KissMeData/237820/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205700	209686170	5460	5460	5460	5460	440
3	20240712	205600	209686170	5460	5460	5460	5460	0
4	20240712	205500	209686170	5460	5460	5460	5460	0
5	20240712	205400	209686170	5460	5460	5460	5460	0
6	20240712	205300	209686170	5460	5460	5460	5460	0
7	20240712	205200	209686170	5460	5460	5460	5460	0
8	20240712	205100	209686170	5460	5460	5460	5460	0
9	20240712	205000	209686170	5460	5460	5460	5460	0
10	20240712	204900	209686170	5460	5460	5460	5460	0
11	20240712	204800	209686170	5460	5460	5460	5460	0
12	20240712	204700	209686170	5460	5460	5460	5460	0
13	20240712	204600	209686170	5460	5460	5460	5460	0
14	20240712	204500	209686170	5460	5460	5460	5460	0
15	20240712	204400	209686170	5460	5460	5460	5460	0
16	20240712	204300	209686170	5460	5460	5460	5460	0
17	20240712	204200	209686170	5460	5460	5460	5460	0
18	20240712	204100	209686170	5460	5460	5460	5460	0
19	20240712	204000	209686170	5460	5460	5460	5460	0
20	20240712	203900	209686170	5460	5460	5460	5460	0
21	20240712	203800	209686170	5460	5460	5460	5460	0
22	20240712	203700	209686170	5460	5460	5460	5460	0
23	20240712	203600	209686170	5460	5460	5460	5460	0
24	20240712	203500	209686170	5460	5460	5460	5460	0
25	20240712	203400	209686170	5460	5460	5460	5460	0
26	20240712	203300	209686170	5460	5460	5460	5460	0
27	20240712	203200	209686170	5460	5460	5460	5460	0
28	20240712	203100	209686170	5460	5460	5460	5460	0
29	20240712	203000	209686170	5460	5460	5460	5460	0
30	20240712	202900	209686170	5460	5460	5460	5460	0
31	20240712	202800	209686170	5460	5460	5460	5460	0
32	20240712	202700	209686170	5460	5460	5460	5460	440
33	20240712	202600	209686170	5460	5460	5460	5460	0
34	20240712	202500	209686170	5460	5460	5460	5460	0
35	20240712	202400	209686170	5460	5460	5460	5460	0
36	20240712	202300	209686170	5460	5460	5460	5460	0
37	20240712	202200	209686170	5460	5460	5460	5460	0
38	20240712	202100	209686170	5460	5460	5460	5460	0
39	20240712	202000	209686170	5460	5460	5460	5460	0
40	20240712	201900	209686170	5460	5460	5460	5460	0
41	20240712	201800	209686170	5460	5460	5460	5460	0
42	20240712	201700	209686170	5460	5460	5460	5460	0
43	20240712	201600	209686170	5460	5460	5460	5460	0
44	20240712	201500	209686170	5460	5460	5460	5460	0
45	20240712	201400	209686170	5460	5460	5460	5460	0
46	20240712	201300	209686170	5460	5460	5460	5460	0
47	20240712	201200	209686170	5460	5460	5460	5460	0
48	20240712	201100	209686170	5460	5460	5460	5460	0
49	20240712	201000	209686170	5460	5460	5460	5460	0
50	20240712	200900	209686170	5460	5460	5460	5460	0
51	20240712	200800	209686170	5460	5460	5460	5460	0
52	20240712	200700	209686170	5460	5460	5460	5460	0
53	20240712	200600	209686170	5460	5460	5460	5460	0
54	20240712	200500	209686170	5460	5460	5460	5460	0
55	20240712	200400	209686170	5460	5460	5460	5460	0
56	20240712	200300	209686170	5460	5460	5460	5460	0
57	20240712	200200	209686170	5460	5460	5460	5460	0
58	20240712	200100	209686170	5460	5460	5460	5460	0
59	20240712	200000	209686170	5460	5460	5460	5460	0
60	20240712	195900	209686170	5460	5460	5460	5460	0
61	20240712	195800	209686170	5460	5460	5460	5460	0
62	20240712	195700	209686170	5460	5460	5460	5460	440
63	20240712	195600	209686170	5460	5460	5460	5460	0
64	20240712	195500	209686170	5460	5460	5460	5460	0
65	20240712	195400	209686170	5460	5460	5460	5460	0
66	20240712	195300	209686170	5460	5460	5460	5460	0
67	20240712	195200	209686170	5460	5460	5460	5460	0
68	20240712	195100	209686170	5460	5460	5460	5460	0
69	20240712	195000	209686170	5460	5460	5460	5460	0
70	20240712	194900	209686170	5460	5460	5460	5460	0
71	20240712	194800	209686170	5460	5460	5460	5460	0
72	20240712	194700	209686170	5460	5460	5460	5460	0
73	20240712	194600	209686170	5460	5460	5460	5460	0
74	20240712	194500	209686170	5460	5460	5460	5460	0
75	20240712	194400	209686170	5460	5460	5460	5460	0
76	20240712	194300	209686170	5460	5460	5460	5460	0
77	20240712	194200	209686170	5460	5460	5460	5460	0
78	20240712	194100	209686170	5460	5460	5460	5460	0
79	20240712	194000	209686170	5460	5460	5460	5460	0
80	20240712	193900	209686170	5460	5460	5460	5460	0
81	20240712	193800	209686170	5460	5460	5460	5460	0
82	20240712	193700	209686170	5460	5460	5460	5460	0
83	20240712	193600	209686170	5460	5460	5460	5460	0
84	20240712	193500	209686170	5460	5460	5460	5460	0
85	20240712	193400	209686170	5460	5460	5460	5460	0
86	20240712	193300	209686170	5460	5460	5460	5460	0
87	20240712	193200	209686170	5460	5460	5460	5460	0
88	20240712	193100	209686170	5460	5460	5460	5460	0
89	20240712	193000	209686170	5460	5460	5460	5460	0
90	20240712	192900	209686170	5460	5460	5460	5460	0
91	20240712	192800	209686170	5460	5460	5460	5460	0
92	20240712	192700	209686170	5460	5460	5460	5460	440
93	20240712	192600	209686170	5460	5460	5460	5460	0
94	20240712	192500	209686170	5460	5460	5460	5460	0
95	20240712	192400	209686170	5460	5460	5460	5460	0
96	20240712	192300	209686170	5460	5460	5460	5460	0
97	20240712	192200	209686170	5460	5460	5460	5460	0
98	20240712	192100	209686170	5460	5460	5460	5460	0
99	20240712	192000	209686170	5460	5460	5460	5460	0
100	20240712	191900	209686170	5460	5460	5460	5460	0
101	20240712	191800	209686170	5460	5460	5460	5460	0
102	20240712	191700	209686170	5460	5460	5460	5460	0
103	20240712	191600	209686170	5460	5460	5460	5460	0
104	20240712	191500	209686170	5460	5460	5460	5460	0
105	20240712	191400	209686170	5460	5460	5460	5460	0
106	20240712	191300	209686170	5460	5460	5460	5460	0
107	20240712	191200	209686170	5460	5460	5460	5460	0
108	20240712	191100	209686170	5460	5460	5460	5460	0
109	20240712	191000	209686170	5460	5460	5460	5460	0
110	20240712	190900	209686170	5460	5460	5460	5460	0
111	20240712	190800	209686170	5460	5460	5460	5460	0
112	20240712	190700	209686170	5460	5460	5460	5460	0
113	20240712	190600	209686170	5460	5460	5460	5460	0
114	20240712	190500	209686170	5460	5460	5460	5460	0
115	20240712	190400	209686170	5460	5460	5460	5460	0
116	20240712	190300	209686170	5460	5460	5460	5460	0
117	20240712	190200	209686170	5460	5460	5460	5460	0
118	20240712	190100	209686170	5460	5460	5460	5460	0
119	20240712	190000	209686170	5460	5460	5460	5460	0
120	20240712	185900	209686170	5460	5460	5460	5460	0
121	20240712	185800	209686170	5460	5460	5460	5460	0
122	20240712	185700	209686170	5460	5460	5460	5460	440
123	20240712	185600	209686170	5460	5460	5460	5460	0
124	20240712	185500	209686170	5460	5460	5460	5460	0
125	20240712	185400	209686170	5460	5460	5460	5460	0
126	20240712	185300	209686170	5460	5460	5460	5460	0
127	20240712	185200	209686170	5460	5460	5460	5460	0
128	20240712	185100	209686170	5460	5460	5460	5460	0
129	20240712	185000	209686170	5460	5460	5460	5460	0
130	20240712	184900	209686170	5460	5460	5460	5460	0
131	20240712	184800	209686170	5460	5460	5460	5460	0
132	20240712	184700	209686170	5460	5460	5460	5460	0
133	20240712	184600	209686170	5460	5460	5460	5460	0
134	20240712	184500	209686170	5460	5460	5460	5460	0
135	20240712	184400	209686170	5460	5460	5460	5460	0
136	20240712	184300	209686170	5460	5460	5460	5460	0
137	20240712	184200	209686170	5460	5460	5460	5460	0
138	20240712	184100	209686170	5460	5460	5460	5460	0
139	20240712	184000	209686170	5460	5460	5460	5460	0
140	20240712	183900	209686170	5460	5460	5460	5460	0
141	20240712	183800	209686170	5460	5460	5460	5460	0
142	20240712	183700	209686170	5460	5460	5460	5460	0
143	20240712	183600	209686170	5460	5460	5460	5460	0
144	20240712	183500	209686170	5460	5460	5460	5460	0
145	20240712	183400	209686170	5460	5460	5460	5460	0
146	20240712	183300	209686170	5460	5460	5460	5460	0
147	20240712	183200	209686170	5460	5460	5460	5460	0
148	20240712	183100	209686170	5460	5460	5460	5460	0
149	20240712	183000	209686170	5460	5460	5460	5460	0
150	20240712	182900	209686170	5460	5460	5460	5460	0
151	20240712	182800	209686170	5460	5460	5460	5460	0
152	20240712	182700	209686170	5460	5460	5460	5460	440
153	20240712	182600	209686170	5460	5460	5460	5460	0
154	20240712	182500	209686170	5460	5460	5460	5460	0
155	20240712	182400	209686170	5460	5460	5460	5460	0
156	20240712	182300	209686170	5460	5460	5460	5460	0
157	20240712	182200	209686170	5460	5460	5460	5460	0
158	20240712	182100	209686170	5460	5460	5460	5460	0
159	20240712	182000	209686170	5460	5460	5460	5460	0
160	20240712	181900	209686170	5460	5460	5460	5460	0
161	20240712	181800	209686170	5460	5460	5460	5460	0
162	20240712	181700	209686170	5460	5460	5460	5460	0
163	20240712	181600	209686170	5460	5460	5460	5460	0
164	20240712	181500	209686170	5460	5460	5460	5460	0
165	20240712	181400	209686170	5460	5460	5460	5460	0
166	20240712	181300	209686170	5460	5460	5460	5460	0
167	20240712	181200	209686170	5460	5460	5460	5460	0
168	20240712	181100	209686170	5460	5460	5460	5460	0
169	20240712	181000	209686170	5460	5460	5460	5460	0
170	20240712	180900	209686170	5460	5460	5460	5460	0
171	20240712	180800	209686170	5460	5460	5460	5460	0
172	20240712	180700	209686170	5460	5460	5460	5460	0
173	20240712	180600	209686170	5460	5460	5460	5460	0
174	20240712	180500	209686170	5460	5460	5460	5460	0
175	20240712	180400	209686170	5460	5460	5460	5460	0
176	20240712	180300	209686170	5460	5460	5460	5460	0
177	20240712	180200	209686170	5460	5460	5460	5460	0
178	20240712	180100	209686170	5460	5460	5460	5460	0
179	20240712	180000	209686170	5460	5460	5460	5460	0
180	20240712	175900	209686170	5460	5460	5460	5460	0
181	20240712	175800	209686170	5460	5460	5460	5460	0
182	20240712	175700	209686170	5460	5460	5460	5460	440
183	20240712	175600	209686170	5460	5460	5460	5460	0
184	20240712	175500	209686170	5460	5460	5460	5460	0
185	20240712	175400	209686170	5460	5460	5460	5460	0
186	20240712	175300	209686170	5460	5460	5460	5460	0
187	20240712	175200	209686170	5460	5460	5460	5460	0
188	20240712	175100	209686170	5460	5460	5460	5460	0
189	20240712	175000	209686170	5460	5460	5460	5460	0
190	20240712	174900	209686170	5460	5460	5460	5460	0
191	20240712	174800	209686170	5460	5460	5460	5460	0
192	20240712	174700	209686170	5460	5460	5460	5460	0
193	20240712	174600	209686170	5460	5460	5460	5460	0
194	20240712	174500	209686170	5460	5460	5460	5460	0
195	20240712	174400	209686170	5460	5460	5460	5460	0
196	20240712	174300	209686170	5460	5460	5460	5460	0
197	20240712	174200	209686170	5460	5460	5460	5460	0
198	20240712	174100	209686170	5460	5460	5460	5460	0
199	20240712	174000	209686170	5460	5460	5460	5460	0
200	20240712	173900	209686170	5460	5460	5460	5460	0
201	20240712	173800	209686170	5460	5460	5460	5460	0
202	20240712	173700	209686170	5460	5460	5460	5460	0
203	20240712	173600	209686170	5460	5460	5460	5460	0
204	20240712	173500	209686170	5460	5460	5460	5460	0
205	20240712	173400	209686170	5460	5460	5460	5460	0
206	20240712	173300	209686170	5460	5460	5460	5460	0
207	20240712	173200	209686170	5460	5460	5460	5460	0
208	20240712	173100	209686170	5460	5460	5460	5460	0
209	20240712	173000	209686170	5460	5460	5460	5460	0
210	20240712	172900	209686170	5460	5460	5460	5460	0
211	20240712	172800	209686170	5460	5460	5460	5460	0
212	20240712	172700	209686170	5460	5460	5460	5460	440
213	20240712	172600	209686170	5460	5460	5460	5460	0
214	20240712	172500	209686170	5460	5460	5460	5460	0
215	20240712	172400	209686170	5460	5460	5460	5460	0
216	20240712	172300	209686170	5460	5460	5460	5460	0
217	20240712	172200	209686170	5460	5460	5460	5460	0
218	20240712	172100	209686170	5460	5460	5460	5460	0
219	20240712	172000	209686170	5460	5460	5460	5460	0
220	20240712	171900	209686170	5460	5460	5460	5460	0
221	20240712	171800	209686170	5460	5460	5460	5460	0
222	20240712	171700	209686170	5460	5460	5460	5460	0
223	20240712	171600	209686170	5460	5460	5460	5460	0
224	20240712	171500	209686170	5460	5460	5460	5460	0
225	20240712	171400	209686170	5460	5460	5460	5460	0
226	20240712	171300	209686170	5460	5460	5460	5460	0
227	20240712	171200	209686170	5460	5460	5460	5460	0
228	20240712	171100	209686170	5460	5460	5460	5460	0
229	20240712	171000	209686170	5460	5460	5460	5460	0
230	20240712	170900	209686170	5460	5460	5460	5460	0
231	20240712	170800	209686170	5460	5460	5460	5460	0
232	20240712	170700	209686170	5460	5460	5460	5460	0
233	20240712	170600	209686170	5460	5460	5460	5460	0
234	20240712	170500	209686170	5460	5460	5460	5460	0
235	20240712	170400	209686170	5460	5460	5460	5460	0
236	20240712	170300	209686170	5460	5460	5460	5460	0
237	20240712	170200	209686170	5460	5460	5460	5460	0
238	20240712	170100	209686170	5460	5460	5460	5460	0
239	20240712	170000	209686170	5460	5460	5460	5460	0
240	20240712	165900	209686170	5460	5460	5460	5460	0
241	20240712	165800	209686170	5460	5460	5460	5460	0
242	20240712	165700	209686170	5460	5460	5460	5460	440
243	20240712	165600	209686170	5460	5460	5460	5460	0
244	20240712	165500	209686170	5460	5460	5460	5460	0
245	20240712	165400	209686170	5460	5460	5460	5460	0
246	20240712	165300	209686170	5460	5460	5460	5460	0
247	20240712	165200	209686170	5460	5460	5460	5460	0
248	20240712	165100	209686170	5460	5460	5460	5460	0
249	20240712	165000	209686170	5460	5460	5460	5460	0
250	20240712	164900	209686170	5460	5460	5460	5460	0
251	20240712	164800	209686170	5460	5460	5460	5460	0
252	20240712	164700	209686170	5460	5460	5460	5460	0
253	20240712	164600	209686170	5460	5460	5460	5460	0
254	20240712	164500	209686170	5460	5460	5460	5460	0
255	20240712	164400	209686170	5460	5460	5460	5460	0
256	20240712	164300	209686170	5460	5460	5460	5460	0
257	20240712	164200	209686170	5460	5460	5460	5460	0
258	20240712	164100	209686170	5460	5460	5460	5460	0
259	20240712	164000	209686170	5460	5460	5460	5460	0
260	20240712	163900	209686170	5460	5460	5460	5460	0
261	20240712	163800	209686170	5460	5460	5460	5460	0
262	20240712	163700	209686170	5460	5460	5460	5460	0
263	20240712	163600	209686170	5460	5460	5460	5460	0
264	20240712	163500	209686170	5460	5460	5460	5460	0
265	20240712	163400	209686170	5460	5460	5460	5460	0
266	20240712	163300	209686170	5460	5460	5460	5460	0
267	20240712	163200	209686170	5460	5460	5460	5460	0
268	20240712	163100	209686170	5460	5460	5460	5460	0
269	20240712	163000	209686170	5460	5460	5460	5460	0
270	20240712	162900	209686170	5460	5460	5460	5460	0
271	20240712	162800	209686170	5460	5460	5460	5460	0
272	20240712	162700	209686170	5460	5460	5460	5460	440
273	20240712	162600	209686170	5460	5460	5460	5460	0
274	20240712	162500	209686170	5460	5460	5460	5460	0
275	20240712	162400	209686170	5460	5460	5460	5460	0
276	20240712	162300	209686170	5460	5460	5460	5460	0
277	20240712	162200	209686170	5460	5460	5460	5460	0
278	20240712	162100	209686170	5460	5460	5460	5460	0
279	20240712	162000	209686170	5460	5460	5460	5460	0
280	20240712	161900	209686170	5460	5460	5460	5460	0
281	20240712	161800	209686170	5460	5460	5460	5460	0
282	20240712	161700	209686170	5460	5460	5460	5460	0
283	20240712	161600	209686170	5460	5460	5460	5460	0
284	20240712	161500	209686170	5460	5460	5460	5460	0
285	20240712	161400	209686170	5460	5460	5460	5460	0
286	20240712	161300	209686170	5460	5460	5460	5460	0
287	20240712	161200	209686170	5460	5460	5460	5460	0
288	20240712	161100	209686170	5460	5460	5460	5460	0
289	20240712	161000	209686170	5460	5460	5460	5460	0
290	20240712	160900	209686170	5460	5460	5460	5460	0
291	20240712	160800	209686170	5460	5460	5460	5460	0
292	20240712	160700	209686170	5460	5460	5460	5460	0
293	20240712	160600	209686170	5460	5460	5460	5460	0
294	20240712	160500	209686170	5460	5460	5460	5460	0
295	20240712	160400	209686170	5460	5460	5460	5460	0
296	20240712	160300	209686170	5460	5460	5460	5460	0
297	20240712	160200	209686170	5460	5460	5460	5460	0
298	20240712	160100	209686170	5460	5460	5460	5460	0
299	20240712	160000	209686170	5460	5460	5460	5460	0
300	20240712	155900	209686170	5460	5460	5460	5460	0
301	20240712	155800	209686170	5460	5460	5460	5460	0
302	20240712	155700	209686170	5460	5460	5460	5460	440
303	20240712	155600	209686170	5460	5460	5460	5460	0
304	20240712	155500	209686170	5460	5460	5460	5460	0
305	20240712	155400	209686170	5460	5460	5460	5460	0
306	20240712	155300	209686170	5460	5460	5460	5460	0
307	20240712	155200	209686170	5460	5460	5460	5460	0
308	20240712	155100	209686170	5460	5460	5460	5460	0
309	20240712	155000	209686170	5460	5460	5460	5460	0
310	20240712	154900	209686170	5460	5460	5460	5460	0
311	20240712	154800	209686170	5460	5460	5460	5460	0
312	20240712	154700	209686170	5460	5460	5460	5460	0
313	20240712	154600	209686170	5460	5460	5460	5460	0
314	20240712	154500	209686170	5460	5460	5460	5460	0
315	20240712	154400	209686170	5460	5460	5460	5460	0
316	20240712	154300	209686170	5460	5460	5460	5460	0
317	20240712	154200	209686170	5460	5460	5460	5460	0
318	20240712	154100	209686170	5460	5460	5460	5460	0
319	20240712	154000	209686170	5460	5460	5460	5460	0
320	20240712	153900	209686170	5460	5460	5460	5460	0
321	20240712	153800	209686170	5460	5460	5460	5460	0
322	20240712	153700	209686170	5460	5460	5460	5460	0
323	20240712	153600	209686170	5460	5460	5460	5460	0
324	20240712	153500	209686170	5460	5460	5460	5460	0
325	20240712	153400	209686170	5460	5460	5460	5460	0
326	20240712	153300	209686170	5460	5460	5460	5460	0
327	20240712	153200	209686170	5460	5460	5460	5460	0
328	20240712	153100	209686170	5460	5460	5460	5460	0
329	20240712	153000	209686170	5460	5460	5460	5460	440
330	20240712	152900	207283770	5460	5460	5460	5460	0
331	20240712	152800	207283770	5460	5460	5460	5460	0
332	20240712	152700	207283770	5460	5460	5460	5460	0
333	20240712	152600	207283770	5460	5460	5460	5460	0
334	20240712	152500	207283770	5460	5460	5460	5460	0
335	20240712	152400	207283770	5460	5460	5460	5460	0
336	20240712	152300	207283770	5460	5460	5460	5460	0
337	20240712	152200	207283770	5460	5460	5460	5460	0
338	20240712	152100	207283770	5460	5460	5460	5460	0
339	20240712	152000	207283770	5460	5460	5460	5460	0
340	20240712	151900	207283770	5460	5460	5460	5460	0
341	20240712	151800	207283770	5460	5460	5460	5460	0
342	20240712	151700	207283770	5460	5460	5460	5460	0
343	20240712	151600	207283770	5460	5500	5500	5460	99
344	20240712	151500	206742990	5500	5500	5500	5500	0
345	20240712	151400	206742990	5500	5500	5500	5500	1
346	20240712	151300	206737490	5500	5500	5500	5500	0
347	20240712	151200	206737490	5500	5460	5500	5460	346
348	20240712	151100	204843940	5460	5450	5460	5450	2
349	20240712	151000	204833030	5450	5450	5450	5450	0
350	20240712	150900	204833030	5450	5450	5450	5450	0
351	20240712	150800	204833030	5450	5450	5450	5450	0
352	20240712	150700	204833030	5450	5450	5450	5450	0
353	20240712	150600	204833030	5450	5430	5450	5430	521
354	20240712	150500	201993600	5450	5450	5450	5450	0
355	20240712	150400	201993600	5450	5450	5450	5450	0
356	20240712	150300	201993600	5450	5450	5450	5450	0
357	20240712	150200	201993600	5450	5450	5450	5450	0
358	20240712	150100	201993600	5450	5450	5450	5450	0
359	20240712	150000	201993600	5450	5450	5450	5450	0
360	20240712	145900	201993600	5450	5450	5450	5450	0
361	20240712	145800	201993600	5450	5450	5450	5450	0
362	20240712	145700	201993600	5450	5450	5450	5450	0
363	20240712	145600	201993600	5450	5450	5450	5450	4
364	20240712	145500	201971800	5420	5430	5430	5420	163
365	20240712	145400	201087880	5460	5460	5460	5460	0
366	20240712	145300	201087880	5460	5460	5460	5460	0
367	20240712	145200	201087880	5460	5460	5460	5460	0
368	20240712	145100	201087880	5460	5460	5460	5460	0
369	20240712	145000	201087880	5460	5460	5460	5460	0
370	20240712	144900	201087880	5460	5460	5460	5460	2
371	20240712	144800	201076960	5450	5450	5450	5450	1
372	20240712	144700	201071510	5440	5440	5440	5430	373
373	20240712	144600	199044120	5440	5440	5440	5440	0
374	20240712	144500	199044120	5440	5440	5440	5440	52
375	20240712	144400	198761240	5440	5440	5440	5440	0
376	20240712	144300	198761240	5440	5440	5440	5440	4
377	20240712	144200	198739480	5430	5430	5430	5430	0
378	20240712	144100	198739480	5430	5430	5430	5430	0
379	20240712	144000	198739480	5430	5430	5430	5430	0
380	20240712	143900	198739480	5430	5430	5430	5430	0
381	20240712	143800	198739480	5430	5430	5430	5430	0
382	20240712	143700	198739480	5430	5430	5430	5430	0
383	20240712	143600	198739480	5430	5430	5430	5430	0
384	20240712	143500	198739480	5430	5430	5430	5430	0
385	20240712	143400	198739480	5430	5430	5430	5430	0
386	20240712	143300	198739480	5430	5430	5430	5430	0
387	20240712	143200	198739480	5430	5430	5430	5430	0
388	20240712	143100	198739480	5430	5430	5430	5430	168
389	20240712	143000	197827240	5430	5430	5430	5430	0
390	20240712	142900	197827240	5430	5430	5430	5430	0
391	20240712	142800	197827240	5430	5430	5430	5430	10
392	20240712	142700	197772940	5430	5430	5430	5430	0
393	20240712	142600	197772940	5430	5430	5430	5430	0
394	20240712	142500	197772940	5430	5430	5430	5430	10
395	20240712	142400	197718640	5460	5460	5460	5460	0
396	20240712	142300	197718640	5460	5460	5460	5460	0
397	20240712	142200	197718640	5460	5460	5460	5460	0
398	20240712	142100	197718640	5460	5460	5460	5460	0
399	20240712	142000	197718640	5460	5430	5460	5420	131
400	20240712	141900	197008380	5430	5430	5430	5430	0
401	20240712	141800	197008380	5430	5430	5430	5430	493
402	20240712	141700	194331390	5430	5430	5430	5430	235
403	20240712	141600	193055340	5430	5430	5430	5430	0
404	20240712	141500	193055340	5430	5430	5430	5430	0
405	20240712	141400	193055340	5430	5430	5430	5430	0
406	20240712	141300	193055340	5430	5430	5430	5430	0
407	20240712	141200	193055340	5430	5430	5430	5430	0
408	20240712	141100	193055340	5430	5430	5430	5430	0
409	20240712	141000	193055340	5430	5430	5430	5430	0
410	20240712	140900	193055340	5430	5430	5430	5430	0
411	20240712	140800	193055340	5430	5430	5430	5430	0
412	20240712	140700	193055340	5430	5430	5430	5430	0
413	20240712	140600	193055340	5430	5430	5430	5430	0
414	20240712	140500	193055340	5430	5430	5430	5430	500
415	20240712	140400	190340340	5470	5470	5470	5470	0
416	20240712	140300	190340340	5470	5470	5470	5470	2
417	20240712	140200	190329400	5470	5470	5470	5470	0
418	20240712	140100	190329400	5470	5430	5470	5430	61
419	20240712	140000	189998130	5430	5460	5460	5430	1000
420	20240712	135900	184564950	5460	5460	5460	5460	0
421	20240712	135800	184564950	5460	5460	5460	5460	0
422	20240712	135700	184564950	5460	5460	5460	5460	0
423	20240712	135600	184564950	5460	5460	5460	5460	0
424	20240712	135500	184564950	5460	5460	5460	5460	4
425	20240712	135400	184543110	5460	5460	5460	5460	45
426	20240712	135300	184297410	5480	5480	5480	5480	0
427	20240712	135200	184297410	5480	5480	5480	5480	0
428	20240712	135100	184297410	5480	5480	5480	5480	0
429	20240712	135000	184297410	5480	5480	5480	5480	0
430	20240712	134900	184297410	5480	5480	5480	5480	4
431	20240712	134800	184275490	5440	5440	5440	5440	0
432	20240712	134700	184275490	5440	5440	5440	5440	0
433	20240712	134600	184275490	5440	5440	5440	5440	0
434	20240712	134500	184275490	5440	5440	5440	5440	0
435	20240712	134400	184275490	5440	5440	5440	5440	0
436	20240712	134300	184275490	5440	5440	5440	5440	0
437	20240712	134200	184275490	5440	5440	5440	5440	0
438	20240712	134100	184275490	5440	5440	5440	5440	0
439	20240712	134000	184275490	5440	5440	5440	5440	0
440	20240712	133900	184275490	5440	5440	5440	5440	0
441	20240712	133800	184275490	5440	5440	5440	5440	0
442	20240712	133700	184275490	5440	5440	5440	5440	0
443	20240712	133600	184275490	5440	5440	5440	5440	0
444	20240712	133500	184275490	5440	5440	5440	5440	1
445	20240712	133400	184270050	5450	5450	5450	5450	0
446	20240712	133300	184270050	5450	5450	5450	5450	0
447	20240712	133200	184270050	5450	5450	5450	5450	0
448	20240712	133100	184270050	5450	5450	5450	5450	559
449	20240712	133000	181223500	5450	5450	5450	5450	0
450	20240712	132900	181223500	5450	5450	5450	5450	0
451	20240712	132800	181223500	5450	5480	5480	5450	373
452	20240712	132700	179187800	5490	5490	5490	5490	0
453	20240712	132600	179187800	5490	5490	5490	5490	0
454	20240712	132500	179187800	5490	5490	5490	5490	2
455	20240712	132400	179176820	5450	5450	5450	5450	0
456	20240712	132300	179176820	5450	5450	5450	5450	0
457	20240712	132200	179176820	5450	5450	5450	5450	0
458	20240712	132100	179176820	5450	5450	5450	5450	0
459	20240712	132000	179176820	5450	5450	5450	5450	0
460	20240712	131900	179176820	5450	5450	5450	5450	0
461	20240712	131800	179176820	5450	5450	5450	5450	0
462	20240712	131700	179176820	5450	5450	5450	5450	0
463	20240712	131600	179176820	5450	5450	5450	5450	0
464	20240712	131500	179176820	5450	5460	5460	5450	699
465	20240712	131400	175367190	5450	5450	5450	5450	0
466	20240712	131300	175367190	5450	5450	5450	5450	0
467	20240712	131200	175367190	5450	5450	5450	5450	0
468	20240712	131100	175367190	5450	5450	5450	5450	0
469	20240712	131000	175367190	5450	5450	5450	5450	0
470	20240712	130900	175367190	5450	5450	5450	5450	0
471	20240712	130800	175367190	5450	5450	5450	5450	0
472	20240712	130700	175367190	5450	5450	5450	5450	0
473	20240712	130600	175367190	5450	5450	5450	5450	0
474	20240712	130500	175367190	5450	5450	5450	5450	0
475	20240712	130400	175367190	5450	5450	5450	5450	0
476	20240712	130300	175367190	5450	5450	5450	5450	0
477	20240712	130200	175367190	5450	5450	5450	5450	0
478	20240712	130100	175367190	5450	5450	5450	5450	0
479	20240712	130000	175367190	5450	5450	5450	5450	0
480	20240712	125900	175367190	5450	5460	5460	5450	127
481	20240712	125800	174675030	5460	5460	5460	5460	0
482	20240712	125700	174675030	5460	5460	5460	5460	0
483	20240712	125600	174675030	5460	5460	5460	5460	0
484	20240712	125500	174675030	5460	5460	5460	5460	0
485	20240712	125400	174675030	5460	5460	5460	5460	0
486	20240712	125300	174675030	5460	5460	5460	5460	0
487	20240712	125200	174675030	5460	5460	5460	5460	0
488	20240712	125100	174675030	5460	5480	5480	5460	2
489	20240712	125000	174664090	5480	5480	5480	5480	0
490	20240712	124900	174664090	5480	5480	5480	5480	0
491	20240712	124800	174664090	5480	5480	5480	5480	0
492	20240712	124700	174664090	5480	5480	5480	5480	0
493	20240712	124600	174664090	5480	5480	5480	5480	0
494	20240712	124500	174664090	5480	5480	5480	5480	0
495	20240712	124400	174664090	5480	5480	5480	5480	0
496	20240712	124300	174664090	5480	5480	5480	5480	0
497	20240712	124200	174664090	5480	5480	5480	5480	0
498	20240712	124100	174664090	5480	5480	5480	5480	180
499	20240712	124000	173677690	5490	5490	5490	5490	0
500	20240712	123900	173677690	5490	5490	5490	5490	0
501	20240712	123800	173677690	5490	5490	5490	5490	0
502	20240712	123700	173677690	5490	5490	5490	5490	0
503	20240712	123600	173677690	5490	5490	5490	5490	0
504	20240712	123500	173677690	5490	5490	5490	5490	2
505	20240712	123400	173666710	5480	5480	5480	5480	0
506	20240712	123300	173666710	5480	5480	5480	5480	38
507	20240712	123200	173458470	5480	5480	5480	5480	0
508	20240712	123100	173458470	5480	5480	5480	5480	1
509	20240712	123000	173452990	5480	5480	5480	5480	4
510	20240712	122900	173431070	5430	5440	5440	5430	58
511	20240712	122800	173115950	5480	5460	5480	5430	504
512	20240712	122700	170378560	5490	5490	5490	5490	0
513	20240712	122600	170378560	5490	5490	5490	5490	0
514	20240712	122500	170378560	5490	5460	5490	5430	90
515	20240712	122400	169889150	5490	5490	5490	5490	0
516	20240712	122300	169889150	5490	5490	5490	5490	0
517	20240712	122200	169889150	5490	5490	5490	5490	2
518	20240712	122100	169878170	5490	5490	5490	5490	655
519	20240712	122000	166282220	5490	5490	5490	5490	1
520	20240712	121900	166276730	5490	5490	5490	5490	0
521	20240712	121800	166276730	5490	5490	5490	5490	1
522	20240712	121700	166271240	5480	5480	5480	5480	0
523	20240712	121600	166271240	5480	5480	5480	5480	20
524	20240712	121500	166161640	5480	5480	5480	5480	0
525	20240712	121400	166161640	5480	5440	5480	5440	413
526	20240712	121300	163913480	5490	5470	5490	5400	2502
527	20240712	121200	150358550	5500	5500	5500	5500	0
528	20240712	121100	150358550	5500	5500	5500	5500	0
529	20240712	121000	150358550	5500	5490	5500	5490	4
530	20240712	120900	150336560	5460	5480	5480	5460	200
531	20240712	120800	149244280	5500	5500	5500	5500	0
532	20240712	120700	149244280	5500	5500	5500	5500	0
533	20240712	120600	149244280	5500	5500	5500	5500	0
534	20240712	120500	149244280	5500	5500	5500	5490	28
535	20240712	120400	149090430	5510	5510	5510	5510	0
536	20240712	120300	149090430	5510	5510	5510	5510	0
537	20240712	120200	149090430	5510	5510	5510	5510	0
538	20240712	120100	149090430	5510	5510	5510	5510	0
539	20240712	120000	149090430	5510	5510	5510	5510	0
540	20240712	115900	149090430	5510	5510	5510	5510	0
541	20240712	115800	149090430	5510	5510	5510	5510	0
542	20240712	115700	149090430	5510	5510	5510	5510	0
543	20240712	115600	149090430	5510	5510	5510	5510	1
544	20240712	115500	149084920	5500	5500	5500	5500	5
545	20240712	115400	149057420	5510	5510	5510	5510	1
546	20240712	115300	149051910	5510	5510	5510	5510	0
547	20240712	115200	149051910	5510	5510	5510	5510	0
548	20240712	115100	149051910	5510	5510	5510	5510	8
549	20240712	115000	149007830	5510	5510	5510	5510	16
550	20240712	114900	148919670	5520	5520	5520	5510	51
551	20240712	114800	148638160	5510	5510	5510	5510	0
552	20240712	114700	148638160	5510	5510	5510	5510	0
553	20240712	114600	148638160	5510	5530	5590	5500	718
554	20240712	114500	144653420	5530	5530	5580	5470	538
555	20240712	114400	141667180	5540	5470	5540	5470	1050
556	20240712	114300	135893760	5470	5470	5470	5470	1
557	20240712	114200	135888290	5470	5470	5470	5470	3
558	20240712	114100	135871880	5470	5470	5470	5470	2
559	20240712	114000	135860940	5480	5480	5480	5480	0
560	20240712	113900	135860940	5480	5480	5480	5480	0
561	20240712	113800	135860940	5480	5480	5480	5480	0
562	20240712	113700	135860940	5480	5480	5480	5480	0
563	20240712	113600	135860940	5480	5480	5480	5480	0
564	20240712	113500	135860940	5480	5480	5480	5480	0
565	20240712	113400	135860940	5480	5480	5480	5480	0
566	20240712	113300	135860940	5480	5480	5480	5480	0
567	20240712	113200	135860940	5480	5480	5480	5480	0
568	20240712	113100	135860940	5480	5480	5480	5480	0
569	20240712	113000	135860940	5480	5480	5480	5480	0
570	20240712	112900	135860940	5480	5480	5480	5480	0
571	20240712	112800	135860940	5480	5480	5480	5480	0
572	20240712	112700	135860940	5480	5480	5480	5480	0
573	20240712	112600	135860940	5480	5480	5480	5480	0
574	20240712	112500	135860940	5480	5480	5480	5480	0
575	20240712	112400	135860940	5480	5480	5480	5480	0
576	20240712	112300	135860940	5480	5480	5480	5480	0
577	20240712	112200	135860940	5480	5480	5480	5480	0
578	20240712	112100	135860940	5480	5480	5480	5480	0
579	20240712	112000	135860940	5480	5480	5480	5480	0
580	20240712	111900	135860940	5480	5480	5480	5480	0
581	20240712	111800	135860940	5480	5480	5480	5480	0
582	20240712	111700	135860940	5480	5480	5480	5480	0
583	20240712	111600	135860940	5480	5480	5480	5480	0
584	20240712	111500	135860940	5480	5480	5480	5480	0
585	20240712	111400	135860940	5480	5480	5480	5480	0
586	20240712	111300	135860940	5480	5480	5480	5480	0
587	20240712	111200	135860940	5480	5480	5480	5480	18
588	20240712	111100	135762300	5450	5450	5450	5450	0
589	20240712	111000	135762300	5450	5450	5450	5450	0
590	20240712	110900	135762300	5450	5450	5450	5450	100
591	20240712	110800	135217300	5480	5480	5480	5480	0
592	20240712	110700	135217300	5480	5480	5480	5480	0
593	20240712	110600	135217300	5480	5480	5480	5480	0
594	20240712	110500	135217300	5480	5490	5490	5480	25
595	20240712	110400	135080280	5480	5480	5480	5480	0
596	20240712	110300	135080280	5480	5480	5480	5480	0
597	20240712	110200	135080280	5480	5480	5480	5480	0
598	20240712	110100	135080280	5480	5480	5480	5480	0
599	20240712	110000	135080280	5480	5480	5480	5480	0
600	20240712	105900	135080280	5480	5480	5480	5480	0
601	20240712	105800	135080280	5480	5480	5480	5480	0
602	20240712	105700	135080280	5480	5480	5480	5480	0
603	20240712	105600	135080280	5480	5480	5480	5480	0
604	20240712	105500	135080280	5480	5480	5480	5480	0
605	20240712	105400	135080280	5480	5480	5480	5480	0
606	20240712	105300	135080280	5480	5480	5480	5480	0
607	20240712	105200	135080280	5480	5480	5480	5480	0
608	20240712	105100	135080280	5480	5480	5480	5480	0
609	20240712	105000	135080280	5480	5480	5480	5480	2
610	20240712	104900	135069320	5480	5480	5480	5480	0
611	20240712	104800	135069320	5480	5480	5480	5480	0
612	20240712	104700	135069320	5480	5440	5480	5440	358
613	20240712	104600	133121640	5450	5450	5450	5450	96
614	20240712	104500	132598440	5450	5460	5460	5450	12
615	20240712	104400	132533030	5470	5470	5470	5470	0
616	20240712	104300	132533030	5470	5470	5470	5470	0
617	20240712	104200	132533030	5470	5470	5470	5470	0
618	20240712	104100	132533030	5470	5470	5470	5470	0
619	20240712	104000	132533030	5470	5470	5470	5470	0
620	20240712	103900	132533030	5470	5490	5490	5470	3
621	20240712	103800	132516590	5500	5500	5500	5500	0
622	20240712	103700	132516590	5500	5500	5500	5500	0
623	20240712	103600	132516590	5500	5500	5500	5500	0
624	20240712	103500	132516590	5500	5500	5500	5500	0
625	20240712	103400	132516590	5500	5500	5500	5500	0
626	20240712	103300	132516590	5500	5500	5500	5500	0
627	20240712	103200	132516590	5500	5500	5500	5500	0
628	20240712	103100	132516590	5500	5460	5500	5460	120
629	20240712	103000	131861230	5500	5500	5500	5500	0
630	20240712	102900	131861230	5500	5500	5500	5500	0
631	20240712	102800	131861230	5500	5500	5500	5500	0
632	20240712	102700	131861230	5500	5500	5500	5500	4
633	20240712	102600	131839230	5440	5510	5510	5440	286
634	20240712	102500	130280220	5480	5480	5490	5480	2205
635	20240712	102400	118196060	5490	5490	5490	5490	0
636	20240712	102300	118196060	5490	5490	5490	5490	0
637	20240712	102200	118196060	5490	5490	5490	5490	1
638	20240712	102100	118190570	5490	5490	5490	5490	1821
639	20240712	102000	108193280	5490	5500	5500	5490	86
640	20240712	101900	107721130	5490	5490	5490	5490	300
641	20240712	101800	106074130	5490	5490	5490	5490	219
642	20240712	101700	104871820	5520	5520	5520	5520	0
643	20240712	101600	104871820	5520	5520	5520	5520	0
644	20240712	101500	104871820	5520	5520	5520	5520	0
645	20240712	101400	104871820	5520	5520	5520	5520	0
646	20240712	101300	104871820	5520	5500	5520	5500	118
647	20240712	101200	104222800	5520	5520	5520	5520	0
648	20240712	101100	104222800	5520	5520	5520	5520	3
649	20240712	101000	104206240	5520	5520	5520	5520	0
650	20240712	100900	104206240	5520	5520	5520	5520	0
651	20240712	100800	104206240	5520	5520	5520	5520	0
652	20240712	100700	104206240	5520	5520	5520	5520	0
653	20240712	100600	104206240	5520	5520	5520	5520	1
654	20240712	100500	104200720	5520	5520	5520	5520	0
655	20240712	100400	104200720	5520	5520	5520	5520	2
656	20240712	100300	104189680	5540	5540	5540	5540	0
657	20240712	100200	104189680	5540	5530	5540	5530	1805
658	20240712	100100	94190550	5530	5530	5530	5530	3
659	20240712	100000	94173960	5530	5530	5530	5530	10
660	20240712	095900	94118660	5540	5530	5540	5500	285
661	20240712	095800	92551090	5540	5540	5540	5540	2
662	20240712	095700	92540010	5540	5510	5540	5500	49
663	20240712	095600	92270150	5500	5500	5500	5500	22
664	20240712	095500	92149150	5520	5530	5530	5520	63
665	20240712	095400	91801380	5520	5540	5540	5520	124
666	20240712	095300	91116600	5530	5560	5570	5530	39
667	20240712	095200	90900320	5530	5550	5550	5530	1222
668	20240712	095100	84137850	5550	5550	5550	5550	0
669	20240712	095000	84137850	5550	5550	5550	5550	50
670	20240712	094900	83860350	5550	5550	5550	5530	1106
671	20240712	094800	77735150	5530	5540	5540	5530	33
672	20240712	094700	77552520	5540	5550	5550	5540	308
673	20240712	094600	75843320	5550	5550	5550	5550	230
674	20240712	094500	74566820	5550	5510	5550	5510	448
675	20240712	094400	72091680	5490	5490	5510	5490	526
676	20240712	094300	69202160	5490	5480	5490	5480	500
677	20240712	094200	66459680	5480	5480	5480	5480	0
678	20240712	094100	66459680	5480	5480	5480	5480	0
679	20240712	094000	66459680	5480	5460	5480	5460	7269
680	20240712	093900	26767960	5460	5460	5460	5460	3
681	20240712	093800	26751580	5440	5440	5440	5440	2
682	20240712	093700	26740700	5440	5440	5440	5440	48
683	20240712	093600	26479580	5460	5460	5460	5460	0
684	20240712	093500	26479580	5460	5460	5460	5460	0
685	20240712	093400	26479580	5460	5460	5460	5460	0
686	20240712	093300	26479580	5460	5460	5460	5460	2
687	20240712	093200	26468660	5460	5460	5460	5460	1
688	20240712	093100	26463200	5440	5440	5440	5440	0
689	20240712	093000	26463200	5440	5440	5440	5440	0
690	20240712	092900	26463200	5440	5440	5440	5440	0
691	20240712	092800	26463200	5440	5440	5440	5440	0
692	20240712	092700	26463200	5440	5440	5440	5440	1000
693	20240712	092600	21023200	5440	5440	5440	5440	0
694	20240712	092500	21023200	5440	5440	5440	5440	0
695	20240712	092400	21023200	5440	5440	5440	5440	60
696	20240712	092300	20696800	5440	5440	5440	5440	0
697	20240712	092200	20696800	5440	5440	5440	5440	11
698	20240712	092100	20636960	5410	5440	5440	5410	415
699	20240712	092000	18384910	5470	5470	5470	5470	0
700	20240712	091900	18384910	5470	5470	5470	5470	251
701	20240712	091800	17011940	5470	5470	5470	5470	1
702	20240712	091700	17006470	5470	5470	5470	5470	1
703	20240712	091600	17001000	5470	5430	5470	5430	501
704	20240712	091500	14280530	5470	5450	5470	5450	388
705	20240712	091400	12165890	5450	5450	5450	5450	2
706	20240712	091300	12154990	5450	5440	5450	5430	460
707	20240712	091200	9654650	5440	5440	5440	5440	0
708	20240712	091100	9654650	5440	5440	5440	5440	0
709	20240712	091000	9654650	5440	5440	5440	5440	0
710	20240712	090900	9654650	5440	5440	5440	5440	0
711	20240712	090800	9654650	5440	5440	5440	5440	0
712	20240712	090700	9654650	5440	5440	5440	5440	0
713	20240712	090600	9654650	5440	5410	5440	5400	606
714	20240712	090500	6381720	5440	5420	5450	5400	598
715	20240712	090400	3146270	5450	5450	5450	5450	52
716	20240712	090300	2862870	5450	5450	5450	5450	1
717	20240712	090200	2857420	5450	5450	5450	5450	7
718	20240712	090100	2819270	5450	5420	5450	5420	213
719	20240712	090000	1663220	5420	5400	5420	5400	308