KissMeData/103230/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201600	66650090	4120	4090	4120	4090	104
3	20240712	201500	66650090	4120	4120	4120	4120	0
4	20240712	201400	66650090	4120	4120	4120	4120	0
5	20240712	201300	66650090	4120	4120	4120	4120	0
6	20240712	201200	66650090	4120	4120	4120	4120	0
7	20240712	201100	66650090	4120	4120	4120	4120	0
8	20240712	201000	66650090	4120	4120	4120	4120	0
9	20240712	200900	66650090	4120	4120	4120	4120	0
10	20240712	200800	66650090	4120	4120	4120	4120	0
11	20240712	200700	66650090	4120	4120	4120	4120	0
12	20240712	200600	66650090	4120	4120	4120	4120	0
13	20240712	200500	66650090	4120	4120	4120	4120	0
14	20240712	200400	66650090	4120	4120	4120	4120	0
15	20240712	200300	66650090	4120	4120	4120	4120	0
16	20240712	200200	66650090	4120	4120	4120	4120	0
17	20240712	200100	66650090	4120	4120	4120	4120	0
18	20240712	200000	66650090	4120	4120	4120	4120	0
19	20240712	195900	66650090	4120	4120	4120	4120	0
20	20240712	195800	66650090	4120	4120	4120	4120	0
21	20240712	195700	66650090	4120	4120	4120	4120	0
22	20240712	195600	66650090	4120	4120	4120	4120	0
23	20240712	195500	66650090	4120	4120	4120	4120	0
24	20240712	195400	66650090	4120	4120	4120	4120	0
25	20240712	195300	66650090	4120	4120	4120	4120	0
26	20240712	195200	66650090	4120	4120	4120	4120	0
27	20240712	195100	66650090	4120	4120	4120	4120	0
28	20240712	195000	66650090	4120	4120	4120	4120	0
29	20240712	194900	66650090	4120	4120	4120	4120	0
30	20240712	194800	66650090	4120	4120	4120	4120	0
31	20240712	194700	66650090	4120	4120	4120	4120	0
32	20240712	194600	66650090	4120	4090	4120	4090	104
33	20240712	194500	66650090	4120	4120	4120	4120	0
34	20240712	194400	66650090	4120	4120	4120	4120	0
35	20240712	194300	66650090	4120	4120	4120	4120	0
36	20240712	194200	66650090	4120	4120	4120	4120	0
37	20240712	194100	66650090	4120	4120	4120	4120	0
38	20240712	194000	66650090	4120	4120	4120	4120	0
39	20240712	193900	66650090	4120	4120	4120	4120	0
40	20240712	193800	66650090	4120	4120	4120	4120	0
41	20240712	193700	66650090	4120	4120	4120	4120	0
42	20240712	193600	66650090	4120	4120	4120	4120	0
43	20240712	193500	66650090	4120	4120	4120	4120	0
44	20240712	193400	66650090	4120	4120	4120	4120	0
45	20240712	193300	66650090	4120	4120	4120	4120	0
46	20240712	193200	66650090	4120	4120	4120	4120	0
47	20240712	193100	66650090	4120	4120	4120	4120	0
48	20240712	193000	66650090	4120	4120	4120	4120	0
49	20240712	192900	66650090	4120	4120	4120	4120	0
50	20240712	192800	66650090	4120	4120	4120	4120	0
51	20240712	192700	66650090	4120	4120	4120	4120	0
52	20240712	192600	66650090	4120	4120	4120	4120	0
53	20240712	192500	66650090	4120	4120	4120	4120	0
54	20240712	192400	66650090	4120	4120	4120	4120	0
55	20240712	192300	66650090	4120	4120	4120	4120	0
56	20240712	192200	66650090	4120	4120	4120	4120	0
57	20240712	192100	66650090	4120	4120	4120	4120	0
58	20240712	192000	66650090	4120	4120	4120	4120	0
59	20240712	191900	66650090	4120	4120	4120	4120	0
60	20240712	191800	66650090	4120	4120	4120	4120	0
61	20240712	191700	66650090	4120	4120	4120	4120	0
62	20240712	191600	66650090	4120	4090	4120	4090	104
63	20240712	191500	66650090	4120	4120	4120	4120	0
64	20240712	191400	66650090	4120	4120	4120	4120	0
65	20240712	191300	66650090	4120	4120	4120	4120	0
66	20240712	191200	66650090	4120	4120	4120	4120	0
67	20240712	191100	66650090	4120	4120	4120	4120	0
68	20240712	191000	66650090	4120	4120	4120	4120	0
69	20240712	190900	66650090	4120	4120	4120	4120	0
70	20240712	190800	66650090	4120	4120	4120	4120	0
71	20240712	190700	66650090	4120	4120	4120	4120	0
72	20240712	190600	66650090	4120	4120	4120	4120	0
73	20240712	190500	66650090	4120	4120	4120	4120	0
74	20240712	190400	66650090	4120	4120	4120	4120	0
75	20240712	190300	66650090	4120	4120	4120	4120	0
76	20240712	190200	66650090	4120	4120	4120	4120	0
77	20240712	190100	66650090	4120	4120	4120	4120	0
78	20240712	190000	66650090	4120	4120	4120	4120	0
79	20240712	185900	66650090	4120	4120	4120	4120	0
80	20240712	185800	66650090	4120	4120	4120	4120	0
81	20240712	185700	66650090	4120	4120	4120	4120	0
82	20240712	185600	66650090	4120	4120	4120	4120	0
83	20240712	185500	66650090	4120	4120	4120	4120	0
84	20240712	185400	66650090	4120	4120	4120	4120	0
85	20240712	185300	66650090	4120	4120	4120	4120	0
86	20240712	185200	66650090	4120	4120	4120	4120	0
87	20240712	185100	66650090	4120	4120	4120	4120	0
88	20240712	185000	66650090	4120	4120	4120	4120	0
89	20240712	184900	66650090	4120	4120	4120	4120	0
90	20240712	184800	66650090	4120	4120	4120	4120	0
91	20240712	184700	66650090	4120	4120	4120	4120	0
92	20240712	184600	66650090	4120	4090	4120	4090	104
93	20240712	184500	66650090	4120	4120	4120	4120	0
94	20240712	184400	66650090	4120	4120	4120	4120	0
95	20240712	184300	66650090	4120	4120	4120	4120	0
96	20240712	184200	66650090	4120	4120	4120	4120	0
97	20240712	184100	66650090	4120	4120	4120	4120	0
98	20240712	184000	66650090	4120	4120	4120	4120	0
99	20240712	183900	66650090	4120	4120	4120	4120	0
100	20240712	183800	66650090	4120	4120	4120	4120	0
101	20240712	183700	66650090	4120	4120	4120	4120	0
102	20240712	183600	66650090	4120	4120	4120	4120	0
103	20240712	183500	66650090	4120	4120	4120	4120	0
104	20240712	183400	66650090	4120	4120	4120	4120	0
105	20240712	183300	66650090	4120	4120	4120	4120	0
106	20240712	183200	66650090	4120	4120	4120	4120	0
107	20240712	183100	66650090	4120	4120	4120	4120	0
108	20240712	183000	66650090	4120	4120	4120	4120	0
109	20240712	182900	66650090	4120	4120	4120	4120	0
110	20240712	182800	66650090	4120	4120	4120	4120	0
111	20240712	182700	66650090	4120	4120	4120	4120	0
112	20240712	182600	66650090	4120	4120	4120	4120	0
113	20240712	182500	66650090	4120	4120	4120	4120	0
114	20240712	182400	66650090	4120	4120	4120	4120	0
115	20240712	182300	66650090	4120	4120	4120	4120	0
116	20240712	182200	66650090	4120	4120	4120	4120	0
117	20240712	182100	66650090	4120	4120	4120	4120	0
118	20240712	182000	66650090	4120	4120	4120	4120	0
119	20240712	181900	66650090	4120	4120	4120	4120	0
120	20240712	181800	66650090	4120	4120	4120	4120	0
121	20240712	181700	66650090	4120	4120	4120	4120	0
122	20240712	181600	66650090	4120	4090	4120	4090	104
123	20240712	181500	66650090	4120	4120	4120	4120	0
124	20240712	181400	66650090	4120	4120	4120	4120	0
125	20240712	181300	66650090	4120	4120	4120	4120	0
126	20240712	181200	66650090	4120	4120	4120	4120	0
127	20240712	181100	66650090	4120	4120	4120	4120	0
128	20240712	181000	66650090	4120	4120	4120	4120	0
129	20240712	180900	66650090	4120	4120	4120	4120	0
130	20240712	180800	66650090	4120	4120	4120	4120	0
131	20240712	180700	66650090	4120	4120	4120	4120	0
132	20240712	180600	66650090	4120	4120	4120	4120	0
133	20240712	180500	66650090	4120	4120	4120	4120	0
134	20240712	180400	66650090	4120	4120	4120	4120	0
135	20240712	180300	66650090	4120	4120	4120	4120	0
136	20240712	180200	66650090	4120	4120	4120	4120	0
137	20240712	180100	66650090	4120	4120	4120	4120	0
138	20240712	180000	66650090	4120	4120	4120	4120	0
139	20240712	175900	66650090	4120	4120	4120	4120	0
140	20240712	175800	66650090	4120	4120	4120	4120	0
141	20240712	175700	66650090	4120	4120	4120	4120	0
142	20240712	175600	66650090	4120	4120	4120	4120	0
143	20240712	175500	66650090	4120	4120	4120	4120	0
144	20240712	175400	66650090	4120	4120	4120	4120	0
145	20240712	175300	66650090	4120	4120	4120	4120	0
146	20240712	175200	66650090	4120	4120	4120	4120	0
147	20240712	175100	66650090	4120	4120	4120	4120	0
148	20240712	175000	66650090	4120	4120	4120	4120	0
149	20240712	174900	66650090	4120	4120	4120	4120	0
150	20240712	174800	66650090	4120	4120	4120	4120	0
151	20240712	174700	66650090	4120	4120	4120	4120	0
152	20240712	174600	66650090	4120	4090	4120	4090	104
153	20240712	174500	66650090	4120	4120	4120	4120	0
154	20240712	174400	66650090	4120	4120	4120	4120	0
155	20240712	174300	66650090	4120	4120	4120	4120	0
156	20240712	174200	66650090	4120	4120	4120	4120	0
157	20240712	174100	66650090	4120	4120	4120	4120	0
158	20240712	174000	66650090	4120	4120	4120	4120	0
159	20240712	173900	66650090	4120	4120	4120	4120	0
160	20240712	173800	66650090	4120	4120	4120	4120	0
161	20240712	173700	66650090	4120	4120	4120	4120	0
162	20240712	173600	66650090	4120	4120	4120	4120	0
163	20240712	173500	66650090	4120	4120	4120	4120	0
164	20240712	173400	66650090	4120	4120	4120	4120	0
165	20240712	173300	66650090	4120	4120	4120	4120	0
166	20240712	173200	66650090	4120	4120	4120	4120	0
167	20240712	173100	66650090	4120	4120	4120	4120	0
168	20240712	173000	66650090	4120	4120	4120	4120	0
169	20240712	172900	66650090	4120	4120	4120	4120	0
170	20240712	172800	66650090	4120	4120	4120	4120	0
171	20240712	172700	66650090	4120	4120	4120	4120	0
172	20240712	172600	66650090	4120	4120	4120	4120	0
173	20240712	172500	66650090	4120	4120	4120	4120	0
174	20240712	172400	66650090	4120	4120	4120	4120	0
175	20240712	172300	66650090	4120	4120	4120	4120	0
176	20240712	172200	66650090	4120	4120	4120	4120	0
177	20240712	172100	66650090	4120	4120	4120	4120	0
178	20240712	172000	66650090	4120	4120	4120	4120	0
179	20240712	171900	66650090	4120	4120	4120	4120	0
180	20240712	171800	66650090	4120	4120	4120	4120	0
181	20240712	171700	66650090	4120	4120	4120	4120	0
182	20240712	171600	66650090	4120	4090	4120	4090	104
183	20240712	171500	66650090	4120	4120	4120	4120	0
184	20240712	171400	66650090	4120	4120	4120	4120	0
185	20240712	171300	66650090	4120	4120	4120	4120	0
186	20240712	171200	66650090	4120	4120	4120	4120	0
187	20240712	171100	66650090	4120	4120	4120	4120	0
188	20240712	171000	66650090	4120	4120	4120	4120	0
189	20240712	170900	66650090	4120	4120	4120	4120	0
190	20240712	170800	66650090	4120	4120	4120	4120	0
191	20240712	170700	66650090	4120	4120	4120	4120	0
192	20240712	170600	66650090	4120	4120	4120	4120	0
193	20240712	170500	66650090	4120	4120	4120	4120	0
194	20240712	170400	66650090	4120	4120	4120	4120	0
195	20240712	170300	66650090	4120	4120	4120	4120	0
196	20240712	170200	66650090	4120	4120	4120	4120	0
197	20240712	170100	66650090	4120	4120	4120	4120	0
198	20240712	170000	66650090	4120	4120	4120	4120	0
199	20240712	165900	66650090	4120	4120	4120	4120	0
200	20240712	165800	66650090	4120	4120	4120	4120	0
201	20240712	165700	66650090	4120	4120	4120	4120	0
202	20240712	165600	66650090	4120	4120	4120	4120	0
203	20240712	165500	66650090	4120	4120	4120	4120	0
204	20240712	165400	66650090	4120	4120	4120	4120	0
205	20240712	165300	66650090	4120	4120	4120	4120	0
206	20240712	165200	66650090	4120	4120	4120	4120	0
207	20240712	165100	66650090	4120	4120	4120	4120	0
208	20240712	165000	66650090	4120	4120	4120	4120	0
209	20240712	164900	66650090	4120	4120	4120	4120	0
210	20240712	164800	66650090	4120	4120	4120	4120	0
211	20240712	164700	66650090	4120	4120	4120	4120	0
212	20240712	164600	66650090	4120	4090	4120	4090	104
213	20240712	164500	66650090	4120	4120	4120	4120	0
214	20240712	164400	66650090	4120	4120	4120	4120	0
215	20240712	164300	66650090	4120	4120	4120	4120	0
216	20240712	164200	66650090	4120	4120	4120	4120	0
217	20240712	164100	66650090	4120	4120	4120	4120	0
218	20240712	164000	66650090	4120	4120	4120	4120	0
219	20240712	163900	66650090	4120	4120	4120	4120	0
220	20240712	163800	66650090	4120	4120	4120	4120	0
221	20240712	163700	66650090	4120	4120	4120	4120	0
222	20240712	163600	66650090	4120	4120	4120	4120	0
223	20240712	163500	66650090	4120	4120	4120	4120	0
224	20240712	163400	66650090	4120	4120	4120	4120	0
225	20240712	163300	66650090	4120	4120	4120	4120	0
226	20240712	163200	66650090	4120	4120	4120	4120	0
227	20240712	163100	66650090	4120	4120	4120	4120	0
228	20240712	163000	66650090	4120	4120	4120	4120	0
229	20240712	162900	66650090	4120	4120	4120	4120	0
230	20240712	162800	66650090	4120	4120	4120	4120	0
231	20240712	162700	66650090	4120	4120	4120	4120	0
232	20240712	162600	66650090	4120	4120	4120	4120	0
233	20240712	162500	66650090	4120	4120	4120	4120	0
234	20240712	162400	66650090	4120	4120	4120	4120	0
235	20240712	162300	66650090	4120	4120	4120	4120	0
236	20240712	162200	66650090	4120	4120	4120	4120	0
237	20240712	162100	66650090	4120	4120	4120	4120	0
238	20240712	162000	66650090	4120	4120	4120	4120	0
239	20240712	161900	66650090	4120	4120	4120	4120	0
240	20240712	161800	66650090	4120	4120	4120	4120	0
241	20240712	161700	66650090	4120	4120	4120	4120	0
242	20240712	161600	66650090	4120	4090	4120	4090	104
243	20240712	161500	66650090	4120	4120	4120	4120	0
244	20240712	161400	66650090	4120	4120	4120	4120	0
245	20240712	161300	66650090	4120	4120	4120	4120	0
246	20240712	161200	66650090	4120	4120	4120	4120	0
247	20240712	161100	66650090	4120	4120	4120	4120	0
248	20240712	161000	66650090	4120	4120	4120	4120	0
249	20240712	160900	66650090	4120	4120	4120	4120	0
250	20240712	160800	66650090	4120	4120	4120	4120	0
251	20240712	160700	66650090	4120	4120	4120	4120	0
252	20240712	160600	66650090	4120	4120	4120	4120	0
253	20240712	160500	66650090	4120	4120	4120	4120	0
254	20240712	160400	66650090	4120	4120	4120	4120	0
255	20240712	160300	66650090	4120	4120	4120	4120	0
256	20240712	160200	66650090	4120	4120	4120	4120	0
257	20240712	160100	66650090	4120	4120	4120	4120	0
258	20240712	160000	66650090	4120	4120	4120	4120	0
259	20240712	155900	66650090	4120	4120	4120	4120	0
260	20240712	155800	66650090	4120	4120	4120	4120	0
261	20240712	155700	66650090	4120	4120	4120	4120	0
262	20240712	155600	66650090	4120	4120	4120	4120	0
263	20240712	155500	66650090	4120	4120	4120	4120	0
264	20240712	155400	66650090	4120	4120	4120	4120	0
265	20240712	155300	66650090	4120	4120	4120	4120	0
266	20240712	155200	66650090	4120	4120	4120	4120	0
267	20240712	155100	66650090	4120	4120	4120	4120	0
268	20240712	155000	66650090	4120	4120	4120	4120	0
269	20240712	154900	66650090	4120	4120	4120	4120	0
270	20240712	154800	66650090	4120	4120	4120	4120	0
271	20240712	154700	66650090	4120	4120	4120	4120	0
272	20240712	154600	66650090	4120	4090	4120	4090	104
273	20240712	154500	66650090	4120	4120	4120	4120	0
274	20240712	154400	66650090	4120	4120	4120	4120	0
275	20240712	154300	66650090	4120	4120	4120	4120	0
276	20240712	154200	66650090	4120	4120	4120	4120	0
277	20240712	154100	66650090	4120	4120	4120	4120	0
278	20240712	154000	66650090	4120	4120	4120	4120	0
279	20240712	153900	66650090	4120	4120	4120	4120	0
280	20240712	153800	66650090	4120	4120	4120	4120	0
281	20240712	153700	66650090	4120	4120	4120	4120	0
282	20240712	153600	66650090	4120	4120	4120	4120	0
283	20240712	153500	66650090	4120	4120	4120	4120	0
284	20240712	153400	66650090	4120	4120	4120	4120	0
285	20240712	153300	66650090	4120	4120	4120	4120	0
286	20240712	153200	66650090	4120	4120	4120	4120	0
287	20240712	153100	66650090	4120	4120	4120	4120	0
288	20240712	153000	66650090	4120	4120	4120	4120	0
289	20240712	152900	66650090	4120	4120	4120	4120	0
290	20240712	152800	66650090	4120	4120	4120	4120	0
291	20240712	152700	66650090	4120	4120	4120	4120	0
292	20240712	152600	66650090	4120	4120	4120	4120	0
293	20240712	152500	66650090	4120	4120	4120	4120	0
294	20240712	152400	66650090	4120	4120	4120	4120	0
295	20240712	152300	66650090	4120	4120	4120	4120	0
296	20240712	152200	66650090	4120	4120	4120	4120	0
297	20240712	152100	66650090	4120	4120	4120	4120	0
298	20240712	152000	66650090	4120	4120	4120	4120	0
299	20240712	151900	66650090	4120	4090	4120	4090	104
300	20240712	151800	66222330	4090	4090	4090	4090	0
301	20240712	151700	66222330	4090	4090	4090	4090	0
302	20240712	151600	66222330	4090	4090	4090	4090	0
303	20240712	151500	66222330	4090	4090	4090	4090	2
304	20240712	151400	66214150	4120	4120	4120	4120	0
305	20240712	151300	66214150	4120	4120	4120	4120	0
306	20240712	151200	66214150	4120	4120	4120	4120	0
307	20240712	151100	66214150	4120	4120	4120	4120	16
308	20240712	151000	66148230	4130	4130	4130	4130	0
309	20240712	150900	66148230	4130	4130	4130	4130	0
310	20240712	150800	66148230	4130	4130	4130	4130	0
311	20240712	150700	66148230	4130	4130	4130	4130	0
312	20240712	150600	66148230	4130	4095	4130	4095	131
313	20240712	150500	65608050	4095	4095	4095	4095	200
314	20240712	150400	64789050	4095	4095	4095	4095	0
315	20240712	150300	64789050	4095	4095	4095	4095	0
316	20240712	150200	64789050	4095	4095	4095	4095	0
317	20240712	150100	64789050	4095	4095	4095	4095	0
318	20240712	150000	64789050	4095	4095	4095	4095	0
319	20240712	145900	64789050	4095	4095	4095	4095	0
320	20240712	145800	64789050	4095	4095	4095	4095	3
321	20240712	145700	64776765	4075	4075	4075	4075	0
322	20240712	145600	64776765	4075	4075	4075	4075	0
323	20240712	145500	64776765	4075	4075	4075	4075	10
324	20240712	145400	64736015	4085	4085	4085	4085	0
325	20240712	145300	64736015	4085	4085	4085	4085	95
326	20240712	145200	64347940	4085	4085	4085	4085	0
327	20240712	145100	64347940	4085	4085	4085	4085	0
328	20240712	145000	64347940	4085	4085	4085	4085	0
329	20240712	144900	64347940	4085	4085	4085	4085	0
330	20240712	144800	64347940	4085	4085	4085	4085	0
331	20240712	144700	64347940	4085	4085	4085	4085	0
332	20240712	144600	64347940	4085	4085	4085	4085	0
333	20240712	144500	64347940	4085	4085	4085	4085	0
334	20240712	144400	64347940	4085	4085	4085	4085	0
335	20240712	144300	64347940	4085	4085	4085	4085	0
336	20240712	144200	64347940	4085	4085	4085	4085	0
337	20240712	144100	64347940	4085	4085	4085	4085	0
338	20240712	144000	64347940	4085	4085	4085	4085	0
339	20240712	143900	64347940	4085	4085	4085	4085	0
340	20240712	143800	64347940	4085	4085	4085	4085	0
341	20240712	143700	64347940	4085	4085	4085	4085	0
342	20240712	143600	64347940	4085	4085	4085	4085	0
343	20240712	143500	64347940	4085	4085	4085	4085	0
344	20240712	143400	64347940	4085	4085	4085	4085	0
345	20240712	143300	64347940	4085	4085	4085	4085	0
346	20240712	143200	64347940	4085	4085	4085	4085	0
347	20240712	143100	64347940	4085	4085	4085	4085	0
348	20240712	143000	64347940	4085	4085	4085	4085	0
349	20240712	142900	64347940	4085	4085	4085	4085	0
350	20240712	142800	64347940	4085	4085	4085	4085	0
351	20240712	142700	64347940	4085	4085	4085	4085	0
352	20240712	142600	64347940	4085	4085	4085	4085	0
353	20240712	142500	64347940	4085	4085	4085	4085	0
354	20240712	142400	64347940	4085	4085	4085	4085	0
355	20240712	142300	64347940	4085	4085	4085	4085	0
356	20240712	142200	64347940	4085	4085	4085	4085	0
357	20240712	142100	64347940	4085	4085	4085	4085	100
358	20240712	142000	63939440	4085	4070	4085	4070	1301
359	20240712	141900	58624870	4065	4065	4065	4065	0
360	20240712	141800	58624870	4065	4065	4065	4065	0
361	20240712	141700	58624870	4065	4065	4065	4065	0
362	20240712	141600	58624870	4065	4065	4065	4065	0
363	20240712	141500	58624870	4065	4065	4065	4065	0
364	20240712	141400	58624870	4065	4065	4065	4065	0
365	20240712	141300	58624870	4065	4065	4065	4065	0
366	20240712	141200	58624870	4065	4065	4065	4065	0
367	20240712	141100	58624870	4065	4065	4065	4065	0
368	20240712	141000	58624870	4065	4065	4065	4065	0
369	20240712	140900	58624870	4065	4065	4065	4065	0
370	20240712	140800	58624870	4065	4065	4065	4065	0
371	20240712	140700	58624870	4065	4065	4065	4065	0
372	20240712	140600	58624870	4065	4065	4065	4065	0
373	20240712	140500	58624870	4065	4065	4065	4065	188
374	20240712	140400	57860650	4070	4070	4070	4070	0
375	20240712	140300	57860650	4070	4070	4070	4070	0
376	20240712	140200	57860650	4070	4070	4070	4070	0
377	20240712	140100	57860650	4070	4070	4070	4070	0
378	20240712	140000	57860650	4070	4070	4070	4070	0
379	20240712	135900	57860650	4070	4070	4070	4070	0
380	20240712	135800	57860650	4070	4070	4070	4070	35
381	20240712	135700	57718200	4075	4075	4075	4075	0
382	20240712	135600	57718200	4075	4075	4075	4075	0
383	20240712	135500	57718200	4075	4075	4075	4075	0
384	20240712	135400	57718200	4075	4075	4075	4075	0
385	20240712	135300	57718200	4075	4085	4085	4075	391
386	20240712	135200	56123560	4090	4090	4090	4090	0
387	20240712	135100	56123560	4090	4090	4090	4090	0
388	20240712	135000	56123560	4090	4090	4090	4090	0
389	20240712	134900	56123560	4090	4095	4095	4090	175
390	20240712	134800	55407800	4100	4100	4100	4100	0
391	20240712	134700	55407800	4100	4100	4100	4100	0
392	20240712	134600	55407800	4100	4100	4100	4100	0
393	20240712	134500	55407800	4100	4100	4100	4100	0
394	20240712	134400	55407800	4100	4100	4100	4100	0
395	20240712	134300	55407800	4100	4100	4100	4100	0
396	20240712	134200	55407800	4100	4100	4100	4100	0
397	20240712	134100	55407800	4100	4100	4100	4100	0
398	20240712	134000	55407800	4100	4100	4100	4100	0
399	20240712	133900	55407800	4100	4110	4130	4100	1052
400	20240712	133800	51091925	4100	4100	4100	4100	72
401	20240712	133700	50796725	4095	4095	4095	4095	0
402	20240712	133600	50796725	4095	4095	4095	4095	0
403	20240712	133500	50796725	4095	4095	4095	4095	233
404	20240712	133400	49842590	4095	4095	4095	4095	111
405	20240712	133300	49388045	4095	4095	4095	4095	0
406	20240712	133200	49388045	4095	4095	4095	4095	0
407	20240712	133100	49388045	4095	4095	4095	4095	0
408	20240712	133000	49388045	4095	4095	4095	4095	0
409	20240712	132900	49388045	4095	4095	4095	4095	48
410	20240712	132800	49191485	4095	4095	4095	4095	0
411	20240712	132700	49191485	4095	4095	4095	4095	2
412	20240712	132600	49183295	4110	4110	4110	4110	0
413	20240712	132500	49183295	4110	4110	4110	4110	0
414	20240712	132400	49183295	4110	4110	4110	4110	0
415	20240712	132300	49183295	4110	4110	4110	4110	0
416	20240712	132200	49183295	4110	4110	4110	4110	0
417	20240712	132100	49183295	4110	4110	4110	4110	0
418	20240712	132000	49183295	4110	4110	4110	4110	0
419	20240712	131900	49183295	4110	4110	4110	4110	0
420	20240712	131800	49183295	4110	4110	4110	4110	0
421	20240712	131700	49183295	4110	4110	4110	4110	0
422	20240712	131600	49183295	4110	4110	4110	4110	0
423	20240712	131500	49183295	4110	4110	4110	4110	0
424	20240712	131400	49183295	4110	4110	4110	4110	0
425	20240712	131300	49183295	4110	4110	4110	4110	0
426	20240712	131200	49183295	4110	4110	4110	4110	0
427	20240712	131100	49183295	4110	4110	4110	4110	0
428	20240712	131000	49183295	4110	4100	4110	4100	13
429	20240712	130900	49129925	4100	4100	4100	4100	0
430	20240712	130800	49129925	4100	4100	4100	4100	60
431	20240712	130700	48883925	4100	4100	4100	4100	65
432	20240712	130600	48617425	4100	4100	4100	4100	275
433	20240712	130500	47489925	4100	4100	4100	4100	0
434	20240712	130400	47489925	4100	4100	4100	4100	0
435	20240712	130300	47489925	4100	4100	4100	4100	0
436	20240712	130200	47489925	4100	4100	4100	4100	0
437	20240712	130100	47489925	4100	4100	4100	4100	0
438	20240712	130000	47489925	4100	4100	4100	4100	0
439	20240712	125900	47489925	4100	4100	4100	4100	0
440	20240712	125800	47489925	4100	4100	4100	4100	0
441	20240712	125700	47489925	4100	4100	4100	4100	0
442	20240712	125600	47489925	4100	4100	4100	4100	0
443	20240712	125500	47489925	4100	4100	4100	4100	0
444	20240712	125400	47489925	4100	4100	4100	4100	0
445	20240712	125300	47489925	4100	4100	4100	4100	0
446	20240712	125200	47489925	4100	4100	4100	4100	0
447	20240712	125100	47489925	4100	4100	4100	4100	0
448	20240712	125000	47489925	4100	4100	4100	4100	0
449	20240712	124900	47489925	4100	4100	4100	4100	0
450	20240712	124800	47489925	4100	4100	4100	4100	0
451	20240712	124700	47489925	4100	4100	4100	4100	6
452	20240712	124600	47465325	4110	4110	4110	4110	0
453	20240712	124500	47465325	4110	4105	4110	4105	339
454	20240712	124400	46073255	4100	4100	4100	4100	0
455	20240712	124300	46073255	4100	4100	4100	4100	970
456	20240712	124200	42096255	4100	4100	4100	4100	0
457	20240712	124100	42096255	4100	4100	4100	4100	487
458	20240712	124000	40099555	4095	4095	4095	4095	0
459	20240712	123900	40099555	4095	4095	4095	4095	0
460	20240712	123800	40099555	4095	4095	4095	4095	0
461	20240712	123700	40099555	4095	4095	4095	4095	0
462	20240712	123600	40099555	4095	4095	4095	4095	0
463	20240712	123500	40099555	4095	4095	4095	4095	0
464	20240712	123400	40099555	4095	4095	4095	4095	0
465	20240712	123300	40099555	4095	4095	4095	4095	0
466	20240712	123200	40099555	4095	4095	4095	4095	0
467	20240712	123100	40099555	4095	4095	4095	4095	0
468	20240712	123000	40099555	4095	4095	4095	4095	0
469	20240712	122900	40099555	4095	4100	4100	4095	86
470	20240712	122800	39747205	4100	4100	4100	4100	64
471	20240712	122700	39484805	4110	4110	4110	4110	0
472	20240712	122600	39484805	4110	4110	4110	4110	0
473	20240712	122500	39484805	4110	4110	4110	4110	0
474	20240712	122400	39484805	4110	4110	4110	4110	200
475	20240712	122300	38662805	4110	4110	4110	4110	0
476	20240712	122200	38662805	4110	4110	4110	4110	0
477	20240712	122100	38662805	4110	4110	4110	4110	0
478	20240712	122000	38662805	4110	4110	4110	4110	0
479	20240712	121900	38662805	4110	4110	4110	4110	50
480	20240712	121800	38457305	4110	4110	4110	4110	0
481	20240712	121700	38457305	4110	4110	4110	4110	0
482	20240712	121600	38457305	4110	4110	4110	4110	0
483	20240712	121500	38457305	4110	4110	4110	4110	0
484	20240712	121400	38457305	4110	4110	4110	4110	0
485	20240712	121300	38457305	4110	4110	4110	4110	6
486	20240712	121200	38432645	4110	4110	4110	4110	0
487	20240712	121100	38432645	4110	4110	4110	4110	0
488	20240712	121000	38432645	4110	4110	4110	4110	0
489	20240712	120900	38432645	4110	4110	4110	4110	0
490	20240712	120800	38432645	4110	4110	4110	4110	0
491	20240712	120700	38432645	4110	4110	4110	4110	0
492	20240712	120600	38432645	4110	4110	4110	4110	0
493	20240712	120500	38432645	4110	4110	4110	4110	0
494	20240712	120400	38432645	4110	4110	4110	4110	0
495	20240712	120300	38432645	4110	4110	4110	4110	0
496	20240712	120200	38432645	4110	4110	4110	4110	0
497	20240712	120100	38432645	4110	4110	4110	4110	0
498	20240712	120000	38432645	4110	4110	4110	4110	0
499	20240712	115900	38432645	4110	4110	4110	4110	100
500	20240712	115800	38021645	4110	4110	4110	4110	0
501	20240712	115700	38021645	4110	4110	4110	4110	0
502	20240712	115600	38021645	4110	4110	4110	4110	0
503	20240712	115500	38021645	4110	4110	4110	4110	0
504	20240712	115400	38021645	4110	4110	4110	4110	0
505	20240712	115300	38021645	4110	4110	4110	4110	0
506	20240712	115200	38021645	4110	4110	4110	4110	250
507	20240712	115100	36994145	4110	4110	4110	4110	0
508	20240712	115000	36994145	4110	4110	4110	4110	0
509	20240712	114900	36994145	4110	4110	4110	4110	0
510	20240712	114800	36994145	4110	4110	4110	4110	0
511	20240712	114700	36994145	4110	4110	4110	4110	0
512	20240712	114600	36994145	4110	4110	4110	4110	0
513	20240712	114500	36994145	4110	4110	4110	4110	0
514	20240712	114400	36994145	4110	4110	4110	4110	0
515	20240712	114300	36994145	4110	4110	4110	4110	0
516	20240712	114200	36994145	4110	4110	4110	4110	0
517	20240712	114100	36994145	4110	4110	4110	4110	0
518	20240712	114000	36994145	4110	4110	4110	4110	0
519	20240712	113900	36994145	4110	4110	4110	4110	0
520	20240712	113800	36994145	4110	4110	4110	4110	0
521	20240712	113700	36994145	4110	4110	4110	4110	0
522	20240712	113600	36994145	4110	4110	4110	4110	0
523	20240712	113500	36994145	4110	4110	4110	4110	0
524	20240712	113400	36994145	4110	4110	4110	4110	0
525	20240712	113300	36994145	4110	4110	4110	4110	0
526	20240712	113200	36994145	4110	4110	4110	4110	0
527	20240712	113100	36994145	4110	4110	4110	4110	0
528	20240712	113000	36994145	4110	4110	4110	4110	1100
529	20240712	112900	32473145	4110	4110	4110	4110	0
530	20240712	112800	32473145	4110	4110	4110	4110	139
531	20240712	112700	31901855	4100	4100	4100	4100	0
532	20240712	112600	31901855	4100	4100	4100	4100	0
533	20240712	112500	31901855	4100	4100	4100	4100	0
534	20240712	112400	31901855	4100	4100	4100	4100	0
535	20240712	112300	31901855	4100	4100	4100	4100	0
536	20240712	112200	31901855	4100	4100	4100	4100	0
537	20240712	112100	31901855	4100	4100	4100	4100	0
538	20240712	112000	31901855	4100	4100	4100	4100	0
539	20240712	111900	31901855	4100	4100	4100	4100	0
540	20240712	111800	31901855	4100	4100	4100	4100	0
541	20240712	111700	31901855	4100	4100	4100	4100	0
542	20240712	111600	31901855	4100	4100	4100	4100	10
543	20240712	111500	31860855	4085	4085	4085	4085	0
544	20240712	111400	31860855	4085	4085	4085	4085	0
545	20240712	111300	31860855	4085	4085	4085	4085	200
546	20240712	111200	31043855	4085	4090	4090	4085	500
547	20240712	111100	29001205	4085	4085	4085	4085	0
548	20240712	111000	29001205	4085	4085	4085	4085	0
549	20240712	110900	29001205	4085	4085	4085	4085	0
550	20240712	110800	29001205	4085	4090	4090	4085	10
551	20240712	110700	28960345	4115	4115	4115	4115	0
552	20240712	110600	28960345	4115	4115	4115	4115	0
553	20240712	110500	28960345	4115	4115	4115	4115	0
554	20240712	110400	28960345	4115	4110	4115	4110	102
555	20240712	110300	28541115	4110	4110	4110	4110	0
556	20240712	110200	28541115	4110	4110	4110	4110	0
557	20240712	110100	28541115	4110	4110	4110	4110	0
558	20240712	110000	28541115	4110	4110	4110	4110	0
559	20240712	105900	28541115	4110	4110	4110	4110	0
560	20240712	105800	28541115	4110	4110	4110	4110	195
561	20240712	105700	27739665	4110	4110	4110	4110	0
562	20240712	105600	27739665	4110	4110	4110	4110	0
563	20240712	105500	27739665	4110	4110	4110	4110	0
564	20240712	105400	27739665	4110	4110	4110	4110	0
565	20240712	105300	27739665	4110	4110	4110	4110	0
566	20240712	105200	27739665	4110	4110	4110	4110	0
567	20240712	105100	27739665	4110	4110	4110	4110	0
568	20240712	105000	27739665	4110	4110	4110	4110	0
569	20240712	104900	27739665	4110	4110	4110	4110	0
570	20240712	104800	27739665	4110	4110	4110	4110	0
571	20240712	104700	27739665	4110	4110	4110	4110	0
572	20240712	104600	27739665	4110	4110	4110	4110	0
573	20240712	104500	27739665	4110	4110	4110	4110	0
574	20240712	104400	27739665	4110	4110	4110	4110	0
575	20240712	104300	27739665	4110	4110	4110	4110	0
576	20240712	104200	27739665	4110	4110	4110	4110	0
577	20240712	104100	27739665	4110	4110	4110	4110	1
578	20240712	104000	27735555	4100	4100	4100	4100	2
579	20240712	103900	27727355	4100	4100	4100	4100	0
580	20240712	103800	27727355	4100	4100	4100	4100	1
581	20240712	103700	27723255	4100	4100	4100	4100	0
582	20240712	103600	27723255	4100	4100	4100	4100	0
583	20240712	103500	27723255	4100	4100	4100	4100	0
584	20240712	103400	27723255	4100	4100	4100	4100	0
585	20240712	103300	27723255	4100	4100	4100	4100	0
586	20240712	103200	27723255	4100	4100	4100	4100	0
587	20240712	103100	27723255	4100	4100	4100	4100	0
588	20240712	103000	27723255	4100	4100	4100	4100	0
589	20240712	102900	27723255	4100	4100	4100	4100	486
590	20240712	102800	25730655	4080	4080	4080	4080	0
591	20240712	102700	25730655	4080	4080	4080	4080	0
592	20240712	102600	25730655	4080	4080	4080	4080	0
593	20240712	102500	25730655	4080	4080	4080	4080	0
594	20240712	102400	25730655	4080	4080	4080	4080	0
595	20240712	102300	25730655	4080	4080	4080	4080	0
596	20240712	102200	25730655	4080	4080	4080	4080	0
597	20240712	102100	25730655	4080	4080	4080	4080	1
598	20240712	102000	25726575	4080	4080	4080	4080	1
599	20240712	101900	25722495	4080	4080	4080	4080	0
600	20240712	101800	25722495	4080	4080	4080	4080	1
601	20240712	101700	25718415	4080	4080	4080	4080	0
602	20240712	101600	25718415	4080	4080	4080	4080	0
603	20240712	101500	25718415	4080	4080	4080	4080	0
604	20240712	101400	25718415	4080	4080	4080	4080	85
605	20240712	101300	25371615	4100	4100	4100	4100	0
606	20240712	101200	25371615	4100	4100	4100	4100	0
607	20240712	101100	25371615	4100	4100	4100	4100	0
608	20240712	101000	25371615	4100	4100	4100	4100	0
609	20240712	100900	25371615	4100	4100	4100	4100	0
610	20240712	100800	25371615	4100	4100	4100	4100	0
611	20240712	100700	25371615	4100	4100	4100	4100	0
612	20240712	100600	25371615	4100	4100	4100	4100	1
613	20240712	100500	25367515	4075	4075	4075	4075	0
614	20240712	100400	25367515	4075	4075	4075	4075	0
615	20240712	100300	25367515	4075	4075	4075	4075	0
616	20240712	100200	25367515	4075	4075	4075	4075	0
617	20240712	100100	25367515	4075	4075	4075	4075	0
618	20240712	100000	25367515	4075	4075	4075	4075	1000
619	20240712	095900	21292515	4075	4075	4075	4075	0
620	20240712	095800	21292515	4075	4075	4075	4075	0
621	20240712	095700	21292515	4075	4075	4075	4075	0
622	20240712	095600	21292515	4075	4075	4075	4075	0
623	20240712	095500	21292515	4075	4075	4075	4075	0
624	20240712	095400	21292515	4075	4075	4075	4075	0
625	20240712	095300	21292515	4075	4075	4075	4075	0
626	20240712	095200	21292515	4075	4075	4075	4075	0
627	20240712	095100	21292515	4075	4075	4075	4075	0
628	20240712	095000	21292515	4075	4080	4080	4075	300
629	20240712	094900	20070005	4105	4105	4105	4105	119
630	20240712	094800	19581510	4100	4100	4100	4100	0
631	20240712	094700	19581510	4100	4100	4100	4100	0
632	20240712	094600	19581510	4100	4100	4100	4100	0
633	20240712	094500	19581510	4100	4100	4100	4100	0
634	20240712	094400	19581510	4100	4100	4100	4100	0
635	20240712	094300	19581510	4100	4100	4100	4100	0
636	20240712	094200	19581510	4100	4100	4100	4100	0
637	20240712	094100	19581510	4100	4100	4100	4100	0
638	20240712	094000	19581510	4100	4100	4100	4100	0
639	20240712	093900	19581510	4100	4100	4100	4100	0
640	20240712	093800	19581510	4100	4100	4100	4100	0
641	20240712	093700	19581510	4100	4100	4100	4100	0
642	20240712	093600	19581510	4100	4100	4100	4100	1
643	20240712	093500	19577410	4100	4085	4100	4085	2074
644	20240712	093400	11081715	4080	4080	4080	4080	0
645	20240712	093300	11081715	4080	4080	4080	4080	0
646	20240712	093200	11081715	4080	4080	4080	4080	0
647	20240712	093100	11081715	4080	4080	4080	4080	269
648	20240712	093000	9984195	4080	4080	4080	4080	0
649	20240712	092900	9984195	4080	4080	4080	4080	1
650	20240712	092800	9980115	4080	4080	4080	4080	1
651	20240712	092700	9976035	4065	4065	4065	4065	0
652	20240712	092600	9976035	4065	4065	4065	4065	0
653	20240712	092500	9976035	4065	4065	4065	4065	0
654	20240712	092400	9976035	4065	4065	4065	4065	117
655	20240712	092300	9500430	4065	4065	4065	4065	0
656	20240712	092200	9500430	4065	4065	4065	4065	0
657	20240712	092100	9500430	4065	4065	4065	4065	10
658	20240712	092000	9459780	4065	4065	4065	4065	0
659	20240712	091900	9459780	4065	4065	4065	4065	0
660	20240712	091800	9459780	4065	4065	4065	4065	0
661	20240712	091700	9459780	4065	4065	4065	4065	0
662	20240712	091600	9459780	4065	4070	4070	4065	486
663	20240712	091500	7484165	4080	4080	4080	4080	0
664	20240712	091400	7484165	4080	4080	4080	4080	0
665	20240712	091300	7484165	4080	4080	4080	4080	0
666	20240712	091200	7484165	4080	4080	4080	4080	0
667	20240712	091100	7484165	4080	4080	4080	4080	0
668	20240712	091000	7484165	4080	4080	4080	4080	3
669	20240712	090900	7471925	4075	4075	4075	4075	0
670	20240712	090800	7471925	4075	4075	4075	4075	0
671	20240712	090700	7471925	4075	4075	4075	4075	45
672	20240712	090600	7288550	4075	4070	4075	4070	856
673	20240712	090500	3800390	4075	4075	4075	4075	0
674	20240712	090400	3800390	4075	4065	4075	4065	32
675	20240712	090300	3670200	4065	4065	4065	4065	1
676	20240712	090200	3666135	4070	4070	4070	4070	1
677	20240712	090100	3662065	4070	4070	4070	4070	1
678	20240712	090000	3657995	4025	4075	4075	4025	902