KissMeData/372800/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213400	14704930	5420	5420	5420	5420	47
3	20240712	213300	14704930	5420	5420	5420	5420	0
4	20240712	213200	14704930	5420	5420	5420	5420	0
5	20240712	213100	14704930	5420	5420	5420	5420	0
6	20240712	213000	14704930	5420	5420	5420	5420	0
7	20240712	212900	14704930	5420	5420	5420	5420	0
8	20240712	212800	14704930	5420	5420	5420	5420	0
9	20240712	212700	14704930	5420	5420	5420	5420	0
10	20240712	212600	14704930	5420	5420	5420	5420	0
11	20240712	212500	14704930	5420	5420	5420	5420	0
12	20240712	212400	14704930	5420	5420	5420	5420	0
13	20240712	212300	14704930	5420	5420	5420	5420	0
14	20240712	212200	14704930	5420	5420	5420	5420	0
15	20240712	212100	14704930	5420	5420	5420	5420	0
16	20240712	212000	14704930	5420	5420	5420	5420	0
17	20240712	211900	14704930	5420	5420	5420	5420	0
18	20240712	211800	14704930	5420	5420	5420	5420	0
19	20240712	211700	14704930	5420	5420	5420	5420	0
20	20240712	211600	14704930	5420	5420	5420	5420	0
21	20240712	211500	14704930	5420	5420	5420	5420	0
22	20240712	211400	14704930	5420	5420	5420	5420	0
23	20240712	211300	14704930	5420	5420	5420	5420	0
24	20240712	211200	14704930	5420	5420	5420	5420	0
25	20240712	211100	14704930	5420	5420	5420	5420	0
26	20240712	211000	14704930	5420	5420	5420	5420	0
27	20240712	210900	14704930	5420	5420	5420	5420	0
28	20240712	210800	14704930	5420	5420	5420	5420	0
29	20240712	210700	14704930	5420	5420	5420	5420	0
30	20240712	210600	14704930	5420	5420	5420	5420	0
31	20240712	210500	14704930	5420	5420	5420	5420	0
32	20240712	210400	14704930	5420	5420	5420	5420	47
33	20240712	210300	14704930	5420	5420	5420	5420	0
34	20240712	210200	14704930	5420	5420	5420	5420	0
35	20240712	210100	14704930	5420	5420	5420	5420	0
36	20240712	210000	14704930	5420	5420	5420	5420	0
37	20240712	205900	14704930	5420	5420	5420	5420	0
38	20240712	205800	14704930	5420	5420	5420	5420	0
39	20240712	205700	14704930	5420	5420	5420	5420	0
40	20240712	205600	14704930	5420	5420	5420	5420	0
41	20240712	205500	14704930	5420	5420	5420	5420	0
42	20240712	205400	14704930	5420	5420	5420	5420	0
43	20240712	205300	14704930	5420	5420	5420	5420	0
44	20240712	205200	14704930	5420	5420	5420	5420	0
45	20240712	205100	14704930	5420	5420	5420	5420	0
46	20240712	205000	14704930	5420	5420	5420	5420	0
47	20240712	204900	14704930	5420	5420	5420	5420	0
48	20240712	204800	14704930	5420	5420	5420	5420	0
49	20240712	204700	14704930	5420	5420	5420	5420	0
50	20240712	204600	14704930	5420	5420	5420	5420	0
51	20240712	204500	14704930	5420	5420	5420	5420	0
52	20240712	204400	14704930	5420	5420	5420	5420	0
53	20240712	204300	14704930	5420	5420	5420	5420	0
54	20240712	204200	14704930	5420	5420	5420	5420	0
55	20240712	204100	14704930	5420	5420	5420	5420	0
56	20240712	204000	14704930	5420	5420	5420	5420	0
57	20240712	203900	14704930	5420	5420	5420	5420	0
58	20240712	203800	14704930	5420	5420	5420	5420	0
59	20240712	203700	14704930	5420	5420	5420	5420	0
60	20240712	203600	14704930	5420	5420	5420	5420	0
61	20240712	203500	14704930	5420	5420	5420	5420	0
62	20240712	203400	14704930	5420	5420	5420	5420	47
63	20240712	203300	14704930	5420	5420	5420	5420	0
64	20240712	203200	14704930	5420	5420	5420	5420	0
65	20240712	203100	14704930	5420	5420	5420	5420	0
66	20240712	203000	14704930	5420	5420	5420	5420	0
67	20240712	202900	14704930	5420	5420	5420	5420	0
68	20240712	202800	14704930	5420	5420	5420	5420	0
69	20240712	202700	14704930	5420	5420	5420	5420	0
70	20240712	202600	14704930	5420	5420	5420	5420	0
71	20240712	202500	14704930	5420	5420	5420	5420	0
72	20240712	202400	14704930	5420	5420	5420	5420	0
73	20240712	202300	14704930	5420	5420	5420	5420	0
74	20240712	202200	14704930	5420	5420	5420	5420	0
75	20240712	202100	14704930	5420	5420	5420	5420	0
76	20240712	202000	14704930	5420	5420	5420	5420	0
77	20240712	201900	14704930	5420	5420	5420	5420	0
78	20240712	201800	14704930	5420	5420	5420	5420	0
79	20240712	201700	14704930	5420	5420	5420	5420	0
80	20240712	201600	14704930	5420	5420	5420	5420	0
81	20240712	201500	14704930	5420	5420	5420	5420	0
82	20240712	201400	14704930	5420	5420	5420	5420	0
83	20240712	201300	14704930	5420	5420	5420	5420	0
84	20240712	201200	14704930	5420	5420	5420	5420	0
85	20240712	201100	14704930	5420	5420	5420	5420	0
86	20240712	201000	14704930	5420	5420	5420	5420	0
87	20240712	200900	14704930	5420	5420	5420	5420	0
88	20240712	200800	14704930	5420	5420	5420	5420	0
89	20240712	200700	14704930	5420	5420	5420	5420	0
90	20240712	200600	14704930	5420	5420	5420	5420	0
91	20240712	200500	14704930	5420	5420	5420	5420	0
92	20240712	200400	14704930	5420	5420	5420	5420	47
93	20240712	200300	14704930	5420	5420	5420	5420	0
94	20240712	200200	14704930	5420	5420	5420	5420	0
95	20240712	200100	14704930	5420	5420	5420	5420	0
96	20240712	200000	14704930	5420	5420	5420	5420	0
97	20240712	195900	14704930	5420	5420	5420	5420	0
98	20240712	195800	14704930	5420	5420	5420	5420	0
99	20240712	195700	14704930	5420	5420	5420	5420	0
100	20240712	195600	14704930	5420	5420	5420	5420	0
101	20240712	195500	14704930	5420	5420	5420	5420	0
102	20240712	195400	14704930	5420	5420	5420	5420	0
103	20240712	195300	14704930	5420	5420	5420	5420	0
104	20240712	195200	14704930	5420	5420	5420	5420	0
105	20240712	195100	14704930	5420	5420	5420	5420	0
106	20240712	195000	14704930	5420	5420	5420	5420	0
107	20240712	194900	14704930	5420	5420	5420	5420	0
108	20240712	194800	14704930	5420	5420	5420	5420	0
109	20240712	194700	14704930	5420	5420	5420	5420	0
110	20240712	194600	14704930	5420	5420	5420	5420	0
111	20240712	194500	14704930	5420	5420	5420	5420	0
112	20240712	194400	14704930	5420	5420	5420	5420	0
113	20240712	194300	14704930	5420	5420	5420	5420	0
114	20240712	194200	14704930	5420	5420	5420	5420	0
115	20240712	194100	14704930	5420	5420	5420	5420	0
116	20240712	194000	14704930	5420	5420	5420	5420	0
117	20240712	193900	14704930	5420	5420	5420	5420	0
118	20240712	193800	14704930	5420	5420	5420	5420	0
119	20240712	193700	14704930	5420	5420	5420	5420	0
120	20240712	193600	14704930	5420	5420	5420	5420	0
121	20240712	193500	14704930	5420	5420	5420	5420	0
122	20240712	193400	14704930	5420	5420	5420	5420	47
123	20240712	193300	14704930	5420	5420	5420	5420	0
124	20240712	193200	14704930	5420	5420	5420	5420	0
125	20240712	193100	14704930	5420	5420	5420	5420	0
126	20240712	193000	14704930	5420	5420	5420	5420	0
127	20240712	192900	14704930	5420	5420	5420	5420	0
128	20240712	192800	14704930	5420	5420	5420	5420	0
129	20240712	192700	14704930	5420	5420	5420	5420	0
130	20240712	192600	14704930	5420	5420	5420	5420	0
131	20240712	192500	14704930	5420	5420	5420	5420	0
132	20240712	192400	14704930	5420	5420	5420	5420	0
133	20240712	192300	14704930	5420	5420	5420	5420	0
134	20240712	192200	14704930	5420	5420	5420	5420	0
135	20240712	192100	14704930	5420	5420	5420	5420	0
136	20240712	192000	14704930	5420	5420	5420	5420	0
137	20240712	191900	14704930	5420	5420	5420	5420	0
138	20240712	191800	14704930	5420	5420	5420	5420	0
139	20240712	191700	14704930	5420	5420	5420	5420	0
140	20240712	191600	14704930	5420	5420	5420	5420	0
141	20240712	191500	14704930	5420	5420	5420	5420	0
142	20240712	191400	14704930	5420	5420	5420	5420	0
143	20240712	191300	14704930	5420	5420	5420	5420	0
144	20240712	191200	14704930	5420	5420	5420	5420	0
145	20240712	191100	14704930	5420	5420	5420	5420	0
146	20240712	191000	14704930	5420	5420	5420	5420	0
147	20240712	190900	14704930	5420	5420	5420	5420	0
148	20240712	190800	14704930	5420	5420	5420	5420	0
149	20240712	190700	14704930	5420	5420	5420	5420	0
150	20240712	190600	14704930	5420	5420	5420	5420	0
151	20240712	190500	14704930	5420	5420	5420	5420	0
152	20240712	190400	14704930	5420	5420	5420	5420	47
153	20240712	190300	14704930	5420	5420	5420	5420	0
154	20240712	190200	14704930	5420	5420	5420	5420	0
155	20240712	190100	14704930	5420	5420	5420	5420	0
156	20240712	190000	14704930	5420	5420	5420	5420	0
157	20240712	185900	14704930	5420	5420	5420	5420	0
158	20240712	185800	14704930	5420	5420	5420	5420	0
159	20240712	185700	14704930	5420	5420	5420	5420	0
160	20240712	185600	14704930	5420	5420	5420	5420	0
161	20240712	185500	14704930	5420	5420	5420	5420	0
162	20240712	185400	14704930	5420	5420	5420	5420	0
163	20240712	185300	14704930	5420	5420	5420	5420	0
164	20240712	185200	14704930	5420	5420	5420	5420	0
165	20240712	185100	14704930	5420	5420	5420	5420	0
166	20240712	185000	14704930	5420	5420	5420	5420	0
167	20240712	184900	14704930	5420	5420	5420	5420	0
168	20240712	184800	14704930	5420	5420	5420	5420	0
169	20240712	184700	14704930	5420	5420	5420	5420	0
170	20240712	184600	14704930	5420	5420	5420	5420	0
171	20240712	184500	14704930	5420	5420	5420	5420	0
172	20240712	184400	14704930	5420	5420	5420	5420	0
173	20240712	184300	14704930	5420	5420	5420	5420	0
174	20240712	184200	14704930	5420	5420	5420	5420	0
175	20240712	184100	14704930	5420	5420	5420	5420	0
176	20240712	184000	14704930	5420	5420	5420	5420	0
177	20240712	183900	14704930	5420	5420	5420	5420	0
178	20240712	183800	14704930	5420	5420	5420	5420	0
179	20240712	183700	14704930	5420	5420	5420	5420	0
180	20240712	183600	14704930	5420	5420	5420	5420	0
181	20240712	183500	14704930	5420	5420	5420	5420	0
182	20240712	183400	14704930	5420	5420	5420	5420	47
183	20240712	183300	14704930	5420	5420	5420	5420	0
184	20240712	183200	14704930	5420	5420	5420	5420	0
185	20240712	183100	14704930	5420	5420	5420	5420	0
186	20240712	183000	14704930	5420	5420	5420	5420	0
187	20240712	182900	14704930	5420	5420	5420	5420	0
188	20240712	182800	14704930	5420	5420	5420	5420	0
189	20240712	182700	14704930	5420	5420	5420	5420	0
190	20240712	182600	14704930	5420	5420	5420	5420	0
191	20240712	182500	14704930	5420	5420	5420	5420	0
192	20240712	182400	14704930	5420	5420	5420	5420	0
193	20240712	182300	14704930	5420	5420	5420	5420	0
194	20240712	182200	14704930	5420	5420	5420	5420	0
195	20240712	182100	14704930	5420	5420	5420	5420	0
196	20240712	182000	14704930	5420	5420	5420	5420	0
197	20240712	181900	14704930	5420	5420	5420	5420	0
198	20240712	181800	14704930	5420	5420	5420	5420	0
199	20240712	181700	14704930	5420	5420	5420	5420	0
200	20240712	181600	14704930	5420	5420	5420	5420	0
201	20240712	181500	14704930	5420	5420	5420	5420	0
202	20240712	181400	14704930	5420	5420	5420	5420	0
203	20240712	181300	14704930	5420	5420	5420	5420	0
204	20240712	181200	14704930	5420	5420	5420	5420	0
205	20240712	181100	14704930	5420	5420	5420	5420	0
206	20240712	181000	14704930	5420	5420	5420	5420	0
207	20240712	180900	14704930	5420	5420	5420	5420	0
208	20240712	180800	14704930	5420	5420	5420	5420	0
209	20240712	180700	14704930	5420	5420	5420	5420	0
210	20240712	180600	14704930	5420	5420	5420	5420	0
211	20240712	180500	14704930	5420	5420	5420	5420	0
212	20240712	180400	14704930	5420	5420	5420	5420	47
213	20240712	180300	14704930	5420	5420	5420	5420	0
214	20240712	180200	14704930	5420	5420	5420	5420	0
215	20240712	180100	14704930	5420	5420	5420	5420	0
216	20240712	180000	14704930	5420	5420	5420	5420	0
217	20240712	175900	14704930	5420	5420	5420	5420	0
218	20240712	175800	14704930	5420	5420	5420	5420	0
219	20240712	175700	14704930	5420	5420	5420	5420	0
220	20240712	175600	14704930	5420	5420	5420	5420	0
221	20240712	175500	14704930	5420	5420	5420	5420	0
222	20240712	175400	14704930	5420	5420	5420	5420	0
223	20240712	175300	14704930	5420	5420	5420	5420	0
224	20240712	175200	14704930	5420	5420	5420	5420	0
225	20240712	175100	14704930	5420	5420	5420	5420	0
226	20240712	175000	14704930	5420	5420	5420	5420	0
227	20240712	174900	14704930	5420	5420	5420	5420	0
228	20240712	174800	14704930	5420	5420	5420	5420	0
229	20240712	174700	14704930	5420	5420	5420	5420	0
230	20240712	174600	14704930	5420	5420	5420	5420	0
231	20240712	174500	14704930	5420	5420	5420	5420	0
232	20240712	174400	14704930	5420	5420	5420	5420	0
233	20240712	174300	14704930	5420	5420	5420	5420	0
234	20240712	174200	14704930	5420	5420	5420	5420	0
235	20240712	174100	14704930	5420	5420	5420	5420	0
236	20240712	174000	14704930	5420	5420	5420	5420	0
237	20240712	173900	14704930	5420	5420	5420	5420	0
238	20240712	173800	14704930	5420	5420	5420	5420	0
239	20240712	173700	14704930	5420	5420	5420	5420	0
240	20240712	173600	14704930	5420	5420	5420	5420	0
241	20240712	173500	14704930	5420	5420	5420	5420	0
242	20240712	173400	14704930	5420	5420	5420	5420	47
243	20240712	173300	14704930	5420	5420	5420	5420	0
244	20240712	173200	14704930	5420	5420	5420	5420	0
245	20240712	173100	14704930	5420	5420	5420	5420	0
246	20240712	173000	14704930	5420	5420	5420	5420	0
247	20240712	172900	14704930	5420	5420	5420	5420	0
248	20240712	172800	14704930	5420	5420	5420	5420	0
249	20240712	172700	14704930	5420	5420	5420	5420	0
250	20240712	172600	14704930	5420	5420	5420	5420	0
251	20240712	172500	14704930	5420	5420	5420	5420	0
252	20240712	172400	14704930	5420	5420	5420	5420	0
253	20240712	172300	14704930	5420	5420	5420	5420	0
254	20240712	172200	14704930	5420	5420	5420	5420	0
255	20240712	172100	14704930	5420	5420	5420	5420	0
256	20240712	172000	14704930	5420	5420	5420	5420	0
257	20240712	171900	14704930	5420	5420	5420	5420	0
258	20240712	171800	14704930	5420	5420	5420	5420	0
259	20240712	171700	14704930	5420	5420	5420	5420	0
260	20240712	171600	14704930	5420	5420	5420	5420	0
261	20240712	171500	14704930	5420	5420	5420	5420	0
262	20240712	171400	14704930	5420	5420	5420	5420	0
263	20240712	171300	14704930	5420	5420	5420	5420	0
264	20240712	171200	14704930	5420	5420	5420	5420	0
265	20240712	171100	14704930	5420	5420	5420	5420	0
266	20240712	171000	14704930	5420	5420	5420	5420	0
267	20240712	170900	14704930	5420	5420	5420	5420	0
268	20240712	170800	14704930	5420	5420	5420	5420	0
269	20240712	170700	14704930	5420	5420	5420	5420	0
270	20240712	170600	14704930	5420	5420	5420	5420	0
271	20240712	170500	14704930	5420	5420	5420	5420	0
272	20240712	170400	14704930	5420	5420	5420	5420	47
273	20240712	170300	14704930	5420	5420	5420	5420	0
274	20240712	170200	14704930	5420	5420	5420	5420	0
275	20240712	170100	14704930	5420	5420	5420	5420	0
276	20240712	170000	14704930	5420	5420	5420	5420	0
277	20240712	165900	14704930	5420	5420	5420	5420	0
278	20240712	165800	14704930	5420	5420	5420	5420	0
279	20240712	165700	14704930	5420	5420	5420	5420	0
280	20240712	165600	14704930	5420	5420	5420	5420	0
281	20240712	165500	14704930	5420	5420	5420	5420	0
282	20240712	165400	14704930	5420	5420	5420	5420	0
283	20240712	165300	14704930	5420	5420	5420	5420	0
284	20240712	165200	14704930	5420	5420	5420	5420	0
285	20240712	165100	14704930	5420	5420	5420	5420	0
286	20240712	165000	14704930	5420	5420	5420	5420	0
287	20240712	164900	14704930	5420	5420	5420	5420	0
288	20240712	164800	14704930	5420	5420	5420	5420	0
289	20240712	164700	14704930	5420	5420	5420	5420	0
290	20240712	164600	14704930	5420	5420	5420	5420	0
291	20240712	164500	14704930	5420	5420	5420	5420	0
292	20240712	164400	14704930	5420	5420	5420	5420	0
293	20240712	164300	14704930	5420	5420	5420	5420	0
294	20240712	164200	14704930	5420	5420	5420	5420	0
295	20240712	164100	14704930	5420	5420	5420	5420	0
296	20240712	164000	14704930	5420	5420	5420	5420	0
297	20240712	163900	14704930	5420	5420	5420	5420	0
298	20240712	163800	14704930	5420	5420	5420	5420	0
299	20240712	163700	14704930	5420	5420	5420	5420	0
300	20240712	163600	14704930	5420	5420	5420	5420	0
301	20240712	163500	14704930	5420	5420	5420	5420	0
302	20240712	163400	14704930	5420	5420	5420	5420	47
303	20240712	163300	14704930	5420	5420	5420	5420	0
304	20240712	163200	14704930	5420	5420	5420	5420	0
305	20240712	163100	14704930	5420	5420	5420	5420	0
306	20240712	163000	14704930	5420	5420	5420	5420	0
307	20240712	162900	14704930	5420	5420	5420	5420	0
308	20240712	162800	14704930	5420	5420	5420	5420	0
309	20240712	162700	14704930	5420	5420	5420	5420	0
310	20240712	162600	14704930	5420	5420	5420	5420	0
311	20240712	162500	14704930	5420	5420	5420	5420	0
312	20240712	162400	14704930	5420	5420	5420	5420	0
313	20240712	162300	14704930	5420	5420	5420	5420	0
314	20240712	162200	14704930	5420	5420	5420	5420	0
315	20240712	162100	14704930	5420	5420	5420	5420	0
316	20240712	162000	14704930	5420	5420	5420	5420	0
317	20240712	161900	14704930	5420	5420	5420	5420	0
318	20240712	161800	14704930	5420	5420	5420	5420	0
319	20240712	161700	14704930	5420	5420	5420	5420	0
320	20240712	161600	14704930	5420	5420	5420	5420	0
321	20240712	161500	14704930	5420	5420	5420	5420	0
322	20240712	161400	14704930	5420	5420	5420	5420	0
323	20240712	161300	14704930	5420	5420	5420	5420	0
324	20240712	161200	14704930	5420	5420	5420	5420	0
325	20240712	161100	14704930	5420	5420	5420	5420	0
326	20240712	161000	14704930	5420	5420	5420	5420	0
327	20240712	160900	14704930	5420	5420	5420	5420	0
328	20240712	160800	14704930	5420	5420	5420	5420	0
329	20240712	160700	14704930	5420	5420	5420	5420	0
330	20240712	160600	14704930	5420	5420	5420	5420	0
331	20240712	160500	14704930	5420	5420	5420	5420	0
332	20240712	160400	14704930	5420	5420	5420	5420	47
333	20240712	160300	14704930	5420	5420	5420	5420	0
334	20240712	160200	14704930	5420	5420	5420	5420	0
335	20240712	160100	14704930	5420	5420	5420	5420	0
336	20240712	160000	14704930	5420	5420	5420	5420	0
337	20240712	155900	14704930	5420	5420	5420	5420	0
338	20240712	155800	14704930	5420	5420	5420	5420	0
339	20240712	155700	14704930	5420	5420	5420	5420	0
340	20240712	155600	14704930	5420	5420	5420	5420	0
341	20240712	155500	14704930	5420	5420	5420	5420	0
342	20240712	155400	14704930	5420	5420	5420	5420	0
343	20240712	155300	14704930	5420	5420	5420	5420	0
344	20240712	155200	14704930	5420	5420	5420	5420	0
345	20240712	155100	14704930	5420	5420	5420	5420	0
346	20240712	155000	14704930	5420	5420	5420	5420	0
347	20240712	154900	14704930	5420	5420	5420	5420	0
348	20240712	154800	14704930	5420	5420	5420	5420	0
349	20240712	154700	14704930	5420	5420	5420	5420	0
350	20240712	154600	14704930	5420	5420	5420	5420	0
351	20240712	154500	14704930	5420	5420	5420	5420	0
352	20240712	154400	14704930	5420	5420	5420	5420	0
353	20240712	154300	14704930	5420	5420	5420	5420	0
354	20240712	154200	14704930	5420	5420	5420	5420	0
355	20240712	154100	14704930	5420	5420	5420	5420	0
356	20240712	154000	14704930	5420	5420	5420	5420	0
357	20240712	153900	14704930	5420	5420	5420	5420	0
358	20240712	153800	14704930	5420	5420	5420	5420	0
359	20240712	153700	14704930	5420	5420	5420	5420	0
360	20240712	153600	14704930	5420	5420	5420	5420	0
361	20240712	153500	14704930	5420	5420	5420	5420	0
362	20240712	153400	14704930	5420	5420	5420	5420	47
363	20240712	153300	14704930	5420	5420	5420	5420	0
364	20240712	153200	14704930	5420	5420	5420	5420	0
365	20240712	153100	14704930	5420	5420	5420	5420	0
366	20240712	153000	14704930	5420	5420	5420	5420	47
367	20240712	152900	14450190	5470	5470	5470	5470	0
368	20240712	152800	14450190	5470	5470	5470	5470	0
369	20240712	152700	14450190	5470	5470	5470	5470	0
370	20240712	152600	14450190	5470	5470	5470	5470	0
371	20240712	152500	14450190	5470	5470	5470	5470	0
372	20240712	152400	14450190	5470	5470	5470	5470	0
373	20240712	152300	14450190	5470	5470	5470	5470	0
374	20240712	152200	14450190	5470	5470	5470	5470	0
375	20240712	152100	14450190	5470	5470	5470	5470	0
376	20240712	152000	14450190	5470	5470	5470	5470	0
377	20240712	151900	14450190	5470	5470	5470	5470	53
378	20240712	151800	14160280	5410	5410	5410	5410	0
379	20240712	151700	14160280	5410	5410	5410	5410	0
380	20240712	151600	14160280	5410	5410	5410	5410	67
381	20240712	151500	13797810	5470	5470	5470	5470	0
382	20240712	151400	13797810	5470	5470	5470	5470	0
383	20240712	151300	13797810	5470	5470	5470	5470	0
384	20240712	151200	13797810	5470	5470	5470	5470	0
385	20240712	151100	13797810	5470	5470	5470	5470	0
386	20240712	151000	13797810	5470	5470	5470	5470	0
387	20240712	150900	13797810	5470	5470	5470	5470	0
388	20240712	150800	13797810	5470	5470	5470	5470	1
389	20240712	150700	13792340	5400	5400	5400	5400	0
390	20240712	150600	13792340	5400	5400	5400	5400	0
391	20240712	150500	13792340	5400	5400	5400	5400	0
392	20240712	150400	13792340	5400	5400	5400	5400	0
393	20240712	150300	13792340	5400	5400	5400	5400	0
394	20240712	150200	13792340	5400	5400	5400	5400	0
395	20240712	150100	13792340	5400	5400	5400	5400	0
396	20240712	150000	13792340	5400	5400	5400	5400	0
397	20240712	145900	13792340	5400	5410	5410	5400	100
398	20240712	145800	13252190	5470	5470	5470	5470	0
399	20240712	145700	13252190	5470	5470	5470	5470	0
400	20240712	145600	13252190	5470	5470	5470	5470	0
401	20240712	145500	13252190	5470	5470	5470	5470	0
402	20240712	145400	13252190	5470	5470	5470	5470	0
403	20240712	145300	13252190	5470	5470	5470	5470	0
404	20240712	145200	13252190	5470	5470	5470	5470	0
405	20240712	145100	13252190	5470	5470	5470	5470	0
406	20240712	145000	13252190	5470	5470	5470	5470	0
407	20240712	144900	13252190	5470	5470	5470	5470	0
408	20240712	144800	13252190	5470	5470	5470	5470	0
409	20240712	144700	13252190	5470	5470	5470	5470	0
410	20240712	144600	13252190	5470	5470	5470	5470	0
411	20240712	144500	13252190	5470	5470	5470	5470	0
412	20240712	144400	13252190	5470	5470	5470	5470	0
413	20240712	144300	13252190	5470	5470	5470	5470	0
414	20240712	144200	13252190	5470	5470	5470	5470	0
415	20240712	144100	13252190	5470	5470	5470	5470	0
416	20240712	144000	13252190	5470	5470	5470	5470	0
417	20240712	143900	13252190	5470	5470	5470	5470	0
418	20240712	143800	13252190	5470	5470	5470	5470	0
419	20240712	143700	13252190	5470	5470	5470	5470	0
420	20240712	143600	13252190	5470	5470	5470	5470	0
421	20240712	143500	13252190	5470	5470	5470	5470	0
422	20240712	143400	13252190	5470	5470	5470	5470	5
423	20240712	143300	13224840	5480	5480	5480	5480	0
424	20240712	143200	13224840	5480	5480	5480	5480	0
425	20240712	143100	13224840	5480	5480	5480	5480	0
426	20240712	143000	13224840	5480	5480	5480	5480	0
427	20240712	142900	13224840	5480	5480	5480	5480	0
428	20240712	142800	13224840	5480	5480	5480	5480	0
429	20240712	142700	13224840	5480	5480	5480	5480	0
430	20240712	142600	13224840	5480	5480	5480	5480	0
431	20240712	142500	13224840	5480	5480	5480	5480	0
432	20240712	142400	13224840	5480	5480	5480	5480	0
433	20240712	142300	13224840	5480	5480	5480	5480	0
434	20240712	142200	13224840	5480	5480	5480	5480	0
435	20240712	142100	13224840	5480	5480	5480	5480	0
436	20240712	142000	13224840	5480	5480	5480	5480	0
437	20240712	141900	13224840	5480	5480	5480	5480	0
438	20240712	141800	13224840	5480	5480	5480	5480	0
439	20240712	141700	13224840	5480	5480	5480	5480	0
440	20240712	141600	13224840	5480	5480	5480	5480	0
441	20240712	141500	13224840	5480	5480	5480	5480	0
442	20240712	141400	13224840	5480	5400	5480	5400	2
443	20240712	141300	13213960	5400	5400	5400	5400	109
444	20240712	141200	12625360	5420	5420	5420	5420	0
445	20240712	141100	12625360	5420	5420	5420	5420	0
446	20240712	141000	12625360	5420	5420	5420	5420	0
447	20240712	140900	12625360	5420	5420	5420	5420	0
448	20240712	140800	12625360	5420	5420	5420	5420	0
449	20240712	140700	12625360	5420	5420	5420	5420	0
450	20240712	140600	12625360	5420	5420	5420	5420	0
451	20240712	140500	12625360	5420	5420	5420	5420	0
452	20240712	140400	12625360	5420	5420	5420	5420	0
453	20240712	140300	12625360	5420	5420	5420	5420	0
454	20240712	140200	12625360	5420	5420	5420	5420	0
455	20240712	140100	12625360	5420	5420	5420	5420	0
456	20240712	140000	12625360	5420	5420	5420	5420	0
457	20240712	135900	12625360	5420	5420	5420	5420	16
458	20240712	135800	12538640	5490	5490	5490	5490	0
459	20240712	135700	12538640	5490	5490	5490	5490	0
460	20240712	135600	12538640	5490	5490	5490	5490	0
461	20240712	135500	12538640	5490	5490	5490	5490	0
462	20240712	135400	12538640	5490	5490	5490	5490	0
463	20240712	135300	12538640	5490	5490	5490	5490	0
464	20240712	135200	12538640	5490	5490	5490	5490	0
465	20240712	135100	12538640	5490	5490	5490	5490	0
466	20240712	135000	12538640	5490	5490	5490	5490	0
467	20240712	134900	12538640	5490	5490	5490	5490	0
468	20240712	134800	12538640	5490	5490	5490	5490	0
469	20240712	134700	12538640	5490	5490	5490	5490	0
470	20240712	134600	12538640	5490	5490	5490	5490	0
471	20240712	134500	12538640	5490	5490	5490	5490	0
472	20240712	134400	12538640	5490	5490	5490	5490	0
473	20240712	134300	12538640	5490	5490	5490	5490	0
474	20240712	134200	12538640	5490	5490	5490	5490	0
475	20240712	134100	12538640	5490	5490	5490	5490	0
476	20240712	134000	12538640	5490	5490	5490	5490	0
477	20240712	133900	12538640	5490	5490	5490	5490	0
478	20240712	133800	12538640	5490	5490	5490	5490	0
479	20240712	133700	12538640	5490	5490	5490	5490	0
480	20240712	133600	12538640	5490	5490	5490	5490	0
481	20240712	133500	12538640	5490	5490	5490	5490	0
482	20240712	133400	12538640	5490	5490	5490	5490	0
483	20240712	133300	12538640	5490	5490	5490	5490	0
484	20240712	133200	12538640	5490	5490	5490	5490	0
485	20240712	133100	12538640	5490	5490	5490	5490	1
486	20240712	133000	12533150	5410	5410	5410	5410	0
487	20240712	132900	12533150	5410	5410	5410	5410	0
488	20240712	132800	12533150	5410	5430	5430	5410	100
489	20240712	132700	11991980	5410	5410	5410	5410	0
490	20240712	132600	11991980	5410	5410	5410	5410	0
491	20240712	132500	11991980	5410	5410	5410	5410	0
492	20240712	132400	11991980	5410	5410	5410	5410	0
493	20240712	132300	11991980	5410	5410	5410	5410	0
494	20240712	132200	11991980	5410	5410	5410	5410	0
495	20240712	132100	11991980	5410	5410	5410	5410	0
496	20240712	132000	11991980	5410	5410	5410	5410	0
497	20240712	131900	11991980	5410	5410	5410	5410	0
498	20240712	131800	11991980	5410	5410	5410	5410	0
499	20240712	131700	11991980	5410	5410	5410	5410	0
500	20240712	131600	11991980	5410	5410	5410	5410	0
501	20240712	131500	11991980	5410	5410	5410	5410	0
502	20240712	131400	11991980	5410	5410	5410	5410	18
503	20240712	131300	11894600	5410	5410	5410	5410	2
504	20240712	131200	11883780	5410	5410	5410	5410	100
505	20240712	131100	11342780	5410	5450	5450	5410	221
506	20240712	131000	10143440	5510	5510	5510	5510	0
507	20240712	130900	10143440	5510	5510	5510	5510	0
508	20240712	130800	10143440	5510	5510	5510	5510	0
509	20240712	130700	10143440	5510	5510	5510	5510	0
510	20240712	130600	10143440	5510	5510	5510	5510	0
511	20240712	130500	10143440	5510	5510	5510	5510	0
512	20240712	130400	10143440	5510	5510	5510	5510	0
513	20240712	130300	10143440	5510	5510	5510	5510	0
514	20240712	130200	10143440	5510	5510	5510	5510	0
515	20240712	130100	10143440	5510	5510	5510	5510	0
516	20240712	130000	10143440	5510	5510	5510	5510	0
517	20240712	125900	10143440	5510	5510	5510	5510	0
518	20240712	125800	10143440	5510	5510	5510	5510	0
519	20240712	125700	10143440	5510	5510	5510	5510	0
520	20240712	125600	10143440	5510	5510	5510	5510	0
521	20240712	125500	10143440	5510	5510	5510	5510	0
522	20240712	125400	10143440	5510	5510	5510	5510	0
523	20240712	125300	10143440	5510	5510	5510	5510	1
524	20240712	125200	10137930	5450	5450	5450	5450	1
525	20240712	125100	10132480	5510	5510	5510	5510	0
526	20240712	125000	10132480	5510	5510	5510	5510	0
527	20240712	124900	10132480	5510	5510	5510	5510	0
528	20240712	124800	10132480	5510	5510	5510	5510	0
529	20240712	124700	10132480	5510	5510	5510	5510	0
530	20240712	124600	10132480	5510	5510	5510	5510	0
531	20240712	124500	10132480	5510	5510	5510	5510	0
532	20240712	124400	10132480	5510	5510	5510	5510	0
533	20240712	124300	10132480	5510	5510	5510	5510	0
534	20240712	124200	10132480	5510	5510	5510	5510	0
535	20240712	124100	10132480	5510	5510	5510	5510	0
536	20240712	124000	10132480	5510	5510	5510	5510	0
537	20240712	123900	10132480	5510	5510	5510	5510	0
538	20240712	123800	10132480	5510	5510	5510	5510	0
539	20240712	123700	10132480	5510	5510	5510	5510	0
540	20240712	123600	10132480	5510	5510	5510	5510	0
541	20240712	123500	10132480	5510	5510	5510	5510	0
542	20240712	123400	10132480	5510	5510	5510	5510	0
543	20240712	123300	10132480	5510	5510	5510	5510	0
544	20240712	123200	10132480	5510	5510	5510	5510	0
545	20240712	123100	10132480	5510	5510	5510	5510	0
546	20240712	123000	10132480	5510	5510	5510	5510	0
547	20240712	122900	10132480	5510	5510	5510	5510	0
548	20240712	122800	10132480	5510	5510	5510	5510	0
549	20240712	122700	10132480	5510	5510	5510	5510	0
550	20240712	122600	10132480	5510	5510	5510	5510	0
551	20240712	122500	10132480	5510	5510	5510	5510	0
552	20240712	122400	10132480	5510	5510	5510	5510	0
553	20240712	122300	10132480	5510	5510	5510	5510	0
554	20240712	122200	10132480	5510	5510	5510	5510	0
555	20240712	122100	10132480	5510	5510	5510	5510	0
556	20240712	122000	10132480	5510	5510	5510	5510	57
557	20240712	121900	9818410	5510	5510	5510	5510	0
558	20240712	121800	9818410	5510	5510	5510	5510	0
559	20240712	121700	9818410	5510	5510	5510	5510	0
560	20240712	121600	9818410	5510	5510	5510	5510	0
561	20240712	121500	9818410	5510	5410	5510	5400	166
562	20240712	121400	8921720	5460	5470	5470	5460	216
563	20240712	121300	7742320	5470	5470	5470	5470	0
564	20240712	121200	7742320	5470	5470	5470	5470	0
565	20240712	121100	7742320	5470	5470	5470	5470	0
566	20240712	121000	7742320	5470	5470	5470	5470	0
567	20240712	120900	7742320	5470	5470	5470	5470	0
568	20240712	120800	7742320	5470	5470	5470	5470	0
569	20240712	120700	7742320	5470	5470	5470	5470	0
570	20240712	120600	7742320	5470	5470	5470	5470	11
571	20240712	120500	7682150	5490	5490	5490	5490	0
572	20240712	120400	7682150	5490	5490	5490	5490	0
573	20240712	120300	7682150	5490	5490	5490	5490	0
574	20240712	120200	7682150	5490	5490	5490	5490	0
575	20240712	120100	7682150	5490	5490	5490	5490	0
576	20240712	120000	7682150	5490	5490	5490	5490	0
577	20240712	115900	7682150	5490	5490	5490	5490	0
578	20240712	115800	7682150	5490	5490	5490	5490	0
579	20240712	115700	7682150	5490	5490	5490	5490	0
580	20240712	115600	7682150	5490	5490	5490	5490	0
581	20240712	115500	7682150	5490	5490	5490	5490	0
582	20240712	115400	7682150	5490	5490	5490	5490	0
583	20240712	115300	7682150	5490	5490	5490	5490	0
584	20240712	115200	7682150	5490	5490	5490	5490	0
585	20240712	115100	7682150	5490	5490	5490	5490	300
586	20240712	115000	6035150	5500	5500	5500	5500	0
587	20240712	114900	6035150	5500	5500	5500	5500	0
588	20240712	114800	6035150	5500	5500	5500	5500	0
589	20240712	114700	6035150	5500	5500	5500	5500	0
590	20240712	114600	6035150	5500	5500	5500	5500	0
591	20240712	114500	6035150	5500	5500	5500	5500	0
592	20240712	114400	6035150	5500	5500	5500	5500	0
593	20240712	114300	6035150	5500	5500	5500	5500	0
594	20240712	114200	6035150	5500	5500	5500	5500	0
595	20240712	114100	6035150	5500	5500	5500	5500	0
596	20240712	114000	6035150	5500	5500	5500	5500	1
597	20240712	113900	6029650	5500	5500	5500	5500	0
598	20240712	113800	6029650	5500	5500	5500	5500	0
599	20240712	113700	6029650	5500	5500	5500	5500	0
600	20240712	113600	6029650	5500	5500	5500	5500	0
601	20240712	113500	6029650	5500	5500	5500	5500	0
602	20240712	113400	6029650	5500	5500	5500	5500	9
603	20240712	113300	5980150	5500	5500	5500	5500	1
604	20240712	113200	5974650	5460	5460	5460	5460	0
605	20240712	113100	5974650	5460	5460	5460	5460	0
606	20240712	113000	5974650	5460	5460	5460	5460	0
607	20240712	112900	5974650	5460	5460	5460	5460	116
608	20240712	112800	5341290	5470	5470	5470	5470	0
609	20240712	112700	5341290	5470	5470	5470	5470	34
610	20240712	112600	5155310	5500	5500	5500	5500	0
611	20240712	112500	5155310	5500	5500	5500	5500	0
612	20240712	112400	5155310	5500	5480	5500	5480	7
613	20240712	112300	5116930	5480	5480	5480	5480	0
614	20240712	112200	5116930	5480	5480	5480	5480	0
615	20240712	112100	5116930	5480	5480	5480	5480	0
616	20240712	112000	5116930	5480	5480	5480	5480	4
617	20240712	111900	5095010	5500	5500	5500	5500	0
618	20240712	111800	5095010	5500	5500	5500	5500	100
619	20240712	111700	4545010	5510	5510	5510	5510	0
620	20240712	111600	4545010	5510	5510	5510	5510	0
621	20240712	111500	4545010	5510	5510	5510	5510	0
622	20240712	111400	4545010	5510	5510	5510	5510	0
623	20240712	111300	4545010	5510	5510	5510	5510	0
624	20240712	111200	4545010	5510	5510	5510	5510	0
625	20240712	111100	4545010	5510	5510	5510	5510	0
626	20240712	111000	4545010	5510	5510	5510	5510	7
627	20240712	110900	4506440	5510	5510	5510	5510	2
628	20240712	110800	4495420	5510	5510	5510	5510	0
629	20240712	110700	4495420	5510	5510	5510	5510	74
630	20240712	110600	4087680	5510	5510	5510	5510	0
631	20240712	110500	4087680	5510	5510	5510	5510	0
632	20240712	110400	4087680	5510	5510	5510	5510	0
633	20240712	110300	4087680	5510	5510	5510	5510	0
634	20240712	110200	4087680	5510	5510	5510	5510	0
635	20240712	110100	4087680	5510	5510	5510	5510	0
636	20240712	110000	4087680	5510	5510	5510	5510	0
637	20240712	105900	4087680	5510	5510	5510	5510	0
638	20240712	105800	4087680	5510	5510	5510	5510	0
639	20240712	105700	4087680	5510	5510	5510	5510	0
640	20240712	105600	4087680	5510	5510	5510	5510	0
641	20240712	105500	4087680	5510	5510	5510	5510	0
642	20240712	105400	4087680	5510	5510	5510	5510	0
643	20240712	105300	4087680	5510	5510	5510	5510	0
644	20240712	105200	4087680	5510	5510	5510	5510	0
645	20240712	105100	4087680	5510	5510	5510	5510	0
646	20240712	105000	4087680	5510	5510	5510	5510	0
647	20240712	104900	4087680	5510	5510	5510	5510	0
648	20240712	104800	4087680	5510	5510	5510	5510	30
649	20240712	104700	3922380	5530	5530	5530	5530	0
650	20240712	104600	3922380	5530	5530	5530	5530	0
651	20240712	104500	3922380	5530	5530	5530	5530	0
652	20240712	104400	3922380	5530	5530	5530	5530	0
653	20240712	104300	3922380	5530	5530	5530	5530	0
654	20240712	104200	3922380	5530	5530	5530	5530	0
655	20240712	104100	3922380	5530	5530	5530	5530	0
656	20240712	104000	3922380	5530	5530	5530	5530	0
657	20240712	103900	3922380	5530	5530	5530	5530	0
658	20240712	103800	3922380	5530	5530	5530	5530	0
659	20240712	103700	3922380	5530	5530	5530	5530	0
660	20240712	103600	3922380	5530	5530	5530	5530	0
661	20240712	103500	3922380	5530	5530	5530	5530	0
662	20240712	103400	3922380	5530	5530	5530	5530	0
663	20240712	103300	3922380	5530	5530	5530	5530	0
664	20240712	103200	3922380	5530	5530	5530	5530	0
665	20240712	103100	3922380	5530	5530	5530	5530	0
666	20240712	103000	3922380	5530	5530	5530	5530	0
667	20240712	102900	3922380	5530	5530	5530	5530	0
668	20240712	102800	3922380	5530	5520	5530	5520	30
669	20240712	102700	3756500	5530	5530	5530	5530	0
670	20240712	102600	3756500	5530	5530	5530	5530	0
671	20240712	102500	3756500	5530	5530	5530	5530	0
672	20240712	102400	3756500	5530	5530	5530	5530	0
673	20240712	102300	3756500	5530	5530	5530	5530	0
674	20240712	102200	3756500	5530	5530	5530	5530	0
675	20240712	102100	3756500	5530	5530	5530	5530	0
676	20240712	102000	3756500	5530	5530	5530	5530	0
677	20240712	101900	3756500	5530	5530	5530	5530	0
678	20240712	101800	3756500	5530	5530	5530	5530	0
679	20240712	101700	3756500	5530	5530	5530	5530	0
680	20240712	101600	3756500	5530	5530	5530	5530	1
681	20240712	101500	3750970	5520	5510	5520	5510	74
682	20240712	101400	3343100	5510	5510	5510	5510	0
683	20240712	101300	3343100	5510	5510	5510	5510	0
684	20240712	101200	3343100	5510	5510	5510	5510	0
685	20240712	101100	3343100	5510	5510	5510	5510	0
686	20240712	101000	3343100	5510	5510	5510	5510	0
687	20240712	100900	3343100	5510	5510	5510	5510	0
688	20240712	100800	3343100	5510	5510	5510	5510	0
689	20240712	100700	3343100	5510	5510	5510	5510	0
690	20240712	100600	3343100	5510	5510	5510	5510	0
691	20240712	100500	3343100	5510	5510	5510	5510	0
692	20240712	100400	3343100	5510	5510	5510	5510	0
693	20240712	100300	3343100	5510	5510	5510	5510	0
694	20240712	100200	3343100	5510	5460	5510	5460	2
695	20240712	100100	3332130	5520	5520	5520	5520	0
696	20240712	100000	3332130	5520	5520	5520	5520	0
697	20240712	095900	3332130	5520	5520	5520	5520	0
698	20240712	095800	3332130	5520	5520	5520	5520	0
699	20240712	095700	3332130	5520	5520	5520	5520	0
700	20240712	095600	3332130	5520	5520	5520	5520	0
701	20240712	095500	3332130	5520	5520	5520	5520	0
702	20240712	095400	3332130	5520	5520	5520	5520	0
703	20240712	095300	3332130	5520	5520	5520	5520	2
704	20240712	095200	3321090	5520	5520	5520	5520	0
705	20240712	095100	3321090	5520	5520	5520	5520	0
706	20240712	095000	3321090	5520	5520	5520	5520	6
707	20240712	094900	3287970	5520	5520	5520	5520	0
708	20240712	094800	3287970	5520	5520	5520	5520	20
709	20240712	094700	3177570	5520	5520	5520	5520	34
710	20240712	094600	2989890	5520	5520	5520	5520	0
711	20240712	094500	2989890	5520	5520	5520	5520	0
712	20240712	094400	2989890	5520	5520	5520	5520	11
713	20240712	094300	2929170	5520	5520	5520	5520	27
714	20240712	094200	2780130	5520	5520	5520	5520	0
715	20240712	094100	2780130	5520	5520	5520	5520	1
716	20240712	094000	2774610	5460	5460	5460	5460	0
717	20240712	093900	2774610	5460	5460	5460	5460	10
718	20240712	093800	2720010	5520	5520	5520	5520	0
719	20240712	093700	2720010	5520	5520	5520	5520	0
720	20240712	093600	2720010	5520	5520	5520	5520	20
721	20240712	093500	2609610	5460	5460	5460	5460	0
722	20240712	093400	2609610	5460	5460	5460	5460	0
723	20240712	093300	2609610	5460	5460	5460	5460	0
724	20240712	093200	2609610	5460	5460	5460	5460	20
725	20240712	093100	2500410	5500	5500	5500	5500	42
726	20240712	093000	2269410	5500	5500	5500	5500	0
727	20240712	092900	2269410	5500	5500	5500	5500	0
728	20240712	092800	2269410	5500	5500	5500	5500	0
729	20240712	092700	2269410	5500	5500	5500	5500	0
730	20240712	092600	2269410	5500	5500	5500	5500	0
731	20240712	092500	2269410	5500	5500	5500	5500	176
732	20240712	092400	1301410	5500	5500	5500	5500	0
733	20240712	092300	1301410	5500	5500	5500	5500	1
734	20240712	092200	1295910	5500	5500	5500	5500	0
735	20240712	092100	1295910	5500	5500	5500	5500	0
736	20240712	092000	1295910	5500	5500	5500	5500	0
737	20240712	091900	1295910	5500	5500	5500	5500	0
738	20240712	091800	1295910	5500	5500	5500	5500	0
739	20240712	091700	1295910	5500	5500	5500	5500	0
740	20240712	091600	1295910	5500	5500	5500	5500	0
741	20240712	091500	1295910	5500	5500	5500	5500	0
742	20240712	091400	1295910	5500	5500	5500	5500	0
743	20240712	091300	1295910	5500	5500	5500	5500	0
744	20240712	091200	1295910	5500	5500	5500	5500	0
745	20240712	091100	1295910	5500	5500	5500	5500	0
746	20240712	091000	1295910	5500	5500	5500	5500	0
747	20240712	090900	1295910	5500	5500	5500	5500	0
748	20240712	090800	1295910	5500	5500	5500	5500	0
749	20240712	090700	1295910	5500	5500	5500	5500	0
750	20240712	090600	1295910	5500	5500	5500	5500	1
751	20240712	090500	1290410	5530	5530	5530	5530	0
752	20240712	090400	1290410	5530	5530	5530	5530	0
753	20240712	090300	1290410	5530	5530	5530	5530	0
754	20240712	090200	1290410	5530	5490	5550	5490	223
755	20240712	090100	54600	5460	5460	5460	5460	0
756	20240712	090000	54600	5460	5460	5460	5460	10