KissMeData/016450/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190300	79766645	4725	4725	4725	4725	266
3	20240712	190200	79766645	4725	4725	4725	4725	0
4	20240712	190100	79766645	4725	4725	4725	4725	0
5	20240712	190000	79766645	4725	4725	4725	4725	0
6	20240712	185900	79766645	4725	4725	4725	4725	0
7	20240712	185800	79766645	4725	4725	4725	4725	0
8	20240712	185700	79766645	4725	4725	4725	4725	0
9	20240712	185600	79766645	4725	4725	4725	4725	0
10	20240712	185500	79766645	4725	4725	4725	4725	0
11	20240712	185400	79766645	4725	4725	4725	4725	0
12	20240712	185300	79766645	4725	4725	4725	4725	0
13	20240712	185200	79766645	4725	4725	4725	4725	0
14	20240712	185100	79766645	4725	4725	4725	4725	0
15	20240712	185000	79766645	4725	4725	4725	4725	0
16	20240712	184900	79766645	4725	4725	4725	4725	0
17	20240712	184800	79766645	4725	4725	4725	4725	0
18	20240712	184700	79766645	4725	4725	4725	4725	0
19	20240712	184600	79766645	4725	4725	4725	4725	0
20	20240712	184500	79766645	4725	4725	4725	4725	0
21	20240712	184400	79766645	4725	4725	4725	4725	0
22	20240712	184300	79766645	4725	4725	4725	4725	0
23	20240712	184200	79766645	4725	4725	4725	4725	0
24	20240712	184100	79766645	4725	4725	4725	4725	0
25	20240712	184000	79766645	4725	4725	4725	4725	0
26	20240712	183900	79766645	4725	4725	4725	4725	0
27	20240712	183800	79766645	4725	4725	4725	4725	0
28	20240712	183700	79766645	4725	4725	4725	4725	0
29	20240712	183600	79766645	4725	4725	4725	4725	0
30	20240712	183500	79766645	4725	4725	4725	4725	0
31	20240712	183400	79766645	4725	4725	4725	4725	0
32	20240712	183300	79766645	4725	4725	4725	4725	266
33	20240712	183200	79766645	4725	4725	4725	4725	0
34	20240712	183100	79766645	4725	4725	4725	4725	0
35	20240712	183000	79766645	4725	4725	4725	4725	0
36	20240712	182900	79766645	4725	4725	4725	4725	0
37	20240712	182800	79766645	4725	4725	4725	4725	0
38	20240712	182700	79766645	4725	4725	4725	4725	0
39	20240712	182600	79766645	4725	4725	4725	4725	0
40	20240712	182500	79766645	4725	4725	4725	4725	0
41	20240712	182400	79766645	4725	4725	4725	4725	0
42	20240712	182300	79766645	4725	4725	4725	4725	0
43	20240712	182200	79766645	4725	4725	4725	4725	0
44	20240712	182100	79766645	4725	4725	4725	4725	0
45	20240712	182000	79766645	4725	4725	4725	4725	0
46	20240712	181900	79766645	4725	4725	4725	4725	0
47	20240712	181800	79766645	4725	4725	4725	4725	0
48	20240712	181700	79766645	4725	4725	4725	4725	0
49	20240712	181600	79766645	4725	4725	4725	4725	0
50	20240712	181500	79766645	4725	4725	4725	4725	0
51	20240712	181400	79766645	4725	4725	4725	4725	0
52	20240712	181300	79766645	4725	4725	4725	4725	0
53	20240712	181200	79766645	4725	4725	4725	4725	0
54	20240712	181100	79766645	4725	4725	4725	4725	0
55	20240712	181000	79766645	4725	4725	4725	4725	0
56	20240712	180900	79766645	4725	4725	4725	4725	0
57	20240712	180800	79766645	4725	4725	4725	4725	0
58	20240712	180700	79766645	4725	4725	4725	4725	0
59	20240712	180600	79766645	4725	4725	4725	4725	0
60	20240712	180500	79766645	4725	4725	4725	4725	0
61	20240712	180400	79766645	4725	4725	4725	4725	0
62	20240712	180300	79766645	4725	4725	4725	4725	266
63	20240712	180200	79766645	4725	4725	4725	4725	0
64	20240712	180100	79766645	4725	4725	4725	4725	0
65	20240712	180000	79766645	4725	4725	4725	4725	0
66	20240712	175900	79766645	4725	4725	4725	4725	0
67	20240712	175800	79766645	4725	4725	4725	4725	0
68	20240712	175700	79766645	4725	4725	4725	4725	0
69	20240712	175600	79766645	4725	4725	4725	4725	0
70	20240712	175500	79766645	4725	4725	4725	4725	0
71	20240712	175400	79766645	4725	4725	4725	4725	0
72	20240712	175300	79766645	4725	4725	4725	4725	0
73	20240712	175200	79766645	4725	4725	4725	4725	0
74	20240712	175100	79766645	4725	4725	4725	4725	0
75	20240712	175000	79766645	4725	4725	4725	4725	0
76	20240712	174900	79766645	4725	4725	4725	4725	0
77	20240712	174800	79766645	4725	4725	4725	4725	0
78	20240712	174700	79766645	4725	4725	4725	4725	0
79	20240712	174600	79766645	4725	4725	4725	4725	0
80	20240712	174500	79766645	4725	4725	4725	4725	0
81	20240712	174400	79766645	4725	4725	4725	4725	0
82	20240712	174300	79766645	4725	4725	4725	4725	0
83	20240712	174200	79766645	4725	4725	4725	4725	0
84	20240712	174100	79766645	4725	4725	4725	4725	0
85	20240712	174000	79766645	4725	4725	4725	4725	0
86	20240712	173900	79766645	4725	4725	4725	4725	0
87	20240712	173800	79766645	4725	4725	4725	4725	0
88	20240712	173700	79766645	4725	4725	4725	4725	0
89	20240712	173600	79766645	4725	4725	4725	4725	0
90	20240712	173500	79766645	4725	4725	4725	4725	0
91	20240712	173400	79766645	4725	4725	4725	4725	0
92	20240712	173300	79766645	4725	4725	4725	4725	266
93	20240712	173200	79766645	4725	4725	4725	4725	0
94	20240712	173100	79766645	4725	4725	4725	4725	0
95	20240712	173000	79766645	4725	4725	4725	4725	0
96	20240712	172900	79766645	4725	4725	4725	4725	0
97	20240712	172800	79766645	4725	4725	4725	4725	0
98	20240712	172700	79766645	4725	4725	4725	4725	0
99	20240712	172600	79766645	4725	4725	4725	4725	0
100	20240712	172500	79766645	4725	4725	4725	4725	0
101	20240712	172400	79766645	4725	4725	4725	4725	0
102	20240712	172300	79766645	4725	4725	4725	4725	0
103	20240712	172200	79766645	4725	4725	4725	4725	0
104	20240712	172100	79766645	4725	4725	4725	4725	0
105	20240712	172000	79766645	4725	4725	4725	4725	0
106	20240712	171900	79766645	4725	4725	4725	4725	0
107	20240712	171800	79766645	4725	4725	4725	4725	0
108	20240712	171700	79766645	4725	4725	4725	4725	0
109	20240712	171600	79766645	4725	4725	4725	4725	0
110	20240712	171500	79766645	4725	4725	4725	4725	0
111	20240712	171400	79766645	4725	4725	4725	4725	0
112	20240712	171300	79766645	4725	4725	4725	4725	0
113	20240712	171200	79766645	4725	4725	4725	4725	0
114	20240712	171100	79766645	4725	4725	4725	4725	0
115	20240712	171000	79766645	4725	4725	4725	4725	0
116	20240712	170900	79766645	4725	4725	4725	4725	0
117	20240712	170800	79766645	4725	4725	4725	4725	0
118	20240712	170700	79766645	4725	4725	4725	4725	0
119	20240712	170600	79766645	4725	4725	4725	4725	0
120	20240712	170500	79766645	4725	4725	4725	4725	0
121	20240712	170400	79766645	4725	4725	4725	4725	0
122	20240712	170300	79766645	4725	4725	4725	4725	266
123	20240712	170200	79766645	4725	4725	4725	4725	0
124	20240712	170100	79766645	4725	4725	4725	4725	0
125	20240712	170000	79766645	4725	4725	4725	4725	0
126	20240712	165900	79766645	4725	4725	4725	4725	0
127	20240712	165800	79766645	4725	4725	4725	4725	0
128	20240712	165700	79766645	4725	4725	4725	4725	0
129	20240712	165600	79766645	4725	4725	4725	4725	0
130	20240712	165500	79766645	4725	4725	4725	4725	0
131	20240712	165400	79766645	4725	4725	4725	4725	0
132	20240712	165300	79766645	4725	4725	4725	4725	0
133	20240712	165200	79766645	4725	4725	4725	4725	0
134	20240712	165100	79766645	4725	4725	4725	4725	0
135	20240712	165000	79766645	4725	4725	4725	4725	0
136	20240712	164900	79766645	4725	4725	4725	4725	0
137	20240712	164800	79766645	4725	4725	4725	4725	0
138	20240712	164700	79766645	4725	4725	4725	4725	0
139	20240712	164600	79766645	4725	4725	4725	4725	0
140	20240712	164500	79766645	4725	4725	4725	4725	0
141	20240712	164400	79766645	4725	4725	4725	4725	0
142	20240712	164300	79766645	4725	4725	4725	4725	0
143	20240712	164200	79766645	4725	4725	4725	4725	0
144	20240712	164100	79766645	4725	4725	4725	4725	0
145	20240712	164000	79766645	4725	4725	4725	4725	0
146	20240712	163900	79766645	4725	4725	4725	4725	0
147	20240712	163800	79766645	4725	4725	4725	4725	0
148	20240712	163700	79766645	4725	4725	4725	4725	0
149	20240712	163600	79766645	4725	4725	4725	4725	0
150	20240712	163500	79766645	4725	4725	4725	4725	0
151	20240712	163400	79766645	4725	4725	4725	4725	0
152	20240712	163300	79766645	4725	4725	4725	4725	266
153	20240712	163200	79766645	4725	4725	4725	4725	0
154	20240712	163100	79766645	4725	4725	4725	4725	0
155	20240712	163000	79766645	4725	4725	4725	4725	0
156	20240712	162900	79766645	4725	4725	4725	4725	0
157	20240712	162800	79766645	4725	4725	4725	4725	0
158	20240712	162700	79766645	4725	4725	4725	4725	0
159	20240712	162600	79766645	4725	4725	4725	4725	0
160	20240712	162500	79766645	4725	4725	4725	4725	0
161	20240712	162400	79766645	4725	4725	4725	4725	0
162	20240712	162300	79766645	4725	4725	4725	4725	0
163	20240712	162200	79766645	4725	4725	4725	4725	0
164	20240712	162100	79766645	4725	4725	4725	4725	0
165	20240712	162000	79766645	4725	4725	4725	4725	0
166	20240712	161900	79766645	4725	4725	4725	4725	0
167	20240712	161800	79766645	4725	4725	4725	4725	0
168	20240712	161700	79766645	4725	4725	4725	4725	0
169	20240712	161600	79766645	4725	4725	4725	4725	0
170	20240712	161500	79766645	4725	4725	4725	4725	0
171	20240712	161400	79766645	4725	4725	4725	4725	0
172	20240712	161300	79766645	4725	4725	4725	4725	0
173	20240712	161200	79766645	4725	4725	4725	4725	0
174	20240712	161100	79766645	4725	4725	4725	4725	0
175	20240712	161000	79766645	4725	4725	4725	4725	0
176	20240712	160900	79766645	4725	4725	4725	4725	0
177	20240712	160800	79766645	4725	4725	4725	4725	0
178	20240712	160700	79766645	4725	4725	4725	4725	0
179	20240712	160600	79766645	4725	4725	4725	4725	0
180	20240712	160500	79766645	4725	4725	4725	4725	0
181	20240712	160400	79766645	4725	4725	4725	4725	0
182	20240712	160300	79766645	4725	4725	4725	4725	266
183	20240712	160200	79766645	4725	4725	4725	4725	0
184	20240712	160100	79766645	4725	4725	4725	4725	0
185	20240712	160000	79766645	4725	4725	4725	4725	0
186	20240712	155900	79766645	4725	4725	4725	4725	0
187	20240712	155800	79766645	4725	4725	4725	4725	0
188	20240712	155700	79766645	4725	4725	4725	4725	0
189	20240712	155600	79766645	4725	4725	4725	4725	0
190	20240712	155500	79766645	4725	4725	4725	4725	0
191	20240712	155400	79766645	4725	4725	4725	4725	0
192	20240712	155300	79766645	4725	4725	4725	4725	0
193	20240712	155200	79766645	4725	4725	4725	4725	0
194	20240712	155100	79766645	4725	4725	4725	4725	0
195	20240712	155000	79766645	4725	4725	4725	4725	0
196	20240712	154900	79766645	4725	4725	4725	4725	0
197	20240712	154800	79766645	4725	4725	4725	4725	0
198	20240712	154700	79766645	4725	4725	4725	4725	0
199	20240712	154600	79766645	4725	4725	4725	4725	0
200	20240712	154500	79766645	4725	4725	4725	4725	0
201	20240712	154400	79766645	4725	4725	4725	4725	0
202	20240712	154300	79766645	4725	4725	4725	4725	0
203	20240712	154200	79766645	4725	4725	4725	4725	0
204	20240712	154100	79766645	4725	4725	4725	4725	0
205	20240712	154000	79766645	4725	4725	4725	4725	0
206	20240712	153900	79766645	4725	4725	4725	4725	0
207	20240712	153800	79766645	4725	4725	4725	4725	0
208	20240712	153700	79766645	4725	4725	4725	4725	0
209	20240712	153600	79766645	4725	4725	4725	4725	0
210	20240712	153500	79766645	4725	4725	4725	4725	0
211	20240712	153400	79766645	4725	4725	4725	4725	0
212	20240712	153300	79766645	4725	4725	4725	4725	266
213	20240712	153200	79766645	4725	4725	4725	4725	0
214	20240712	153100	79766645	4725	4725	4725	4725	0
215	20240712	153000	79766645	4725	4725	4725	4725	266
216	20240712	152900	78509795	4720	4720	4720	4720	0
217	20240712	152800	78509795	4720	4720	4720	4720	0
218	20240712	152700	78509795	4720	4720	4720	4720	0
219	20240712	152600	78509795	4720	4720	4720	4720	0
220	20240712	152500	78509795	4720	4720	4720	4720	0
221	20240712	152400	78509795	4720	4720	4720	4720	0
222	20240712	152300	78509795	4720	4720	4720	4720	0
223	20240712	152200	78509795	4720	4720	4720	4720	0
224	20240712	152100	78509795	4720	4720	4720	4720	0
225	20240712	152000	78509795	4720	4720	4720	4720	0
226	20240712	151900	78509795	4720	4720	4720	4720	3
227	20240712	151800	78495635	4720	4720	4720	4720	2
228	20240712	151700	78486195	4720	4720	4720	4720	1
229	20240712	151600	78481475	4720	4720	4720	4720	2
230	20240712	151500	78472035	4720	4720	4720	4720	1
231	20240712	151400	78467315	4720	4720	4720	4720	2
232	20240712	151300	78457875	4720	4720	4720	4720	1
233	20240712	151200	78453155	4720	4720	4720	4720	1
234	20240712	151100	78448435	4730	4730	4730	4730	0
235	20240712	151000	78448435	4730	4720	4730	4720	18
236	20240712	150900	78363425	4720	4720	4720	4720	0
237	20240712	150800	78363425	4720	4720	4720	4720	1
238	20240712	150700	78358705	4725	4725	4725	4725	0
239	20240712	150600	78358705	4725	4725	4725	4725	0
240	20240712	150500	78358705	4725	4725	4725	4725	0
241	20240712	150400	78358705	4725	4725	4725	4725	0
242	20240712	150300	78358705	4725	4725	4725	4725	0
243	20240712	150200	78358705	4725	4725	4725	4725	0
244	20240712	150100	78358705	4725	4725	4725	4725	58
245	20240712	150000	78084655	4720	4720	4720	4720	27
246	20240712	145900	77957215	4720	4720	4720	4720	0
247	20240712	145800	77957215	4720	4720	4720	4720	0
248	20240712	145700	77957215	4720	4720	4720	4720	0
249	20240712	145600	77957215	4720	4720	4720	4720	0
250	20240712	145500	77957215	4720	4720	4720	4720	0
251	20240712	145400	77957215	4720	4720	4720	4720	0
252	20240712	145300	77957215	4720	4720	4720	4720	0
253	20240712	145200	77957215	4720	4720	4720	4720	0
254	20240712	145100	77957215	4720	4720	4720	4720	0
255	20240712	145000	77957215	4720	4720	4720	4720	0
256	20240712	144900	77957215	4720	4720	4720	4720	0
257	20240712	144800	77957215	4720	4720	4720	4720	0
258	20240712	144700	77957215	4720	4720	4720	4720	0
259	20240712	144600	77957215	4720	4720	4720	4720	0
260	20240712	144500	77957215	4720	4730	4730	4720	277
261	20240712	144400	76649110	4730	4730	4730	4730	0
262	20240712	144300	76649110	4730	4730	4730	4730	34
263	20240712	144200	76488290	4730	4730	4730	4730	0
264	20240712	144100	76488290	4730	4730	4730	4730	0
265	20240712	144000	76488290	4730	4730	4730	4730	0
266	20240712	143900	76488290	4730	4730	4730	4730	0
267	20240712	143800	76488290	4730	4730	4730	4730	0
268	20240712	143700	76488290	4730	4730	4730	4730	0
269	20240712	143600	76488290	4730	4730	4730	4730	0
270	20240712	143500	76488290	4730	4730	4730	4730	0
271	20240712	143400	76488290	4730	4730	4730	4730	0
272	20240712	143300	76488290	4730	4730	4730	4730	0
273	20240712	143200	76488290	4730	4730	4730	4730	0
274	20240712	143100	76488290	4730	4730	4730	4730	10
275	20240712	143000	76440990	4725	4725	4725	4725	0
276	20240712	142900	76440990	4725	4725	4725	4725	0
277	20240712	142800	76440990	4725	4725	4725	4725	0
278	20240712	142700	76440990	4725	4725	4725	4725	0
279	20240712	142600	76440990	4725	4725	4725	4725	0
280	20240712	142500	76440990	4725	4725	4725	4725	0
281	20240712	142400	76440990	4725	4725	4725	4725	0
282	20240712	142300	76440990	4725	4725	4725	4725	0
283	20240712	142200	76440990	4725	4725	4725	4725	0
284	20240712	142100	76440990	4725	4725	4725	4725	0
285	20240712	142000	76440990	4725	4725	4725	4725	0
286	20240712	141900	76440990	4725	4725	4725	4725	0
287	20240712	141800	76440990	4725	4725	4725	4725	0
288	20240712	141700	76440990	4725	4725	4725	4725	0
289	20240712	141600	76440990	4725	4725	4725	4725	0
290	20240712	141500	76440990	4725	4725	4725	4725	0
291	20240712	141400	76440990	4725	4725	4725	4725	0
292	20240712	141300	76440990	4725	4725	4725	4725	0
293	20240712	141200	76440990	4725	4725	4725	4725	0
294	20240712	141100	76440990	4725	4725	4725	4725	0
295	20240712	141000	76440990	4725	4725	4725	4725	0
296	20240712	140900	76440990	4725	4725	4725	4725	135
297	20240712	140800	75803115	4725	4725	4725	4725	0
298	20240712	140700	75803115	4725	4725	4725	4725	0
299	20240712	140600	75803115	4725	4725	4725	4725	0
300	20240712	140500	75803115	4725	4725	4725	4725	0
301	20240712	140400	75803115	4725	4725	4725	4725	0
302	20240712	140300	75803115	4725	4730	4730	4725	36
303	20240712	140200	75633010	4730	4730	4730	4730	0
304	20240712	140100	75633010	4730	4730	4730	4730	0
305	20240712	140000	75633010	4730	4730	4730	4730	0
306	20240712	135900	75633010	4730	4730	4730	4730	0
307	20240712	135800	75633010	4730	4730	4730	4730	0
308	20240712	135700	75633010	4730	4730	4730	4730	0
309	20240712	135600	75633010	4730	4730	4730	4730	0
310	20240712	135500	75633010	4730	4730	4730	4730	0
311	20240712	135400	75633010	4730	4730	4730	4730	0
312	20240712	135300	75633010	4730	4730	4730	4730	0
313	20240712	135200	75633010	4730	4730	4730	4730	0
314	20240712	135100	75633010	4730	4730	4730	4730	0
315	20240712	135000	75633010	4730	4730	4730	4730	0
316	20240712	134900	75633010	4730	4730	4730	4730	0
317	20240712	134800	75633010	4730	4730	4730	4730	0
318	20240712	134700	75633010	4730	4730	4730	4730	0
319	20240712	134600	75633010	4730	4730	4730	4730	0
320	20240712	134500	75633010	4730	4730	4730	4730	0
321	20240712	134400	75633010	4730	4730	4730	4730	0
322	20240712	134300	75633010	4730	4730	4730	4730	0
323	20240712	134200	75633010	4730	4730	4730	4730	15
324	20240712	134100	75562060	4730	4730	4730	4730	0
325	20240712	134000	75562060	4730	4730	4730	4730	0
326	20240712	133900	75562060	4730	4730	4730	4730	0
327	20240712	133800	75562060	4730	4730	4730	4730	0
328	20240712	133700	75562060	4730	4730	4730	4730	0
329	20240712	133600	75562060	4730	4730	4730	4730	0
330	20240712	133500	75562060	4730	4730	4730	4730	0
331	20240712	133400	75562060	4730	4730	4730	4730	0
332	20240712	133300	75562060	4730	4730	4730	4730	0
333	20240712	133200	75562060	4730	4730	4730	4730	0
334	20240712	133100	75562060	4730	4730	4730	4730	0
335	20240712	133000	75562060	4730	4730	4730	4725	20
336	20240712	132900	75467510	4735	4735	4735	4735	0
337	20240712	132800	75467510	4735	4735	4735	4735	0
338	20240712	132700	75467510	4735	4735	4735	4735	1
339	20240712	132600	75462775	4730	4730	4730	4730	0
340	20240712	132500	75462775	4730	4730	4730	4730	0
341	20240712	132400	75462775	4730	4730	4730	4730	0
342	20240712	132300	75462775	4730	4730	4730	4730	0
343	20240712	132200	75462775	4730	4730	4730	4730	0
344	20240712	132100	75462775	4730	4730	4730	4730	0
345	20240712	132000	75462775	4730	4730	4730	4730	0
346	20240712	131900	75462775	4730	4730	4730	4730	36
347	20240712	131800	75292495	4725	4725	4725	4725	29
348	20240712	131700	75155470	4725	4725	4725	4725	0
349	20240712	131600	75155470	4725	4725	4725	4725	0
350	20240712	131500	75155470	4725	4725	4725	4725	0
351	20240712	131400	75155470	4725	4725	4725	4725	0
352	20240712	131300	75155470	4725	4725	4725	4725	0
353	20240712	131200	75155470	4725	4725	4725	4725	0
354	20240712	131100	75155470	4725	4725	4725	4725	0
355	20240712	131000	75155470	4725	4725	4725	4725	0
356	20240712	130900	75155470	4725	4730	4730	4725	50
357	20240712	130800	74919125	4730	4730	4730	4730	0
358	20240712	130700	74919125	4730	4730	4730	4730	0
359	20240712	130600	74919125	4730	4730	4730	4730	0
360	20240712	130500	74919125	4730	4730	4730	4730	0
361	20240712	130400	74919125	4730	4730	4730	4730	0
362	20240712	130300	74919125	4730	4730	4730	4730	0
363	20240712	130200	74919125	4730	4730	4730	4730	0
364	20240712	130100	74919125	4730	4730	4730	4730	0
365	20240712	130000	74919125	4730	4730	4730	4730	0
366	20240712	125900	74919125	4730	4740	4740	4730	217
367	20240712	125800	73892665	4750	4750	4750	4750	0
368	20240712	125700	73892665	4750	4750	4750	4750	0
369	20240712	125600	73892665	4750	4750	4750	4750	0
370	20240712	125500	73892665	4750	4750	4750	4750	0
371	20240712	125400	73892665	4750	4750	4750	4750	0
372	20240712	125300	73892665	4750	4750	4750	4750	0
373	20240712	125200	73892665	4750	4750	4750	4750	0
374	20240712	125100	73892665	4750	4750	4750	4750	0
375	20240712	125000	73892665	4750	4740	4750	4740	3
376	20240712	124900	73878430	4725	4725	4725	4725	0
377	20240712	124800	73878430	4725	4725	4725	4725	0
378	20240712	124700	73878430	4725	4725	4725	4725	0
379	20240712	124600	73878430	4725	4725	4725	4725	0
380	20240712	124500	73878430	4725	4725	4725	4725	0
381	20240712	124400	73878430	4725	4725	4725	4725	0
382	20240712	124300	73878430	4725	4725	4725	4725	0
383	20240712	124200	73878430	4725	4725	4725	4725	0
384	20240712	124100	73878430	4725	4725	4725	4725	0
385	20240712	124000	73878430	4725	4725	4725	4725	0
386	20240712	123900	73878430	4725	4725	4725	4725	0
387	20240712	123800	73878430	4725	4725	4725	4725	0
388	20240712	123700	73878430	4725	4725	4725	4725	0
389	20240712	123600	73878430	4725	4725	4725	4725	0
390	20240712	123500	73878430	4725	4725	4725	4725	0
391	20240712	123400	73878430	4725	4725	4725	4725	0
392	20240712	123300	73878430	4725	4725	4725	4725	0
393	20240712	123200	73878430	4725	4725	4725	4725	851
394	20240712	123100	69857455	4725	4725	4725	4725	2
395	20240712	123000	69848005	4725	4725	4725	4725	0
396	20240712	122900	69848005	4725	4725	4725	4725	0
397	20240712	122800	69848005	4725	4725	4725	4725	0
398	20240712	122700	69848005	4725	4725	4725	4725	0
399	20240712	122600	69848005	4725	4725	4725	4725	0
400	20240712	122500	69848005	4725	4725	4725	4725	0
401	20240712	122400	69848005	4725	4725	4725	4725	0
402	20240712	122300	69848005	4725	4725	4725	4725	0
403	20240712	122200	69848005	4725	4725	4725	4725	0
404	20240712	122100	69848005	4725	4725	4725	4725	0
405	20240712	122000	69848005	4725	4725	4725	4725	0
406	20240712	121900	69848005	4725	4725	4725	4725	0
407	20240712	121800	69848005	4725	4720	4725	4720	500
408	20240712	121700	67487360	4720	4720	4720	4720	0
409	20240712	121600	67487360	4720	4720	4720	4720	0
410	20240712	121500	67487360	4720	4720	4720	4720	0
411	20240712	121400	67487360	4720	4730	4730	4720	1400
412	20240712	121300	60878460	4730	4730	4730	4730	60
413	20240712	121200	60594660	4740	4740	4740	4740	0
414	20240712	121100	60594660	4740	4740	4740	4740	0
415	20240712	121000	60594660	4740	4740	4740	4740	0
416	20240712	120900	60594660	4740	4740	4740	4740	0
417	20240712	120800	60594660	4740	4740	4740	4740	0
418	20240712	120700	60594660	4740	4740	4740	4740	0
419	20240712	120600	60594660	4740	4740	4740	4740	0
420	20240712	120500	60594660	4740	4740	4740	4740	0
421	20240712	120400	60594660	4740	4740	4740	4740	0
422	20240712	120300	60594660	4740	4740	4740	4740	0
423	20240712	120200	60594660	4740	4740	4740	4740	0
424	20240712	120100	60594660	4740	4740	4740	4740	0
425	20240712	120000	60594660	4740	4740	4740	4740	1
426	20240712	115900	60589920	4735	4735	4735	4735	0
427	20240712	115800	60589920	4735	4730	4735	4730	919
428	20240712	115700	56240810	4730	4730	4730	4730	3
429	20240712	115600	56226620	4730	4725	4730	4720	35
430	20240712	115500	56061375	4715	4715	4715	4715	0
431	20240712	115400	56061375	4715	4715	4715	4715	0
432	20240712	115300	56061375	4715	4715	4715	4715	0
433	20240712	115200	56061375	4715	4725	4725	4715	341
434	20240712	115100	54453150	4730	4735	4735	4730	1681
435	20240712	115000	46499495	4750	4750	4750	4750	0
436	20240712	114900	46499495	4750	4750	4750	4750	0
437	20240712	114800	46499495	4750	4750	4750	4750	0
438	20240712	114700	46499495	4750	4750	4750	4750	0
439	20240712	114600	46499495	4750	4750	4750	4750	0
440	20240712	114500	46499495	4750	4750	4750	4750	0
441	20240712	114400	46499495	4750	4750	4750	4750	0
442	20240712	114300	46499495	4750	4750	4750	4750	0
443	20240712	114200	46499495	4750	4750	4750	4750	0
444	20240712	114100	46499495	4750	4750	4750	4750	0
445	20240712	114000	46499495	4750	4750	4750	4750	0
446	20240712	113900	46499495	4750	4750	4750	4750	0
447	20240712	113800	46499495	4750	4750	4750	4750	5
448	20240712	113700	46475745	4735	4735	4735	4735	0
449	20240712	113600	46475745	4735	4735	4735	4735	0
450	20240712	113500	46475745	4735	4735	4735	4735	0
451	20240712	113400	46475745	4735	4735	4735	4735	0
452	20240712	113300	46475745	4735	4735	4735	4735	0
453	20240712	113200	46475745	4735	4735	4735	4735	0
454	20240712	113100	46475745	4735	4735	4735	4735	0
455	20240712	113000	46475745	4735	4735	4735	4735	0
456	20240712	112900	46475745	4735	4735	4735	4735	0
457	20240712	112800	46475745	4735	4735	4735	4735	0
458	20240712	112700	46475745	4735	4735	4735	4735	0
459	20240712	112600	46475745	4735	4735	4735	4735	0
460	20240712	112500	46475745	4735	4735	4735	4735	0
461	20240712	112400	46475745	4735	4735	4735	4735	0
462	20240712	112300	46475745	4735	4735	4735	4735	5
463	20240712	112200	46452070	4735	4730	4735	4730	238
464	20240712	112100	45326140	4735	4735	4735	4735	25
465	20240712	112000	45207765	4740	4740	4740	4740	2
466	20240712	111900	45198285	4740	4740	4740	4740	0
467	20240712	111800	45198285	4740	4740	4740	4740	0
468	20240712	111700	45198285	4740	4740	4740	4740	0
469	20240712	111600	45198285	4740	4740	4740	4740	0
470	20240712	111500	45198285	4740	4740	4740	4740	0
471	20240712	111400	45198285	4740	4740	4740	4740	26
472	20240712	111300	45075045	4750	4750	4750	4750	0
473	20240712	111200	45075045	4750	4750	4750	4750	0
474	20240712	111100	45075045	4750	4750	4750	4750	0
475	20240712	111000	45075045	4750	4750	4750	4750	0
476	20240712	110900	45075045	4750	4750	4750	4750	0
477	20240712	110800	45075045	4750	4750	4750	4750	0
478	20240712	110700	45075045	4750	4750	4750	4750	84
479	20240712	110600	44676045	4760	4760	4760	4760	0
480	20240712	110500	44676045	4760	4760	4760	4760	0
481	20240712	110400	44676045	4760	4760	4760	4760	0
482	20240712	110300	44676045	4760	4760	4760	4760	0
483	20240712	110200	44676045	4760	4760	4760	4760	0
484	20240712	110100	44676045	4760	4760	4760	4760	71
485	20240712	110000	44338085	4760	4760	4760	4760	0
486	20240712	105900	44338085	4760	4760	4760	4760	0
487	20240712	105800	44338085	4760	4760	4760	4760	130
488	20240712	105700	43719285	4750	4750	4750	4750	0
489	20240712	105600	43719285	4750	4750	4750	4750	0
490	20240712	105500	43719285	4750	4750	4750	4750	0
491	20240712	105400	43719285	4750	4750	4750	4750	500
492	20240712	105300	41344285	4760	4760	4760	4760	1
493	20240712	105200	41339525	4750	4750	4750	4750	0
494	20240712	105100	41339525	4750	4750	4750	4750	29
495	20240712	105000	41201775	4770	4770	4770	4770	0
496	20240712	104900	41201775	4770	4770	4770	4770	0
497	20240712	104800	41201775	4770	4770	4770	4770	0
498	20240712	104700	41201775	4770	4770	4770	4770	0
499	20240712	104600	41201775	4770	4770	4770	4770	0
500	20240712	104500	41201775	4770	4770	4770	4770	0
501	20240712	104400	41201775	4770	4770	4770	4770	0
502	20240712	104300	41201775	4770	4770	4770	4770	0
503	20240712	104200	41201775	4770	4770	4770	4770	6
504	20240712	104100	41173155	4770	4770	4770	4770	0
505	20240712	104000	41173155	4770	4770	4770	4770	0
506	20240712	103900	41173155	4770	4770	4770	4770	0
507	20240712	103800	41173155	4770	4770	4770	4770	45
508	20240712	103700	40958505	4770	4770	4770	4770	0
509	20240712	103600	40958505	4770	4770	4770	4770	0
510	20240712	103500	40958505	4770	4770	4770	4770	0
511	20240712	103400	40958505	4770	4770	4770	4770	0
512	20240712	103300	40958505	4770	4770	4770	4770	0
513	20240712	103200	40958505	4770	4770	4770	4770	0
514	20240712	103100	40958505	4770	4770	4770	4770	0
515	20240712	103000	40958505	4770	4765	4770	4765	1100
516	20240712	102900	35712005	4750	4750	4750	4750	100
517	20240712	102800	35237005	4745	4745	4745	4745	0
518	20240712	102700	35237005	4745	4745	4745	4745	0
519	20240712	102600	35237005	4745	4745	4745	4745	100
520	20240712	102500	34762505	4740	4740	4740	4740	0
521	20240712	102400	34762505	4740	4740	4740	4740	0
522	20240712	102300	34762505	4740	4740	4740	4740	0
523	20240712	102200	34762505	4740	4740	4740	4740	0
524	20240712	102100	34762505	4740	4740	4740	4740	0
525	20240712	102000	34762505	4740	4740	4740	4740	0
526	20240712	101900	34762505	4740	4740	4740	4740	0
527	20240712	101800	34762505	4740	4740	4740	4740	0
528	20240712	101700	34762505	4740	4740	4740	4740	0
529	20240712	101600	34762505	4740	4740	4740	4740	0
530	20240712	101500	34762505	4740	4740	4740	4740	900
531	20240712	101400	30496505	4735	4735	4735	4735	0
532	20240712	101300	30496505	4735	4735	4735	4735	0
533	20240712	101200	30496505	4735	4735	4735	4735	0
534	20240712	101100	30496505	4735	4735	4735	4735	0
535	20240712	101000	30496505	4735	4735	4735	4735	2
536	20240712	100900	30487035	4735	4735	4740	4735	33
537	20240712	100800	30330770	4745	4745	4745	4745	0
538	20240712	100700	30330770	4745	4745	4745	4745	0
539	20240712	100600	30330770	4745	4745	4745	4745	844
540	20240712	100500	26325990	4745	4745	4745	4745	0
541	20240712	100400	26325990	4745	4745	4745	4745	43
542	20240712	100300	26121955	4765	4765	4765	4765	1
543	20240712	100200	26117190	4745	4745	4745	4745	30
544	20240712	100100	25974840	4735	4735	4735	4735	0
545	20240712	100000	25974840	4735	4735	4735	4735	0
546	20240712	095900	25974840	4735	4735	4735	4735	0
547	20240712	095800	25974840	4735	4735	4735	4735	0
548	20240712	095700	25974840	4735	4735	4735	4735	0
549	20240712	095600	25974840	4735	4735	4735	4735	0
550	20240712	095500	25974840	4735	4735	4735	4735	0
551	20240712	095400	25974840	4735	4780	4780	4735	7
552	20240712	095300	25941425	4790	4790	4790	4790	0
553	20240712	095200	25941425	4790	4790	4790	4790	0
554	20240712	095100	25941425	4790	4790	4790	4790	0
555	20240712	095000	25941425	4790	4790	4790	4790	0
556	20240712	094900	25941425	4790	4790	4790	4790	0
557	20240712	094800	25941425	4790	4790	4790	4790	0
558	20240712	094700	25941425	4790	4790	4790	4790	0
559	20240712	094600	25941425	4790	4790	4790	4790	7
560	20240712	094500	25907895	4790	4730	4790	4730	2012
561	20240712	094400	16314535	4730	4730	4730	4730	4
562	20240712	094300	16295615	4730	4730	4730	4730	2
563	20240712	094200	16286155	4730	4730	4730	4730	0
564	20240712	094100	16286155	4730	4730	4730	4730	0
565	20240712	094000	16286155	4730	4730	4730	4730	0
566	20240712	093900	16286155	4730	4730	4730	4730	5
567	20240712	093800	16262505	4725	4725	4725	4725	0
568	20240712	093700	16262505	4725	4725	4725	4725	9
569	20240712	093600	16219980	4725	4725	4725	4725	0
570	20240712	093500	16219980	4725	4725	4725	4725	0
571	20240712	093400	16219980	4725	4730	4730	4725	81
572	20240712	093300	15836855	4725	4725	4725	4725	267
573	20240712	093200	14575280	4725	4725	4725	4725	0
574	20240712	093100	14575280	4725	4725	4725	4725	60
575	20240712	093000	14291780	4725	4725	4725	4725	11
576	20240712	092900	14239805	4710	4710	4710	4710	0
577	20240712	092800	14239805	4710	4710	4710	4710	0
578	20240712	092700	14239805	4710	4710	4710	4710	0
579	20240712	092600	14239805	4710	4710	4710	4710	0
580	20240712	092500	14239805	4710	4705	4710	4705	1270
581	20240712	092400	8260095	4705	4705	4705	4705	0
582	20240712	092300	8260095	4705	4705	4705	4705	0
583	20240712	092200	8260095	4705	4705	4705	4705	55
584	20240712	092100	8001320	4705	4705	4705	4705	2
585	20240712	092000	7991910	4705	4705	4705	4705	0
586	20240712	091900	7991910	4705	4705	4705	4705	0
587	20240712	091800	7991910	4705	4705	4705	4705	1322
588	20240712	091700	1771900	4700	4700	4700	4700	0
589	20240712	091600	1771900	4700	4700	4700	4700	0
590	20240712	091500	1771900	4700	4700	4700	4700	0
591	20240712	091400	1771900	4700	4700	4700	4700	0
592	20240712	091300	1771900	4700	4700	4700	4700	0
593	20240712	091200	1771900	4700	4700	4700	4700	0
594	20240712	091100	1771900	4700	4700	4700	4700	0
595	20240712	091000	1771900	4700	4700	4700	4700	0
596	20240712	090900	1771900	4700	4700	4700	4700	0
597	20240712	090800	1771900	4700	4700	4700	4700	0
598	20240712	090700	1771900	4700	4700	4700	4700	0
599	20240712	090600	1771900	4700	4700	4700	4700	0
600	20240712	090500	1771900	4700	4700	4700	4700	0
601	20240712	090400	1771900	4700	4700	4700	4700	248
602	20240712	090300	606300	4700	4700	4700	4700	0
603	20240712	090200	606300	4700	4700	4700	4700	21
604	20240712	090100	507600	4700	4700	4700	4700	0
605	20240712	090000	507600	4700	4700	4700	4700	107