KissMeData/027360/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191300	950254920	2990	2990	2990	2990	21539
3	20240712	191200	950254920	2990	2990	2990	2990	0
4	20240712	191100	950254920	2990	2990	2990	2990	0
5	20240712	191000	950254920	2990	2990	2990	2990	0
6	20240712	190900	950254920	2990	2990	2990	2990	0
7	20240712	190800	950254920	2990	2990	2990	2990	0
8	20240712	190700	950254920	2990	2990	2990	2990	0
9	20240712	190600	950254920	2990	2990	2990	2990	0
10	20240712	190500	950254920	2990	2990	2990	2990	0
11	20240712	190400	950254920	2990	2990	2990	2990	0
12	20240712	190300	950254920	2990	2990	2990	2990	0
13	20240712	190200	950254920	2990	2990	2990	2990	0
14	20240712	190100	950254920	2990	2990	2990	2990	0
15	20240712	190000	950254920	2990	2990	2990	2990	0
16	20240712	185900	950254920	2990	2990	2990	2990	0
17	20240712	185800	950254920	2990	2990	2990	2990	0
18	20240712	185700	950254920	2990	2990	2990	2990	0
19	20240712	185600	950254920	2990	2990	2990	2990	0
20	20240712	185500	950254920	2990	2990	2990	2990	0
21	20240712	185400	950254920	2990	2990	2990	2990	0
22	20240712	185300	950254920	2990	2990	2990	2990	0
23	20240712	185200	950254920	2990	2990	2990	2990	0
24	20240712	185100	950254920	2990	2990	2990	2990	0
25	20240712	185000	950254920	2990	2990	2990	2990	0
26	20240712	184900	950254920	2990	2990	2990	2990	0
27	20240712	184800	950254920	2990	2990	2990	2990	0
28	20240712	184700	950254920	2990	2990	2990	2990	0
29	20240712	184600	950254920	2990	2990	2990	2990	0
30	20240712	184500	950254920	2990	2990	2990	2990	0
31	20240712	184400	950254920	2990	2990	2990	2990	0
32	20240712	184300	950254920	2990	2990	2990	2990	21539
33	20240712	184200	950254920	2990	2990	2990	2990	0
34	20240712	184100	950254920	2990	2990	2990	2990	0
35	20240712	184000	950254920	2990	2990	2990	2990	0
36	20240712	183900	950254920	2990	2990	2990	2990	0
37	20240712	183800	950254920	2990	2990	2990	2990	0
38	20240712	183700	950254920	2990	2990	2990	2990	0
39	20240712	183600	950254920	2990	2990	2990	2990	0
40	20240712	183500	950254920	2990	2990	2990	2990	0
41	20240712	183400	950254920	2990	2990	2990	2990	0
42	20240712	183300	950254920	2990	2990	2990	2990	0
43	20240712	183200	950254920	2990	2990	2990	2990	0
44	20240712	183100	950254920	2990	2990	2990	2990	0
45	20240712	183000	950254920	2990	2990	2990	2990	0
46	20240712	182900	950254920	2990	2990	2990	2990	0
47	20240712	182800	950254920	2990	2990	2990	2990	0
48	20240712	182700	950254920	2990	2990	2990	2990	0
49	20240712	182600	950254920	2990	2990	2990	2990	0
50	20240712	182500	950254920	2990	2990	2990	2990	0
51	20240712	182400	950254920	2990	2990	2990	2990	0
52	20240712	182300	950254920	2990	2990	2990	2990	0
53	20240712	182200	950254920	2990	2990	2990	2990	0
54	20240712	182100	950254920	2990	2990	2990	2990	0
55	20240712	182000	950254920	2990	2990	2990	2990	0
56	20240712	181900	950254920	2990	2990	2990	2990	0
57	20240712	181800	950254920	2990	2990	2990	2990	0
58	20240712	181700	950254920	2990	2990	2990	2990	0
59	20240712	181600	950254920	2990	2990	2990	2990	0
60	20240712	181500	950254920	2990	2990	2990	2990	0
61	20240712	181400	950254920	2990	2990	2990	2990	0
62	20240712	181300	950254920	2990	2990	2990	2990	21539
63	20240712	181200	950254920	2990	2990	2990	2990	0
64	20240712	181100	950254920	2990	2990	2990	2990	0
65	20240712	181000	950254920	2990	2990	2990	2990	0
66	20240712	180900	950254920	2990	2990	2990	2990	0
67	20240712	180800	950254920	2990	2990	2990	2990	0
68	20240712	180700	950254920	2990	2990	2990	2990	0
69	20240712	180600	950254920	2990	2990	2990	2990	0
70	20240712	180500	950254920	2990	2990	2990	2990	0
71	20240712	180400	950254920	2990	2990	2990	2990	0
72	20240712	180300	950254920	2990	2990	2990	2990	0
73	20240712	180200	950254920	2990	2990	2990	2990	0
74	20240712	180100	950254920	2990	2990	2990	2990	0
75	20240712	180000	950254920	2990	2990	2990	2990	0
76	20240712	175900	950254920	2990	2990	2990	2990	0
77	20240712	175800	950254920	2990	2990	2990	2990	0
78	20240712	175700	950254920	2990	2990	2990	2990	0
79	20240712	175600	950254920	2990	2990	2990	2990	0
80	20240712	175500	950254920	2990	2990	2990	2990	0
81	20240712	175400	950254920	2990	2990	2990	2990	0
82	20240712	175300	950254920	2990	2990	2990	2990	0
83	20240712	175200	950254920	2990	2990	2990	2990	0
84	20240712	175100	950254920	2990	2990	2990	2990	0
85	20240712	175000	950254920	2990	2990	2990	2990	0
86	20240712	174900	950254920	2990	2990	2990	2990	0
87	20240712	174800	950254920	2990	2990	2990	2990	0
88	20240712	174700	950254920	2990	2990	2990	2990	0
89	20240712	174600	950254920	2990	2990	2990	2990	0
90	20240712	174500	950254920	2990	2990	2990	2990	0
91	20240712	174400	950254920	2990	2990	2990	2990	0
92	20240712	174300	950254920	2990	2990	2990	2990	21539
93	20240712	174200	950254920	2990	2990	2990	2990	0
94	20240712	174100	950254920	2990	2990	2990	2990	0
95	20240712	174000	950254920	2990	2990	2990	2990	0
96	20240712	173900	950254920	2990	2990	2990	2990	0
97	20240712	173800	950254920	2990	2990	2990	2990	0
98	20240712	173700	950254920	2990	2990	2990	2990	0
99	20240712	173600	950254920	2990	2990	2990	2990	0
100	20240712	173500	950254920	2990	2990	2990	2990	0
101	20240712	173400	950254920	2990	2990	2990	2990	0
102	20240712	173300	950254920	2990	2990	2990	2990	0
103	20240712	173200	950254920	2990	2990	2990	2990	0
104	20240712	173100	950254920	2990	2990	2990	2990	0
105	20240712	173000	950254920	2990	2990	2990	2990	0
106	20240712	172900	950254920	2990	2990	2990	2990	0
107	20240712	172800	950254920	2990	2990	2990	2990	0
108	20240712	172700	950254920	2990	2990	2990	2990	0
109	20240712	172600	950254920	2990	2990	2990	2990	0
110	20240712	172500	950254920	2990	2990	2990	2990	0
111	20240712	172400	950254920	2990	2990	2990	2990	0
112	20240712	172300	950254920	2990	2990	2990	2990	0
113	20240712	172200	950254920	2990	2990	2990	2990	0
114	20240712	172100	950254920	2990	2990	2990	2990	0
115	20240712	172000	950254920	2990	2990	2990	2990	0
116	20240712	171900	950254920	2990	2990	2990	2990	0
117	20240712	171800	950254920	2990	2990	2990	2990	0
118	20240712	171700	950254920	2990	2990	2990	2990	0
119	20240712	171600	950254920	2990	2990	2990	2990	0
120	20240712	171500	950254920	2990	2990	2990	2990	0
121	20240712	171400	950254920	2990	2990	2990	2990	0
122	20240712	171300	950254920	2990	2990	2990	2990	21539
123	20240712	171200	950254920	2990	2990	2990	2990	0
124	20240712	171100	950254920	2990	2990	2990	2990	0
125	20240712	171000	950254920	2990	2990	2990	2990	0
126	20240712	170900	950254920	2990	2990	2990	2990	0
127	20240712	170800	950254920	2990	2990	2990	2990	0
128	20240712	170700	950254920	2990	2990	2990	2990	0
129	20240712	170600	950254920	2990	2990	2990	2990	0
130	20240712	170500	950254920	2990	2990	2990	2990	0
131	20240712	170400	950254920	2990	2990	2990	2990	0
132	20240712	170300	950254920	2990	2990	2990	2990	0
133	20240712	170200	950254920	2990	2990	2990	2990	0
134	20240712	170100	950254920	2990	2990	2990	2990	0
135	20240712	170000	950254920	2990	2990	2990	2990	0
136	20240712	165900	950254920	2990	2990	2990	2990	0
137	20240712	165800	950254920	2990	2990	2990	2990	0
138	20240712	165700	950254920	2990	2990	2990	2990	0
139	20240712	165600	950254920	2990	2990	2990	2990	0
140	20240712	165500	950254920	2990	2990	2990	2990	0
141	20240712	165400	950254920	2990	2990	2990	2990	0
142	20240712	165300	950254920	2990	2990	2990	2990	0
143	20240712	165200	950254920	2990	2990	2990	2990	0
144	20240712	165100	950254920	2990	2990	2990	2990	0
145	20240712	165000	950254920	2990	2990	2990	2990	0
146	20240712	164900	950254920	2990	2990	2990	2990	0
147	20240712	164800	950254920	2990	2990	2990	2990	0
148	20240712	164700	950254920	2990	2990	2990	2990	0
149	20240712	164600	950254920	2990	2990	2990	2990	0
150	20240712	164500	950254920	2990	2990	2990	2990	0
151	20240712	164400	950254920	2990	2990	2990	2990	0
152	20240712	164300	950254920	2990	2990	2990	2990	21539
153	20240712	164200	950254920	2990	2990	2990	2990	0
154	20240712	164100	950254920	2990	2990	2990	2990	0
155	20240712	164000	950254920	2990	2990	2990	2990	0
156	20240712	163900	950254920	2990	2990	2990	2990	0
157	20240712	163800	950254920	2990	2990	2990	2990	0
158	20240712	163700	950254920	2990	2990	2990	2990	0
159	20240712	163600	950254920	2990	2990	2990	2990	0
160	20240712	163500	950254920	2990	2990	2990	2990	0
161	20240712	163400	950254920	2990	2990	2990	2990	0
162	20240712	163300	950254920	2990	2990	2990	2990	0
163	20240712	163200	950254920	2990	2990	2990	2990	0
164	20240712	163100	950254920	2990	2990	2990	2990	0
165	20240712	163000	950254920	2990	2990	2990	2990	0
166	20240712	162900	950254920	2990	2990	2990	2990	0
167	20240712	162800	950254920	2990	2990	2990	2990	0
168	20240712	162700	950254920	2990	2990	2990	2990	0
169	20240712	162600	950254920	2990	2990	2990	2990	0
170	20240712	162500	950254920	2990	2990	2990	2990	0
171	20240712	162400	950254920	2990	2990	2990	2990	0
172	20240712	162300	950254920	2990	2990	2990	2990	0
173	20240712	162200	950254920	2990	2990	2990	2990	0
174	20240712	162100	950254920	2990	2990	2990	2990	0
175	20240712	162000	950254920	2990	2990	2990	2990	0
176	20240712	161900	950254920	2990	2990	2990	2990	0
177	20240712	161800	950254920	2990	2990	2990	2990	0
178	20240712	161700	950254920	2990	2990	2990	2990	0
179	20240712	161600	950254920	2990	2990	2990	2990	0
180	20240712	161500	950254920	2990	2990	2990	2990	0
181	20240712	161400	950254920	2990	2990	2990	2990	0
182	20240712	161300	950254920	2990	2990	2990	2990	21539
183	20240712	161200	950254920	2990	2990	2990	2990	0
184	20240712	161100	950254920	2990	2990	2990	2990	0
185	20240712	161000	950254920	2990	2990	2990	2990	0
186	20240712	160900	950254920	2990	2990	2990	2990	0
187	20240712	160800	950254920	2990	2990	2990	2990	0
188	20240712	160700	950254920	2990	2990	2990	2990	0
189	20240712	160600	950254920	2990	2990	2990	2990	0
190	20240712	160500	950254920	2990	2990	2990	2990	0
191	20240712	160400	950254920	2990	2990	2990	2990	0
192	20240712	160300	950254920	2990	2990	2990	2990	0
193	20240712	160200	950254920	2990	2990	2990	2990	0
194	20240712	160100	950254920	2990	2990	2990	2990	0
195	20240712	160000	950254920	2990	2990	2990	2990	0
196	20240712	155900	950254920	2990	2990	2990	2990	0
197	20240712	155800	950254920	2990	2990	2990	2990	0
198	20240712	155700	950254920	2990	2990	2990	2990	0
199	20240712	155600	950254920	2990	2990	2990	2990	0
200	20240712	155500	950254920	2990	2990	2990	2990	0
201	20240712	155400	950254920	2990	2990	2990	2990	0
202	20240712	155300	950254920	2990	2990	2990	2990	0
203	20240712	155200	950254920	2990	2990	2990	2990	0
204	20240712	155100	950254920	2990	2990	2990	2990	0
205	20240712	155000	950254920	2990	2990	2990	2990	0
206	20240712	154900	950254920	2990	2990	2990	2990	0
207	20240712	154800	950254920	2990	2990	2990	2990	0
208	20240712	154700	950254920	2990	2990	2990	2990	0
209	20240712	154600	950254920	2990	2990	2990	2990	0
210	20240712	154500	950254920	2990	2990	2990	2990	0
211	20240712	154400	950254920	2990	2990	2990	2990	0
212	20240712	154300	950254920	2990	2990	2990	2990	21539
213	20240712	154200	950254920	2990	2990	2990	2990	0
214	20240712	154100	950254920	2990	2990	2990	2990	0
215	20240712	154000	950254920	2990	2990	2990	2990	0
216	20240712	153900	950254920	2990	2990	2990	2990	0
217	20240712	153800	950254920	2990	2990	2990	2990	0
218	20240712	153700	950254920	2990	2990	2990	2990	0
219	20240712	153600	950254920	2990	2990	2990	2990	0
220	20240712	153500	950254920	2990	2990	2990	2990	0
221	20240712	153400	950254920	2990	2990	2990	2990	0
222	20240712	153300	950254920	2990	2990	2990	2990	0
223	20240712	153200	950254920	2990	2990	2990	2990	0
224	20240712	153100	950254920	2990	2990	2990	2990	0
225	20240712	153000	950254920	2990	2990	2990	2990	21539
226	20240712	152900	885853310	3000	3000	3000	3000	0
227	20240712	152800	885853310	3000	3000	3000	3000	0
228	20240712	152700	885853310	3000	3000	3000	3000	0
229	20240712	152600	885853310	3000	3000	3000	3000	0
230	20240712	152500	885853310	3000	3000	3000	3000	0
231	20240712	152400	885853310	3000	3000	3000	3000	0
232	20240712	152300	885853310	3000	3000	3000	3000	0
233	20240712	152200	885853310	3000	3000	3000	3000	0
234	20240712	152100	885853310	3000	3000	3000	3000	0
235	20240712	152000	885853310	3000	3000	3000	3000	0
236	20240712	151900	885853310	3000	3000	3000	3000	37
237	20240712	151800	885742310	3000	3000	3000	3000	134
238	20240712	151700	885340310	3000	2990	3000	2990	5012
239	20240712	151600	870315660	2995	2980	2995	2980	1014
240	20240712	151500	867287820	2980	2985	2995	2975	229
241	20240712	151400	866605495	2995	2990	3000	2985	46
242	20240712	151300	866468075	3000	2985	3000	2985	1254
243	20240712	151200	862724625	3000	2985	3000	2985	29
244	20240712	151100	862637915	3000	2985	3000	2985	8
245	20240712	151000	862613975	3000	2985	3000	2985	2
246	20240712	150900	862607990	3000	2975	3000	2975	917
247	20240712	150800	859877850	2985	2990	2990	2985	175
248	20240712	150700	859355470	2985	2990	2990	2975	11878
249	20240712	150600	823953285	3000	2990	3000	2990	6
250	20240712	150500	823935335	3000	3000	3000	3000	0
251	20240712	150400	823935335	3000	2995	3000	2995	61
252	20240712	150300	823752635	3000	2995	3000	2995	51
253	20240712	150200	823599885	2995	2990	2995	2990	301
254	20240712	150100	822698635	2995	3000	3000	2995	212
255	20240712	150000	822063645	3000	3000	3000	3000	1
256	20240712	145900	822060645	3000	3015	3015	3000	4484
257	20240712	145800	808597455	3015	3005	3015	3000	1178
258	20240712	145700	805063375	3015	3005	3015	3005	33
259	20240712	145600	804964190	3015	3010	3015	3010	215
260	20240712	145500	804316465	3015	3015	3015	3015	0
261	20240712	145400	804316465	3015	3015	3015	3010	68
262	20240712	145300	804111625	3015	3010	3015	3010	1360
263	20240712	145200	800018020	3010	3000	3010	3000	1240
264	20240712	145100	796287620	3010	3010	3010	3010	0
265	20240712	145000	796287620	3010	3010	3010	3010	0
266	20240712	144900	796287620	3010	3010	3010	3010	145
267	20240712	144800	795851170	3010	3010	3010	3010	80
268	20240712	144700	795610370	3010	3005	3015	3005	8019
269	20240712	144600	771482985	3005	2990	3005	2990	2552
270	20240712	144500	763849005	2995	2995	2995	2995	0
271	20240712	144400	763849005	2995	2995	2995	2995	259
272	20240712	144300	763073300	3000	3000	3000	3000	0
273	20240712	144200	763073300	3000	3005	3005	2995	21
274	20240712	144100	763010300	3005	3010	3010	3000	1959
275	20240712	144000	757133270	3005	3005	3010	3005	2442
276	20240712	143900	749795055	3005	2995	3005	2995	2178
277	20240712	143800	743261055	3000	2995	3000	2995	4
278	20240712	143700	743249065	3000	2990	3000	2990	2351
279	20240712	143600	736198645	2995	2995	2995	2995	0
280	20240712	143500	736198645	2995	2990	2995	2985	270
281	20240712	143400	735391455	2995	2995	2995	2980	381
282	20240712	143300	734252610	2995	2985	2995	2985	537
283	20240712	143200	732646995	3000	2995	3000	2995	2
284	20240712	143100	732641000	2995	2990	3000	2990	26
285	20240712	143000	732563220	2990	2990	2995	2990	313
286	20240712	142900	731626525	3000	2985	3000	2985	1708
287	20240712	142800	726505105	2995	2985	2995	2985	8
288	20240712	142700	726481195	2995	2995	2995	2995	0
289	20240712	142600	726481195	2995	2985	2995	2985	603
290	20240712	142500	724678235	2990	2985	2990	2985	4
291	20240712	142400	724666285	2990	2975	2990	2975	325
292	20240712	142300	723699230	3000	2980	3000	2980	508
293	20240712	142200	722185335	2980	3000	3000	2980	3
294	20240712	142100	722176355	3000	3005	3005	2985	3176
295	20240712	142000	712695775	3005	3000	3005	3000	1081
296	20240712	141900	709452270	3005	3005	3005	3005	0
297	20240712	141800	709452270	3005	2990	3005	2990	5280
298	20240712	141700	693618725	2990	2985	2990	2985	3743
299	20240712	141600	682445655	2985	2985	2985	2985	0
300	20240712	141500	682445655	2985	2980	2985	2980	133
301	20240712	141400	682049310	2980	2980	2980	2980	1200
302	20240712	141300	678473310	2980	2975	2980	2975	601
303	20240712	141200	676685330	2975	2955	2975	2955	198
304	20240712	141100	676099735	2975	2975	2975	2975	300
305	20240712	141000	675207235	2975	2960	2975	2955	565
306	20240712	140900	673536915	2975	2975	2975	2975	200
307	20240712	140800	672941915	2980	2980	2980	2980	0
308	20240712	140700	672941915	2980	2980	2980	2980	0
309	20240712	140600	672941915	2980	2980	2980	2980	0
310	20240712	140500	672941915	2980	2970	2980	2970	682
311	20240712	140400	670916365	2980	2980	2980	2980	0
312	20240712	140300	670916365	2980	2975	2980	2975	31
313	20240712	140200	670824135	2980	2975	2980	2975	4
314	20240712	140100	670812230	2980	2980	2980	2980	0
315	20240712	140000	670812230	2980	2975	2980	2975	41
316	20240712	135900	670690240	2985	2985	2985	2985	3
317	20240712	135800	670681285	2985	2975	2985	2975	42
318	20240712	135700	670556215	2985	2980	2985	2980	5034
319	20240712	135600	655554725	2980	2965	2980	2965	5051
320	20240712	135500	640504390	2970	2970	2970	2970	180
321	20240712	135400	639969790	2970	2970	2970	2970	0
322	20240712	135300	639969790	2970	2965	2970	2965	481
323	20240712	135200	638543620	2965	2965	2965	2965	0
324	20240712	135100	638543620	2965	2960	2965	2960	2
325	20240712	135000	638537695	2965	2965	2965	2965	0
326	20240712	134900	638537695	2965	2965	2965	2955	118
327	20240712	134800	638188825	2965	2960	2965	2960	1551
328	20240712	134700	633597860	2970	2970	2975	2960	840
329	20240712	134600	631100820	2970	2970	2970	2970	0
330	20240712	134500	631100820	2970	2970	2970	2970	50
331	20240712	134400	630952320	2970	2965	2970	2965	301
332	20240712	134300	630059850	2970	2970	2970	2970	0
333	20240712	134200	630059850	2970	2970	2970	2970	0
334	20240712	134100	630059850	2970	2960	2970	2950	1920
335	20240712	134000	624383150	2970	2955	2970	2955	496
336	20240712	133900	622917455	2955	2955	2955	2955	16
337	20240712	133800	622870175	2955	2945	2955	2945	6862
338	20240712	133700	602661575	2955	2955	2955	2955	0
339	20240712	133600	602661575	2955	2970	2970	2950	20868
340	20240712	133500	541057485	2975	2970	2975	2970	1029
341	20240712	133400	538001350	2970	2970	2970	2970	6
342	20240712	133300	537983530	2970	2970	2970	2970	0
343	20240712	133200	537983530	2970	2980	2980	2970	803
344	20240712	133100	535597950	2975	2975	2975	2975	10
345	20240712	133000	535568200	2980	2980	2980	2980	27
346	20240712	132900	535487740	2985	2985	2985	2985	0
347	20240712	132800	535487740	2985	2985	2985	2985	0
348	20240712	132700	535487740	2985	2985	2985	2985	0
349	20240712	132600	535487740	2985	2985	2985	2985	0
350	20240712	132500	535487740	2985	2985	2985	2985	20
351	20240712	132400	535428040	2985	2985	2985	2985	0
352	20240712	132300	535428040	2985	2985	2985	2985	0
353	20240712	132200	535428040	2985	2985	2985	2985	0
354	20240712	132100	535428040	2985	2985	2985	2985	7
355	20240712	132000	535407145	2985	2985	2985	2985	0
356	20240712	131900	535407145	2985	2985	2985	2985	0
357	20240712	131800	535407145	2985	2985	2985	2985	50
358	20240712	131700	535257895	2985	2985	2985	2985	0
359	20240712	131600	535257895	2985	2980	2985	2970	3406
360	20240712	131500	525108015	2980	2980	2980	2980	0
361	20240712	131400	525108015	2980	2980	2980	2980	82
362	20240712	131300	524863655	2980	2980	2980	2980	0
363	20240712	131200	524863655	2980	2980	2980	2980	0
364	20240712	131100	524863655	2980	2980	2980	2980	0
365	20240712	131000	524863655	2980	2980	2980	2980	0
366	20240712	130900	524863655	2980	2980	2980	2980	0
367	20240712	130800	524863655	2980	2970	2980	2970	99
368	20240712	130700	524569465	2980	2980	2980	2980	0
369	20240712	130600	524569465	2980	2980	2980	2980	0
370	20240712	130500	524569465	2980	2980	2980	2980	0
371	20240712	130400	524569465	2980	2980	2980	2980	3400
372	20240712	130300	514437465	2980	2965	2980	2965	2
373	20240712	130200	514431520	2980	2980	2980	2980	7
374	20240712	130100	514410660	2980	2975	2980	2975	544
375	20240712	130000	512792255	2980	2980	2980	2980	0
376	20240712	125900	512792255	2980	2980	2980	2980	1
377	20240712	125800	512789275	2980	2980	2980	2980	0
378	20240712	125700	512789275	2980	2980	2980	2980	0
379	20240712	125600	512789275	2980	2980	2980	2980	1
380	20240712	125500	512786295	2970	2980	2980	2970	632
381	20240712	125400	510903045	2980	2975	2980	2975	1200
382	20240712	125300	507332630	2975	2970	2975	2970	301
383	20240712	125200	506438655	2975	2975	2975	2975	0
384	20240712	125100	506438655	2975	2975	2975	2975	10
385	20240712	125000	506408905	2975	2975	2975	2975	0
386	20240712	124900	506408905	2975	2960	2975	2960	604
387	20240712	124800	504619505	2975	2975	2975	2975	393
388	20240712	124700	503450330	2975	2970	2975	2970	36
389	20240712	124600	503343380	2980	2965	2980	2965	2566
390	20240712	124500	495718255	2965	2955	2965	2955	207
391	20240712	124400	495106560	2970	2970	2970	2970	0
392	20240712	124300	495106560	2970	2970	2970	2970	0
393	20240712	124200	495106560	2970	2970	2970	2970	250
394	20240712	124100	494364060	2970	2960	2970	2955	104
395	20240712	124000	494056720	2970	2970	2970	2970	26
396	20240712	123900	493979500	2970	2970	2970	2970	0
397	20240712	123800	493979500	2970	2970	2970	2960	11
398	20240712	123700	493946920	2970	2970	2970	2970	0
399	20240712	123600	493946920	2970	2970	2970	2970	0
400	20240712	123500	493946920	2970	2970	2970	2970	0
401	20240712	123400	493946920	2970	2970	2970	2970	0
402	20240712	123300	493946920	2970	2955	2970	2955	93
403	20240712	123200	493672090	2955	2955	2955	2955	48
404	20240712	123100	493530250	2955	2955	2955	2955	0
405	20240712	123000	493530250	2955	2950	2955	2950	80
406	20240712	122900	493294245	2950	2950	2950	2945	3932
407	20240712	122800	481698845	2950	2950	2950	2950	1028
408	20240712	122700	478666245	2955	2955	2955	2955	0
409	20240712	122600	478666245	2955	2955	2955	2955	200
410	20240712	122500	478075245	2955	2955	2955	2955	0
411	20240712	122400	478075245	2955	2955	2955	2955	150
412	20240712	122300	477631995	2955	2955	2955	2955	0
413	20240712	122200	477631995	2955	2955	2955	2955	2
414	20240712	122100	477626085	2955	2955	2955	2955	2
415	20240712	122000	477620175	2955	2955	2955	2955	0
416	20240712	121900	477620175	2955	2955	2955	2955	0
417	20240712	121800	477620175	2955	2955	2955	2955	188
418	20240712	121700	477064635	2955	2955	2955	2955	0
419	20240712	121600	477064635	2955	2945	2955	2945	3
420	20240712	121500	477055790	2955	2945	2955	2945	2
421	20240712	121400	477049890	2955	2955	2955	2955	0
422	20240712	121300	477049890	2955	2955	2955	2955	0
423	20240712	121200	477049890	2955	2940	2955	2940	3
424	20240712	121100	477041055	2955	2950	2955	2940	1245
425	20240712	121000	473378440	2955	2955	2955	2955	11
426	20240712	120900	473345935	2955	2945	2955	2945	21387
427	20240712	120800	410257730	2950	2965	2965	2950	10018
428	20240712	120700	380687420	2970	2970	2975	2970	1768
429	20240712	120600	375436455	2980	2980	2980	2980	0
430	20240712	120500	375436455	2980	2980	2980	2980	10
431	20240712	120400	375406655	2980	2980	2980	2980	0
432	20240712	120300	375406655	2980	2980	2980	2980	100
433	20240712	120200	375108655	2980	2980	2980	2980	0
434	20240712	120100	375108655	2980	2980	2980	2980	0
435	20240712	120000	375108655	2980	2980	2980	2980	0
436	20240712	115900	375108655	2980	2980	2980	2975	142
437	20240712	115800	374685540	2980	2975	2980	2975	225
438	20240712	115700	374016160	2985	2985	2985	2985	0
439	20240712	115600	374016160	2985	2985	2985	2985	0
440	20240712	115500	374016160	2985	2985	2985	2985	0
441	20240712	115400	374016160	2985	2970	2985	2970	101
442	20240712	115300	373716175	2985	2980	2985	2980	141
443	20240712	115200	373295990	2980	2980	2980	2980	0
444	20240712	115100	373295990	2980	2980	2980	2980	0
445	20240712	115000	373295990	2980	2980	2980	2980	0
446	20240712	114900	373295990	2980	2980	2980	2980	0
447	20240712	114800	373295990	2980	2980	2980	2980	0
448	20240712	114700	373295990	2980	2980	2980	2980	500
449	20240712	114600	371805990	2980	2980	2980	2980	48
450	20240712	114500	371662950	2980	2980	2980	2980	1
451	20240712	114400	371659970	2980	2980	2980	2980	0
452	20240712	114300	371659970	2980	2980	2980	2980	0
453	20240712	114200	371659970	2980	2965	2980	2965	4
454	20240712	114100	371648095	2980	2980	2980	2980	0
455	20240712	114000	371648095	2980	2980	2980	2980	3
456	20240712	113900	371639155	2985	2980	2985	2980	724
457	20240712	113800	369481565	2985	2985	2985	2985	0
458	20240712	113700	369481565	2985	2970	2985	2970	501
459	20240712	113600	367993580	2990	2975	2990	2970	2316
460	20240712	113500	361100510	2975	2965	2975	2965	2492
461	20240712	113400	353711325	2975	2975	2975	2965	12
462	20240712	113300	353675725	2970	2975	2975	2970	2656
463	20240712	113200	345785360	2990	2990	2990	2990	0
464	20240712	113100	345785360	2990	2985	2990	2985	1002
465	20240712	113000	342794385	2990	2990	2990	2990	0
466	20240712	112900	342794385	2990	2980	2990	2970	2219
467	20240712	112800	336199755	2990	2990	2990	2990	0
468	20240712	112700	336199755	2990	2990	2990	2990	26
469	20240712	112600	336122015	2990	2990	2990	2990	20
470	20240712	112500	336062215	2990	2985	2990	2985	1316
471	20240712	112400	332131400	2985	2985	2985	2985	14
472	20240712	112300	332089610	2985	2980	2985	2980	1200
473	20240712	112200	328513430	2980	2980	2980	2980	200
474	20240712	112100	327917430	2980	2975	2980	2975	716
475	20240712	112000	325787325	2975	2975	2975	2975	1
476	20240712	111900	325784350	2975	2975	2975	2975	50
477	20240712	111800	325635600	2975	2970	2975	2970	2435
478	20240712	111700	318393145	2970	2965	2970	2965	103
479	20240712	111600	318087745	2965	2960	2965	2960	3
480	20240712	111500	318078860	2965	2965	2965	2965	3
481	20240712	111400	318069965	2965	2965	2965	2965	0
482	20240712	111300	318069965	2965	2965	2965	2960	76
483	20240712	111200	317844940	2970	2970	2970	2970	0
484	20240712	111100	317844940	2970	2970	2970	2970	4
485	20240712	111000	317833060	2970	2970	2970	2970	0
486	20240712	110900	317833060	2970	2970	2970	2970	0
487	20240712	110800	317833060	2970	2970	2970	2970	0
488	20240712	110700	317833060	2970	2970	2970	2970	0
489	20240712	110600	317833060	2970	2970	2970	2970	0
490	20240712	110500	317833060	2970	2970	2970	2970	3
491	20240712	110400	317824150	2970	2970	2970	2970	1
492	20240712	110300	317821180	2975	2975	2975	2975	0
493	20240712	110200	317821180	2975	2975	2975	2975	0
494	20240712	110100	317821180	2975	2975	2975	2975	0
495	20240712	110000	317821180	2975	2975	2975	2975	1
496	20240712	105900	317818205	2975	2975	2975	2975	0
497	20240712	105800	317818205	2975	2975	2975	2975	0
498	20240712	105700	317818205	2975	2975	2975	2975	20
499	20240712	105600	317758705	2975	2960	2975	2955	171
500	20240712	105500	317252815	2975	2960	2975	2960	2
501	20240712	105400	317246880	2975	2975	2975	2975	0
502	20240712	105300	317246880	2975	2970	2975	2970	101
503	20240712	105200	316946905	2975	2970	2975	2970	1001
504	20240712	105100	313973930	2970	2970	2970	2970	0
505	20240712	105000	313973930	2970	2970	2970	2970	0
506	20240712	104900	313973930	2970	2970	2970	2970	0
507	20240712	104800	313973930	2970	2970	2970	2970	3
508	20240712	104700	313965020	2970	2970	2970	2970	0
509	20240712	104600	313965020	2970	2960	2970	2960	201
510	20240712	104500	313370050	2970	2970	2970	2970	0
511	20240712	104400	313370050	2970	2970	2970	2970	1
512	20240712	104300	313367080	2975	2975	2975	2975	0
513	20240712	104200	313367080	2975	2975	2975	2975	0
514	20240712	104100	313367080	2975	2975	2975	2975	0
515	20240712	104000	313367080	2975	2970	2975	2965	3954
516	20240712	103900	301623940	2970	2970	2970	2970	0
517	20240712	103800	301623940	2970	2970	2970	2970	0
518	20240712	103700	301623940	2970	2970	2970	2970	500
519	20240712	103600	300138940	2975	2960	2975	2960	2
520	20240712	103500	300133005	2975	2975	2975	2975	0
521	20240712	103400	300133005	2975	2975	2975	2975	0
522	20240712	103300	300133005	2975	2970	2975	2970	2053
523	20240712	103200	294035590	2970	2970	2970	2970	0
524	20240712	103100	294035590	2970	2970	2970	2970	5
525	20240712	103000	294020740	2970	2970	2970	2970	6
526	20240712	102900	294002920	2970	2970	2970	2970	0
527	20240712	102800	294002920	2970	2970	2970	2970	0
528	20240712	102700	294002920	2970	2955	2970	2950	1166
529	20240712	102600	290558990	2970	2960	2970	2955	201
530	20240712	102500	289964845	2970	2960	2970	2960	41
531	20240712	102400	289843475	2970	2965	2970	2965	334
532	20240712	102300	288853150	2965	2965	2965	2960	396
533	20240712	102200	287679210	2965	2965	2965	2965	0
534	20240712	102100	287679210	2965	2965	2965	2965	600
535	20240712	102000	285900210	2965	2960	2965	2955	172
536	20240712	101900	285391895	2960	2960	2960	2960	27
537	20240712	101800	285311975	2965	2965	2965	2965	0
538	20240712	101700	285311975	2965	2965	2965	2965	0
539	20240712	101600	285311975	2965	2955	2965	2955	190
540	20240712	101500	284750515	2955	2955	2960	2955	23
541	20240712	101400	284682545	2955	2955	2955	2950	330
542	20240712	101300	283707955	2960	2960	2960	2960	2
543	20240712	101200	283702035	2960	2955	2960	2955	209
544	20240712	101100	283083410	2960	2960	2960	2960	2000
545	20240712	101000	277163410	2980	2975	2980	2960	1624
546	20240712	100900	272341350	2975	2965	2975	2965	1501
547	20240712	100800	267883385	2970	2965	2970	2965	278
548	20240712	100700	267059100	2965	2965	2965	2965	0
549	20240712	100600	267059100	2965	2960	2965	2960	103
550	20240712	100500	266754205	2965	2965	2965	2965	0
551	20240712	100400	266754205	2965	2965	2965	2965	3
552	20240712	100300	266745310	2965	2945	2965	2945	9886
553	20240712	100200	237581780	2950	2945	2950	2945	463
554	20240712	100100	236218230	2945	2945	2945	2940	33
555	20240712	100000	236121060	2950	2950	2950	2945	243
556	20240712	095900	235405365	2950	2945	2950	2945	198
557	20240712	095800	234822245	2945	2940	2945	2940	1536
558	20240712	095700	230301375	2945	2930	2945	2930	3436
559	20240712	095600	220228045	2945	2940	2945	2930	11464
560	20240712	095500	186591550	2950	2940	2950	2940	2604
561	20240712	095400	178935280	2950	2960	2960	2935	11943
562	20240712	095300	143816880	2950	2960	2960	2950	5245
563	20240712	095200	128336640	2960	2960	2960	2955	531
564	20240712	095100	126767380	2960	2960	2965	2955	2621
565	20240712	095000	119015045	2960	2970	2970	2955	8016
566	20240712	094900	95279000	2980	2980	2980	2975	28
567	20240712	094800	95195610	2980	2970	2990	2970	4424
568	20240712	094700	82034330	2975	2970	2990	2970	1261
569	20240712	094600	78289115	2990	2980	2990	2970	5564
570	20240712	094500	61743505	2990	2985	2990	2985	36
571	20240712	094400	61635940	2990	2980	2990	2980	10
572	20240712	094300	61606130	2995	2995	2995	2995	2
573	20240712	094200	61600140	2980	2985	2995	2980	601
574	20240712	094100	59807440	2995	2985	2995	2985	11
575	20240712	094000	59774595	2995	2990	2995	2990	11
576	20240712	093900	59741700	2995	2985	2995	2985	1022
577	20240712	093800	56691020	3000	2990	3000	2990	13
578	20240712	093700	56652130	3000	2990	3000	2990	16
579	20240712	093600	56604230	3000	3000	3005	2980	5658
580	20240712	093500	39710960	3005	3000	3005	3000	11
581	20240712	093400	39677955	3005	3000	3005	3000	11
582	20240712	093300	39644950	3005	3005	3005	3005	0
583	20240712	093200	39644950	3005	3005	3005	3005	0
584	20240712	093100	39644950	3005	2990	3005	2990	427
585	20240712	093000	38368205	3005	3005	3005	3005	10
586	20240712	092900	38338155	3005	3000	3005	3000	501
587	20240712	092800	36835150	3005	2995	3010	2990	1309
588	20240712	092700	32916145	3010	3010	3010	3000	223
589	20240712	092600	32247115	3010	3000	3010	3000	31
590	20240712	092500	32154105	3010	3010	3010	3010	0
591	20240712	092400	32154105	3010	3010	3010	3010	100
592	20240712	092300	31853105	3015	3015	3015	3000	12
593	20240712	092200	31816940	3015	3010	3015	2995	3290
594	20240712	092100	21942730	3020	3020	3020	3020	0
595	20240712	092000	21942730	3020	3020	3020	3020	0
596	20240712	091900	21942730	3020	3015	3020	3010	307
597	20240712	091800	21018600	3020	3015	3020	3015	350
598	20240712	091700	19961680	3020	3020	3020	3020	2
599	20240712	091600	19955640	3020	3020	3020	3020	0
600	20240712	091500	19955640	3020	3015	3020	3015	61
601	20240712	091400	19771475	3020	3020	3020	3020	23
602	20240712	091300	19702015	3025	3025	3025	3020	152
603	20240712	091200	19242965	3020	3005	3020	3005	2
604	20240712	091100	19236940	3020	3010	3020	3010	573
605	20240712	091000	17511560	3020	3020	3020	3020	674
606	20240712	090900	15476080	3020	3010	3020	3010	4
607	20240712	090800	15464020	3020	3020	3020	3020	0
608	20240712	090700	15464020	3020	3010	3020	3010	203
609	20240712	090600	14852970	3020	3020	3020	3020	0
610	20240712	090500	14852970	3020	3020	3020	3020	17
611	20240712	090400	14801630	3020	3020	3020	3020	1
612	20240712	090300	14798610	3020	3005	3020	3005	11
613	20240712	090200	14765540	3020	3010	3020	3005	704
614	20240712	090100	12647500	3025	3025	3025	3025	0
615	20240712	090000	12647500	3025	3025	3025	3025	4180