KissMeData/004250/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184300	226648340	4655	4655	4655	4655	1929
3	20240712	184200	226648340	4655	4655	4655	4655	0
4	20240712	184100	226648340	4655	4655	4655	4655	0
5	20240712	184000	226648340	4655	4655	4655	4655	0
6	20240712	183900	226648340	4655	4655	4655	4655	0
7	20240712	183800	226648340	4655	4655	4655	4655	0
8	20240712	183700	226648340	4655	4655	4655	4655	0
9	20240712	183600	226648340	4655	4655	4655	4655	0
10	20240712	183500	226648340	4655	4655	4655	4655	0
11	20240712	183400	226648340	4655	4655	4655	4655	0
12	20240712	183300	226648340	4655	4655	4655	4655	0
13	20240712	183200	226648340	4655	4655	4655	4655	0
14	20240712	183100	226648340	4655	4655	4655	4655	0
15	20240712	183000	226648340	4655	4655	4655	4655	0
16	20240712	182900	226648340	4655	4655	4655	4655	0
17	20240712	182800	226648340	4655	4655	4655	4655	0
18	20240712	182700	226648340	4655	4655	4655	4655	0
19	20240712	182600	226648340	4655	4655	4655	4655	0
20	20240712	182500	226648340	4655	4655	4655	4655	0
21	20240712	182400	226648340	4655	4655	4655	4655	0
22	20240712	182300	226648340	4655	4655	4655	4655	0
23	20240712	182200	226648340	4655	4655	4655	4655	0
24	20240712	182100	226648340	4655	4655	4655	4655	0
25	20240712	182000	226648340	4655	4655	4655	4655	0
26	20240712	181900	226648340	4655	4655	4655	4655	0
27	20240712	181800	226648340	4655	4655	4655	4655	0
28	20240712	181700	226648340	4655	4655	4655	4655	0
29	20240712	181600	226648340	4655	4655	4655	4655	0
30	20240712	181500	226648340	4655	4655	4655	4655	0
31	20240712	181400	226648340	4655	4655	4655	4655	0
32	20240712	181300	226648340	4655	4655	4655	4655	1929
33	20240712	181200	226648340	4655	4655	4655	4655	0
34	20240712	181100	226648340	4655	4655	4655	4655	0
35	20240712	181000	226648340	4655	4655	4655	4655	0
36	20240712	180900	226648340	4655	4655	4655	4655	0
37	20240712	180800	226648340	4655	4655	4655	4655	0
38	20240712	180700	226648340	4655	4655	4655	4655	0
39	20240712	180600	226648340	4655	4655	4655	4655	0
40	20240712	180500	226648340	4655	4655	4655	4655	0
41	20240712	180400	226648340	4655	4655	4655	4655	0
42	20240712	180300	226648340	4655	4655	4655	4655	0
43	20240712	180200	226648340	4655	4655	4655	4655	0
44	20240712	180100	226648340	4655	4655	4655	4655	0
45	20240712	180000	226648340	4655	4655	4655	4655	0
46	20240712	175900	226648340	4655	4655	4655	4655	0
47	20240712	175800	226648340	4655	4655	4655	4655	0
48	20240712	175700	226648340	4655	4655	4655	4655	0
49	20240712	175600	226648340	4655	4655	4655	4655	0
50	20240712	175500	226648340	4655	4655	4655	4655	0
51	20240712	175400	226648340	4655	4655	4655	4655	0
52	20240712	175300	226648340	4655	4655	4655	4655	0
53	20240712	175200	226648340	4655	4655	4655	4655	0
54	20240712	175100	226648340	4655	4655	4655	4655	0
55	20240712	175000	226648340	4655	4655	4655	4655	0
56	20240712	174900	226648340	4655	4655	4655	4655	0
57	20240712	174800	226648340	4655	4655	4655	4655	0
58	20240712	174700	226648340	4655	4655	4655	4655	0
59	20240712	174600	226648340	4655	4655	4655	4655	0
60	20240712	174500	226648340	4655	4655	4655	4655	0
61	20240712	174400	226648340	4655	4655	4655	4655	0
62	20240712	174300	226648340	4655	4655	4655	4655	1929
63	20240712	174200	226648340	4655	4655	4655	4655	0
64	20240712	174100	226648340	4655	4655	4655	4655	0
65	20240712	174000	226648340	4655	4655	4655	4655	0
66	20240712	173900	226648340	4655	4655	4655	4655	0
67	20240712	173800	226648340	4655	4655	4655	4655	0
68	20240712	173700	226648340	4655	4655	4655	4655	0
69	20240712	173600	226648340	4655	4655	4655	4655	0
70	20240712	173500	226648340	4655	4655	4655	4655	0
71	20240712	173400	226648340	4655	4655	4655	4655	0
72	20240712	173300	226648340	4655	4655	4655	4655	0
73	20240712	173200	226648340	4655	4655	4655	4655	0
74	20240712	173100	226648340	4655	4655	4655	4655	0
75	20240712	173000	226648340	4655	4655	4655	4655	0
76	20240712	172900	226648340	4655	4655	4655	4655	0
77	20240712	172800	226648340	4655	4655	4655	4655	0
78	20240712	172700	226648340	4655	4655	4655	4655	0
79	20240712	172600	226648340	4655	4655	4655	4655	0
80	20240712	172500	226648340	4655	4655	4655	4655	0
81	20240712	172400	226648340	4655	4655	4655	4655	0
82	20240712	172300	226648340	4655	4655	4655	4655	0
83	20240712	172200	226648340	4655	4655	4655	4655	0
84	20240712	172100	226648340	4655	4655	4655	4655	0
85	20240712	172000	226648340	4655	4655	4655	4655	0
86	20240712	171900	226648340	4655	4655	4655	4655	0
87	20240712	171800	226648340	4655	4655	4655	4655	0
88	20240712	171700	226648340	4655	4655	4655	4655	0
89	20240712	171600	226648340	4655	4655	4655	4655	0
90	20240712	171500	226648340	4655	4655	4655	4655	0
91	20240712	171400	226648340	4655	4655	4655	4655	0
92	20240712	171300	226648340	4655	4655	4655	4655	1929
93	20240712	171200	226648340	4655	4655	4655	4655	0
94	20240712	171100	226648340	4655	4655	4655	4655	0
95	20240712	171000	226648340	4655	4655	4655	4655	0
96	20240712	170900	226648340	4655	4655	4655	4655	0
97	20240712	170800	226648340	4655	4655	4655	4655	0
98	20240712	170700	226648340	4655	4655	4655	4655	0
99	20240712	170600	226648340	4655	4655	4655	4655	0
100	20240712	170500	226648340	4655	4655	4655	4655	0
101	20240712	170400	226648340	4655	4655	4655	4655	0
102	20240712	170300	226648340	4655	4655	4655	4655	0
103	20240712	170200	226648340	4655	4655	4655	4655	0
104	20240712	170100	226648340	4655	4655	4655	4655	0
105	20240712	170000	226648340	4655	4655	4655	4655	0
106	20240712	165900	226648340	4655	4655	4655	4655	0
107	20240712	165800	226648340	4655	4655	4655	4655	0
108	20240712	165700	226648340	4655	4655	4655	4655	0
109	20240712	165600	226648340	4655	4655	4655	4655	0
110	20240712	165500	226648340	4655	4655	4655	4655	0
111	20240712	165400	226648340	4655	4655	4655	4655	0
112	20240712	165300	226648340	4655	4655	4655	4655	0
113	20240712	165200	226648340	4655	4655	4655	4655	0
114	20240712	165100	226648340	4655	4655	4655	4655	0
115	20240712	165000	226648340	4655	4655	4655	4655	0
116	20240712	164900	226648340	4655	4655	4655	4655	0
117	20240712	164800	226648340	4655	4655	4655	4655	0
118	20240712	164700	226648340	4655	4655	4655	4655	0
119	20240712	164600	226648340	4655	4655	4655	4655	0
120	20240712	164500	226648340	4655	4655	4655	4655	0
121	20240712	164400	226648340	4655	4655	4655	4655	0
122	20240712	164300	226648340	4655	4655	4655	4655	1929
123	20240712	164200	226648340	4655	4655	4655	4655	0
124	20240712	164100	226648340	4655	4655	4655	4655	0
125	20240712	164000	226648340	4655	4655	4655	4655	0
126	20240712	163900	226648340	4655	4655	4655	4655	0
127	20240712	163800	226648340	4655	4655	4655	4655	0
128	20240712	163700	226648340	4655	4655	4655	4655	0
129	20240712	163600	226648340	4655	4655	4655	4655	0
130	20240712	163500	226648340	4655	4655	4655	4655	0
131	20240712	163400	226648340	4655	4655	4655	4655	0
132	20240712	163300	226648340	4655	4655	4655	4655	0
133	20240712	163200	226648340	4655	4655	4655	4655	0
134	20240712	163100	226648340	4655	4655	4655	4655	0
135	20240712	163000	226648340	4655	4655	4655	4655	0
136	20240712	162900	226648340	4655	4655	4655	4655	0
137	20240712	162800	226648340	4655	4655	4655	4655	0
138	20240712	162700	226648340	4655	4655	4655	4655	0
139	20240712	162600	226648340	4655	4655	4655	4655	0
140	20240712	162500	226648340	4655	4655	4655	4655	0
141	20240712	162400	226648340	4655	4655	4655	4655	0
142	20240712	162300	226648340	4655	4655	4655	4655	0
143	20240712	162200	226648340	4655	4655	4655	4655	0
144	20240712	162100	226648340	4655	4655	4655	4655	0
145	20240712	162000	226648340	4655	4655	4655	4655	0
146	20240712	161900	226648340	4655	4655	4655	4655	0
147	20240712	161800	226648340	4655	4655	4655	4655	0
148	20240712	161700	226648340	4655	4655	4655	4655	0
149	20240712	161600	226648340	4655	4655	4655	4655	0
150	20240712	161500	226648340	4655	4655	4655	4655	0
151	20240712	161400	226648340	4655	4655	4655	4655	0
152	20240712	161300	226648340	4655	4655	4655	4655	1929
153	20240712	161200	226648340	4655	4655	4655	4655	0
154	20240712	161100	226648340	4655	4655	4655	4655	0
155	20240712	161000	226648340	4655	4655	4655	4655	0
156	20240712	160900	226648340	4655	4655	4655	4655	0
157	20240712	160800	226648340	4655	4655	4655	4655	0
158	20240712	160700	226648340	4655	4655	4655	4655	0
159	20240712	160600	226648340	4655	4655	4655	4655	0
160	20240712	160500	226648340	4655	4655	4655	4655	0
161	20240712	160400	226648340	4655	4655	4655	4655	0
162	20240712	160300	226648340	4655	4655	4655	4655	0
163	20240712	160200	226648340	4655	4655	4655	4655	0
164	20240712	160100	226648340	4655	4655	4655	4655	0
165	20240712	160000	226648340	4655	4655	4655	4655	0
166	20240712	155900	226648340	4655	4655	4655	4655	0
167	20240712	155800	226648340	4655	4655	4655	4655	0
168	20240712	155700	226648340	4655	4655	4655	4655	0
169	20240712	155600	226648340	4655	4655	4655	4655	0
170	20240712	155500	226648340	4655	4655	4655	4655	0
171	20240712	155400	226648340	4655	4655	4655	4655	0
172	20240712	155300	226648340	4655	4655	4655	4655	0
173	20240712	155200	226648340	4655	4655	4655	4655	0
174	20240712	155100	226648340	4655	4655	4655	4655	0
175	20240712	155000	226648340	4655	4655	4655	4655	0
176	20240712	154900	226648340	4655	4655	4655	4655	0
177	20240712	154800	226648340	4655	4655	4655	4655	0
178	20240712	154700	226648340	4655	4655	4655	4655	0
179	20240712	154600	226648340	4655	4655	4655	4655	0
180	20240712	154500	226648340	4655	4655	4655	4655	0
181	20240712	154400	226648340	4655	4655	4655	4655	0
182	20240712	154300	226648340	4655	4655	4655	4655	1929
183	20240712	154200	226648340	4655	4655	4655	4655	0
184	20240712	154100	226648340	4655	4655	4655	4655	0
185	20240712	154000	226648340	4655	4655	4655	4655	0
186	20240712	153900	226648340	4655	4655	4655	4655	0
187	20240712	153800	226648340	4655	4655	4655	4655	0
188	20240712	153700	226648340	4655	4655	4655	4655	0
189	20240712	153600	226648340	4655	4655	4655	4655	0
190	20240712	153500	226648340	4655	4655	4655	4655	0
191	20240712	153400	226648340	4655	4655	4655	4655	0
192	20240712	153300	226648340	4655	4655	4655	4655	0
193	20240712	153200	226648340	4655	4655	4655	4655	0
194	20240712	153100	226648340	4655	4655	4655	4655	0
195	20240712	153000	226648340	4655	4655	4655	4655	1929
196	20240712	152900	217668845	4660	4660	4660	4660	0
197	20240712	152800	217668845	4660	4660	4660	4660	0
198	20240712	152700	217668845	4660	4660	4660	4660	0
199	20240712	152600	217668845	4660	4660	4660	4660	0
200	20240712	152500	217668845	4660	4660	4660	4660	0
201	20240712	152400	217668845	4660	4660	4660	4660	0
202	20240712	152300	217668845	4660	4660	4660	4660	0
203	20240712	152200	217668845	4660	4660	4660	4660	0
204	20240712	152100	217668845	4660	4660	4660	4660	0
205	20240712	152000	217668845	4660	4660	4660	4660	0
206	20240712	151900	217668845	4660	4655	4660	4655	14
207	20240712	151800	217603670	4655	4655	4655	4655	1
208	20240712	151700	217599015	4660	4660	4660	4660	0
209	20240712	151600	217599015	4660	4655	4660	4655	11
210	20240712	151500	217547805	4665	4660	4665	4655	86
211	20240712	151400	217147430	4665	4655	4665	4655	2
212	20240712	151300	217138110	4665	4655	4665	4655	302
213	20240712	151200	215732290	4665	4665	4665	4665	0
214	20240712	151100	215732290	4665	4665	4665	4660	5
215	20240712	151000	215708970	4655	4655	4655	4655	10
216	20240712	150900	215662420	4660	4660	4660	4660	0
217	20240712	150800	215662420	4660	4660	4660	4660	0
218	20240712	150700	215662420	4660	4660	4660	4660	0
219	20240712	150600	215662420	4660	4660	4660	4660	32
220	20240712	150500	215513300	4655	4655	4655	4655	0
221	20240712	150400	215513300	4655	4650	4655	4650	53
222	20240712	150300	215266790	4650	4660	4660	4650	460
223	20240712	150200	213127235	4655	4655	4655	4655	6
224	20240712	150100	213099305	4655	4655	4655	4655	0
225	20240712	150000	213099305	4655	4650	4655	4645	2113
226	20240712	145900	203276625	4655	4655	4655	4655	0
227	20240712	145800	203276625	4655	4655	4655	4655	20
228	20240712	145700	203183525	4655	4655	4655	4655	0
229	20240712	145600	203183525	4655	4655	4655	4650	3
230	20240712	145500	203169565	4650	4650	4650	4650	0
231	20240712	145400	203169565	4650	4650	4650	4650	0
232	20240712	145300	203169565	4650	4670	4670	4650	3
233	20240712	145200	203155585	4650	4670	4670	4650	497
234	20240712	145100	200842015	4680	4680	4680	4680	3
235	20240712	145000	200827975	4650	4650	4650	4650	592
236	20240712	144900	198075175	4650	4655	4655	4650	250
237	20240712	144800	196912515	4655	4660	4660	4655	3
238	20240712	144700	196898540	4660	4660	4660	4660	0
239	20240712	144600	196898540	4660	4660	4660	4660	0
240	20240712	144500	196898540	4660	4660	4660	4660	1
241	20240712	144400	196893880	4650	4665	4665	4650	2908
242	20240712	144300	183361080	4670	4670	4670	4670	0
243	20240712	144200	183361080	4670	4670	4670	4670	3
244	20240712	144100	183347070	4670	4670	4670	4670	8
245	20240712	144000	183309710	4670	4670	4670	4670	4
246	20240712	143900	183291030	4665	4665	4665	4665	177
247	20240712	143800	182465325	4665	4665	4665	4665	24
248	20240712	143700	182353365	4665	4665	4665	4665	0
249	20240712	143600	182353365	4665	4665	4665	4665	0
250	20240712	143500	182353365	4665	4665	4665	4665	109
251	20240712	143400	181844880	4665	4665	4665	4665	4
252	20240712	143300	181826220	4665	4665	4665	4665	0
253	20240712	143200	181826220	4665	4665	4665	4665	1
254	20240712	143100	181821555	4665	4665	4665	4665	1
255	20240712	143000	181816890	4660	4660	4660	4660	24
256	20240712	142900	181705050	4665	4665	4665	4665	0
257	20240712	142800	181705050	4665	4670	4670	4665	62
258	20240712	142700	181415815	4670	4670	4670	4670	0
259	20240712	142600	181415815	4670	4670	4670	4670	2
260	20240712	142500	181406475	4670	4670	4670	4670	0
261	20240712	142400	181406475	4670	4670	4670	4670	0
262	20240712	142300	181406475	4670	4670	4670	4670	0
263	20240712	142200	181406475	4670	4670	4670	4670	0
264	20240712	142100	181406475	4670	4670	4670	4670	0
265	20240712	142000	181406475	4670	4670	4670	4670	0
266	20240712	141900	181406475	4670	4670	4670	4670	0
267	20240712	141800	181406475	4670	4670	4670	4670	0
268	20240712	141700	181406475	4670	4670	4670	4670	0
269	20240712	141600	181406475	4670	4670	4670	4670	0
270	20240712	141500	181406475	4670	4670	4670	4670	0
271	20240712	141400	181406475	4670	4670	4670	4670	0
272	20240712	141300	181406475	4670	4670	4670	4670	5
273	20240712	141200	181383125	4670	4670	4670	4670	0
274	20240712	141100	181383125	4670	4670	4670	4670	0
275	20240712	141000	181383125	4670	4670	4670	4670	0
276	20240712	140900	181383125	4670	4670	4670	4670	0
277	20240712	140800	181383125	4670	4670	4670	4670	0
278	20240712	140700	181383125	4670	4670	4670	4670	0
279	20240712	140600	181383125	4670	4670	4670	4670	0
280	20240712	140500	181383125	4670	4670	4670	4670	0
281	20240712	140400	181383125	4670	4670	4670	4670	0
282	20240712	140300	181383125	4670	4665	4670	4665	3
283	20240712	140200	181369120	4670	4670	4670	4670	0
284	20240712	140100	181369120	4670	4670	4670	4670	0
285	20240712	140000	181369120	4670	4670	4670	4670	500
286	20240712	135900	179034120	4670	4670	4670	4670	0
287	20240712	135800	179034120	4670	4670	4670	4670	7
288	20240712	135700	179001430	4670	4670	4670	4670	7
289	20240712	135600	178968740	4670	4670	4670	4670	0
290	20240712	135500	178968740	4670	4670	4670	4670	1
291	20240712	135400	178964070	4665	4665	4665	4665	25
292	20240712	135300	178847445	4665	4665	4665	4665	0
293	20240712	135200	178847445	4665	4665	4665	4665	744
294	20240712	135100	175376685	4670	4670	4670	4670	0
295	20240712	135000	175376685	4670	4670	4670	4670	0
296	20240712	134900	175376685	4670	4670	4670	4670	0
297	20240712	134800	175376685	4670	4670	4670	4670	0
298	20240712	134700	175376685	4670	4670	4670	4670	0
299	20240712	134600	175376685	4670	4670	4670	4670	0
300	20240712	134500	175376685	4670	4670	4670	4670	2
301	20240712	134400	175367345	4670	4670	4670	4670	17
302	20240712	134300	175287955	4670	4670	4670	4670	2
303	20240712	134200	175278615	4670	4670	4670	4670	846
304	20240712	134100	171327795	4670	4670	4670	4670	0
305	20240712	134000	171327795	4670	4670	4670	4670	0
306	20240712	133900	171327795	4670	4670	4670	4670	0
307	20240712	133800	171327795	4670	4675	4675	4670	150
308	20240712	133700	170627240	4670	4670	4670	4670	0
309	20240712	133600	170627240	4670	4670	4670	4670	0
310	20240712	133500	170627240	4670	4670	4670	4670	0
311	20240712	133400	170627240	4670	4670	4670	4670	0
312	20240712	133300	170627240	4670	4670	4670	4670	0
313	20240712	133200	170627240	4670	4685	4685	4670	27
314	20240712	133100	170501130	4685	4685	4685	4685	0
315	20240712	133000	170501130	4685	4685	4685	4685	0
316	20240712	132900	170501130	4685	4685	4685	4685	0
317	20240712	132800	170501130	4685	4685	4685	4685	10
318	20240712	132700	170454280	4685	4685	4685	4685	0
319	20240712	132600	170454280	4685	4685	4685	4685	0
320	20240712	132500	170454280	4685	4665	4685	4665	6
321	20240712	132400	170426250	4685	4680	4685	4680	11
322	20240712	132300	170374765	4680	4680	4680	4670	178
323	20240712	132200	169543465	4680	4680	4680	4680	1
324	20240712	132100	169538785	4685	4685	4685	4685	0
325	20240712	132000	169538785	4685	4685	4685	4685	0
326	20240712	131900	169538785	4685	4685	4685	4685	0
327	20240712	131800	169538785	4685	4685	4685	4685	0
328	20240712	131700	169538785	4685	4685	4685	4685	0
329	20240712	131600	169538785	4685	4685	4685	4685	0
330	20240712	131500	169538785	4685	4685	4685	4685	0
331	20240712	131400	169538785	4685	4685	4685	4685	0
332	20240712	131300	169538785	4685	4685	4685	4685	0
333	20240712	131200	169538785	4685	4685	4685	4685	1
334	20240712	131100	169534100	4685	4685	4685	4685	3
335	20240712	131000	169520045	4685	4685	4685	4685	0
336	20240712	130900	169520045	4685	4685	4685	4685	8
337	20240712	130800	169482565	4685	4685	4685	4685	3
338	20240712	130700	169468510	4675	4675	4675	4675	289
339	20240712	130600	168117435	4685	4685	4685	4685	0
340	20240712	130500	168117435	4685	4685	4685	4685	0
341	20240712	130400	168117435	4685	4685	4685	4685	0
342	20240712	130300	168117435	4685	4685	4685	4685	0
343	20240712	130200	168117435	4685	4685	4685	4685	0
344	20240712	130100	168117435	4685	4685	4685	4685	1
345	20240712	130000	168112750	4685	4685	4685	4685	0
346	20240712	125900	168112750	4685	4685	4685	4685	0
347	20240712	125800	168112750	4685	4685	4685	4685	0
348	20240712	125700	168112750	4685	4685	4685	4685	0
349	20240712	125600	168112750	4685	4685	4685	4685	0
350	20240712	125500	168112750	4685	4685	4685	4685	0
351	20240712	125400	168112750	4685	4685	4685	4685	2
352	20240712	125300	168103380	4680	4680	4680	4680	100
353	20240712	125200	167635380	4685	4685	4685	4685	0
354	20240712	125100	167635380	4685	4685	4685	4685	0
355	20240712	125000	167635380	4685	4685	4685	4685	100
356	20240712	124900	167166880	4685	4685	4685	4685	1
357	20240712	124800	167162195	4680	4685	4685	4680	101
358	20240712	124700	166689015	4685	4685	4685	4685	14
359	20240712	124600	166623425	4685	4685	4685	4685	0
360	20240712	124500	166623425	4685	4685	4685	4685	150
361	20240712	124400	165920675	4685	4685	4685	4685	0
362	20240712	124300	165920675	4685	4685	4685	4685	0
363	20240712	124200	165920675	4685	4685	4685	4685	0
364	20240712	124100	165920675	4685	4685	4685	4685	0
365	20240712	124000	165920675	4685	4685	4685	4685	0
366	20240712	123900	165920675	4685	4685	4685	4685	0
367	20240712	123800	165920675	4685	4685	4685	4685	11
368	20240712	123700	165869140	4685	4675	4685	4675	202
369	20240712	123600	164924770	4685	4685	4685	4675	116
370	20240712	123500	164381890	4685	4680	4685	4680	3
371	20240712	123400	164367840	4685	4685	4685	4685	0
372	20240712	123300	164367840	4685	4685	4685	4685	0
373	20240712	123200	164367840	4685	4685	4685	4685	11
374	20240712	123100	164316305	4685	4675	4685	4675	24
375	20240712	123000	164203880	4690	4690	4690	4690	0
376	20240712	122900	164203880	4690	4690	4690	4690	0
377	20240712	122800	164203880	4690	4690	4690	4690	0
378	20240712	122700	164203880	4690	4690	4690	4690	0
379	20240712	122600	164203880	4690	4685	4690	4685	6
380	20240712	122500	164175765	4690	4685	4690	4685	6
381	20240712	122400	164147650	4690	4690	4690	4690	11
382	20240712	122300	164096060	4690	4680	4690	4680	260
383	20240712	122200	162878480	4680	4675	4680	4675	1159
384	20240712	122100	157455085	4680	4680	4680	4680	0
385	20240712	122000	157455085	4680	4680	4680	4680	0
386	20240712	121900	157455085	4680	4680	4680	4680	0
387	20240712	121800	157455085	4680	4680	4680	4680	18
388	20240712	121700	157370845	4680	4680	4680	4680	44
389	20240712	121600	157164925	4680	4680	4680	4680	0
390	20240712	121500	157164925	4680	4680	4680	4680	0
391	20240712	121400	157164925	4680	4680	4680	4680	0
392	20240712	121300	157164925	4680	4675	4680	4675	2
393	20240712	121200	157155570	4680	4670	4680	4670	252
394	20240712	121100	155978710	4680	4680	4680	4680	36
395	20240712	121000	155810230	4680	4675	4680	4675	13
396	20240712	120900	155749405	4675	4675	4675	4675	2
397	20240712	120800	155740055	4655	4655	4655	4655	0
398	20240712	120700	155740055	4655	4655	4655	4655	0
399	20240712	120600	155740055	4655	4655	4655	4655	0
400	20240712	120500	155740055	4655	4655	4655	4655	0
401	20240712	120400	155740055	4655	4655	4655	4655	0
402	20240712	120300	155740055	4655	4655	4655	4655	0
403	20240712	120200	155740055	4655	4655	4655	4655	147
404	20240712	120100	155055770	4680	4660	4680	4655	316
405	20240712	120000	153583000	4680	4680	4680	4680	0
406	20240712	115900	153583000	4680	4670	4680	4670	14
407	20240712	115800	153517585	4670	4670	4670	4670	1
408	20240712	115700	153512915	4670	4670	4670	4670	0
409	20240712	115600	153512915	4670	4670	4670	4670	99
410	20240712	115500	153050585	4670	4670	4670	4670	1
411	20240712	115400	153045915	4680	4680	4680	4680	0
412	20240712	115300	153045915	4680	4680	4680	4680	0
413	20240712	115200	153045915	4680	4680	4680	4680	0
414	20240712	115100	153045915	4680	4680	4680	4680	6
415	20240712	115000	153017835	4680	4670	4680	4670	330
416	20240712	114900	151476725	4680	4680	4680	4680	0
417	20240712	114800	151476725	4680	4680	4680	4680	0
418	20240712	114700	151476725	4680	4680	4680	4680	0
419	20240712	114600	151476725	4680	4680	4680	4680	8
420	20240712	114500	151439285	4680	4670	4680	4670	603
421	20240712	114400	148620645	4680	4680	4680	4680	0
422	20240712	114300	148620645	4680	4680	4680	4680	0
423	20240712	114200	148620645	4680	4680	4680	4680	0
424	20240712	114100	148620645	4680	4680	4680	4680	0
425	20240712	114000	148620645	4680	4680	4680	4680	0
426	20240712	113900	148620645	4680	4680	4680	4680	0
427	20240712	113800	148620645	4680	4680	4680	4680	0
428	20240712	113700	148620645	4680	4680	4680	4680	0
429	20240712	113600	148620645	4680	4665	4680	4665	187
430	20240712	113500	147748275	4665	4665	4665	4665	264
431	20240712	113400	146516715	4665	4665	4665	4665	339
432	20240712	113300	144935280	4665	4665	4665	4665	0
433	20240712	113200	144935280	4665	4665	4665	4665	0
434	20240712	113100	144935280	4665	4665	4665	4665	0
435	20240712	113000	144935280	4665	4665	4665	4665	0
436	20240712	112900	144935280	4665	4665	4665	4665	11
437	20240712	112800	144883965	4680	4680	4680	4680	0
438	20240712	112700	144883965	4680	4670	4680	4670	4
439	20240712	112600	144865275	4680	4680	4680	4680	0
440	20240712	112500	144865275	4680	4675	4680	4675	2
441	20240712	112400	144855920	4680	4680	4680	4680	0
442	20240712	112300	144855920	4680	4680	4680	4680	0
443	20240712	112200	144855920	4680	4680	4680	4680	10
444	20240712	112100	144809120	4680	4680	4680	4680	8
445	20240712	112000	144771680	4680	4680	4680	4680	0
446	20240712	111900	144771680	4680	4680	4680	4680	0
447	20240712	111800	144771680	4680	4680	4680	4680	0
448	20240712	111700	144771680	4680	4680	4680	4680	0
449	20240712	111600	144771680	4680	4680	4680	4680	1
450	20240712	111500	144767000	4680	4680	4680	4680	0
451	20240712	111400	144767000	4680	4680	4680	4680	0
452	20240712	111300	144767000	4680	4680	4680	4680	5
453	20240712	111200	144743600	4680	4680	4680	4680	2
454	20240712	111100	144734240	4680	4660	4680	4645	8671
455	20240712	111000	104411140	4690	4690	4690	4690	0
456	20240712	110900	104411140	4690	4685	4690	4660	10053
457	20240712	110800	57558760	4690	4690	4690	4690	0
458	20240712	110700	57558760	4690	4690	4690	4690	2
459	20240712	110600	57549380	4690	4690	4690	4690	0
460	20240712	110500	57549380	4690	4690	4690	4690	1
461	20240712	110400	57544690	4685	4690	4690	4685	2
462	20240712	110300	57535315	4695	4695	4695	4695	0
463	20240712	110200	57535315	4695	4695	4695	4695	0
464	20240712	110100	57535315	4695	4695	4695	4695	0
465	20240712	110000	57535315	4695	4690	4695	4690	110
466	20240712	105900	57019410	4690	4685	4690	4685	173
467	20240712	105800	56208900	4695	4695	4695	4695	0
468	20240712	105700	56208900	4695	4695	4695	4695	0
469	20240712	105600	56208900	4695	4695	4695	4695	0
470	20240712	105500	56208900	4695	4680	4695	4680	2
471	20240712	105400	56199525	4700	4700	4700	4700	0
472	20240712	105300	56199525	4700	4695	4700	4695	125
473	20240712	105200	55612645	4695	4690	4695	4690	1138
474	20240712	105100	50270575	4685	4685	4685	4685	1
475	20240712	105000	50265890	4690	4695	4695	4690	2
476	20240712	104900	50256505	4695	4695	4695	4695	0
477	20240712	104800	50256505	4695	4695	4695	4690	3
478	20240712	104700	50242425	4685	4685	4685	4685	1
479	20240712	104600	50237740	4700	4700	4700	4700	0
480	20240712	104500	50237740	4700	4690	4700	4690	7
481	20240712	104400	50204880	4700	4685	4700	4675	34
482	20240712	104300	50045800	4705	4700	4705	4700	2
483	20240712	104200	50036395	4720	4720	4720	4720	0
484	20240712	104100	50036395	4720	4720	4720	4720	0
485	20240712	104000	50036395	4720	4720	4720	4720	0
486	20240712	103900	50036395	4720	4720	4720	4720	0
487	20240712	103800	50036395	4720	4720	4720	4720	0
488	20240712	103700	50036395	4720	4720	4720	4720	0
489	20240712	103600	50036395	4720	4720	4720	4720	0
490	20240712	103500	50036395	4720	4720	4720	4720	0
491	20240712	103400	50036395	4720	4720	4720	4720	0
492	20240712	103300	50036395	4720	4695	4720	4695	200
493	20240712	103200	49096270	4675	4695	4695	4675	68
494	20240712	103100	48778080	4690	4690	4690	4690	10
495	20240712	103000	48731180	4675	4670	4675	4670	413
496	20240712	102900	46801895	4670	4670	4670	4670	0
497	20240712	102800	46801895	4670	4670	4670	4670	10
498	20240712	102700	46755195	4670	4670	4670	4670	10
499	20240712	102600	46708495	4670	4670	4670	4670	0
500	20240712	102500	46708495	4670	4670	4670	4670	0
501	20240712	102400	46708495	4670	4670	4670	4670	72
502	20240712	102300	46372255	4675	4675	4675	4675	0
503	20240712	102200	46372255	4675	4675	4675	4675	0
504	20240712	102100	46372255	4675	4675	4675	4675	1
505	20240712	102000	46367580	4675	4675	4675	4675	0
506	20240712	101900	46367580	4675	4675	4675	4675	0
507	20240712	101800	46367580	4675	4675	4675	4675	2
508	20240712	101700	46358230	4675	4675	4675	4675	0
509	20240712	101600	46358230	4675	4675	4675	4675	610
510	20240712	101500	43506480	4675	4675	4675	4675	0
511	20240712	101400	43506480	4675	4675	4675	4675	3
512	20240712	101300	43492455	4675	4665	4675	4665	1324
513	20240712	101200	37315335	4665	4665	4665	4665	100
514	20240712	101100	36848835	4665	4670	4670	4665	718
515	20240712	101000	33499360	4670	4670	4670	4670	0
516	20240712	100900	33499360	4670	4670	4670	4670	0
517	20240712	100800	33499360	4670	4670	4670	4670	65
518	20240712	100700	33195810	4670	4670	4670	4670	19
519	20240712	100600	33107080	4675	4675	4675	4675	3
520	20240712	100500	33093055	4675	4675	4675	4675	1
521	20240712	100400	33088380	4675	4675	4675	4675	0
522	20240712	100300	33088380	4675	4675	4675	4675	0
523	20240712	100200	33088380	4675	4675	4675	4670	12
524	20240712	100100	33032330	4675	4675	4675	4675	2
525	20240712	100000	33022980	4675	4675	4675	4675	0
526	20240712	095900	33022980	4675	4675	4675	4675	1
527	20240712	095800	33018305	4670	4670	4670	4670	33
528	20240712	095700	32864195	4675	4675	4675	4675	30
529	20240712	095600	32723945	4675	4675	4675	4675	2
530	20240712	095500	32714595	4675	4665	4675	4665	14
531	20240712	095400	32649220	4665	4675	4675	4665	3594
532	20240712	095300	15877330	4675	4685	4695	4675	229
533	20240712	095200	14806515	4690	4690	4690	4690	0
534	20240712	095100	14806515	4690	4690	4690	4690	0
535	20240712	095000	14806515	4690	4690	4690	4690	0
536	20240712	094900	14806515	4690	4690	4690	4690	0
537	20240712	094800	14806515	4690	4690	4690	4690	337
538	20240712	094700	13225985	4690	4690	4690	4690	1
539	20240712	094600	13221295	4685	4695	4695	4685	4
540	20240712	094500	13202525	4695	4695	4695	4695	30
541	20240712	094400	13061675	4695	4695	4695	4695	40
542	20240712	094300	12873875	4695	4695	4695	4695	32
543	20240712	094200	12723635	4685	4685	4685	4685	0
544	20240712	094100	12723635	4685	4680	4685	4680	163
545	20240712	094000	11960740	4685	4685	4685	4685	2
546	20240712	093900	11951370	4685	4685	4685	4685	101
547	20240712	093800	11478185	4685	4685	4685	4685	2
548	20240712	093700	11468815	4685	4685	4685	4685	215
549	20240712	093600	10461540	4690	4690	4690	4690	0
550	20240712	093500	10461540	4690	4690	4690	4690	195
551	20240712	093400	9546990	4690	4690	4690	4690	0
552	20240712	093300	9546990	4690	4690	4690	4690	0
553	20240712	093200	9546990	4690	4690	4690	4690	0
554	20240712	093100	9546990	4690	4690	4690	4690	0
555	20240712	093000	9546990	4690	4690	4690	4690	0
556	20240712	092900	9546990	4690	4690	4690	4690	0
557	20240712	092800	9546990	4690	4690	4690	4690	0
558	20240712	092700	9546990	4690	4690	4690	4690	5
559	20240712	092600	9523540	4695	4695	4695	4695	0
560	20240712	092500	9523540	4695	4695	4695	4695	0
561	20240712	092400	9523540	4695	4695	4695	4695	0
562	20240712	092300	9523540	4695	4695	4695	4695	0
563	20240712	092200	9523540	4695	4695	4695	4695	0
564	20240712	092100	9523540	4695	4695	4695	4695	10
565	20240712	092000	9476590	4695	4695	4695	4695	0
566	20240712	091900	9476590	4695	4695	4695	4695	0
567	20240712	091800	9476590	4695	4695	4695	4695	0
568	20240712	091700	9476590	4695	4695	4695	4695	0
569	20240712	091600	9476590	4695	4690	4695	4690	328
570	20240712	091500	7937265	4690	4690	4690	4690	0
571	20240712	091400	7937265	4690	4690	4690	4690	73
572	20240712	091300	7594895	4690	4690	4690	4690	3
573	20240712	091200	7580825	4695	4695	4695	4695	10
574	20240712	091100	7533875	4695	4695	4695	4695	42
575	20240712	091000	7336685	4695	4695	4695	4695	0
576	20240712	090900	7336685	4695	4695	4695	4695	10
577	20240712	090800	7289735	4700	4700	4700	4700	0
578	20240712	090700	7289735	4700	4700	4700	4700	0
579	20240712	090600	7289735	4700	4700	4700	4700	11
580	20240712	090500	7238035	4695	4700	4700	4695	420
581	20240712	090400	5264045	4700	4700	4700	4700	10
582	20240712	090300	5217045	4700	4700	4700	4700	1
583	20240712	090200	5212345	4695	4695	4695	4695	101
584	20240712	090100	4738150	4700	4700	4700	4700	1
585	20240712	090000	4733450	4690	4700	4700	4690	1008