	2955	2955	0
244	20240712	153000	580166865	2955	2955	2955	2955	2752
245	20240712	152900	572034705	2935	2935	2935	2935	0
246	20240712	152800	572034705	2935	2935	2935	2935	0
247	20240712	152700	572034705	2935	2935	2935	2935	0
248	20240712	152600	572034705	2935	2935	2935	2935	0
249	20240712	152500	572034705	2935	2935	2935	2935	0
250	20240712	152400	572034705	2935	2935	2935	2935	0
251	20240712	152300	572034705	2935	2935	2935	2935	0
252	20240712	152200	572034705	2935	2935	2935	2935	0
253	20240712	152100	572034705	2935	2935	2935	2935	0
254	20240712	152000	572034705	2935	2935	2935	2935	0
255	20240712	151900	572034705	2935	2935	2935	2925	105
256	20240712	151800	571726700	2935	2935	2935	2935	1
257	20240712	151700	571723765	2925	2935	2935	2925	501
258	20240712	151600	570258080	2930	2935	2935	2930	130
259	20240712	151500	569877090	2930	2930	2930	2930	819
260	20240712	151400	567477420	2930	2930	2930	2930	1097
261	20240712	151300	564263210	2935	2935	2935	2935	6
262	20240712	151200	564245600	2935	2930	2935	2930	118
263	20240712	151100	563899555	2930	2930	2930	2930	0
264	20240712	151000	563899555	2930	2930	2930	2930	219
265	20240712	150900	563257885	2935	2935	2935	2935	0
266	20240712	150800	563257885	2935	2935	2935	2935	2
267	20240712	150700	563252015	2935	2935	2935	2935	0
268	20240712	150600	563252015	2935	2935	2935	2935	57
269	20240712	150500	563084720	2935	2935	2935	2935	0
270	20240712	150400	563084720	2935	2935	2935	2935	1
271	20240712	150300	563081785	2925	2925	2925	2925	45
272	20240712	150200	562950160	2940	2930	2940	2930	407
273	20240712	150100	561756500	2930	2930	2930	2930	202
274	20240712	150000	561164640	2930	2930	2930	2930	4
275	20240712	145900	561152920	2940	2940	2940	2940	1
276	20240712	145800	561149980	2930	2935	2935	2930	101
277	20240712	145700	560853550	2935	2935	2935	2935	1
278	20240712	145600	560850615	2935	2935	2935	2935	0
279	20240712	145500	560850615	2935	2935	2935	2935	0
280	20240712	145400	560850615	2935	2935	2935	2935	0
281	20240712	145300	560850615	2935	2935	2935	2935	0
282	20240712	145200	560850615	2935	2935	2935	2935	0
283	20240712	145100	560850615	2935	2935	2935	2935	5
284	20240712	145000	560835940	2935	2935	2935	2935	0
285	20240712	144900	560835940	2935	2935	2935	2935	0
286	20240712	144800	560835940	2935	2930	2935	2925	177
287	20240712	144700	560317330	2935	2935	2935	2935	0
288	20240712	144600	560317330	2935	2935	2935	2935	1
289	20240712	144500	560314395	2935	2935	2935	2935	0
290	20240712	144400	560314395	2935	2925	2935	2925	507
291	20240712	144300	558826360	2935	2935	2935	2935	874
292	20240712	144200	556261170	2935	2935	2935	2935	2
293	20240712	144100	556255300	2935	2935	2935	2935	3
294	20240712	144000	556246495	2935	2925	2935	2925	40
295	20240712	143900	556129435	2925	2920	2925	2920	174
296	20240712	143800	555620545	2920	2925	2925	2920	13
297	20240712	143700	555582535	2925	2925	2925	2925	30
298	20240712	143600	555494785	2925	2925	2925	2925	110
299	20240712	143500	555173035	2925	2920	2925	2920	31
300	20240712	143400	555082485	2925	2925	2925	2925	0
301	20240712	143300	555082485	2925	2925	2925	2925	81
302	20240712	143200	554845560	2925	2925	2925	2925	0
303	20240712	143100	554845560	2925	2925	2925	2925	0
304	20240712	143000	554845560	2925	2925	2925	2925	3
305	20240712	142900	554836785	2920	2920	2920	2920	0
306	20240712	142800	554836785	2920	2920	2920	2920	1130
307	20240712	142700	551537185	2920	2930	2930	2920	2500
308	20240712	142600	544216625	2930	2930	2930	2930	0
309	20240712	142500	544216625	2930	2930	2930	2920	135
310	20240712	142400	543821675	2930	2930	2930	2930	50
311	20240712	142300	543675175	2935	2935	2935	2930	153
312	20240712	142200	543226870	2935	2940	2940	2935	60
313	20240712	142100	543050480	2940	2940	2940	2940	10
314	20240712	142000	543021080	2945	2945	2945	2945	0
315	20240712	141900	543021080	2945	2945	2945	2945	100
316	20240712	141800	542726580	2925	2925	2925	2925	1006
317	20240712	141700	539784030	2925	2935	2935	2925	100
318	20240712	141600	539491280	2945	2940	2945	2940	6
319	20240712	141500	539473635	2935	2935	2935	2935	15
320	20240712	141400	539429610	2940	2940	2940	2940	0
321	20240712	141300	539429610	2940	2945	2945	2940	302
322	20240712	141200	538541725	2940	2940	2940	2940	2
323	20240712	141100	538535845	2940	2935	2950	2935	13
324	20240712	141000	538497575	2935	2935	2935	2935	4
325	20240712	140900	538485835	2920	2920	2920	2920	1
326	20240712	140800	538482915	2925	2920	2930	2920	605
327	20240712	140700	536715605	2915	2920	2920	2915	2772
328	20240712	140600	528626290	2920	2925	2925	2920	2
329	20240712	140500	528620445	2925	2930	2930	2925	2046
330	20240712	140400	522630370	2935	2935	2935	2935	0
331	20240712	140300	522630370	2935	2935	2935	2935	73
332	20240712	140200	522416115	2930	2930	2930	2930	0
333	20240712	140100	522416115	2930	2935	2935	2930	71
334	20240712	140000	522207985	2940	2940	2940	2940	0
335	20240712	135900	522207985	2940	2930	2940	2930	541
336	20240712	135800	520621665	2930	2930	2930	2930	0
337	20240712	135700	520621665	2930	2940	2940	2930	1057
338	20240712	135600	517521830	2935	2935	2935	2935	405
339	20240712	135500	516333155	2935	2935	2935	2930	3920
340	20240712	135400	504827985	2935	2935	2935	2935	35
341	20240712	135300	504725260	2935	2935	2935	2935	100
342	20240712	135200	504431760	2935	2935	2935	2935	1017
343	20240712	135100	501446865	2940	2940	2940	2940	0
344	20240712	135000	501446865	2940	2940	2940	2940	5
345	20240712	134900	501432165	2940	2940	2940	2940	10
346	20240712	134800	501402765	2950	2950	2950	2950	0
347	20240712	134700	501402765	2950	2950	2950	2950	0
348	20240712	134600	501402765	2950	2950	2950	2950	0
349	20240712	134500	501402765	2950	2935	2950	2935	424
350	20240712	134400	500155355	2935	2935	2935	2935	450
351	20240712	134300	498834605	2940	2945	2945	2940	1039
352	20240712	134200	495778460	2950	2950	2950	2950	6
353	20240712	134100	495760760	2950	2950	2950	2950	0
354	20240712	134000	495760760	2950	2950	2950	2950	4
355	20240712	133900	495748960	2950	2950	2950	2950	7
356	20240712	133800	495728310	2945	2955	2955	2945	3535
357	20240712	133700	485300290	2955	2955	2955	2955	1043
358	20240712	133600	482218225	2955	2955	2955	2955	165
359	20240712	133500	481730650	2960	2960	2960	2960	1229
360	20240712	133400	478092810	2965	2965	2965	2965	0
361	20240712	133300	478092810	2965	2965	2965	2965	808
362	20240712	133200	475697090	2970	2970	2970	2970	0
363	20240712	133100	475697090	2970	2965	2970	2965	183
364	20240712	133000	475154470	2965	2965	2965	2965	1
365	20240712	132900	475151505	2965	2970	2970	2965	133
366	20240712	132800	474757130	2970	2970	2970	2970	12
367	20240712	132700	474721490	2975	2975	2975	2975	3
368	20240712	132600	474712565	2975	2975	2975	2975	127
369	20240712	132500	474334740	2975	2975	2975	2975	1
370	20240712	132400	474331765	2975	2970	2975	2970	292
371	20240712	132300	473464315	2980	2970	2980	2970	166
372	20240712	132200	472970030	2970	2970	2970	2970	0
373	20240712	132100	472970030	2970	2970	2970	2970	1
374	20240712	132000	472967060	2970	2970	2970	2970	0
375	20240712	131900	472967060	2970	2970	2970	2970	11
376	20240712	131800	472934390	2970	2970	2970	2970	1
377	20240712	131700	472931420	2970	2970	2970	2970	0
378	20240712	131600	472931420	2970	2970	2970	2970	0
379	20240712	131500	472931420	2970	2970	2970	2970	20
380	20240712	131400	472872020	2970	2970	2970	2960	1397
381	20240712	131300	468736545	2965	2965	2975	2965	138
382	20240712	131200	468327365	2965	2965	2965	2965	23
383	20240712	131100	468259170	2965	2970	2970	2965	826
384	20240712	131000	465806345	2985	2985	2985	2985	0
385	20240712	130900	465806345	2985	2985	2985	2985	200
386	20240712	130800	465209345	2985	2975	2985	2975	88
387	20240712	130700	464946975	2970	2970	2970	2970	1
388	20240712	130600	464944005	2970	2970	2970	2970	188
389	20240712	130500	464385645	2970	2975	2975	2970	1485
390	20240712	130400	459968350	2985	2975	2985	2975	188
391	20240712	130300	459407780	2980	2980	2980	2980	170
392	20240712	130200	458901180	2990	2990	2990	2990	0
393	20240712	130100	458901180	2990	2990	2990	2990	166
394	20240712	130000	458404840	2995	2995	2995	2990	22
395	20240712	125900	458338955	2995	3000	3000	2995	673
396	20240712	125800	456322420	2975	2975	2975	2975	25
397	20240712	125700	456248045	3005	2970	3005	2960	9005
398	20240712	125600	429269790	2985	2980	2985	2980	210
399	20240712	125500	428642985	2985	2970	2985	2970	20
400	20240712	125400	428583340	2960	2980	2980	2960	453
401	20240712	125300	427242085	2985	2985	2985	2985	50
402	20240712	125200	427092835	2985	2980	2990	2980	504
403	20240712	125100	425585965	2990	2990	2990	2990	0
404	20240712	125000	425585965	2990	2995	2995	2990	335
405	20240712	124900	424584310	2965	2965	2970	2965	298
406	20240712	124800	423700690	2985	2985	2985	2985	2
407	20240712	124700	423694720	2965	2985	2985	2965	130
408	20240712	124600	423307670	2970	2985	2985	2970	10000
409	20240712	124500	393595275	2985	2985	2985	2985	123
410	20240712	124400	393228120	2985	2985	2995	2985	15
411	20240712	124300	393183325	2985	3000	3000	2985	6394
412	20240712	124200	374090270	3000	2995	3000	2990	239
413	20240712	124100	373375615	2990	2995	2995	2990	131
414	20240712	124000	372983770	3000	3005	3005	3000	209
415	20240712	123900	372356750	3005	3005	3010	3005	801
416	20240712	123800	369949485	3005	3000	3005	3000	1218
417	20240712	123700	366293345	3000	3000	3000	3000	10
418	20240712	123600	366263345	3000	3000	3000	3000	439
419	20240712	123500	364946345	3000	3000	3000	3000	29
420	20240712	123400	364859345	2985	2985	2985	2985	0
421	20240712	123300	364859345	2985	3005	3005	2985	376
422	20240712	123200	363730245	3010	2995	3010	2985	1259
423	20240712	123100	359955200	2995	2985	2995	2980	1561
424	20240712	123000	355289050	2985	2980	2985	2980	1341
425	20240712	122900	351291045	2980	2980	2980	2980	700
426	20240712	122800	349205045	2985	2985	2985	2985	979
427	20240712	122700	346282730	2980	2980	2980	2980	370
428	20240712	122600	345180130	2980	2970	2985	2970	92
429	20240712	122500	344906315	2985	2985	2985	2980	206
430	20240712	122400	344291415	2985	2990	2990	2970	5147
431	20240712	122300	328934625	2990	2980	3000	2980	2702
432	20240712	122200	320846645	2985	2970	2985	2970	373
433	20240712	122100	319735105	2980	2955	3000	2955	12701
434	20240712	122000	281751340	2975	2975	2975	2975	0
435	20240712	121900	281751340	2975	2975	2975	2975	0
436	20240712	121800	281751340	2975	2970	2975	2950	256
437	20240712	121700	280993355	2970	2980	2985	2970	1184
438	20240712	121600	277475845	2985	2985	2985	2970	301
439	20240712	121500	276577865	2980	2955	2990	2955	4845
440	20240712	121400	262183590	2955	2955	2960	2955	1180
441	20240712	121300	258696100	2955	2950	2955	2950	1850
442	20240712	121200	253234620	2945	2945	2945	2945	50
443	20240712	121100	253087370	2945	2940	2945	2940	1762
444	20240712	121000	247899880	2940	2940	2940	2940	0
445	20240712	120900	247899880	2940	2940	2940	2940	10
446	20240712	120800	247870480	2940	2940	2940	2940	0
447	20240712	120700	247870480	2940	2940	2940	2940	1
448	20240712	120600	247867540	2940	2940	2940	2940	0
449	20240712	120500	247867540	2940	2935	2940	2935	548
450	20240712	120400	246256435	2935	2935	2935	2935	418
451	20240712	120300	245029605	2940	2935	2940	2935	234
452	20240712	120200	244342315	2940	2940	2940	2940	0
453	20240712	120100	244342315	2940	2940	2940	2940	0
454	20240712	120000	244342315	2940	2940	2940	2940	100
455	20240712	115900	244048315	2940	2940	2940	2940	610
456	20240712	115800	242254915	2940	2940	2940	2940	150
457	20240712	115700	241813915	2945	2945	2945	2945	0
458	20240712	115600	241813915	2945	2945	2945	2945	0
459	20240712	115500	241813915	2945	2925	2945	2925	2485
460	20240712	115400	234512905	2925	2920	2925	2920	333
461	20240712	115300	233539945	2920	2920	2920	2920	3
462	20240712	115200	233531185	2930	2930	2930	2930	1000
463	20240712	115100	230601185	2935	2930	2935	2930	640
464	20240712	115000	228723235	2930	2930	2930	2930	1132
465	20240712	114900	225406475	2925	2915	2925	2915	3316
466	20240712	114800	215708235	2910	2910	2910	2910	104
467	20240712	114700	215405595	2905	2915	2915	2905	2982
468	20240712	114600	206739340	2915	2915	2915	2915	16
469	20240712	114500	206692700	2915	2915	2915	2915	0
470	20240712	114400	206692700	2915	2915	2915	2915	114
471	20240712	114300	206360390	2915	2915	2915	2915	1
472	20240712	114200	206357475	2915	2910	2915	2910	363
473	20240712	114100	205300890	2910	2910	2910	2910	0
474	20240712	114000	205300890	2910	2910	2910	2910	0
475	20240712	113900	205300890	2910	2910	2910	2910	206
476	20240712	113800	204701430	2910	2910	2910	2910	0
477	20240712	113700	204701430	2910	2910	2910	2910	1
478	20240712	113600	204698520	2915	2910	2915	2910	305
479	20240712	113500	203810945	2915	2915	2915	2915	0
480	20240712	113400	203810945	2915	2910	2915	2910	3
481	20240712	113300	203802210	2915	2915	2915	2915	0
482	20240712	113200	203802210	2915	2915	2915	2915	0
483	20240712	113100	203802210	2915	2925	2925	2915	19
484	20240712	113000	203746775	2925	2925	2925	2925	500
485	20240712	112900	202284275	2930	2925	2930	2925	250
486	20240712	112800	201552300	2930	2930	2930	2930	0
487	20240712	112700	201552300	2930	2930	2930	2930	0
488	20240712	112600	201552300	2930	2930	2930	2930	192
489	20240712	112500	200989740	2930	2910	2930	2910	1000
490	20240712	112400	198069305	2905	2905	2905	2905	0
491	20240712	112300	198069305	2905	2905	2905	2905	4
492	20240712	112200	198057685	2905	2905	2905	2905	0
493	20240712	112100	198057685	2905	2905	2905	2905	29
494	20240712	112000	197973440	2905	2905	2905	2905	0
495	20240712	111900	197973440	2905	2905	2905	2905	69
496	20240712	111800	197772995	2905	2905	2905	2905	1
497	20240712	111700	197770090	2900	2905	2905	2900	184
498	20240712	111600	197236480	2900	2900	2900	2900	550
499	20240712	111500	195641480	2900	2900	2900	2900	0
500	20240712	111400	195641480	2900	2900	2900	2900	0
501	20240712	111300	195641480	2900	2900	2900	2900	0
502	20240712	111200	195641480	2900	2900	2900	2900	0
503	20240712	111100	195641480	2900	2900	2900	2900	8
504	20240712	111000	195618280	2900	2900	2900	2900	0
505	20240712	110900	195618280	2900	2900	2900	2900	0
506	20240712	110800	195618280	2900	2900	2900	2900	1050
507	20240712	110700	192573280	2900	2905	2905	2900	38
508	20240712	110600	192462895	2905	2905	2905	2905	4
509	20240712	110500	192451275	2910	2910	2910	2910	100
510	20240712	110400	192160275	2910	2910	2910	2910	0
511	20240712	110300	192160275	2910	2910	2910	2910	2
512	20240712	110200	192154455	2910	2910	2910	2910	3
513	20240712	110100	192145725	2910	2905	2910	2900	4
514	20240712	110000	192134110	2910	2900	2910	2900	312
515	20240712	105900	191226200	2905	2905	2905	2905	0
516	20240712	105800	191226200	2905	2905	2905	2905	0
517	20240712	105700	191226200	2905	2905	2905	2905	0
518	20240712	105600	191226200	2905	2905	2905	2905	0
519	20240712	105500	191226200	2905	2890	2905	2890	8
520	20240712	105400	191202975	2905	2895	2905	2895	1601
521	20240712	105300	186560525	2900	2900	2900	2900	9
522	20240712	105200	186534425	2905	2905	2905	2905	0
523	20240712	105100	186534425	2905	2910	2910	2905	2
524	20240712	105000	186528610	2905	2900	2905	2900	120
525	20240712	104900	186180605	2900	2900	2900	2900	0
526	20240712	104800	186180605	2900	2900	2900	2900	101
527	20240712	104700	185887705	2900	2900	2900	2900	0
528	20240712	104600	185887705	2900	2900	2900	2900	3
529	20240712	104500	185879005	2900	2895	2900	2895	2
530	20240712	104400	185873210	2890	2890	2890	2890	110
531	20240712	104300	185555310	2895	2895	2895	2895	149
532	20240712	104200	185123955	2900	2900	2900	2900	0
533	20240712	104100	185123955	2900	2900	2900	2900	173
534	20240712	104000	184622255	2900	2900	2900	2900	0
535	20240712	103900	184622255	2900	2900	2900	2900	16
536	20240712	103800	184575855	2900	2900	2900	2900	0
537	20240712	103700	184575855	2900	2900	2900	2900	0
538	20240712	103600	184575855	2900	2900	2900	2900	0
539	20240712	103500	184575855	2900	2900	2900	2900	0
540	20240712	103400	184575855	2900	2900	2900	2900	17
541	20240712	103300	184526555	2900	2900	2900	2900	0
542	20240712	103200	184526555	2900	2900	2900	2900	1
543	20240712	103100	184523655	2900	2900	2900	2900	110
544	20240712	103000	184204655	2905	2905	2905	2905	2
545	20240712	102900	184198845	2900	2900	2900	2900	0
546	20240712	102800	184198845	2900	2895	2900	2895	817
547	20240712	102700	181831245	2895	2895	2895	2895	0
548	20240712	102600	181831245	2895	2895	2895	2895	0
549	20240712	102500	181831245	2895	2895	2895	2895	0
550	20240712	102400	181831245	2895	2895	2895	2895	0
551	20240712	102300	181831245	2895	2895	2895	2895	0
552	20240712	102200	181831245	2895	2895	2895	2895	0
553	20240712	102100	181831245	2895	2895	2895	2895	0
554	20240712	102000	181831245	2895	2895	2895	2880	5
555	20240712	101900	181816785	2895	2880	2895	2875	1631
556	20240712	101800	177119510	2885	2890	2900	2885	10
557	20240712	101700	177090635	2895	2895	2895	2895	2
558	20240712	101600	177084845	2900	2900	2900	2900	8
559	20240712	101500	177061645	2900	2900	2900	2900	0
560	20240712	101400	177061645	2900	2900	2900	2900	0
561	20240712	101300	177061645	2900	2900	2900	2900	67
562	20240712	101200	176867345	2900	2900	2900	2900	0
563	20240712	101100	176867345	2900	2875	2900	2875	2
564	20240712	101000	176861570	2895	2895	2895	2895	17
565	20240712	100900	176812355	2895	2895	2895	2895	7
566	20240712	100800	176792090	2895	2875	2895	2875	4
567	20240712	100700	176780555	2870	2880	2880	2870	6269
568	20240712	100600	158773225	2880	2885	2885	2880	3529
569	20240712	100500	148609035	2885	2885	2885	2885	34
570	20240712	100400	148510945	2890	2890	2890	2880	2930
571	20240712	100300	140066410	2900	2890	2900	2890	35
572	20240712	100200	139965215	2890	2895	2900	2890	103
573	20240712	100100	139667525	2900	2895	2900	2895	548
574	20240712	100000	138078330	2900	2895	2900	2895	3
575	20240712	095900	138069640	2900	2880	2900	2880	650
576	20240712	095800	136197620	2880	2895	2895	2880	4163
577	20240712	095700	124203060	2900	2900	2900	2900	1
578	20240712	095600	124200160	2895	2900	2900	2895	469
579	20240712	095500	122840095	2900	2900	2900	2900	200
580	20240712	095400	122260095	2900	2900	2900	2895	166
581	20240712	095300	121779020	2915	2910	2920	2910	51
582	20240712	095200	121630545	2920	2915	2920	2910	459
583	20240712	095100	120294820	2920	2920	2920	2920	811
584	20240712	095000	117926700	2920	2920	2920	2915	1185
585	20240712	094900	114466520	2920	2920	2930	2920	1044
586	20240712	094800	111409435	2925	2920	2925	2920	6
587	20240712	094700	111391910	2920	2915	2920	2915	227
588	20240712	094600	110729075	2920	2900	2920	2900	174
589	20240712	094500	110224440	2900	2920	2920	2900	715
590	20240712	094400	108136840	2915	2890	2915	2885	555
591	20240712	094300	106525065	2910	2910	2910	2910	582
592	20240712	094200	104831445	2910	2910	2910	2910	2
593	20240712	094100	104825625	2910	2895	2910	2895	12
594	20240712	094000	104790820	2880	2905	2905	2880	501
595	20240712	093900	103344315	2880	2895	2895	2880	701
596	20240712	093800	101322190	2915	2915	2915	2915	0
597	20240712	093700	101322190	2915	2910	2915	2910	2044
598	20240712	093600	95364705	2880	2915	2915	2880	221
599	20240712	093500	94722995	2915	2910	2915	2910	212
600	20240712	093400	94105030	2915	2910	2915	2910	11
601	20240712	093300	94072970	2910	2900	2910	2900	879
602	20240712	093200	91521950	2900	2900	2900	2885	28
603	20240712	093100	91441120	2900	2900	2900	2900	1
604	20240712	093000	91438220	2885	2880	2895	2880	603
605	20240712	092900	89694065	2900	2895	2900	2880	1196
606	20240712	092800	86235265	2895	2875	2895	2875	814
607	20240712	092700	83888265	2875	2875	2875	2875	600
608	20240712	092600	82163265	2875	2875	2875	2875	1197
609	20240712	092500	78721890	2870	2885	2885	2870	3182
610	20240712	092400	69582590	2895	2895	2895	2880	351
611	20240712	092300	68570040	2895	2895	2895	2895	2
612	20240712	092200	68564250	2890	2890	2900	2885	445
613	20240712	092100	67278365	2890	2890	2890	2890	56
614	20240712	092000	67116525	2895	2910	2910	2895	5640
615	20240712	091900	50744725	2905	2905	2905	2905	0
616	20240712	091800	50744725	2905	2910	2910	2905	1005
617	20240712	091700	47820195	2920	2920	2920	2920	101
618	20240712	091600	47525275	2920	2910	2920	2910	722
619	20240712	091500	45424185	2920	2925	2925	2920	1145
620	20240712	091400	42080775	2925	2935	2935	2920	671
621	20240712	091300	40113905	2935	2935	2935	2935	1
622	20240712	091200	40110970	2920	2920	2920	2920	1
623	20240712	091100	40108050	2940	2920	2940	2920	15
624	20240712	091000	40063995	2920	2920	2920	2920	0
625	20240712	090900	40063995	2920	2930	2930	2920	1430
626	20240712	090800	35886630	2925	2925	2925	2925	217
627	20240712	090700	35251905	2925	2935	2935	2925	999
628	20240712	090600	32320310	2940	2935	2940	2935	828
629	20240712	090500	29889750	2935	2925	2935	2920	558
630	20240712	090400	28260180	2935	2895	2935	2895	1278
631	20240712	090300	24526715	2890	2895	2895	2890	351
632	20240712	090200	23511820	2935	2935	2935	2935	501
633	20240712	090100	22041385	2935	2935	2935	2895	173
634	20240712	090000	21536390	2940	2880	2940	2875	7371