KissMeData/147760/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203200	156297965	4980	4980	4980	4980	732
3	20240712	203100	156297965	4980	4980	4980	4980	0
4	20240712	203000	156297965	4980	4980	4980	4980	0
5	20240712	202900	156297965	4980	4980	4980	4980	0
6	20240712	202800	156297965	4980	4980	4980	4980	0
7	20240712	202700	156297965	4980	4980	4980	4980	0
8	20240712	202600	156297965	4980	4980	4980	4980	0
9	20240712	202500	156297965	4980	4980	4980	4980	0
10	20240712	202400	156297965	4980	4980	4980	4980	0
11	20240712	202300	156297965	4980	4980	4980	4980	0
12	20240712	202200	156297965	4980	4980	4980	4980	0
13	20240712	202100	156297965	4980	4980	4980	4980	0
14	20240712	202000	156297965	4980	4980	4980	4980	0
15	20240712	201900	156297965	4980	4980	4980	4980	0
16	20240712	201800	156297965	4980	4980	4980	4980	0
17	20240712	201700	156297965	4980	4980	4980	4980	0
18	20240712	201600	156297965	4980	4980	4980	4980	0
19	20240712	201500	156297965	4980	4980	4980	4980	0
20	20240712	201400	156297965	4980	4980	4980	4980	0
21	20240712	201300	156297965	4980	4980	4980	4980	0
22	20240712	201200	156297965	4980	4980	4980	4980	0
23	20240712	201100	156297965	4980	4980	4980	4980	0
24	20240712	201000	156297965	4980	4980	4980	4980	0
25	20240712	200900	156297965	4980	4980	4980	4980	0
26	20240712	200800	156297965	4980	4980	4980	4980	0
27	20240712	200700	156297965	4980	4980	4980	4980	0
28	20240712	200600	156297965	4980	4980	4980	4980	0
29	20240712	200500	156297965	4980	4980	4980	4980	0
30	20240712	200400	156297965	4980	4980	4980	4980	0
31	20240712	200300	156297965	4980	4980	4980	4980	0
32	20240712	200200	156297965	4980	4980	4980	4980	732
33	20240712	200100	156297965	4980	4980	4980	4980	0
34	20240712	200000	156297965	4980	4980	4980	4980	0
35	20240712	195900	156297965	4980	4980	4980	4980	0
36	20240712	195800	156297965	4980	4980	4980	4980	0
37	20240712	195700	156297965	4980	4980	4980	4980	0
38	20240712	195600	156297965	4980	4980	4980	4980	0
39	20240712	195500	156297965	4980	4980	4980	4980	0
40	20240712	195400	156297965	4980	4980	4980	4980	0
41	20240712	195300	156297965	4980	4980	4980	4980	0
42	20240712	195200	156297965	4980	4980	4980	4980	0
43	20240712	195100	156297965	4980	4980	4980	4980	0
44	20240712	195000	156297965	4980	4980	4980	4980	0
45	20240712	194900	156297965	4980	4980	4980	4980	0
46	20240712	194800	156297965	4980	4980	4980	4980	0
47	20240712	194700	156297965	4980	4980	4980	4980	0
48	20240712	194600	156297965	4980	4980	4980	4980	0
49	20240712	194500	156297965	4980	4980	4980	4980	0
50	20240712	194400	156297965	4980	4980	4980	4980	0
51	20240712	194300	156297965	4980	4980	4980	4980	0
52	20240712	194200	156297965	4980	4980	4980	4980	0
53	20240712	194100	156297965	4980	4980	4980	4980	0
54	20240712	194000	156297965	4980	4980	4980	4980	0
55	20240712	193900	156297965	4980	4980	4980	4980	0
56	20240712	193800	156297965	4980	4980	4980	4980	0
57	20240712	193700	156297965	4980	4980	4980	4980	0
58	20240712	193600	156297965	4980	4980	4980	4980	0
59	20240712	193500	156297965	4980	4980	4980	4980	0
60	20240712	193400	156297965	4980	4980	4980	4980	0
61	20240712	193300	156297965	4980	4980	4980	4980	0
62	20240712	193200	156297965	4980	4980	4980	4980	732
63	20240712	193100	156297965	4980	4980	4980	4980	0
64	20240712	193000	156297965	4980	4980	4980	4980	0
65	20240712	192900	156297965	4980	4980	4980	4980	0
66	20240712	192800	156297965	4980	4980	4980	4980	0
67	20240712	192700	156297965	4980	4980	4980	4980	0
68	20240712	192600	156297965	4980	4980	4980	4980	0
69	20240712	192500	156297965	4980	4980	4980	4980	0
70	20240712	192400	156297965	4980	4980	4980	4980	0
71	20240712	192300	156297965	4980	4980	4980	4980	0
72	20240712	192200	156297965	4980	4980	4980	4980	0
73	20240712	192100	156297965	4980	4980	4980	4980	0
74	20240712	192000	156297965	4980	4980	4980	4980	0
75	20240712	191900	156297965	4980	4980	4980	4980	0
76	20240712	191800	156297965	4980	4980	4980	4980	0
77	20240712	191700	156297965	4980	4980	4980	4980	0
78	20240712	191600	156297965	4980	4980	4980	4980	0
79	20240712	191500	156297965	4980	4980	4980	4980	0
80	20240712	191400	156297965	4980	4980	4980	4980	0
81	20240712	191300	156297965	4980	4980	4980	4980	0
82	20240712	191200	156297965	4980	4980	4980	4980	0
83	20240712	191100	156297965	4980	4980	4980	4980	0
84	20240712	191000	156297965	4980	4980	4980	4980	0
85	20240712	190900	156297965	4980	4980	4980	4980	0
86	20240712	190800	156297965	4980	4980	4980	4980	0
87	20240712	190700	156297965	4980	4980	4980	4980	0
88	20240712	190600	156297965	4980	4980	4980	4980	0
89	20240712	190500	156297965	4980	4980	4980	4980	0
90	20240712	190400	156297965	4980	4980	4980	4980	0
91	20240712	190300	156297965	4980	4980	4980	4980	0
92	20240712	190200	156297965	4980	4980	4980	4980	732
93	20240712	190100	156297965	4980	4980	4980	4980	0
94	20240712	190000	156297965	4980	4980	4980	4980	0
95	20240712	185900	156297965	4980	4980	4980	4980	0
96	20240712	185800	156297965	4980	4980	4980	4980	0
97	20240712	185700	156297965	4980	4980	4980	4980	0
98	20240712	185600	156297965	4980	4980	4980	4980	0
99	20240712	185500	156297965	4980	4980	4980	4980	0
100	20240712	185400	156297965	4980	4980	4980	4980	0
101	20240712	185300	156297965	4980	4980	4980	4980	0
102	20240712	185200	156297965	4980	4980	4980	4980	0
103	20240712	185100	156297965	4980	4980	4980	4980	0
104	20240712	185000	156297965	4980	4980	4980	4980	0
105	20240712	184900	156297965	4980	4980	4980	4980	0
106	20240712	184800	156297965	4980	4980	4980	4980	0
107	20240712	184700	156297965	4980	4980	4980	4980	0
108	20240712	184600	156297965	4980	4980	4980	4980	0
109	20240712	184500	156297965	4980	4980	4980	4980	0
110	20240712	184400	156297965	4980	4980	4980	4980	0
111	20240712	184300	156297965	4980	4980	4980	4980	0
112	20240712	184200	156297965	4980	4980	4980	4980	0
113	20240712	184100	156297965	4980	4980	4980	4980	0
114	20240712	184000	156297965	4980	4980	4980	4980	0
115	20240712	183900	156297965	4980	4980	4980	4980	0
116	20240712	183800	156297965	4980	4980	4980	4980	0
117	20240712	183700	156297965	4980	4980	4980	4980	0
118	20240712	183600	156297965	4980	4980	4980	4980	0
119	20240712	183500	156297965	4980	4980	4980	4980	0
120	20240712	183400	156297965	4980	4980	4980	4980	0
121	20240712	183300	156297965	4980	4980	4980	4980	0
122	20240712	183200	156297965	4980	4980	4980	4980	732
123	20240712	183100	156297965	4980	4980	4980	4980	0
124	20240712	183000	156297965	4980	4980	4980	4980	0
125	20240712	182900	156297965	4980	4980	4980	4980	0
126	20240712	182800	156297965	4980	4980	4980	4980	0
127	20240712	182700	156297965	4980	4980	4980	4980	0
128	20240712	182600	156297965	4980	4980	4980	4980	0
129	20240712	182500	156297965	4980	4980	4980	4980	0
130	20240712	182400	156297965	4980	4980	4980	4980	0
131	20240712	182300	156297965	4980	4980	4980	4980	0
132	20240712	182200	156297965	4980	4980	4980	4980	0
133	20240712	182100	156297965	4980	4980	4980	4980	0
134	20240712	182000	156297965	4980	4980	4980	4980	0
135	20240712	181900	156297965	4980	4980	4980	4980	0
136	20240712	181800	156297965	4980	4980	4980	4980	0
137	20240712	181700	156297965	4980	4980	4980	4980	0
138	20240712	181600	156297965	4980	4980	4980	4980	0
139	20240712	181500	156297965	4980	4980	4980	4980	0
140	20240712	181400	156297965	4980	4980	4980	4980	0
141	20240712	181300	156297965	4980	4980	4980	4980	0
142	20240712	181200	156297965	4980	4980	4980	4980	0
143	20240712	181100	156297965	4980	4980	4980	4980	0
144	20240712	181000	156297965	4980	4980	4980	4980	0
145	20240712	180900	156297965	4980	4980	4980	4980	0
146	20240712	180800	156297965	4980	4980	4980	4980	0
147	20240712	180700	156297965	4980	4980	4980	4980	0
148	20240712	180600	156297965	4980	4980	4980	4980	0
149	20240712	180500	156297965	4980	4980	4980	4980	0
150	20240712	180400	156297965	4980	4980	4980	4980	0
151	20240712	180300	156297965	4980	4980	4980	4980	0
152	20240712	180200	156297965	4980	4980	4980	4980	732
153	20240712	180100	156297965	4980	4980	4980	4980	0
154	20240712	180000	156297965	4980	4980	4980	4980	0
155	20240712	175900	156297965	4980	4980	4980	4980	0
156	20240712	175800	156297965	4980	4980	4980	4980	0
157	20240712	175700	156297965	4980	4980	4980	4980	0
158	20240712	175600	156297965	4980	4980	4980	4980	0
159	20240712	175500	156297965	4980	4980	4980	4980	0
160	20240712	175400	156297965	4980	4980	4980	4980	0
161	20240712	175300	156297965	4980	4980	4980	4980	0
162	20240712	175200	156297965	4980	4980	4980	4980	0
163	20240712	175100	156297965	4980	4980	4980	4980	0
164	20240712	175000	156297965	4980	4980	4980	4980	0
165	20240712	174900	156297965	4980	4980	4980	4980	0
166	20240712	174800	156297965	4980	4980	4980	4980	0
167	20240712	174700	156297965	4980	4980	4980	4980	0
168	20240712	174600	156297965	4980	4980	4980	4980	0
169	20240712	174500	156297965	4980	4980	4980	4980	0
170	20240712	174400	156297965	4980	4980	4980	4980	0
171	20240712	174300	156297965	4980	4980	4980	4980	0
172	20240712	174200	156297965	4980	4980	4980	4980	0
173	20240712	174100	156297965	4980	4980	4980	4980	0
174	20240712	174000	156297965	4980	4980	4980	4980	0
175	20240712	173900	156297965	4980	4980	4980	4980	0
176	20240712	173800	156297965	4980	4980	4980	4980	0
177	20240712	173700	156297965	4980	4980	4980	4980	0
178	20240712	173600	156297965	4980	4980	4980	4980	0
179	20240712	173500	156297965	4980	4980	4980	4980	0
180	20240712	173400	156297965	4980	4980	4980	4980	0
181	20240712	173300	156297965	4980	4980	4980	4980	0
182	20240712	173200	156297965	4980	4980	4980	4980	732
183	20240712	173100	156297965	4980	4980	4980	4980	0
184	20240712	173000	156297965	4980	4980	4980	4980	0
185	20240712	172900	156297965	4980	4980	4980	4980	0
186	20240712	172800	156297965	4980	4980	4980	4980	0
187	20240712	172700	156297965	4980	4980	4980	4980	0
188	20240712	172600	156297965	4980	4980	4980	4980	0
189	20240712	172500	156297965	4980	4980	4980	4980	0
190	20240712	172400	156297965	4980	4980	4980	4980	0
191	20240712	172300	156297965	4980	4980	4980	4980	0
192	20240712	172200	156297965	4980	4980	4980	4980	0
193	20240712	172100	156297965	4980	4980	4980	4980	0
194	20240712	172000	156297965	4980	4980	4980	4980	0
195	20240712	171900	156297965	4980	4980	4980	4980	0
196	20240712	171800	156297965	4980	4980	4980	4980	0
197	20240712	171700	156297965	4980	4980	4980	4980	0
198	20240712	171600	156297965	4980	4980	4980	4980	0
199	20240712	171500	156297965	4980	4980	4980	4980	0
200	20240712	171400	156297965	4980	4980	4980	4980	0
201	20240712	171300	156297965	4980	4980	4980	4980	0
202	20240712	171200	156297965	4980	4980	4980	4980	0
203	20240712	171100	156297965	4980	4980	4980	4980	0
204	20240712	171000	156297965	4980	4980	4980	4980	0
205	20240712	170900	156297965	4980	4980	4980	4980	0
206	20240712	170800	156297965	4980	4980	4980	4980	0
207	20240712	170700	156297965	4980	4980	4980	4980	0
208	20240712	170600	156297965	4980	4980	4980	4980	0
209	20240712	170500	156297965	4980	4980	4980	4980	0
210	20240712	170400	156297965	4980	4980	4980	4980	0
211	20240712	170300	156297965	4980	4980	4980	4980	0
212	20240712	170200	156297965	4980	4980	4980	4980	732
213	20240712	170100	156297965	4980	4980	4980	4980	0
214	20240712	170000	156297965	4980	4980	4980	4980	0
215	20240712	165900	156297965	4980	4980	4980	4980	0
216	20240712	165800	156297965	4980	4980	4980	4980	0
217	20240712	165700	156297965	4980	4980	4980	4980	0
218	20240712	165600	156297965	4980	4980	4980	4980	0
219	20240712	165500	156297965	4980	4980	4980	4980	0
220	20240712	165400	156297965	4980	4980	4980	4980	0
221	20240712	165300	156297965	4980	4980	4980	4980	0
222	20240712	165200	156297965	4980	4980	4980	4980	0
223	20240712	165100	156297965	4980	4980	4980	4980	0
224	20240712	165000	156297965	4980	4980	4980	4980	0
225	20240712	164900	156297965	4980	4980	4980	4980	0
226	20240712	164800	156297965	4980	4980	4980	4980	0
227	20240712	164700	156297965	4980	4980	4980	4980	0
228	20240712	164600	156297965	4980	4980	4980	4980	0
229	20240712	164500	156297965	4980	4980	4980	4980	0
230	20240712	164400	156297965	4980	4980	4980	4980	0
231	20240712	164300	156297965	4980	4980	4980	4980	0
232	20240712	164200	156297965	4980	4980	4980	4980	0
233	20240712	164100	156297965	4980	4980	4980	4980	0
234	20240712	164000	156297965	4980	4980	4980	4980	0
235	20240712	163900	156297965	4980	4980	4980	4980	0
236	20240712	163800	156297965	4980	4980	4980	4980	0
237	20240712	163700	156297965	4980	4980	4980	4980	0
238	20240712	163600	156297965	4980	4980	4980	4980	0
239	20240712	163500	156297965	4980	4980	4980	4980	0
240	20240712	163400	156297965	4980	4980	4980	4980	0
241	20240712	163300	156297965	4980	4980	4980	4980	0
242	20240712	163200	156297965	4980	4980	4980	4980	732
243	20240712	163100	156297965	4980	4980	4980	4980	0
244	20240712	163000	156297965	4980	4980	4980	4980	0
245	20240712	162900	156297965	4980	4980	4980	4980	0
246	20240712	162800	156297965	4980	4980	4980	4980	0
247	20240712	162700	156297965	4980	4980	4980	4980	0
248	20240712	162600	156297965	4980	4980	4980	4980	0
249	20240712	162500	156297965	4980	4980	4980	4980	0
250	20240712	162400	156297965	4980	4980	4980	4980	0
251	20240712	162300	156297965	4980	4980	4980	4980	0
252	20240712	162200	156297965	4980	4980	4980	4980	0
253	20240712	162100	156297965	4980	4980	4980	4980	0
254	20240712	162000	156297965	4980	4980	4980	4980	0
255	20240712	161900	156297965	4980	4980	4980	4980	0
256	20240712	161800	156297965	4980	4980	4980	4980	0
257	20240712	161700	156297965	4980	4980	4980	4980	0
258	20240712	161600	156297965	4980	4980	4980	4980	0
259	20240712	161500	156297965	4980	4980	4980	4980	0
260	20240712	161400	156297965	4980	4980	4980	4980	0
261	20240712	161300	156297965	4980	4980	4980	4980	0
262	20240712	161200	156297965	4980	4980	4980	4980	0
263	20240712	161100	156297965	4980	4980	4980	4980	0
264	20240712	161000	156297965	4980	4980	4980	4980	0
265	20240712	160900	156297965	4980	4980	4980	4980	0
266	20240712	160800	156297965	4980	4980	4980	4980	0
267	20240712	160700	156297965	4980	4980	4980	4980	0
268	20240712	160600	156297965	4980	4980	4980	4980	0
269	20240712	160500	156297965	4980	4980	4980	4980	0
270	20240712	160400	156297965	4980	4980	4980	4980	0
271	20240712	160300	156297965	4980	4980	4980	4980	0
272	20240712	160200	156297965	4980	4980	4980	4980	732
273	20240712	160100	156297965	4980	4980	4980	4980	0
274	20240712	160000	156297965	4980	4980	4980	4980	0
275	20240712	155900	156297965	4980	4980	4980	4980	0
276	20240712	155800	156297965	4980	4980	4980	4980	0
277	20240712	155700	156297965	4980	4980	4980	4980	0
278	20240712	155600	156297965	4980	4980	4980	4980	0
279	20240712	155500	156297965	4980	4980	4980	4980	0
280	20240712	155400	156297965	4980	4980	4980	4980	0
281	20240712	155300	156297965	4980	4980	4980	4980	0
282	20240712	155200	156297965	4980	4980	4980	4980	0
283	20240712	155100	156297965	4980	4980	4980	4980	0
284	20240712	155000	156297965	4980	4980	4980	4980	0
285	20240712	154900	156297965	4980	4980	4980	4980	0
286	20240712	154800	156297965	4980	4980	4980	4980	0
287	20240712	154700	156297965	4980	4980	4980	4980	0
288	20240712	154600	156297965	4980	4980	4980	4980	0
289	20240712	154500	156297965	4980	4980	4980	4980	0
290	20240712	154400	156297965	4980	4980	4980	4980	0
291	20240712	154300	156297965	4980	4980	4980	4980	0
292	20240712	154200	156297965	4980	4980	4980	4980	0
293	20240712	154100	156297965	4980	4980	4980	4980	0
294	20240712	154000	156297965	4980	4980	4980	4980	0
295	20240712	153900	156297965	4980	4980	4980	4980	0
296	20240712	153800	156297965	4980	4980	4980	4980	0
297	20240712	153700	156297965	4980	4980	4980	4980	0
298	20240712	153600	156297965	4980	4980	4980	4980	0
299	20240712	153500	156297965	4980	4980	4980	4980	0
300	20240712	153400	156297965	4980	4980	4980	4980	0
301	20240712	153300	156297965	4980	4980	4980	4980	0
302	20240712	153200	156297965	4980	4980	4980	4980	732
303	20240712	153100	156297965	4980	4980	4980	4980	0
304	20240712	153000	156297965	4980	4980	4980	4980	732
305	20240712	152900	152652605	4985	4985	4985	4985	0
306	20240712	152800	152652605	4985	4985	4985	4985	0
307	20240712	152700	152652605	4985	4985	4985	4985	0
308	20240712	152600	152652605	4985	4985	4985	4985	0
309	20240712	152500	152652605	4985	4985	4985	4985	0
310	20240712	152400	152652605	4985	4985	4985	4985	0
311	20240712	152300	152652605	4985	4985	4985	4985	0
312	20240712	152200	152652605	4985	4985	4985	4985	0
313	20240712	152100	152652605	4985	4985	4985	4985	0
314	20240712	152000	152652605	4985	4985	4985	4985	0
315	20240712	151900	152652605	4985	4985	4990	4985	58
316	20240712	151800	152363470	4990	4990	4990	4990	0
317	20240712	151700	152363470	4990	4990	4990	4990	0
318	20240712	151600	152363470	4990	4990	4990	4990	134
319	20240712	151500	151694810	4990	4990	4990	4990	4
320	20240712	151400	151674850	4995	4995	4995	4995	1
321	20240712	151300	151669855	4990	4990	4990	4990	280
322	20240712	151200	150272655	4990	4985	4990	4985	199
323	20240712	151100	149279965	4990	4990	4990	4990	2
324	20240712	151000	149269985	4980	4980	4980	4980	0
325	20240712	150900	149269985	4980	4980	4980	4980	0
326	20240712	150800	149269985	4980	4980	4980	4980	0
327	20240712	150700	149269985	4980	4980	4980	4980	0
328	20240712	150600	149269985	4980	4980	4980	4980	0
329	20240712	150500	149269985	4980	4980	4980	4980	0
330	20240712	150400	149269985	4980	4985	4985	4980	23
331	20240712	150300	149155435	4990	4990	4990	4990	0
332	20240712	150200	149155435	4990	4990	4990	4990	0
333	20240712	150100	149155435	4990	4985	4990	4985	2
334	20240712	150000	149145460	4985	4985	4985	4985	69
335	20240712	145900	148801495	4985	4985	4985	4985	0
336	20240712	145800	148801495	4985	4985	4985	4985	0
337	20240712	145700	148801495	4985	4985	4985	4985	1
338	20240712	145600	148796510	4980	4980	4980	4980	15
339	20240712	145500	148721810	4980	4980	4980	4980	0
340	20240712	145400	148721810	4980	4980	4980	4980	0
341	20240712	145300	148721810	4980	4980	4980	4980	0
342	20240712	145200	148721810	4980	4980	4980	4980	0
343	20240712	145100	148721810	4980	4980	4980	4980	0
344	20240712	145000	148721810	4980	4985	4985	4980	500
345	20240712	144900	146231200	4990	4990	4990	4990	0
346	20240712	144800	146231200	4990	4990	4990	4990	0
347	20240712	144700	146231200	4990	4990	4990	4990	0
348	20240712	144600	146231200	4990	4990	4990	4990	0
349	20240712	144500	146231200	4990	4990	4990	4990	1
350	20240712	144400	146226210	4985	4985	4985	4985	0
351	20240712	144300	146226210	4985	4985	4985	4985	5
352	20240712	144200	146201285	4990	4980	4990	4980	26
353	20240712	144100	146071795	4980	4980	4980	4980	500
354	20240712	144000	143581795	4980	4980	4980	4980	0
355	20240712	143900	143581795	4980	4980	4980	4980	0
356	20240712	143800	143581795	4980	4980	4980	4980	0
357	20240712	143700	143581795	4980	4985	4985	4980	60
358	20240712	143600	143282945	4985	4985	4985	4985	0
359	20240712	143500	143282945	4985	4985	4985	4985	0
360	20240712	143400	143282945	4985	4985	4985	4985	0
361	20240712	143300	143282945	4985	4985	4985	4985	0
362	20240712	143200	143282945	4985	4980	4985	4980	233
363	20240712	143100	142121740	4980	4980	4980	4980	0
364	20240712	143000	142121740	4980	4980	4980	4980	0
365	20240712	142900	142121740	4980	4980	4980	4980	7
366	20240712	142800	142086880	4970	4970	4970	4970	0
367	20240712	142700	142086880	4970	4970	4970	4970	0
368	20240712	142600	142086880	4970	4970	4970	4970	0
369	20240712	142500	142086880	4970	4970	4970	4970	0
370	20240712	142400	142086880	4970	4970	4970	4970	0
371	20240712	142300	142086880	4970	4970	4970	4970	0
372	20240712	142200	142086880	4970	4970	4970	4970	0
373	20240712	142100	142086880	4970	4970	4970	4970	293
374	20240712	142000	140630670	4970	4970	4970	4970	0
375	20240712	141900	140630670	4970	4970	4970	4970	100
376	20240712	141800	140133670	4975	4975	4975	4975	0
377	20240712	141700	140133670	4975	4975	4975	4975	70
378	20240712	141600	139785420	4975	4975	4975	4975	0
379	20240712	141500	139785420	4975	4975	4975	4975	0
380	20240712	141400	139785420	4975	4975	4975	4975	0
381	20240712	141300	139785420	4975	4975	4975	4975	0
382	20240712	141200	139785420	4975	4975	4975	4975	0
383	20240712	141100	139785420	4975	4975	4975	4975	0
384	20240712	141000	139785420	4975	4975	4975	4975	0
385	20240712	140900	139785420	4975	4975	4975	4975	0
386	20240712	140800	139785420	4975	4975	4975	4975	0
387	20240712	140700	139785420	4975	4975	4975	4975	8
388	20240712	140600	139745620	4975	4975	4975	4975	42
389	20240712	140500	139536670	4975	4975	4975	4975	0
390	20240712	140400	139536670	4975	4975	4975	4975	0
391	20240712	140300	139536670	4975	4975	4975	4975	0
392	20240712	140200	139536670	4975	4975	4975	4975	0
393	20240712	140100	139536670	4975	4975	4975	4975	0
394	20240712	140000	139536670	4975	4975	4975	4975	30
395	20240712	135900	139387420	4975	4985	4985	4975	39
396	20240712	135800	139193355	4980	4980	4980	4980	139
397	20240712	135700	138501135	4985	4985	4985	4985	77
398	20240712	135600	138117290	4985	4985	4985	4985	0
399	20240712	135500	138117290	4985	4985	4985	4985	0
400	20240712	135400	138117290	4985	4985	4985	4985	25
401	20240712	135300	137992665	4995	4995	4995	4995	0
402	20240712	135200	137992665	4995	4995	4995	4995	0
403	20240712	135100	137992665	4995	4995	4995	4995	0
404	20240712	135000	137992665	4995	4995	4995	4995	4
405	20240712	134900	137972685	4995	4995	4995	4995	0
406	20240712	134800	137972685	4995	4995	4995	4995	2
407	20240712	134700	137962695	4995	4995	4995	4995	0
408	20240712	134600	137962695	4995	4995	4995	4995	0
409	20240712	134500	137962695	4995	4990	4995	4985	150
410	20240712	134400	137214440	4980	4980	4980	4980	0
411	20240712	134300	137214440	4980	4980	4980	4980	0
412	20240712	134200	137214440	4980	4980	4980	4980	0
413	20240712	134100	137214440	4980	4980	4980	4980	0
414	20240712	134000	137214440	4980	4980	4980	4980	0
415	20240712	133900	137214440	4980	4980	4980	4980	0
416	20240712	133800	137214440	4980	4980	4980	4980	0
417	20240712	133700	137214440	4980	4980	4980	4980	0
418	20240712	133600	137214440	4980	4980	4980	4980	0
419	20240712	133500	137214440	4980	4980	4980	4980	0
420	20240712	133400	137214440	4980	4980	4980	4980	0
421	20240712	133300	137214440	4980	4980	4980	4980	0
422	20240712	133200	137214440	4980	4980	4980	4980	0
423	20240712	133100	137214440	4980	4980	4980	4980	0
424	20240712	133000	137214440	4980	4980	4980	4980	0
425	20240712	132900	137214440	4980	4980	4980	4980	0
426	20240712	132800	137214440	4980	4980	4980	4980	0
427	20240712	132700	137214440	4980	4980	4980	4980	0
428	20240712	132600	137214440	4980	4980	4980	4980	0
429	20240712	132500	137214440	4980	4980	4980	4980	12
430	20240712	132400	137154680	4975	4975	4975	4975	0
431	20240712	132300	137154680	4975	4975	4975	4975	0
432	20240712	132200	137154680	4975	4975	4975	4975	0
433	20240712	132100	137154680	4975	4975	4975	4975	0
434	20240712	132000	137154680	4975	4975	4975	4975	0
435	20240712	131900	137154680	4975	4975	4975	4975	0
436	20240712	131800	137154680	4975	4975	4975	4975	0
437	20240712	131700	137154680	4975	4975	4975	4975	0
438	20240712	131600	137154680	4975	4975	4975	4975	0
439	20240712	131500	137154680	4975	4975	4975	4975	0
440	20240712	131400	137154680	4975	4975	4975	4975	1050
441	20240712	131300	131930930	4960	4960	4960	4960	0
442	20240712	131200	131930930	4960	4960	4960	4960	0
443	20240712	131100	131930930	4960	4960	4960	4960	0
444	20240712	131000	131930930	4960	4960	4960	4960	0
445	20240712	130900	131930930	4960	4960	4960	4960	1000
446	20240712	130800	126970930	4960	4960	4960	4960	0
447	20240712	130700	126970930	4960	4960	4960	4960	0
448	20240712	130600	126970930	4960	4960	4960	4960	0
449	20240712	130500	126970930	4960	4960	4960	4960	0
450	20240712	130400	126970930	4960	4960	4960	4960	0
451	20240712	130300	126970930	4960	4960	4960	4960	0
452	20240712	130200	126970930	4960	4960	4960	4960	0
453	20240712	130100	126970930	4960	4960	4960	4960	0
454	20240712	130000	126970930	4960	4970	4970	4960	380
455	20240712	125900	125083340	4975	4975	4975	4975	0
456	20240712	125800	125083340	4975	4975	4975	4975	0
457	20240712	125700	125083340	4975	4975	4975	4975	0
458	20240712	125600	125083340	4975	4975	4975	4975	0
459	20240712	125500	125083340	4975	4975	4975	4975	251
460	20240712	125400	123834615	4975	4975	4975	4975	0
461	20240712	125300	123834615	4975	4975	4975	4975	0
462	20240712	125200	123834615	4975	4975	4975	4975	0
463	20240712	125100	123834615	4975	4975	4975	4975	0
464	20240712	125000	123834615	4975	4975	4975	4975	0
465	20240712	124900	123834615	4975	4975	4975	4975	0
466	20240712	124800	123834615	4975	4975	4975	4975	0
467	20240712	124700	123834615	4975	4975	4975	4975	250
468	20240712	124600	122590865	4975	4975	4975	4975	0
469	20240712	124500	122590865	4975	4975	4975	4975	0
470	20240712	124400	122590865	4975	4975	4975	4975	0
471	20240712	124300	122590865	4975	4975	4975	4975	0
472	20240712	124200	122590865	4975	4975	4975	4975	1668
473	20240712	124100	114292565	4980	4980	4980	4980	0
474	20240712	124000	114292565	4980	4980	4980	4980	388
475	20240712	123900	112360325	4975	4975	4975	4975	0
476	20240712	123800	112360325	4975	4975	4975	4975	0
477	20240712	123700	112360325	4975	4975	4975	4975	0
478	20240712	123600	112360325	4975	4975	4975	4975	0
479	20240712	123500	112360325	4975	4975	4975	4975	0
480	20240712	123400	112360325	4975	4975	4975	4975	0
481	20240712	123300	112360325	4975	4975	4975	4975	0
482	20240712	123200	112360325	4975	4975	4975	4975	0
483	20240712	123100	112360325	4975	4975	4975	4975	0
484	20240712	123000	112360325	4975	4975	4975	4975	0
485	20240712	122900	112360325	4975	4975	4975	4975	0
486	20240712	122800	112360325	4975	4975	4975	4975	0
487	20240712	122700	112360325	4975	4975	4975	4975	0
488	20240712	122600	112360325	4975	4975	4975	4975	0
489	20240712	122500	112360325	4975	4975	4975	4975	0
490	20240712	122400	112360325	4975	4975	4975	4975	10
491	20240712	122300	112310575	4975	4975	4975	4975	0
492	20240712	122200	112310575	4975	4975	4975	4975	0
493	20240712	122100	112310575	4975	4975	4975	4975	0
494	20240712	122000	112310575	4975	4975	4975	4975	0
495	20240712	121900	112310575	4975	4975	4975	4975	0
496	20240712	121800	112310575	4975	4975	4975	4975	1100
497	20240712	121700	106838075	4980	4980	4980	4980	70
498	20240712	121600	106489475	4985	4985	4985	4985	0
499	20240712	121500	106489475	4985	4985	4985	4985	1
500	20240712	121400	106484490	4980	4980	4980	4980	0
501	20240712	121300	106484490	4980	4980	4980	4980	109
502	20240712	121200	105941670	4980	4980	4980	4980	0
503	20240712	121100	105941670	4980	4980	4980	4980	0
504	20240712	121000	105941670	4980	4980	4980	4980	0
505	20240712	120900	105941670	4980	4980	4980	4980	1
506	20240712	120800	105936690	4985	4985	4985	4985	0
507	20240712	120700	105936690	4985	4985	4985	4985	0
508	20240712	120600	105936690	4985	4985	4985	4985	0
509	20240712	120500	105936690	4985	4985	4985	4985	0
510	20240712	120400	105936690	4985	4985	4985	4985	0
511	20240712	120300	105936690	4985	4985	4985	4980	102
512	20240712	120200	105428720	4980	4980	4980	4980	0
513	20240712	120100	105428720	4980	4980	4980	4980	100
514	20240712	120000	104930720	4985	4985	4985	4985	268
515	20240712	115900	103594740	4980	4980	4980	4980	0
516	20240712	115800	103594740	4980	4980	4980	4980	0
517	20240712	115700	103594740	4980	4980	4980	4980	102
518	20240712	115600	103086780	4985	4985	4985	4985	0
519	20240712	115500	103086780	4985	4985	4985	4985	0
520	20240712	115400	103086780	4985	4985	4985	4985	0
521	20240712	115300	103086780	4985	4985	4985	4985	0
522	20240712	115200	103086780	4985	4985	4985	4985	0
523	20240712	115100	103086780	4985	4985	4985	4985	0
524	20240712	115000	103086780	4985	4985	4985	4985	0
525	20240712	114900	103086780	4985	4985	4985	4985	0
526	20240712	114800	103086780	4985	4985	4985	4985	0
527	20240712	114700	103086780	4985	4985	4985	4985	0
528	20240712	114600	103086780	4985	4985	4985	4985	0
529	20240712	114500	103086780	4985	4985	4985	4985	0
530	20240712	114400	103086780	4985	4985	4985	4985	0
531	20240712	114300	103086780	4985	4985	4985	4985	16
532	20240712	114200	103007020	4985	4985	4985	4985	0
533	20240712	114100	103007020	4985	4985	4985	4985	0
534	20240712	114000	103007020	4985	4985	4985	4985	1
535	20240712	113900	103002035	4965	4965	4965	4965	0
536	20240712	113800	103002035	4965	4965	4965	4965	0
537	20240712	113700	103002035	4965	4965	4965	4965	0
538	20240712	113600	103002035	4965	4965	4965	4965	0
539	20240712	113500	103002035	4965	4965	4965	4965	0
540	20240712	113400	103002035	4965	4965	4965	4965	0
541	20240712	113300	103002035	4965	4965	4965	4965	0
542	20240712	113200	103002035	4965	4965	4965	4965	0
543	20240712	113100	103002035	4965	4965	4965	4965	1
544	20240712	113000	102997070	4965	4965	4965	4965	2
545	20240712	112900	102987140	4960	4960	4960	4960	2
546	20240712	112800	102977220	4955	4980	4980	4955	1572
547	20240712	112700	95176790	4985	4985	4985	4985	9
548	20240712	112600	95131925	4980	4985	4985	4980	3
549	20240712	112500	95116975	4985	4990	4990	4985	7
550	20240712	112400	95082075	4985	4990	4990	4985	19
551	20240712	112300	94987310	4995	4995	4995	4995	5
552	20240712	112200	94962335	4995	5010	5010	4995	15
553	20240712	112100	94887310	5010	4980	5010	4980	52
554	20240712	112000	94627960	4980	4980	4980	4980	3111
555	20240712	111900	79135180	4980	4980	4980	4980	2
556	20240712	111800	79125220	4980	4980	4980	4980	46
557	20240712	111700	78896140	4980	4980	4980	4980	24
558	20240712	111600	78776620	4980	4980	4980	4980	1
559	20240712	111500	78771640	4985	4985	4985	4985	0
560	20240712	111400	78771640	4985	4985	4985	4985	3
561	20240712	111300	78756685	4960	4960	4960	4960	0
562	20240712	111200	78756685	4960	4960	4960	4960	0
563	20240712	111100	78756685	4960	4960	4960	4960	0
564	20240712	111000	78756685	4960	4960	4960	4960	0
565	20240712	110900	78756685	4960	4960	4960	4960	0
566	20240712	110800	78756685	4960	4965	4965	4960	1648
567	20240712	110700	70580525	4980	4980	4980	4980	141
568	20240712	110600	69878345	4965	4965	4965	4965	0
569	20240712	110500	69878345	4965	4965	4965	4965	0
570	20240712	110400	69878345	4965	4965	4965	4965	0
571	20240712	110300	69878345	4965	4965	4965	4965	0
572	20240712	110200	69878345	4965	4965	4965	4965	0
573	20240712	110100	69878345	4965	4965	4965	4965	0
574	20240712	110000	69878345	4965	4975	4975	4965	500
575	20240712	105900	67395075	4975	4975	4975	4975	0
576	20240712	105800	67395075	4975	4975	4975	4975	0
577	20240712	105700	67395075	4975	4975	4975	4975	0
578	20240712	105600	67395075	4975	4975	4975	4975	0
579	20240712	105500	67395075	4975	4975	4975	4975	0
580	20240712	105400	67395075	4975	4975	4975	4975	275
581	20240712	105300	66026950	4980	4980	4980	4980	0
582	20240712	105200	66026950	4980	4980	4980	4980	0
583	20240712	105100	66026950	4980	4980	4980	4980	0
584	20240712	105000	66026950	4980	4980	4980	4980	414
585	20240712	104900	63965230	4985	4985	4985	4985	50
586	20240712	104800	63715980	4985	4985	4985	4985	51
587	20240712	104700	63461745	4985	4985	4985	4985	50
588	20240712	104600	63212495	4985	4985	4985	4985	0
589	20240712	104500	63212495	4985	4985	4985	4985	50
590	20240712	104400	62963245	4985	4985	4985	4985	0
591	20240712	104300	62963245	4985	4985	4985	4985	200
592	20240712	104200	61966245	4985	4985	4985	4985	101
593	20240712	104100	61462760	4985	4985	4985	4985	0
594	20240712	104000	61462760	4985	4985	4985	4985	0
595	20240712	103900	61462760	4985	4985	4985	4985	2025
596	20240712	103800	51368135	4985	4985	4985	4985	60
597	20240712	103700	51069035	4995	4995	4995	4995	0
598	20240712	103600	51069035	4995	4995	4995	4995	0
599	20240712	103500	51069035	4995	4995	4995	4995	0
600	20240712	103400	51069035	4995	4995	4995	4995	0
601	20240712	103300	51069035	4995	4995	4995	4995	0
602	20240712	103200	51069035	4995	4995	4995	4995	0
603	20240712	103100	51069035	4995	4995	4995	4995	1
604	20240712	103000	51064040	4985	4985	4985	4985	543
605	20240712	102900	48357185	4995	4995	4995	4995	0
606	20240712	102800	48357185	4995	4995	4995	4990	3
607	20240712	102700	48342205	4990	4990	4995	4990	4
608	20240712	102600	48322235	4995	4995	4995	4995	0
609	20240712	102500	48322235	4995	4995	4995	4990	1753
610	20240712	102400	39566240	5010	5010	5010	5010	0
611	20240712	102300	39566240	5010	5010	5010	5010	0
612	20240712	102200	39566240	5010	5010	5010	5010	0
613	20240712	102100	39566240	5010	5010	5010	5010	0
614	20240712	102000	39566240	5010	5010	5010	5010	1
615	20240712	101900	39561230	5000	5000	5000	5000	0
616	20240712	101800	39561230	5000	5000	5000	5000	0
617	20240712	101700	39561230	5000	5000	5000	5000	0
618	20240712	101600	39561230	5000	5000	5000	5000	1
619	20240712	101500	39556230	5010	5010	5010	5010	0
620	20240712	101400	39556230	5010	5010	5010	5010	7
621	20240712	101300	39521160	5010	5010	5010	5010	1
622	20240712	101200	39516150	4995	4995	4995	4995	0
623	20240712	101100	39516150	4995	4995	4995	4995	0
624	20240712	101000	39516150	4995	4995	4995	4995	0
625	20240712	100900	39516150	4995	4995	4995	4995	5
626	20240712	100800	39491175	4995	4995	4995	4995	0
627	20240712	100700	39491175	4995	4995	4995	4995	0
628	20240712	100600	39491175	4995	4995	4995	4995	0
629	20240712	100500	39491175	4995	4995	4995	4995	0
630	20240712	100400	39491175	4995	4995	4995	4995	64
631	20240712	100300	39171495	4985	4985	4985	4985	0
632	20240712	100200	39171495	4985	4985	4985	4985	560
633	20240712	100100	36379895	4995	4995	4995	4995	0
634	20240712	100000	36379895	4995	4995	4995	4995	0
635	20240712	095900	36379895	4995	4995	4995	4995	1
636	20240712	095800	36374900	4995	4990	4995	4980	209
637	20240712	095700	35333330	4990	4990	4990	4990	0
638	20240712	095600	35333330	4990	4990	4990	4990	267
639	20240712	095500	34001000	4995	5000	5000	4995	899
640	20240712	095400	29506840	5010	5010	5010	5010	77
641	20240712	095300	29121070	5010	5010	5010	5010	0
642	20240712	095200	29121070	5010	5010	5010	5010	0
643	20240712	095100	29121070	5010	5010	5020	5010	242
644	20240712	095000	27908630	5010	5030	5030	5010	884
645	20240712	094900	23464910	5040	5040	5040	5040	0
646	20240712	094800	23464910	5040	5040	5040	5040	2
647	20240712	094700	23454830	5040	5040	5040	5040	0
648	20240712	094600	23454830	5040	5040	5040	5040	0
649	20240712	094500	23454830	5040	5040	5040	5040	0
650	20240712	094400	23454830	5040	5040	5040	5040	0
651	20240712	094300	23454830	5040	5040	5040	5040	0
652	20240712	094200	23454830	5040	5040	5040	5040	0
653	20240712	094100	23454830	5040	5040	5040	5040	165
654	20240712	094000	22623230	5060	5060	5060	5060	0
655	20240712	093900	22623230	5060	5060	5060	5060	0
656	20240712	093800	22623230	5060	5060	5060	5060	0
657	20240712	093700	22623230	5060	5060	5060	5060	0
658	20240712	093600	22623230	5060	5060	5060	5060	0
659	20240712	093500	22623230	5060	5060	5060	5060	0
660	20240712	093400	22623230	5060	5060	5060	5060	0
661	20240712	093300	22623230	5060	5060	5060	5060	0
662	20240712	093200	22623230	5060	5060	5060	5060	0
663	20240712	093100	22623230	5060	5060	5060	5060	0
664	20240712	093000	22623230	5060	5060	5060	5060	0
665	20240712	092900	22623230	5060	5060	5060	5060	0
666	20240712	092800	22623230	5060	5060	5060	5060	11
667	20240712	092700	22567570	5060	5060	5060	5060	2
668	20240712	092600	22557450	5030	5030	5030	5030	0
669	20240712	092500	22557450	5030	5030	5030	5030	0
670	20240712	092400	22557450	5030	5030	5030	5030	0
671	20240712	092300	22557450	5030	5030	5030	5030	21
672	20240712	092200	22451820	5030	5030	5030	5030	0
673	20240712	092100	22451820	5030	5030	5030	5030	0
674	20240712	092000	22451820	5030	5030	5030	5030	0
675	20240712	091900	22451820	5030	5030	5030	5030	0
676	20240712	091800	22451820	5030	5030	5030	5030	0
677	20240712	091700	22451820	5030	5030	5030	5030	2
678	20240712	091600	22441760	5030	5030	5030	5030	0
679	20240712	091500	22441760	5030	5030	5030	5030	0
680	20240712	091400	22441760	5030	5030	5030	5030	0
681	20240712	091300	22441760	5030	5040	5050	5030	210
682	20240712	091200	21384970	5030	5030	5030	5030	454
683	20240712	091100	19101350	5030	5030	5030	5030	0
684	20240712	091000	19101350	5030	5030	5030	5030	139
685	20240712	090900	18402180	5010	5010	5010	5010	0
686	20240712	090800	18402180	5010	5030	5030	5010	208
687	20240712	090700	17359940	5000	5000	5000	5000	0
688	20240712	090600	17359940	5000	5000	5000	5000	523
689	20240712	090500	14744940	4980	4995	5000	4980	1463
690	20240712	090400	7448970	5000	5010	5010	5000	288
691	20240712	090300	6008670	5020	5020	5020	5020	1
692	20240712	090200	6003650	5060	5060	5060	5060	40
693	20240712	090100	5801250	5000	5060	5060	5000	484
694	20240712	090000	3379470	5080	5010	5080	5010	674