KissMeData/144960/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203100	727803980	5940	5940	5940	5940	3459
3	20240712	203000	727803980	5940	5940	5940	5940	0
4	20240712	202900	727803980	5940	5940	5940	5940	0
5	20240712	202800	727803980	5940	5940	5940	5940	0
6	20240712	202700	727803980	5940	5940	5940	5940	0
7	20240712	202600	727803980	5940	5940	5940	5940	0
8	20240712	202500	727803980	5940	5940	5940	5940	0
9	20240712	202400	727803980	5940	5940	5940	5940	0
10	20240712	202300	727803980	5940	5940	5940	5940	0
11	20240712	202200	727803980	5940	5940	5940	5940	0
12	20240712	202100	727803980	5940	5940	5940	5940	0
13	20240712	202000	727803980	5940	5940	5940	5940	0
14	20240712	201900	727803980	5940	5940	5940	5940	0
15	20240712	201800	727803980	5940	5940	5940	5940	0
16	20240712	201700	727803980	5940	5940	5940	5940	0
17	20240712	201600	727803980	5940	5940	5940	5940	0
18	20240712	201500	727803980	5940	5940	5940	5940	0
19	20240712	201400	727803980	5940	5940	5940	5940	0
20	20240712	201300	727803980	5940	5940	5940	5940	0
21	20240712	201200	727803980	5940	5940	5940	5940	0
22	20240712	201100	727803980	5940	5940	5940	5940	0
23	20240712	201000	727803980	5940	5940	5940	5940	0
24	20240712	200900	727803980	5940	5940	5940	5940	0
25	20240712	200800	727803980	5940	5940	5940	5940	0
26	20240712	200700	727803980	5940	5940	5940	5940	0
27	20240712	200600	727803980	5940	5940	5940	5940	0
28	20240712	200500	727803980	5940	5940	5940	5940	0
29	20240712	200400	727803980	5940	5940	5940	5940	0
30	20240712	200300	727803980	5940	5940	5940	5940	0
31	20240712	200200	727803980	5940	5940	5940	5940	0
32	20240712	200100	727803980	5940	5940	5940	5940	3459
33	20240712	200000	727803980	5940	5940	5940	5940	0
34	20240712	195900	727803980	5940	5940	5940	5940	0
35	20240712	195800	727803980	5940	5940	5940	5940	0
36	20240712	195700	727803980	5940	5940	5940	5940	0
37	20240712	195600	727803980	5940	5940	5940	5940	0
38	20240712	195500	727803980	5940	5940	5940	5940	0
39	20240712	195400	727803980	5940	5940	5940	5940	0
40	20240712	195300	727803980	5940	5940	5940	5940	0
41	20240712	195200	727803980	5940	5940	5940	5940	0
42	20240712	195100	727803980	5940	5940	5940	5940	0
43	20240712	195000	727803980	5940	5940	5940	5940	0
44	20240712	194900	727803980	5940	5940	5940	5940	0
45	20240712	194800	727803980	5940	5940	5940	5940	0
46	20240712	194700	727803980	5940	5940	5940	5940	0
47	20240712	194600	727803980	5940	5940	5940	5940	0
48	20240712	194500	727803980	5940	5940	5940	5940	0
49	20240712	194400	727803980	5940	5940	5940	5940	0
50	20240712	194300	727803980	5940	5940	5940	5940	0
51	20240712	194200	727803980	5940	5940	5940	5940	0
52	20240712	194100	727803980	5940	5940	5940	5940	0
53	20240712	194000	727803980	5940	5940	5940	5940	0
54	20240712	193900	727803980	5940	5940	5940	5940	0
55	20240712	193800	727803980	5940	5940	5940	5940	0
56	20240712	193700	727803980	5940	5940	5940	5940	0
57	20240712	193600	727803980	5940	5940	5940	5940	0
58	20240712	193500	727803980	5940	5940	5940	5940	0
59	20240712	193400	727803980	5940	5940	5940	5940	0
60	20240712	193300	727803980	5940	5940	5940	5940	0
61	20240712	193200	727803980	5940	5940	5940	5940	0
62	20240712	193100	727803980	5940	5940	5940	5940	3459
63	20240712	193000	727803980	5940	5940	5940	5940	0
64	20240712	192900	727803980	5940	5940	5940	5940	0
65	20240712	192800	727803980	5940	5940	5940	5940	0
66	20240712	192700	727803980	5940	5940	5940	5940	0
67	20240712	192600	727803980	5940	5940	5940	5940	0
68	20240712	192500	727803980	5940	5940	5940	5940	0
69	20240712	192400	727803980	5940	5940	5940	5940	0
70	20240712	192300	727803980	5940	5940	5940	5940	0
71	20240712	192200	727803980	5940	5940	5940	5940	0
72	20240712	192100	727803980	5940	5940	5940	5940	0
73	20240712	192000	727803980	5940	5940	5940	5940	0
74	20240712	191900	727803980	5940	5940	5940	5940	0
75	20240712	191800	727803980	5940	5940	5940	5940	0
76	20240712	191700	727803980	5940	5940	5940	5940	0
77	20240712	191600	727803980	5940	5940	5940	5940	0
78	20240712	191500	727803980	5940	5940	5940	5940	0
79	20240712	191400	727803980	5940	5940	5940	5940	0
80	20240712	191300	727803980	5940	5940	5940	5940	0
81	20240712	191200	727803980	5940	5940	5940	5940	0
82	20240712	191100	727803980	5940	5940	5940	5940	0
83	20240712	191000	727803980	5940	5940	5940	5940	0
84	20240712	190900	727803980	5940	5940	5940	5940	0
85	20240712	190800	727803980	5940	5940	5940	5940	0
86	20240712	190700	727803980	5940	5940	5940	5940	0
87	20240712	190600	727803980	5940	5940	5940	5940	0
88	20240712	190500	727803980	5940	5940	5940	5940	0
89	20240712	190400	727803980	5940	5940	5940	5940	0
90	20240712	190300	727803980	5940	5940	5940	5940	0
91	20240712	190200	727803980	5940	5940	5940	5940	0
92	20240712	190100	727803980	5940	5940	5940	5940	3459
93	20240712	190000	727803980	5940	5940	5940	5940	0
94	20240712	185900	727803980	5940	5940	5940	5940	0
95	20240712	185800	727803980	5940	5940	5940	5940	0
96	20240712	185700	727803980	5940	5940	5940	5940	0
97	20240712	185600	727803980	5940	5940	5940	5940	0
98	20240712	185500	727803980	5940	5940	5940	5940	0
99	20240712	185400	727803980	5940	5940	5940	5940	0
100	20240712	185300	727803980	5940	5940	5940	5940	0
101	20240712	185200	727803980	5940	5940	5940	5940	0
102	20240712	185100	727803980	5940	5940	5940	5940	0
103	20240712	185000	727803980	5940	5940	5940	5940	0
104	20240712	184900	727803980	5940	5940	5940	5940	0
105	20240712	184800	727803980	5940	5940	5940	5940	0
106	20240712	184700	727803980	5940	5940	5940	5940	0
107	20240712	184600	727803980	5940	5940	5940	5940	0
108	20240712	184500	727803980	5940	5940	5940	5940	0
109	20240712	184400	727803980	5940	5940	5940	5940	0
110	20240712	184300	727803980	5940	5940	5940	5940	0
111	20240712	184200	727803980	5940	5940	5940	5940	0
112	20240712	184100	727803980	5940	5940	5940	5940	0
113	20240712	184000	727803980	5940	5940	5940	5940	0
114	20240712	183900	727803980	5940	5940	5940	5940	0
115	20240712	183800	727803980	5940	5940	5940	5940	0
116	20240712	183700	727803980	5940	5940	5940	5940	0
117	20240712	183600	727803980	5940	5940	5940	5940	0
118	20240712	183500	727803980	5940	5940	5940	5940	0
119	20240712	183400	727803980	5940	5940	5940	5940	0
120	20240712	183300	727803980	5940	5940	5940	5940	0
121	20240712	183200	727803980	5940	5940	5940	5940	0
122	20240712	183100	727803980	5940	5940	5940	5940	3459
123	20240712	183000	727803980	5940	5940	5940	5940	0
124	20240712	182900	727803980	5940	5940	5940	5940	0
125	20240712	182800	727803980	5940	5940	5940	5940	0
126	20240712	182700	727803980	5940	5940	5940	5940	0
127	20240712	182600	727803980	5940	5940	5940	5940	0
128	20240712	182500	727803980	5940	5940	5940	5940	0
129	20240712	182400	727803980	5940	5940	5940	5940	0
130	20240712	182300	727803980	5940	5940	5940	5940	0
131	20240712	182200	727803980	5940	5940	5940	5940	0
132	20240712	182100	727803980	5940	5940	5940	5940	0
133	20240712	182000	727803980	5940	5940	5940	5940	0
134	20240712	181900	727803980	5940	5940	5940	5940	0
135	20240712	181800	727803980	5940	5940	5940	5940	0
136	20240712	181700	727803980	5940	5940	5940	5940	0
137	20240712	181600	727803980	5940	5940	5940	5940	0
138	20240712	181500	727803980	5940	5940	5940	5940	0
139	20240712	181400	727803980	5940	5940	5940	5940	0
140	20240712	181300	727803980	5940	5940	5940	5940	0
141	20240712	181200	727803980	5940	5940	5940	5940	0
142	20240712	181100	727803980	5940	5940	5940	5940	0
143	20240712	181000	727803980	5940	5940	5940	5940	0
144	20240712	180900	727803980	5940	5940	5940	5940	0
145	20240712	180800	727803980	5940	5940	5940	5940	0
146	20240712	180700	727803980	5940	5940	5940	5940	0
147	20240712	180600	727803980	5940	5940	5940	5940	0
148	20240712	180500	727803980	5940	5940	5940	5940	0
149	20240712	180400	727803980	5940	5940	5940	5940	0
150	20240712	180300	727803980	5940	5940	5940	5940	0
151	20240712	180200	727803980	5940	5940	5940	5940	0
152	20240712	180100	727803980	5940	5940	5940	5940	3459
153	20240712	180000	727803980	5940	5940	5940	5940	0
154	20240712	175900	727803980	5940	5940	5940	5940	0
155	20240712	175800	727803980	5940	5940	5940	5940	0
156	20240712	175700	727803980	5940	5940	5940	5940	0
157	20240712	175600	727803980	5940	5940	5940	5940	0
158	20240712	175500	727803980	5940	5940	5940	5940	0
159	20240712	175400	727803980	5940	5940	5940	5940	0
160	20240712	175300	727803980	5940	5940	5940	5940	0
161	20240712	175200	727803980	5940	5940	5940	5940	0
162	20240712	175100	727803980	5940	5940	5940	5940	0
163	20240712	175000	727803980	5940	5940	5940	5940	0
164	20240712	174900	727803980	5940	5940	5940	5940	0
165	20240712	174800	727803980	5940	5940	5940	5940	0
166	20240712	174700	727803980	5940	5940	5940	5940	0
167	20240712	174600	727803980	5940	5940	5940	5940	0
168	20240712	174500	727803980	5940	5940	5940	5940	0
169	20240712	174400	727803980	5940	5940	5940	5940	0
170	20240712	174300	727803980	5940	5940	5940	5940	0
171	20240712	174200	727803980	5940	5940	5940	5940	0
172	20240712	174100	727803980	5940	5940	5940	5940	0
173	20240712	174000	727803980	5940	5940	5940	5940	0
174	20240712	173900	727803980	5940	5940	5940	5940	0
175	20240712	173800	727803980	5940	5940	5940	5940	0
176	20240712	173700	727803980	5940	5940	5940	5940	0
177	20240712	173600	727803980	5940	5940	5940	5940	0
178	20240712	173500	727803980	5940	5940	5940	5940	0
179	20240712	173400	727803980	5940	5940	5940	5940	0
180	20240712	173300	727803980	5940	5940	5940	5940	0
181	20240712	173200	727803980	5940	5940	5940	5940	0
182	20240712	173100	727803980	5940	5940	5940	5940	3459
183	20240712	173000	727803980	5940	5940	5940	5940	0
184	20240712	172900	727803980	5940	5940	5940	5940	0
185	20240712	172800	727803980	5940	5940	5940	5940	0
186	20240712	172700	727803980	5940	5940	5940	5940	0
187	20240712	172600	727803980	5940	5940	5940	5940	0
188	20240712	172500	727803980	5940	5940	5940	5940	0
189	20240712	172400	727803980	5940	5940	5940	5940	0
190	20240712	172300	727803980	5940	5940	5940	5940	0
191	20240712	172200	727803980	5940	5940	5940	5940	0
192	20240712	172100	727803980	5940	5940	5940	5940	0
193	20240712	172000	727803980	5940	5940	5940	5940	0
194	20240712	171900	727803980	5940	5940	5940	5940	0
195	20240712	171800	727803980	5940	5940	5940	5940	0
196	20240712	171700	727803980	5940	5940	5940	5940	0
197	20240712	171600	727803980	5940	5940	5940	5940	0
198	20240712	171500	727803980	5940	5940	5940	5940	0
199	20240712	171400	727803980	5940	5940	5940	5940	0
200	20240712	171300	727803980	5940	5940	5940	5940	0
201	20240712	171200	727803980	5940	5940	5940	5940	0
202	20240712	171100	727803980	5940	5940	5940	5940	0
203	20240712	171000	727803980	5940	5940	5940	5940	0
204	20240712	170900	727803980	5940	5940	5940	5940	0
205	20240712	170800	727803980	5940	5940	5940	5940	0
206	20240712	170700	727803980	5940	5940	5940	5940	0
207	20240712	170600	727803980	5940	5940	5940	5940	0
208	20240712	170500	727803980	5940	5940	5940	5940	0
209	20240712	170400	727803980	5940	5940	5940	5940	0
210	20240712	170300	727803980	5940	5940	5940	5940	0
211	20240712	170200	727803980	5940	5940	5940	5940	0
212	20240712	170100	727803980	5940	5940	5940	5940	3459
213	20240712	170000	727803980	5940	5940	5940	5940	0
214	20240712	165900	727803980	5940	5940	5940	5940	0
215	20240712	165800	727803980	5940	5940	5940	5940	0
216	20240712	165700	727803980	5940	5940	5940	5940	0
217	20240712	165600	727803980	5940	5940	5940	5940	0
218	20240712	165500	727803980	5940	5940	5940	5940	0
219	20240712	165400	727803980	5940	5940	5940	5940	0
220	20240712	165300	727803980	5940	5940	5940	5940	0
221	20240712	165200	727803980	5940	5940	5940	5940	0
222	20240712	165100	727803980	5940	5940	5940	5940	0
223	20240712	165000	727803980	5940	5940	5940	5940	0
224	20240712	164900	727803980	5940	5940	5940	5940	0
225	20240712	164800	727803980	5940	5940	5940	5940	0
226	20240712	164700	727803980	5940	5940	5940	5940	0
227	20240712	164600	727803980	5940	5940	5940	5940	0
228	20240712	164500	727803980	5940	5940	5940	5940	0
229	20240712	164400	727803980	5940	5940	5940	5940	0
230	20240712	164300	727803980	5940	5940	5940	5940	0
231	20240712	164200	727803980	5940	5940	5940	5940	0
232	20240712	164100	727803980	5940	5940	5940	5940	0
233	20240712	164000	727803980	5940	5940	5940	5940	0
234	20240712	163900	727803980	5940	5940	5940	5940	0
235	20240712	163800	727803980	5940	5940	5940	5940	0
236	20240712	163700	727803980	5940	5940	5940	5940	0
237	20240712	163600	727803980	5940	5940	5940	5940	0
238	20240712	163500	727803980	5940	5940	5940	5940	0
239	20240712	163400	727803980	5940	5940	5940	5940	0
240	20240712	163300	727803980	5940	5940	5940	5940	0
241	20240712	163200	727803980	5940	5940	5940	5940	0
242	20240712	163100	727803980	5940	5940	5940	5940	3459
243	20240712	163000	727803980	5940	5940	5940	5940	0
244	20240712	162900	727803980	5940	5940	5940	5940	0
245	20240712	162800	727803980	5940	5940	5940	5940	0
246	20240712	162700	727803980	5940	5940	5940	5940	0
247	20240712	162600	727803980	5940	5940	5940	5940	0
248	20240712	162500	727803980	5940	5940	5940	5940	0
249	20240712	162400	727803980	5940	5940	5940	5940	0
250	20240712	162300	727803980	5940	5940	5940	5940	0
251	20240712	162200	727803980	5940	5940	5940	5940	0
252	20240712	162100	727803980	5940	5940	5940	5940	0
253	20240712	162000	727803980	5940	5940	5940	5940	0
254	20240712	161900	727803980	5940	5940	5940	5940	0
255	20240712	161800	727803980	5940	5940	5940	5940	0
256	20240712	161700	727803980	5940	5940	5940	5940	0
257	20240712	161600	727803980	5940	5940	5940	5940	0
258	20240712	161500	727803980	5940	5940	5940	5940	0
259	20240712	161400	727803980	5940	5940	5940	5940	0
260	20240712	161300	727803980	5940	5940	5940	5940	0
261	20240712	161200	727803980	5940	5940	5940	5940	0
262	20240712	161100	727803980	5940	5940	5940	5940	0
263	20240712	161000	727803980	5940	5940	5940	5940	0
264	20240712	160900	727803980	5940	5940	5940	5940	0
265	20240712	160800	727803980	5940	5940	5940	5940	0
266	20240712	160700	727803980	5940	5940	5940	5940	0
267	20240712	160600	727803980	5940	5940	5940	5940	0
268	20240712	160500	727803980	5940	5940	5940	5940	0
269	20240712	160400	727803980	5940	5940	5940	5940	0
270	20240712	160300	727803980	5940	5940	5940	5940	0
271	20240712	160200	727803980	5940	5940	5940	5940	0
272	20240712	160100	727803980	5940	5940	5940	5940	3459
273	20240712	160000	727803980	5940	5940	5940	5940	0
274	20240712	155900	727803980	5940	5940	5940	5940	0
275	20240712	155800	727803980	5940	5940	5940	5940	0
276	20240712	155700	727803980	5940	5940	5940	5940	0
277	20240712	155600	727803980	5940	5940	5940	5940	0
278	20240712	155500	727803980	5940	5940	5940	5940	0
279	20240712	155400	727803980	5940	5940	5940	5940	0
280	20240712	155300	727803980	5940	5940	5940	5940	0
281	20240712	155200	727803980	5940	5940	5940	5940	0
282	20240712	155100	727803980	5940	5940	5940	5940	0
283	20240712	155000	727803980	5940	5940	5940	5940	0
284	20240712	154900	727803980	5940	5940	5940	5940	0
285	20240712	154800	727803980	5940	5940	5940	5940	0
286	20240712	154700	727803980	5940	5940	5940	5940	0
287	20240712	154600	727803980	5940	5940	5940	5940	0
288	20240712	154500	727803980	5940	5940	5940	5940	0
289	20240712	154400	727803980	5940	5940	5940	5940	0
290	20240712	154300	727803980	5940	5940	5940	5940	0
291	20240712	154200	727803980	5940	5940	5940	5940	0
292	20240712	154100	727803980	5940	5940	5940	5940	0
293	20240712	154000	727803980	5940	5940	5940	5940	0
294	20240712	153900	727803980	5940	5940	5940	5940	0
295	20240712	153800	727803980	5940	5940	5940	5940	0
296	20240712	153700	727803980	5940	5940	5940	5940	0
297	20240712	153600	727803980	5940	5940	5940	5940	0
298	20240712	153500	727803980	5940	5940	5940	5940	0
299	20240712	153400	727803980	5940	5940	5940	5940	0
300	20240712	153300	727803980	5940	5940	5940	5940	0
301	20240712	153200	727803980	5940	5940	5940	5940	0
302	20240712	153100	727803980	5940	5940	5940	5940	3459
303	20240712	153000	727803980	5940	5940	5940	5940	3459
304	20240712	152900	707257520	5910	5910	5910	5910	0
305	20240712	152800	707257520	5910	5910	5910	5910	0
306	20240712	152700	707257520	5910	5910	5910	5910	0
307	20240712	152600	707257520	5910	5910	5910	5910	0
308	20240712	152500	707257520	5910	5910	5910	5910	0
309	20240712	152400	707257520	5910	5910	5910	5910	0
310	20240712	152300	707257520	5910	5910	5910	5910	0
311	20240712	152200	707257520	5910	5910	5910	5910	0
312	20240712	152100	707257520	5910	5910	5910	5910	0
313	20240712	152000	707257520	5910	5910	5910	5910	0
314	20240712	151900	707257520	5910	5900	5910	5900	507
315	20240712	151800	704264140	5900	5910	5920	5900	407
316	20240712	151700	701859710	5920	5920	5920	5910	202
317	20240712	151600	700663880	5920	5930	5930	5920	456
318	20240712	151500	697960340	5920	5930	5930	5900	1634
319	20240712	151400	688298490	5920	5910	5920	5900	1200
320	20240712	151300	681197290	5920	5920	5920	5920	0
321	20240712	151200	681197290	5920	5920	5920	5920	1000
322	20240712	151100	675277290	5910	5920	5930	5910	1700
323	20240712	151000	665225230	5910	5910	5910	5910	898
324	20240712	150900	659918050	5910	5900	5910	5900	463
325	20240712	150800	657186340	5900	5900	5900	5900	0
326	20240712	150700	657186340	5900	5900	5900	5900	1
327	20240712	150600	657180440	5890	5910	5910	5890	741
328	20240712	150500	652808760	5910	5910	5910	5910	66
329	20240712	150400	652418700	5910	5900	5910	5900	51
330	20240712	150300	652117790	5910	5900	5910	5900	548
331	20240712	150200	648884580	5890	5900	5900	5890	563
332	20240712	150100	645563500	5910	5900	5910	5890	1380
333	20240712	150000	637422380	5910	5910	5910	5890	471
334	20240712	145900	634643890	5900	5900	5900	5900	287
335	20240712	145800	632950590	5900	5900	5900	5900	0
336	20240712	145700	632950590	5900	5890	5900	5890	391
337	20240712	145600	630647590	5890	5880	5900	5880	4273
338	20240712	145500	605490440	5880	5880	5880	5880	0
339	20240712	145400	605490440	5880	5880	5880	5880	1
340	20240712	145300	605484560	5870	5870	5870	5870	0
341	20240712	145200	605484560	5870	5870	5870	5870	1
342	20240712	145100	605478690	5880	5880	5880	5880	0
343	20240712	145000	605478690	5880	5880	5880	5880	0
344	20240712	144900	605478690	5880	5880	5880	5880	0
345	20240712	144800	605478690	5880	5880	5880	5880	0
346	20240712	144700	605478690	5880	5880	5880	5880	1
347	20240712	144600	605472810	5880	5880	5880	5860	449
348	20240712	144500	602836670	5880	5880	5880	5880	0
349	20240712	144400	602836670	5880	5880	5880	5880	1
350	20240712	144300	602830790	5870	5870	5870	5870	50
351	20240712	144200	602537290	5870	5860	5870	5850	198
352	20240712	144100	601378460	5880	5880	5880	5880	0
353	20240712	144000	601378460	5880	5880	5880	5880	0
354	20240712	143900	601378460	5880	5870	5880	5860	113
355	20240712	143800	600716140	5870	5870	5870	5870	0
356	20240712	143700	600716140	5870	5870	5870	5870	0
357	20240712	143600	600716140	5870	5870	5870	5870	0
358	20240712	143500	600716140	5870	5870	5870	5870	0
359	20240712	143400	600716140	5870	5870	5870	5870	0
360	20240712	143300	600716140	5870	5870	5870	5870	0
361	20240712	143200	600716140	5870	5870	5870	5870	0
362	20240712	143100	600716140	5870	5870	5870	5870	0
363	20240712	143000	600716140	5870	5870	5870	5870	0
364	20240712	142900	600716140	5870	5870	5870	5870	50
365	20240712	142800	600422640	5870	5870	5870	5870	1
366	20240712	142700	600416770	5850	5850	5850	5850	3
367	20240712	142600	600399220	5870	5870	5870	5870	0
368	20240712	142500	600399220	5870	5870	5870	5870	0
369	20240712	142400	600399220	5870	5870	5870	5870	0
370	20240712	142300	600399220	5870	5870	5870	5870	0
371	20240712	142200	600399220	5870	5870	5870	5870	11
372	20240712	142100	600334650	5870	5870	5870	5870	4
373	20240712	142000	600311170	5870	5870	5870	5870	0
374	20240712	141900	600311170	5870	5870	5870	5870	0
375	20240712	141800	600311170	5870	5870	5870	5870	30
376	20240712	141700	600135070	5870	5870	5870	5870	50
377	20240712	141600	599841570	5870	5870	5870	5870	10
378	20240712	141500	599782870	5870	5870	5870	5870	0
379	20240712	141400	599782870	5870	5840	5870	5840	1117
380	20240712	141300	593252190	5840	5840	5840	5840	0
381	20240712	141200	593252190	5840	5840	5840	5840	0
382	20240712	141100	593252190	5840	5840	5840	5840	0
383	20240712	141000	593252190	5840	5840	5840	5840	0
384	20240712	140900	593252190	5840	5840	5840	5840	10
385	20240712	140800	593193790	5840	5840	5840	5840	21
386	20240712	140700	593071150	5830	5830	5830	5830	0
387	20240712	140600	593071150	5830	5830	5830	5830	0
388	20240712	140500	593071150	5830	5830	5830	5830	0
389	20240712	140400	593071150	5830	5820	5830	5820	253
390	20240712	140300	591598680	5820	5820	5820	5820	2523
391	20240712	140200	576914820	5820	5820	5820	5820	0
392	20240712	140100	576914820	5820	5820	5820	5820	0
393	20240712	140000	576914820	5820	5820	5820	5820	0
394	20240712	135900	576914820	5820	5820	5820	5820	0
395	20240712	135800	576914820	5820	5820	5820	5820	0
396	20240712	135700	576914820	5820	5820	5820	5820	0
397	20240712	135600	576914820	5820	5840	5840	5820	2335
398	20240712	135500	563303820	5840	5840	5840	5840	1036
399	20240712	135400	557253580	5840	5860	5860	5840	114
400	20240712	135300	556585800	5840	5860	5860	5840	56
401	20240712	135200	556257760	5860	5860	5860	5860	1
402	20240712	135100	556251900	5840	5840	5840	5840	996
403	20240712	135000	550435260	5840	5840	5840	5840	2
404	20240712	134900	550423580	5820	5820	5820	5820	0
405	20240712	134800	550423580	5820	5820	5820	5820	0
406	20240712	134700	550423580	5820	5820	5820	5820	0
407	20240712	134600	550423580	5820	5820	5820	5820	0
408	20240712	134500	550423580	5820	5840	5840	5820	56
409	20240712	134400	550096660	5840	5840	5840	5840	0
410	20240712	134300	550096660	5840	5830	5840	5820	2143
411	20240712	134200	537587660	5820	5820	5840	5820	4622
412	20240712	134100	510687600	5800	5850	5850	5800	20014
413	20240712	134000	394097720	5860	5860	5860	5860	0
414	20240712	133900	394097720	5860	5860	5860	5860	0
415	20240712	133800	394097720	5860	5850	5860	5850	454
416	20240712	133700	391441720	5860	5860	5860	5860	5
417	20240712	133600	391412420	5870	5870	5870	5870	1
418	20240712	133500	391406550	5850	5850	5850	5850	194
419	20240712	133400	390271650	5870	5870	5870	5870	0
420	20240712	133300	390271650	5870	5870	5870	5870	0
421	20240712	133200	390271650	5870	5870	5870	5870	0
422	20240712	133100	390271650	5870	5870	5870	5870	0
423	20240712	133000	390271650	5870	5870	5870	5870	0
424	20240712	132900	390271650	5870	5870	5870	5870	0
425	20240712	132800	390271650	5870	5870	5870	5870	0
426	20240712	132700	390271650	5870	5870	5870	5870	0
427	20240712	132600	390271650	5870	5870	5870	5870	0
428	20240712	132500	390271650	5870	5870	5870	5870	1
429	20240712	132400	390265780	5840	5860	5860	5840	224
430	20240712	132300	388957460	5870	5870	5870	5870	0
431	20240712	132200	388957460	5870	5870	5870	5870	0
432	20240712	132100	388957460	5870	5870	5870	5870	1
433	20240712	132000	388951590	5840	5850	5860	5840	4347
434	20240712	131900	363527080	5870	5870	5870	5870	0
435	20240712	131800	363527080	5870	5870	5870	5870	0
436	20240712	131700	363527080	5870	5870	5870	5870	0
437	20240712	131600	363527080	5870	5870	5870	5870	0
438	20240712	131500	363527080	5870	5870	5870	5870	0
439	20240712	131400	363527080	5870	5870	5870	5870	0
440	20240712	131300	363527080	5870	5870	5870	5870	0
441	20240712	131200	363527080	5870	5870	5870	5870	0
442	20240712	131100	363527080	5870	5870	5870	5870	0
443	20240712	131000	363527080	5870	5870	5870	5870	0
444	20240712	130900	363527080	5870	5870	5870	5870	2
445	20240712	130800	363515340	5870	5870	5870	5870	0
446	20240712	130700	363515340	5870	5850	5870	5850	2833
447	20240712	130600	346927250	5860	5880	5880	5850	12141
448	20240712	130500	275758120	5900	5900	5900	5900	1
449	20240712	130400	275752220	5880	5880	5880	5880	0
450	20240712	130300	275752220	5880	5880	5880	5880	0
451	20240712	130200	275752220	5880	5880	5880	5880	0
452	20240712	130100	275752220	5880	5880	5880	5880	0
453	20240712	130000	275752220	5880	5890	5890	5880	25
454	20240712	125900	275605200	5900	5900	5900	5900	0
455	20240712	125800	275605200	5900	5900	5900	5900	3
456	20240712	125700	275587500	5910	5910	5910	5910	0
457	20240712	125600	275587500	5910	5900	5910	5900	3
458	20240712	125500	275569790	5910	5910	5910	5910	0
459	20240712	125400	275569790	5910	5900	5910	5900	174
460	20240712	125300	274543130	5900	5900	5900	5900	433
461	20240712	125200	271988430	5900	5900	5900	5900	1
462	20240712	125100	271982530	5900	5900	5900	5900	600
463	20240712	125000	268442530	5900	5900	5900	5900	0
464	20240712	124900	268442530	5900	5900	5900	5900	1
465	20240712	124800	268436630	5900	5900	5900	5900	0
466	20240712	124700	268436630	5900	5900	5900	5900	1
467	20240712	124600	268430730	5900	5900	5900	5900	0
468	20240712	124500	268430730	5900	5900	5900	5900	1
469	20240712	124400	268424830	5870	5870	5870	5870	0
470	20240712	124300	268424830	5870	5870	5870	5870	2
471	20240712	124200	268413090	5870	5880	5900	5870	4336
472	20240712	124100	242881480	5870	5870	5870	5870	0
473	20240712	124000	242881480	5870	5870	5870	5870	0
474	20240712	123900	242881480	5870	5870	5870	5870	144
475	20240712	123800	242036200	5860	5880	5880	5860	30
476	20240712	123700	241859860	5880	5880	5880	5880	0
477	20240712	123600	241859860	5880	5880	5880	5880	0
478	20240712	123500	241859860	5880	5880	5880	5880	0
479	20240712	123400	241859860	5880	5880	5880	5880	0
480	20240712	123300	241859860	5880	5880	5880	5880	0
481	20240712	123200	241859860	5880	5880	5880	5880	0
482	20240712	123100	241859860	5880	5880	5880	5880	0
483	20240712	123000	241859860	5880	5880	5880	5880	0
484	20240712	122900	241859860	5880	5880	5880	5880	0
485	20240712	122800	241859860	5880	5880	5880	5880	0
486	20240712	122700	241859860	5880	5880	5880	5880	0
487	20240712	122600	241859860	5880	5880	5880	5880	0
488	20240712	122500	241859860	5880	5880	5880	5880	0
489	20240712	122400	241859860	5880	5880	5880	5880	0
490	20240712	122300	241859860	5880	5880	5880	5880	0
491	20240712	122200	241859860	5880	5880	5880	5880	0
492	20240712	122100	241859860	5880	5880	5880	5880	0
493	20240712	122000	241859860	5880	5880	5880	5880	0
494	20240712	121900	241859860	5880	5870	5880	5870	2
495	20240712	121800	241848110	5860	5860	5860	5860	0
496	20240712	121700	241848110	5860	5860	5860	5860	113
497	20240712	121600	241185930	5860	5860	5860	5860	0
498	20240712	121500	241185930	5860	5860	5860	5860	0
499	20240712	121400	241185930	5860	5860	5860	5860	0
500	20240712	121300	241185930	5860	5870	5870	5860	577
501	20240712	121200	237799420	5860	5860	5860	5860	0
502	20240712	121100	237799420	5860	5860	5860	5860	114
503	20240712	121000	237131380	5860	5870	5870	5860	1262
504	20240712	120900	229733400	5870	5870	5870	5870	0
505	20240712	120800	229733400	5870	5870	5870	5870	0
506	20240712	120700	229733400	5870	5860	5870	5860	41
507	20240712	120600	229493130	5860	5870	5870	5860	248
508	20240712	120500	228037660	5880	5880	5880	5880	0
509	20240712	120400	228037660	5880	5880	5880	5880	1
510	20240712	120300	228031780	5880	5880	5880	5880	0
511	20240712	120200	228031780	5880	5880	5880	5880	0
512	20240712	120100	228031780	5880	5880	5880	5880	0
513	20240712	120000	228031780	5880	5880	5880	5880	0
514	20240712	115900	228031780	5880	5880	5880	5880	0
515	20240712	115800	228031780	5880	5880	5880	5880	0
516	20240712	115700	228031780	5880	5880	5880	5880	0
517	20240712	115600	228031780	5880	5880	5880	5880	0
518	20240712	115500	228031780	5880	5880	5880	5880	0
519	20240712	115400	228031780	5880	5880	5880	5880	0
520	20240712	115300	228031780	5880	5880	5880	5880	0
521	20240712	115200	228031780	5880	5880	5880	5880	0
522	20240712	115100	228031780	5880	5880	5880	5880	0
523	20240712	115000	228031780	5880	5880	5880	5880	5
524	20240712	114900	228002380	5870	5870	5870	5870	0
525	20240712	114800	228002380	5870	5870	5870	5870	2
526	20240712	114700	227990640	5880	5880	5880	5880	0
527	20240712	114600	227990640	5880	5880	5880	5880	0
528	20240712	114500	227990640	5880	5880	5880	5880	0
529	20240712	114400	227990640	5880	5880	5880	5880	5
530	20240712	114300	227961240	5880	5880	5880	5880	0
531	20240712	114200	227961240	5880	5880	5880	5880	0
532	20240712	114100	227961240	5880	5880	5880	5880	0
533	20240712	114000	227961240	5880	5880	5880	5880	0
534	20240712	113900	227961240	5880	5880	5880	5880	1
535	20240712	113800	227955360	5870	5870	5870	5870	0
536	20240712	113700	227955360	5870	5870	5870	5870	344
537	20240712	113600	225936080	5870	5880	5880	5870	225
538	20240712	113500	224613330	5880	5880	5880	5880	0
539	20240712	113400	224613330	5880	5880	5880	5880	0
540	20240712	113300	224613330	5880	5880	5880	5880	1
541	20240712	113200	224607450	5870	5880	5880	5870	323
542	20240712	113100	222708440	5880	5880	5880	5880	0
543	20240712	113000	222708440	5880	5880	5880	5880	0
544	20240712	112900	222708440	5880	5880	5880	5880	1
545	20240712	112800	222702560	5870	5870	5870	5870	0
546	20240712	112700	222702560	5870	5870	5870	5870	0
547	20240712	112600	222702560	5870	5870	5870	5870	0
548	20240712	112500	222702560	5870	5870	5870	5870	0
549	20240712	112400	222702560	5870	5870	5870	5870	0
550	20240712	112300	222702560	5870	5870	5870	5870	0
551	20240712	112200	222702560	5870	5870	5870	5870	0
552	20240712	112100	222702560	5870	5870	5870	5870	269
553	20240712	112000	221123530	5860	5860	5860	5860	0
554	20240712	111900	221123530	5860	5860	5860	5860	3
555	20240712	111800	221105950	5860	5860	5860	5860	0
556	20240712	111700	221105950	5860	5860	5870	5860	60
557	20240712	111600	220754340	5860	5860	5860	5860	0
558	20240712	111500	220754340	5860	5860	5860	5860	0
559	20240712	111400	220754340	5860	5860	5860	5860	0
560	20240712	111300	220754340	5860	5860	5860	5860	0
561	20240712	111200	220754340	5860	5860	5860	5860	281
562	20240712	111100	219107680	5870	5870	5870	5870	1
563	20240712	111000	219101810	5860	5860	5860	5860	0
564	20240712	110900	219101810	5860	5860	5860	5860	0
565	20240712	110800	219101810	5860	5860	5860	5860	1
566	20240712	110700	219095950	5860	5860	5860	5860	112
567	20240712	110600	218439630	5860	5860	5860	5860	0
568	20240712	110500	218439630	5860	5860	5860	5860	0
569	20240712	110400	218439630	5860	5860	5860	5860	113
570	20240712	110300	217777450	5870	5870	5870	5870	1
571	20240712	110200	217771580	5860	5860	5860	5860	0
572	20240712	110100	217771580	5860	5860	5860	5860	0
573	20240712	110000	217771580	5860	5860	5860	5860	5
574	20240712	105900	217742280	5860	5860	5860	5860	73
575	20240712	105800	217314500	5870	5870	5870	5870	0
576	20240712	105700	217314500	5870	5870	5870	5870	0
577	20240712	105600	217314500	5870	5870	5870	5870	0
578	20240712	105500	217314500	5870	5870	5870	5870	0
579	20240712	105400	217314500	5870	5870	5870	5870	0
580	20240712	105300	217314500	5870	5870	5870	5870	0
581	20240712	105200	217314500	5870	5870	5870	5870	1
582	20240712	105100	217308630	5860	5860	5860	5860	0
583	20240712	105000	217308630	5860	5860	5860	5860	0
584	20240712	104900	217308630	5860	5860	5860	5860	0
585	20240712	104800	217308630	5860	5860	5860	5860	15
586	20240712	104700	217220730	5850	5850	5850	5850	2
587	20240712	104600	217209030	5860	5860	5860	5860	11
588	20240712	104500	217144570	5850	5850	5850	5850	0
589	20240712	104400	217144570	5850	5850	5850	5850	0
590	20240712	104300	217144570	5850	5850	5850	5850	561
591	20240712	104200	213862720	5850	5860	5870	5850	177
592	20240712	104100	212825580	5860	5850	5860	5850	1173
593	20240712	104000	205953540	5850	5860	5860	5850	382
594	20240712	103900	203715440	5860	5860	5860	5860	0
595	20240712	103800	203715440	5860	5860	5860	5860	0
596	20240712	103700	203715440	5860	5860	5860	5860	0
597	20240712	103600	203715440	5860	5870	5870	5860	163
598	20240712	103500	202758760	5870	5870	5870	5870	14
599	20240712	103400	202676580	5870	5880	5880	5870	9
600	20240712	103300	202623730	5880	5880	5880	5880	0
601	20240712	103200	202623730	5880	5880	5880	5880	0
602	20240712	103100	202623730	5880	5880	5880	5880	0
603	20240712	103000	202623730	5880	5880	5880	5880	0
604	20240712	102900	202623730	5880	5880	5880	5880	0
605	20240712	102800	202623730	5880	5880	5880	5880	0
606	20240712	102700	202623730	5880	5880	5880	5880	0
607	20240712	102600	202623730	5880	5850	5880	5850	51
608	20240712	102500	202325350	5850	5850	5860	5850	418
609	20240712	102400	199878340	5850	5850	5850	5850	0
610	20240712	102300	199878340	5850	5850	5850	5850	0
611	20240712	102200	199878340	5850	5850	5850	5850	137
612	20240712	102100	199076890	5850	5850	5850	5850	44
613	20240712	102000	198819490	5860	5860	5860	5860	3
614	20240712	101900	198801910	5860	5860	5860	5850	18
615	20240712	101800	198696580	5850	5850	5850	5850	0
616	20240712	101700	198696580	5850	5860	5860	5850	586
617	20240712	101600	195263310	5860	5860	5860	5860	30
618	20240712	101500	195087510	5870	5870	5870	5870	6
619	20240712	101400	195052290	5870	5850	5870	5850	886
620	20240712	101300	189869170	5850	5860	5860	5850	241
621	20240712	101200	188457200	5880	5880	5880	5880	0
622	20240712	101100	188457200	5880	5880	5880	5880	0
623	20240712	101000	188457200	5880	5880	5880	5880	1
624	20240712	100900	188451320	5870	5870	5880	5870	22
625	20240712	100800	188322170	5860	5860	5860	5860	68
626	20240712	100700	187923690	5880	5880	5880	5880	0
627	20240712	100600	187923690	5880	5880	5880	5880	0
628	20240712	100500	187923690	5880	5880	5880	5880	3
629	20240712	100400	187906050	5880	5880	5880	5880	2
630	20240712	100300	187894290	5880	5880	5880	5880	1
631	20240712	100200	187888410	5880	5880	5880	5840	102
632	20240712	100100	187292650	5880	5880	5880	5840	1686
633	20240712	100000	177441800	5890	5890	5890	5890	0
634	20240712	095900	177441800	5890	5870	5890	5870	2
635	20240712	095800	177430040	5870	5870	5870	5870	1
636	20240712	095700	177424170	5850	5850	5850	5850	1553
637	20240712	095600	168339120	5860	5840	5860	5840	1124
638	20240712	095500	161774940	5860	5860	5860	5860	0
639	20240712	095400	161774940	5860	5860	5860	5860	0
640	20240712	095300	161774940	5860	5860	5860	5860	0
641	20240712	095200	161774940	5860	5850	5860	5830	3074
642	20240712	095100	143817550	5850	5870	5870	5850	989
643	20240712	095000	138031880	5850	5860	5860	5850	700
644	20240712	094900	133934860	5870	5870	5870	5870	1
645	20240712	094800	133928990	5860	5870	5870	5860	351
646	20240712	094700	131872120	5890	5880	5890	5870	6
647	20240712	094600	131836860	5870	5880	5880	5870	97
648	20240712	094500	131267460	5840	5820	5850	5820	1584
649	20240712	094400	122007660	5840	5820	5840	5820	701
650	20240712	094300	117927820	5810	5810	5810	5810	562
651	20240712	094200	114662600	5810	5860	5860	5810	3777
652	20240712	094100	92589880	5850	5850	5850	5850	0
653	20240712	094000	92589880	5850	5870	5870	5850	2581
654	20240712	093900	77464930	5860	5880	5880	5860	168
655	20240712	093800	76479010	5880	5880	5880	5880	0
656	20240712	093700	76479010	5880	5880	5880	5880	67
657	20240712	093600	76085050	5860	5870	5870	5860	1954
658	20240712	093500	64617250	5870	5870	5870	5860	745
659	20240712	093400	60244790	5900	5880	5900	5880	2
660	20240712	093300	60233010	5870	5880	5900	5870	552
661	20240712	093200	56992690	5890	5880	5890	5880	11
662	20240712	093100	56927960	5890	5880	5890	5870	231
663	20240712	093000	55571940	5890	5880	5890	5870	385
664	20240712	092900	53305210	5880	5880	5880	5880	25
665	20240712	092800	53158210	5880	5880	5890	5870	811
666	20240712	092700	48395070	5890	5870	5890	5840	3498
667	20240712	092600	27835140	5870	5860	5870	5860	14
668	20240712	092500	27752990	5860	5860	5860	5860	18
669	20240712	092400	27647510	5830	5850	5850	5830	212
670	20240712	092300	26407550	5850	5830	5850	5830	374
671	20240712	092200	24224500	5830	5830	5830	5830	5
672	20240712	092100	24195350	5830	5820	5830	5810	1687
673	20240712	092000	14365170	5820	5830	5830	5810	140
674	20240712	091900	13550540	5820	5820	5820	5820	0
675	20240712	091800	13550540	5820	5820	5820	5820	1
676	20240712	091700	13544720	5830	5830	5830	5830	1
677	20240712	091600	13538890	5810	5820	5830	5810	458
678	20240712	091500	10874280	5840	5840	5840	5840	0
679	20240712	091400	10874280	5840	5840	5840	5840	0
680	20240712	091300	10874280	5840	5840	5840	5820	22
681	20240712	091200	10745840	5840	5840	5840	5810	228
682	20240712	091100	9415360	5840	5820	5840	5820	36
683	20240712	091000	9205730	5820	5820	5820	5800	51
684	20240712	090900	8909810	5800	5800	5800	5800	4
685	20240712	090800	8886610	5820	5820	5820	5800	43
686	20240712	090700	8637170	5800	5800	5800	5800	13
687	20240712	090600	8561770	5830	5800	5830	5800	101
688	20240712	090500	7975940	5830	5780	5830	5780	45
689	20240712	090400	7715060	5770	5770	5770	5770	324
690	20240712	090300	5845580	5770	5820	5820	5770	844
691	20240712	090200	964560	5830	5830	5830	5830	32
692	20240712	090100	778000	5830	5830	5830	5830	0
693	20240712	090000	778000	5830	5850	5850	5830	133