KissMeData/066670/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194900	69962595	4165	4165	4165	4165	813
3	20240712	194800	69962595	4165	4165	4165	4165	0
4	20240712	194700	69962595	4165	4165	4165	4165	0
5	20240712	194600	69962595	4165	4165	4165	4165	0
6	20240712	194500	69962595	4165	4165	4165	4165	0
7	20240712	194400	69962595	4165	4165	4165	4165	0
8	20240712	194300	69962595	4165	4165	4165	4165	0
9	20240712	194200	69962595	4165	4165	4165	4165	0
10	20240712	194100	69962595	4165	4165	4165	4165	0
11	20240712	194000	69962595	4165	4165	4165	4165	0
12	20240712	193900	69962595	4165	4165	4165	4165	0
13	20240712	193800	69962595	4165	4165	4165	4165	0
14	20240712	193700	69962595	4165	4165	4165	4165	0
15	20240712	193600	69962595	4165	4165	4165	4165	0
16	20240712	193500	69962595	4165	4165	4165	4165	0
17	20240712	193400	69962595	4165	4165	4165	4165	0
18	20240712	193300	69962595	4165	4165	4165	4165	0
19	20240712	193200	69962595	4165	4165	4165	4165	0
20	20240712	193100	69962595	4165	4165	4165	4165	0
21	20240712	193000	69962595	4165	4165	4165	4165	0
22	20240712	192900	69962595	4165	4165	4165	4165	0
23	20240712	192800	69962595	4165	4165	4165	4165	0
24	20240712	192700	69962595	4165	4165	4165	4165	0
25	20240712	192600	69962595	4165	4165	4165	4165	0
26	20240712	192500	69962595	4165	4165	4165	4165	0
27	20240712	192400	69962595	4165	4165	4165	4165	0
28	20240712	192300	69962595	4165	4165	4165	4165	0
29	20240712	192200	69962595	4165	4165	4165	4165	0
30	20240712	192100	69962595	4165	4165	4165	4165	0
31	20240712	192000	69962595	4165	4165	4165	4165	0
32	20240712	191900	69962595	4165	4165	4165	4165	813
33	20240712	191800	69962595	4165	4165	4165	4165	0
34	20240712	191700	69962595	4165	4165	4165	4165	0
35	20240712	191600	69962595	4165	4165	4165	4165	0
36	20240712	191500	69962595	4165	4165	4165	4165	0
37	20240712	191400	69962595	4165	4165	4165	4165	0
38	20240712	191300	69962595	4165	4165	4165	4165	0
39	20240712	191200	69962595	4165	4165	4165	4165	0
40	20240712	191100	69962595	4165	4165	4165	4165	0
41	20240712	191000	69962595	4165	4165	4165	4165	0
42	20240712	190900	69962595	4165	4165	4165	4165	0
43	20240712	190800	69962595	4165	4165	4165	4165	0
44	20240712	190700	69962595	4165	4165	4165	4165	0
45	20240712	190600	69962595	4165	4165	4165	4165	0
46	20240712	190500	69962595	4165	4165	4165	4165	0
47	20240712	190400	69962595	4165	4165	4165	4165	0
48	20240712	190300	69962595	4165	4165	4165	4165	0
49	20240712	190200	69962595	4165	4165	4165	4165	0
50	20240712	190100	69962595	4165	4165	4165	4165	0
51	20240712	190000	69962595	4165	4165	4165	4165	0
52	20240712	185900	69962595	4165	4165	4165	4165	0
53	20240712	185800	69962595	4165	4165	4165	4165	0
54	20240712	185700	69962595	4165	4165	4165	4165	0
55	20240712	185600	69962595	4165	4165	4165	4165	0
56	20240712	185500	69962595	4165	4165	4165	4165	0
57	20240712	185400	69962595	4165	4165	4165	4165	0
58	20240712	185300	69962595	4165	4165	4165	4165	0
59	20240712	185200	69962595	4165	4165	4165	4165	0
60	20240712	185100	69962595	4165	4165	4165	4165	0
61	20240712	185000	69962595	4165	4165	4165	4165	0
62	20240712	184900	69962595	4165	4165	4165	4165	813
63	20240712	184800	69962595	4165	4165	4165	4165	0
64	20240712	184700	69962595	4165	4165	4165	4165	0
65	20240712	184600	69962595	4165	4165	4165	4165	0
66	20240712	184500	69962595	4165	4165	4165	4165	0
67	20240712	184400	69962595	4165	4165	4165	4165	0
68	20240712	184300	69962595	4165	4165	4165	4165	0
69	20240712	184200	69962595	4165	4165	4165	4165	0
70	20240712	184100	69962595	4165	4165	4165	4165	0
71	20240712	184000	69962595	4165	4165	4165	4165	0
72	20240712	183900	69962595	4165	4165	4165	4165	0
73	20240712	183800	69962595	4165	4165	4165	4165	0
74	20240712	183700	69962595	4165	4165	4165	4165	0
75	20240712	183600	69962595	4165	4165	4165	4165	0
76	20240712	183500	69962595	4165	4165	4165	4165	0
77	20240712	183400	69962595	4165	4165	4165	4165	0
78	20240712	183300	69962595	4165	4165	4165	4165	0
79	20240712	183200	69962595	4165	4165	4165	4165	0
80	20240712	183100	69962595	4165	4165	4165	4165	0
81	20240712	183000	69962595	4165	4165	4165	4165	0
82	20240712	182900	69962595	4165	4165	4165	4165	0
83	20240712	182800	69962595	4165	4165	4165	4165	0
84	20240712	182700	69962595	4165	4165	4165	4165	0
85	20240712	182600	69962595	4165	4165	4165	4165	0
86	20240712	182500	69962595	4165	4165	4165	4165	0
87	20240712	182400	69962595	4165	4165	4165	4165	0
88	20240712	182300	69962595	4165	4165	4165	4165	0
89	20240712	182200	69962595	4165	4165	4165	4165	0
90	20240712	182100	69962595	4165	4165	4165	4165	0
91	20240712	182000	69962595	4165	4165	4165	4165	0
92	20240712	181900	69962595	4165	4165	4165	4165	813
93	20240712	181800	69962595	4165	4165	4165	4165	0
94	20240712	181700	69962595	4165	4165	4165	4165	0
95	20240712	181600	69962595	4165	4165	4165	4165	0
96	20240712	181500	69962595	4165	4165	4165	4165	0
97	20240712	181400	69962595	4165	4165	4165	4165	0
98	20240712	181300	69962595	4165	4165	4165	4165	0
99	20240712	181200	69962595	4165	4165	4165	4165	0
100	20240712	181100	69962595	4165	4165	4165	4165	0
101	20240712	181000	69962595	4165	4165	4165	4165	0
102	20240712	180900	69962595	4165	4165	4165	4165	0
103	20240712	180800	69962595	4165	4165	4165	4165	0
104	20240712	180700	69962595	4165	4165	4165	4165	0
105	20240712	180600	69962595	4165	4165	4165	4165	0
106	20240712	180500	69962595	4165	4165	4165	4165	0
107	20240712	180400	69962595	4165	4165	4165	4165	0
108	20240712	180300	69962595	4165	4165	4165	4165	0
109	20240712	180200	69962595	4165	4165	4165	4165	0
110	20240712	180100	69962595	4165	4165	4165	4165	0
111	20240712	180000	69962595	4165	4165	4165	4165	0
112	20240712	175900	69962595	4165	4165	4165	4165	0
113	20240712	175800	69962595	4165	4165	4165	4165	0
114	20240712	175700	69962595	4165	4165	4165	4165	0
115	20240712	175600	69962595	4165	4165	4165	4165	0
116	20240712	175500	69962595	4165	4165	4165	4165	0
117	20240712	175400	69962595	4165	4165	4165	4165	0
118	20240712	175300	69962595	4165	4165	4165	4165	0
119	20240712	175200	69962595	4165	4165	4165	4165	0
120	20240712	175100	69962595	4165	4165	4165	4165	0
121	20240712	175000	69962595	4165	4165	4165	4165	0
122	20240712	174900	69962595	4165	4165	4165	4165	813
123	20240712	174800	69962595	4165	4165	4165	4165	0
124	20240712	174700	69962595	4165	4165	4165	4165	0
125	20240712	174600	69962595	4165	4165	4165	4165	0
126	20240712	174500	69962595	4165	4165	4165	4165	0
127	20240712	174400	69962595	4165	4165	4165	4165	0
128	20240712	174300	69962595	4165	4165	4165	4165	0
129	20240712	174200	69962595	4165	4165	4165	4165	0
130	20240712	174100	69962595	4165	4165	4165	4165	0
131	20240712	174000	69962595	4165	4165	4165	4165	0
132	20240712	173900	69962595	4165	4165	4165	4165	0
133	20240712	173800	69962595	4165	4165	4165	4165	0
134	20240712	173700	69962595	4165	4165	4165	4165	0
135	20240712	173600	69962595	4165	4165	4165	4165	0
136	20240712	173500	69962595	4165	4165	4165	4165	0
137	20240712	173400	69962595	4165	4165	4165	4165	0
138	20240712	173300	69962595	4165	4165	4165	4165	0
139	20240712	173200	69962595	4165	4165	4165	4165	0
140	20240712	173100	69962595	4165	4165	4165	4165	0
141	20240712	173000	69962595	4165	4165	4165	4165	0
142	20240712	172900	69962595	4165	4165	4165	4165	0
143	20240712	172800	69962595	4165	4165	4165	4165	0
144	20240712	172700	69962595	4165	4165	4165	4165	0
145	20240712	172600	69962595	4165	4165	4165	4165	0
146	20240712	172500	69962595	4165	4165	4165	4165	0
147	20240712	172400	69962595	4165	4165	4165	4165	0
148	20240712	172300	69962595	4165	4165	4165	4165	0
149	20240712	172200	69962595	4165	4165	4165	4165	0
150	20240712	172100	69962595	4165	4165	4165	4165	0
151	20240712	172000	69962595	4165	4165	4165	4165	0
152	20240712	171900	69962595	4165	4165	4165	4165	813
153	20240712	171800	69962595	4165	4165	4165	4165	0
154	20240712	171700	69962595	4165	4165	4165	4165	0
155	20240712	171600	69962595	4165	4165	4165	4165	0
156	20240712	171500	69962595	4165	4165	4165	4165	0
157	20240712	171400	69962595	4165	4165	4165	4165	0
158	20240712	171300	69962595	4165	4165	4165	4165	0
159	20240712	171200	69962595	4165	4165	4165	4165	0
160	20240712	171100	69962595	4165	4165	4165	4165	0
161	20240712	171000	69962595	4165	4165	4165	4165	0
162	20240712	170900	69962595	4165	4165	4165	4165	0
163	20240712	170800	69962595	4165	4165	4165	4165	0
164	20240712	170700	69962595	4165	4165	4165	4165	0
165	20240712	170600	69962595	4165	4165	4165	4165	0
166	20240712	170500	69962595	4165	4165	4165	4165	0
167	20240712	170400	69962595	4165	4165	4165	4165	0
168	20240712	170300	69962595	4165	4165	4165	4165	0
169	20240712	170200	69962595	4165	4165	4165	4165	0
170	20240712	170100	69962595	4165	4165	4165	4165	0
171	20240712	170000	69962595	4165	4165	4165	4165	0
172	20240712	165900	69962595	4165	4165	4165	4165	0
173	20240712	165800	69962595	4165	4165	4165	4165	0
174	20240712	165700	69962595	4165	4165	4165	4165	0
175	20240712	165600	69962595	4165	4165	4165	4165	0
176	20240712	165500	69962595	4165	4165	4165	4165	0
177	20240712	165400	69962595	4165	4165	4165	4165	0
178	20240712	165300	69962595	4165	4165	4165	4165	0
179	20240712	165200	69962595	4165	4165	4165	4165	0
180	20240712	165100	69962595	4165	4165	4165	4165	0
181	20240712	165000	69962595	4165	4165	4165	4165	0
182	20240712	164900	69962595	4165	4165	4165	4165	813
183	20240712	164800	69962595	4165	4165	4165	4165	0
184	20240712	164700	69962595	4165	4165	4165	4165	0
185	20240712	164600	69962595	4165	4165	4165	4165	0
186	20240712	164500	69962595	4165	4165	4165	4165	0
187	20240712	164400	69962595	4165	4165	4165	4165	0
188	20240712	164300	69962595	4165	4165	4165	4165	0
189	20240712	164200	69962595	4165	4165	4165	4165	0
190	20240712	164100	69962595	4165	4165	4165	4165	0
191	20240712	164000	69962595	4165	4165	4165	4165	0
192	20240712	163900	69962595	4165	4165	4165	4165	0
193	20240712	163800	69962595	4165	4165	4165	4165	0
194	20240712	163700	69962595	4165	4165	4165	4165	0
195	20240712	163600	69962595	4165	4165	4165	4165	0
196	20240712	163500	69962595	4165	4165	4165	4165	0
197	20240712	163400	69962595	4165	4165	4165	4165	0
198	20240712	163300	69962595	4165	4165	4165	4165	0
199	20240712	163200	69962595	4165	4165	4165	4165	0
200	20240712	163100	69962595	4165	4165	4165	4165	0
201	20240712	163000	69962595	4165	4165	4165	4165	0
202	20240712	162900	69962595	4165	4165	4165	4165	0
203	20240712	162800	69962595	4165	4165	4165	4165	0
204	20240712	162700	69962595	4165	4165	4165	4165	0
205	20240712	162600	69962595	4165	4165	4165	4165	0
206	20240712	162500	69962595	4165	4165	4165	4165	0
207	20240712	162400	69962595	4165	4165	4165	4165	0
208	20240712	162300	69962595	4165	4165	4165	4165	0
209	20240712	162200	69962595	4165	4165	4165	4165	0
210	20240712	162100	69962595	4165	4165	4165	4165	0
211	20240712	162000	69962595	4165	4165	4165	4165	0
212	20240712	161900	69962595	4165	4165	4165	4165	813
213	20240712	161800	69962595	4165	4165	4165	4165	0
214	20240712	161700	69962595	4165	4165	4165	4165	0
215	20240712	161600	69962595	4165	4165	4165	4165	0
216	20240712	161500	69962595	4165	4165	4165	4165	0
217	20240712	161400	69962595	4165	4165	4165	4165	0
218	20240712	161300	69962595	4165	4165	4165	4165	0
219	20240712	161200	69962595	4165	4165	4165	4165	0
220	20240712	161100	69962595	4165	4165	4165	4165	0
221	20240712	161000	69962595	4165	4165	4165	4165	0
222	20240712	160900	69962595	4165	4165	4165	4165	0
223	20240712	160800	69962595	4165	4165	4165	4165	0
224	20240712	160700	69962595	4165	4165	4165	4165	0
225	20240712	160600	69962595	4165	4165	4165	4165	0
226	20240712	160500	69962595	4165	4165	4165	4165	0
227	20240712	160400	69962595	4165	4165	4165	4165	0
228	20240712	160300	69962595	4165	4165	4165	4165	0
229	20240712	160200	69962595	4165	4165	4165	4165	0
230	20240712	160100	69962595	4165	4165	4165	4165	0
231	20240712	160000	69962595	4165	4165	4165	4165	0
232	20240712	155900	69962595	4165	4165	4165	4165	0
233	20240712	155800	69962595	4165	4165	4165	4165	0
234	20240712	155700	69962595	4165	4165	4165	4165	0
235	20240712	155600	69962595	4165	4165	4165	4165	0
236	20240712	155500	69962595	4165	4165	4165	4165	0
237	20240712	155400	69962595	4165	4165	4165	4165	0
238	20240712	155300	69962595	4165	4165	4165	4165	0
239	20240712	155200	69962595	4165	4165	4165	4165	0
240	20240712	155100	69962595	4165	4165	4165	4165	0
241	20240712	155000	69962595	4165	4165	4165	4165	0
242	20240712	154900	69962595	4165	4165	4165	4165	813
243	20240712	154800	69962595	4165	4165	4165	4165	0
244	20240712	154700	69962595	4165	4165	4165	4165	0
245	20240712	154600	69962595	4165	4165	4165	4165	0
246	20240712	154500	69962595	4165	4165	4165	4165	0
247	20240712	154400	69962595	4165	4165	4165	4165	0
248	20240712	154300	69962595	4165	4165	4165	4165	0
249	20240712	154200	69962595	4165	4165	4165	4165	0
250	20240712	154100	69962595	4165	4165	4165	4165	0
251	20240712	154000	69962595	4165	4165	4165	4165	0
252	20240712	153900	69962595	4165	4165	4165	4165	0
253	20240712	153800	69962595	4165	4165	4165	4165	0
254	20240712	153700	69962595	4165	4165	4165	4165	0
255	20240712	153600	69962595	4165	4165	4165	4165	0
256	20240712	153500	69962595	4165	4165	4165	4165	0
257	20240712	153400	69962595	4165	4165	4165	4165	0
258	20240712	153300	69962595	4165	4165	4165	4165	0
259	20240712	153200	69962595	4165	4165	4165	4165	0
260	20240712	153100	69962595	4165	4165	4165	4165	0
261	20240712	153000	69962595	4165	4165	4165	4165	813
262	20240712	152900	66576450	4160	4160	4160	4160	0
263	20240712	152800	66576450	4160	4160	4160	4160	0
264	20240712	152700	66576450	4160	4160	4160	4160	0
265	20240712	152600	66576450	4160	4160	4160	4160	0
266	20240712	152500	66576450	4160	4160	4160	4160	0
267	20240712	152400	66576450	4160	4160	4160	4160	0
268	20240712	152300	66576450	4160	4160	4160	4160	0
269	20240712	152200	66576450	4160	4160	4160	4160	0
270	20240712	152100	66576450	4160	4160	4160	4160	0
271	20240712	152000	66576450	4160	4160	4160	4160	0
272	20240712	151900	66576450	4160	4185	4185	4160	114
273	20240712	151800	66099660	4185	4185	4185	4185	4
274	20240712	151700	66082920	4190	4180	4190	4180	179
275	20240712	151600	65333820	4175	4175	4175	4175	0
276	20240712	151500	65333820	4175	4175	4175	4175	0
277	20240712	151400	65333820	4175	4175	4175	4175	0
278	20240712	151300	65333820	4175	4170	4175	4170	100
279	20240712	151200	64916535	4165	4165	4165	4165	0
280	20240712	151100	64916535	4165	4165	4165	4165	1
281	20240712	151000	64912370	4155	4155	4155	4155	0
282	20240712	150900	64912370	4155	4155	4155	4155	0
283	20240712	150800	64912370	4155	4155	4155	4155	0
284	20240712	150700	64912370	4155	4155	4155	4155	0
285	20240712	150600	64912370	4155	4155	4155	4155	0
286	20240712	150500	64912370	4155	4155	4155	4155	0
287	20240712	150400	64912370	4155	4155	4155	4155	0
288	20240712	150300	64912370	4155	4155	4155	4155	0
289	20240712	150200	64912370	4155	4155	4155	4155	0
290	20240712	150100	64912370	4155	4155	4155	4155	0
291	20240712	150000	64912370	4155	4165	4165	4155	154
292	20240712	145900	64271165	4165	4165	4165	4165	0
293	20240712	145800	64271165	4165	4165	4165	4165	0
294	20240712	145700	64271165	4165	4165	4165	4165	12
295	20240712	145600	64221185	4165	4165	4165	4165	2
296	20240712	145500	64212855	4155	4155	4155	4155	0
297	20240712	145400	64212855	4155	4155	4155	4155	0
298	20240712	145300	64212855	4155	4155	4155	4155	0
299	20240712	145200	64212855	4155	4155	4155	4155	0
300	20240712	145100	64212855	4155	4155	4155	4155	0
301	20240712	145000	64212855	4155	4155	4155	4155	9
302	20240712	144900	64175460	4155	4155	4155	4155	0
303	20240712	144800	64175460	4155	4155	4155	4155	0
304	20240712	144700	64175460	4155	4155	4155	4155	0
305	20240712	144600	64175460	4155	4155	4155	4155	0
306	20240712	144500	64175460	4155	4155	4155	4155	0
307	20240712	144400	64175460	4155	4165	4165	4155	4
308	20240712	144300	64158815	4165	4155	4165	4155	345
309	20240712	144200	62722430	4155	4155	4155	4155	0
310	20240712	144100	62722430	4155	4155	4155	4155	0
311	20240712	144000	62722430	4155	4170	4170	4155	1017
312	20240712	143900	58486655	4165	4165	4165	4165	0
313	20240712	143800	58486655	4165	4165	4165	4165	0
314	20240712	143700	58486655	4165	4165	4165	4165	0
315	20240712	143600	58486655	4165	4165	4165	4165	0
316	20240712	143500	58486655	4165	4165	4165	4165	0
317	20240712	143400	58486655	4165	4165	4165	4165	0
318	20240712	143300	58486655	4165	4165	4165	4165	2
319	20240712	143200	58478325	4165	4165	4165	4165	0
320	20240712	143100	58478325	4165	4165	4165	4165	4
321	20240712	143000	58461665	4160	4160	4160	4160	1
322	20240712	142900	58457505	4155	4155	4155	4155	10
323	20240712	142800	58415955	4160	4160	4160	4160	0
324	20240712	142700	58415955	4160	4160	4160	4160	0
325	20240712	142600	58415955	4160	4160	4160	4160	0
326	20240712	142500	58415955	4160	4160	4160	4160	2
327	20240712	142400	58407635	4155	4155	4155	4155	0
328	20240712	142300	58407635	4155	4155	4155	4155	0
329	20240712	142200	58407635	4155	4155	4155	4155	0
330	20240712	142100	58407635	4155	4155	4155	4155	0
331	20240712	142000	58407635	4155	4155	4155	4155	87
332	20240712	141900	58046150	4155	4155	4155	4155	0
333	20240712	141800	58046150	4155	4165	4170	4155	8
334	20240712	141700	58012845	4160	4160	4160	4160	0
335	20240712	141600	58012845	4160	4160	4160	4160	0
336	20240712	141500	58012845	4160	4160	4160	4160	20
337	20240712	141400	57929645	4155	4155	4155	4155	0
338	20240712	141300	57929645	4155	4155	4155	4155	0
339	20240712	141200	57929645	4155	4155	4155	4155	0
340	20240712	141100	57929645	4155	4155	4155	4155	0
341	20240712	141000	57929645	4155	4170	4170	4155	4
342	20240712	140900	57912990	4175	4175	4175	4175	0
343	20240712	140800	57912990	4175	4170	4175	4170	2
344	20240712	140700	57904645	4155	4155	4155	4155	0
345	20240712	140600	57904645	4155	4155	4155	4155	0
346	20240712	140500	57904645	4155	4155	4155	4155	0
347	20240712	140400	57904645	4155	4155	4155	4155	0
348	20240712	140300	57904645	4155	4155	4155	4155	0
349	20240712	140200	57904645	4155	4155	4155	4155	0
350	20240712	140100	57904645	4155	4155	4155	4155	0
351	20240712	140000	57904645	4155	4155	4155	4155	0
352	20240712	135900	57904645	4155	4155	4155	4155	0
353	20240712	135800	57904645	4155	4155	4155	4155	0
354	20240712	135700	57904645	4155	4155	4155	4155	0
355	20240712	135600	57904645	4155	4155	4155	4155	0
356	20240712	135500	57904645	4155	4155	4155	4155	200
357	20240712	135400	57073645	4155	4155	4155	4155	0
358	20240712	135300	57073645	4155	4155	4155	4155	0
359	20240712	135200	57073645	4155	4155	4155	4155	0
360	20240712	135100	57073645	4155	4155	4155	4155	0
361	20240712	135000	57073645	4155	4155	4155	4155	0
362	20240712	134900	57073645	4155	4155	4155	4155	0
363	20240712	134800	57073645	4155	4155	4155	4155	0
364	20240712	134700	57073645	4155	4180	4180	4155	60
365	20240712	134600	56823470	4160	4160	4160	4160	0
366	20240712	134500	56823470	4160	4160	4160	4160	0
367	20240712	134400	56823470	4160	4165	4165	4160	500
368	20240712	134300	54742890	4165	4165	4165	4165	0
369	20240712	134200	54742890	4165	4165	4165	4165	0
370	20240712	134100	54742890	4165	4165	4165	4165	0
371	20240712	134000	54742890	4165	4165	4165	4165	0
372	20240712	133900	54742890	4165	4165	4165	4165	0
373	20240712	133800	54742890	4165	4165	4165	4165	0
374	20240712	133700	54742890	4165	4165	4165	4165	1
375	20240712	133600	54738725	4165	4165	4165	4165	0
376	20240712	133500	54738725	4165	4165	4165	4165	0
377	20240712	133400	54738725	4165	4165	4165	4165	0
378	20240712	133300	54738725	4165	4165	4165	4165	0
379	20240712	133200	54738725	4165	4165	4165	4165	0
380	20240712	133100	54738725	4165	4165	4165	4165	0
381	20240712	133000	54738725	4165	4165	4165	4165	0
382	20240712	132900	54738725	4165	4165	4165	4165	0
383	20240712	132800	54738725	4165	4165	4165	4165	0
384	20240712	132700	54738725	4165	4165	4165	4165	0
385	20240712	132600	54738725	4165	4165	4165	4165	10
386	20240712	132500	54697075	4165	4165	4165	4165	3
387	20240712	132400	54684580	4170	4170	4170	4170	0
388	20240712	132300	54684580	4170	4170	4170	4170	0
389	20240712	132200	54684580	4170	4170	4170	4170	0
390	20240712	132100	54684580	4170	4170	4170	4170	0
391	20240712	132000	54684580	4170	4170	4170	4170	0
392	20240712	131900	54684580	4170	4170	4170	4170	0
393	20240712	131800	54684580	4170	4170	4170	4170	0
394	20240712	131700	54684580	4170	4170	4170	4170	1
395	20240712	131600	54680410	4155	4155	4155	4155	0
396	20240712	131500	54680410	4155	4155	4155	4155	0
397	20240712	131400	54680410	4155	4155	4155	4155	0
398	20240712	131300	54680410	4155	4155	4155	4155	0
399	20240712	131200	54680410	4155	4155	4155	4155	0
400	20240712	131100	54680410	4155	4155	4155	4155	0
401	20240712	131000	54680410	4155	4155	4155	4155	0
402	20240712	130900	54680410	4155	4155	4155	4155	0
403	20240712	130800	54680410	4155	4155	4155	4155	0
404	20240712	130700	54680410	4155	4185	4185	4155	32
405	20240712	130600	54547420	4160	4160	4160	4160	100
406	20240712	130500	54131420	4155	4155	4155	4155	0
407	20240712	130400	54131420	4155	4155	4155	4155	0
408	20240712	130300	54131420	4155	4155	4155	4155	0
409	20240712	130200	54131420	4155	4155	4155	4155	0
410	20240712	130100	54131420	4155	4155	4155	4155	0
411	20240712	130000	54131420	4155	4155	4155	4155	0
412	20240712	125900	54131420	4155	4155	4155	4155	0
413	20240712	125800	54131420	4155	4155	4155	4155	0
414	20240712	125700	54131420	4155	4155	4155	4155	0
415	20240712	125600	54131420	4155	4155	4155	4155	0
416	20240712	125500	54131420	4155	4155	4155	4155	0
417	20240712	125400	54131420	4155	4155	4155	4155	0
418	20240712	125300	54131420	4155	4155	4155	4155	0
419	20240712	125200	54131420	4155	4155	4155	4155	0
420	20240712	125100	54131420	4155	4155	4155	4155	0
421	20240712	125000	54131420	4155	4155	4155	4155	0
422	20240712	124900	54131420	4155	4155	4155	4155	0
423	20240712	124800	54131420	4155	4155	4155	4155	0
424	20240712	124700	54131420	4155	4155	4155	4155	1
425	20240712	124600	54127265	4185	4185	4185	4185	0
426	20240712	124500	54127265	4185	4185	4185	4185	0
427	20240712	124400	54127265	4185	4185	4185	4185	1
428	20240712	124300	54123080	4155	4155	4155	4155	0
429	20240712	124200	54123080	4155	4155	4155	4155	0
430	20240712	124100	54123080	4155	4155	4155	4155	0
431	20240712	124000	54123080	4155	4155	4155	4155	0
432	20240712	123900	54123080	4155	4155	4155	4155	0
433	20240712	123800	54123080	4155	4155	4155	4155	0
434	20240712	123700	54123080	4155	4155	4155	4155	0
435	20240712	123600	54123080	4155	4155	4155	4155	0
436	20240712	123500	54123080	4155	4155	4155	4155	0
437	20240712	123400	54123080	4155	4155	4155	4155	0
438	20240712	123300	54123080	4155	4155	4155	4155	0
439	20240712	123200	54123080	4155	4155	4155	4155	0
440	20240712	123100	54123080	4155	4155	4155	4155	0
441	20240712	123000	54123080	4155	4155	4155	4155	0
442	20240712	122900	54123080	4155	4155	4155	4155	0
443	20240712	122800	54123080	4155	4155	4155	4155	0
444	20240712	122700	54123080	4155	4155	4155	4155	0
445	20240712	122600	54123080	4155	4155	4155	4155	0
446	20240712	122500	54123080	4155	4180	4180	4155	2
447	20240712	122400	54114745	4175	4175	4175	4175	0
448	20240712	122300	54114745	4175	4165	4175	4165	4
449	20240712	122200	54098060	4155	4155	4155	4155	0
450	20240712	122100	54098060	4155	4155	4155	4155	0
451	20240712	122000	54098060	4155	4155	4155	4155	0
452	20240712	121900	54098060	4155	4155	4155	4155	0
453	20240712	121800	54098060	4155	4160	4160	4155	500
454	20240712	121700	52019960	4155	4160	4160	4155	1000
455	20240712	121600	47864355	4155	4155	4155	4155	0
456	20240712	121500	47864355	4155	4155	4155	4155	0
457	20240712	121400	47864355	4155	4155	4155	4155	0
458	20240712	121300	47864355	4155	4155	4155	4155	0
459	20240712	121200	47864355	4155	4155	4155	4155	0
460	20240712	121100	47864355	4155	4155	4155	4155	0
461	20240712	121000	47864355	4155	4155	4155	4155	0
462	20240712	120900	47864355	4155	4155	4155	4155	0
463	20240712	120800	47864355	4155	4155	4155	4155	0
464	20240712	120700	47864355	4155	4155	4155	4155	0
465	20240712	120600	47864355	4155	4155	4155	4155	0
466	20240712	120500	47864355	4155	4155	4155	4155	0
467	20240712	120400	47864355	4155	4155	4155	4155	0
468	20240712	120300	47864355	4155	4155	4155	4155	0
469	20240712	120200	47864355	4155	4185	4185	4155	108
470	20240712	120100	47412720	4180	4180	4180	4180	0
471	20240712	120000	47412720	4180	4180	4180	4180	0
472	20240712	115900	47412720	4180	4180	4180	4180	0
473	20240712	115800	47412720	4180	4180	4180	4180	0
474	20240712	115700	47412720	4180	4180	4180	4180	0
475	20240712	115600	47412720	4180	4180	4180	4180	0
476	20240712	115500	47412720	4180	4185	4185	4180	2
477	20240712	115400	47404355	4185	4185	4185	4185	0
478	20240712	115300	47404355	4185	4185	4185	4185	0
479	20240712	115200	47404355	4185	4185	4185	4185	0
480	20240712	115100	47404355	4185	4185	4185	4185	0
481	20240712	115000	47404355	4185	4185	4185	4185	0
482	20240712	114900	47404355	4185	4185	4185	4185	0
483	20240712	114800	47404355	4185	4185	4185	4185	0
484	20240712	114700	47404355	4185	4185	4185	4185	0
485	20240712	114600	47404355	4185	4185	4185	4185	0
486	20240712	114500	47404355	4185	4185	4185	4185	0
487	20240712	114400	47404355	4185	4185	4185	4185	0
488	20240712	114300	47404355	4185	4185	4185	4185	2
489	20240712	114200	47395985	4185	4185	4185	4185	25
490	20240712	114100	47291360	4185	4150	4185	4150	618
491	20240712	114000	44710105	4150	4150	4150	4150	0
492	20240712	113900	44710105	4150	4160	4160	4150	517
493	20240712	113800	42561970	4155	4155	4155	4155	0
494	20240712	113700	42561970	4155	4170	4170	4155	1001
495	20240712	113600	38396150	4165	4165	4165	4165	300
496	20240712	113500	37146650	4165	4170	4200	4165	320
497	20240712	113400	35811955	4170	4175	4200	4170	524
498	20240712	113300	33623965	4175	4175	4175	4175	0
499	20240712	113200	33623965	4175	4175	4175	4175	0
500	20240712	113100	33623965	4175	4175	4175	4175	0
501	20240712	113000	33623965	4175	4175	4175	4175	0
502	20240712	112900	33623965	4175	4175	4175	4175	1
503	20240712	112800	33619790	4175	4175	4175	4175	0
504	20240712	112700	33619790	4175	4175	4175	4175	0
505	20240712	112600	33619790	4175	4175	4175	4175	0
506	20240712	112500	33619790	4175	4175	4175	4175	0
507	20240712	112400	33619790	4175	4175	4175	4175	500
508	20240712	112300	31532290	4175	4175	4175	4175	0
509	20240712	112200	31532290	4175	4175	4175	4175	0
510	20240712	112100	31532290	4175	4175	4175	4175	0
511	20240712	112000	31532290	4175	4175	4175	4175	0
512	20240712	111900	31532290	4175	4175	4175	4175	0
513	20240712	111800	31532290	4175	4175	4175	4175	0
514	20240712	111700	31532290	4175	4175	4175	4175	0
515	20240712	111600	31532290	4175	4175	4175	4175	100
516	20240712	111500	31114790	4175	4200	4200	4175	9
517	20240712	111400	31077105	4180	4180	4180	4180	0
518	20240712	111300	31077105	4180	4180	4180	4180	0
519	20240712	111200	31077105	4180	4180	4180	4180	500
520	20240712	111100	28987105	4180	4180	4180	4180	0
521	20240712	111000	28987105	4180	4180	4180	4180	20
522	20240712	110900	28903505	4180	4180	4180	4180	0
523	20240712	110800	28903505	4180	4180	4180	4180	0
524	20240712	110700	28903505	4180	4180	4180	4180	0
525	20240712	110600	28903505	4180	4200	4200	4180	12
526	20240712	110500	28853185	4200	4190	4200	4185	533
527	20240712	110400	26616415	4185	4185	4185	4185	1
528	20240712	110300	26612230	4180	4180	4180	4180	0
529	20240712	110200	26612230	4180	4180	4180	4180	0
530	20240712	110100	26612230	4180	4180	4180	4180	0
531	20240712	110000	26612230	4180	4180	4180	4180	6
532	20240712	105900	26587150	4185	4185	4185	4185	7
533	20240712	105800	26557855	4190	4190	4190	4190	0
534	20240712	105700	26557855	4190	4190	4190	4190	0
535	20240712	105600	26557855	4190	4190	4190	4190	0
536	20240712	105500	26557855	4190	4185	4190	4185	3
537	20240712	105400	26545290	4185	4185	4185	4185	0
538	20240712	105300	26545290	4185	4185	4185	4185	0
539	20240712	105200	26545290	4185	4185	4185	4185	0
540	20240712	105100	26545290	4185	4185	4185	4185	0
541	20240712	105000	26545290	4185	4185	4185	4185	0
542	20240712	104900	26545290	4185	4185	4185	4185	0
543	20240712	104800	26545290	4185	4185	4185	4185	6
544	20240712	104700	26520180	4180	4180	4180	4180	0
545	20240712	104600	26520180	4180	4180	4180	4180	0
546	20240712	104500	26520180	4180	4180	4180	4180	0
547	20240712	104400	26520180	4180	4180	4180	4180	0
548	20240712	104300	26520180	4180	4180	4180	4180	0
549	20240712	104200	26520180	4180	4180	4180	4180	0
550	20240712	104100	26520180	4180	4180	4180	4180	0
551	20240712	104000	26520180	4180	4180	4180	4180	0
552	20240712	103900	26520180	4180	4180	4180	4180	0
553	20240712	103800	26520180	4180	4180	4180	4180	0
554	20240712	103700	26520180	4180	4180	4180	4180	0
555	20240712	103600	26520180	4180	4180	4180	4180	0
556	20240712	103500	26520180	4180	4180	4180	4180	0
557	20240712	103400	26520180	4180	4180	4180	4180	0
558	20240712	103300	26520180	4180	4180	4180	4180	0
559	20240712	103200	26520180	4180	4180	4180	4180	1
560	20240712	103100	26516000	4165	4165	4165	4165	0
561	20240712	103000	26516000	4165	4165	4165	4165	0
562	20240712	102900	26516000	4165	4165	4165	4165	0
563	20240712	102800	26516000	4165	4165	4165	4165	500
564	20240712	102700	24433500	4175	4175	4175	4175	0
565	20240712	102600	24433500	4175	4175	4175	4175	0
566	20240712	102500	24433500	4175	4170	4175	4170	1043
567	20240712	102400	20083980	4165	4165	4165	4165	0
568	20240712	102300	20083980	4165	4165	4165	4165	0
569	20240712	102200	20083980	4165	4165	4165	4165	0
570	20240712	102100	20083980	4165	4165	4165	4165	0
571	20240712	102000	20083980	4165	4165	4165	4165	0
572	20240712	101900	20083980	4165	4165	4165	4165	9
573	20240712	101800	20046495	4160	4160	4160	4160	1
574	20240712	101700	20042335	4160	4160	4160	4160	299
575	20240712	101600	18798495	4160	4160	4160	4160	0
576	20240712	101500	18798495	4160	4160	4160	4160	0
577	20240712	101400	18798495	4160	4160	4160	4160	0
578	20240712	101300	18798495	4160	4160	4160	4160	0
579	20240712	101200	18798495	4160	4160	4160	4160	0
580	20240712	101100	18798495	4160	4160	4160	4160	1
581	20240712	101000	18794335	4165	4175	4175	4165	404
582	20240712	100900	17111590	4175	4175	4175	4175	0
583	20240712	100800	17111590	4175	4175	4175	4175	0
584	20240712	100700	17111590	4175	4175	4175	4175	2
585	20240712	100600	17103240	4185	4185	4185	4185	0
586	20240712	100500	17103240	4185	4185	4185	4185	1
587	20240712	100400	17099055	4185	4185	4185	4185	0
588	20240712	100300	17099055	4185	4185	4185	4185	0
589	20240712	100200	17099055	4185	4185	4185	4185	1
590	20240712	100100	17094870	4185	4185	4185	4185	50
591	20240712	100000	16885620	4185	4185	4185	4185	0
592	20240712	095900	16885620	4185	4185	4185	4185	0
593	20240712	095800	16885620	4185	4185	4185	4185	1
594	20240712	095700	16881435	4190	4190	4190	4190	0
595	20240712	095600	16881435	4190	4190	4190	4190	0
596	20240712	095500	16881435	4190	4190	4190	4190	0
597	20240712	095400	16881435	4190	4190	4190	4190	0
598	20240712	095300	16881435	4190	4190	4190	4190	0
599	20240712	095200	16881435	4190	4195	4195	4190	6
600	20240712	095100	16856270	4195	4180	4195	4180	15
601	20240712	095000	16793360	4160	4160	4160	4160	8
602	20240712	094900	16760080	4160	4160	4160	4160	0
603	20240712	094800	16760080	4160	4165	4165	4160	51
604	20240712	094700	16547850	4160	4180	4180	4160	1417
605	20240712	094600	10641680	4205	4205	4205	4205	0
606	20240712	094500	10641680	4205	4205	4205	4205	0
607	20240712	094400	10641680	4205	4205	4205	4205	0
608	20240712	094300	10641680	4205	4205	4205	4205	0
609	20240712	094200	10641680	4205	4205	4205	4205	0
610	20240712	094100	10641680	4205	4205	4205	4205	0
611	20240712	094000	10641680	4205	4205	4205	4205	0
612	20240712	093900	10641680	4205	4205	4205	4205	0
613	20240712	093800	10641680	4205	4205	4205	4205	0
614	20240712	093700	10641680	4205	4190	4205	4190	45
615	20240712	093600	10452470	4195	4195	4195	4195	0
616	20240712	093500	10452470	4195	4195	4195	4195	0
617	20240712	093400	10452470	4195	4195	4195	4195	0
618	20240712	093300	10452470	4195	4190	4195	4190	463
619	20240712	093200	8510500	4195	4195	4195	4195	0
620	20240712	093100	8510500	4195	4195	4195	4195	0
621	20240712	093000	8510500	4195	4195	4195	4195	0
622	20240712	092900	8510500	4195	4195	4195	4195	45
623	20240712	092800	8321725	4195	4165	4195	4165	463
624	20240712	092700	6381435	4170	4170	4170	4170	28
625	20240712	092600	6264675	4195	4195	4195	4195	0
626	20240712	092500	6264675	4195	4195	4195	4195	0
627	20240712	092400	6264675	4195	4195	4195	4195	0
628	20240712	092300	6264675	4195	4195	4195	4195	0
629	20240712	092200	6264675	4195	4195	4195	4195	0
630	20240712	092100	6264675	4195	4195	4195	4195	0
631	20240712	092000	6264675	4195	4195	4195	4195	0
632	20240712	091900	6264675	4195	4190	4195	4190	29
633	20240712	091800	6143025	4195	4195	4195	4195	0
634	20240712	091700	6143025	4195	4190	4195	4190	50
635	20240712	091600	5933280	4195	4195	4195	4195	0
636	20240712	091500	5933280	4195	4195	4195	4195	0
637	20240712	091400	5933280	4195	4190	4195	4190	6
638	20240712	091300	5908115	4195	4195	4195	4195	0
639	20240712	091200	5908115	4195	4165	4195	4165	12
640	20240712	091100	5858075	4190	4190	4190	4190	1
641	20240712	091000	5853885	4195	4195	4195	4195	1
642	20240712	090900	5849690	4165	4165	4165	4165	8
643	20240712	090800	5816370	4195	4195	4195	4195	0
644	20240712	090700	5816370	4195	4195	4195	4195	0
645	20240712	090600	5816370	4195	4195	4195	4195	0
646	20240712	090500	5816370	4195	4195	4195	4195	0
647	20240712	090400	5816370	4195	4180	4195	4170	122
648	20240712	090300	5304620	4200	4200	4200	4200	0
649	20240712	090200	5304620	4200	4200	4200	4200	10
650	20240712	090100	5262620	4180	4180	4180	4180	0
651	20240712	090000	5262620	4180	4180	4180	4180	1259