KissMeData/129920/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202600	116232415	4495	4495	4495	4495	477
3	20240712	202500	116232415	4495	4495	4495	4495	0
4	20240712	202400	116232415	4495	4495	4495	4495	0
5	20240712	202300	116232415	4495	4495	4495	4495	0
6	20240712	202200	116232415	4495	4495	4495	4495	0
7	20240712	202100	116232415	4495	4495	4495	4495	0
8	20240712	202000	116232415	4495	4495	4495	4495	0
9	20240712	201900	116232415	4495	4495	4495	4495	0
10	20240712	201800	116232415	4495	4495	4495	4495	0
11	20240712	201700	116232415	4495	4495	4495	4495	0
12	20240712	201600	116232415	4495	4495	4495	4495	0
13	20240712	201500	116232415	4495	4495	4495	4495	0
14	20240712	201400	116232415	4495	4495	4495	4495	0
15	20240712	201300	116232415	4495	4495	4495	4495	0
16	20240712	201200	116232415	4495	4495	4495	4495	0
17	20240712	201100	116232415	4495	4495	4495	4495	0
18	20240712	201000	116232415	4495	4495	4495	4495	0
19	20240712	200900	116232415	4495	4495	4495	4495	0
20	20240712	200800	116232415	4495	4495	4495	4495	0
21	20240712	200700	116232415	4495	4495	4495	4495	0
22	20240712	200600	116232415	4495	4495	4495	4495	0
23	20240712	200500	116232415	4495	4495	4495	4495	0
24	20240712	200400	116232415	4495	4495	4495	4495	0
25	20240712	200300	116232415	4495	4495	4495	4495	0
26	20240712	200200	116232415	4495	4495	4495	4495	0
27	20240712	200100	116232415	4495	4495	4495	4495	0
28	20240712	200000	116232415	4495	4495	4495	4495	0
29	20240712	195900	116232415	4495	4495	4495	4495	0
30	20240712	195800	116232415	4495	4495	4495	4495	0
31	20240712	195700	116232415	4495	4495	4495	4495	0
32	20240712	195600	116232415	4495	4495	4495	4495	477
33	20240712	195500	116232415	4495	4495	4495	4495	0
34	20240712	195400	116232415	4495	4495	4495	4495	0
35	20240712	195300	116232415	4495	4495	4495	4495	0
36	20240712	195200	116232415	4495	4495	4495	4495	0
37	20240712	195100	116232415	4495	4495	4495	4495	0
38	20240712	195000	116232415	4495	4495	4495	4495	0
39	20240712	194900	116232415	4495	4495	4495	4495	0
40	20240712	194800	116232415	4495	4495	4495	4495	0
41	20240712	194700	116232415	4495	4495	4495	4495	0
42	20240712	194600	116232415	4495	4495	4495	4495	0
43	20240712	194500	116232415	4495	4495	4495	4495	0
44	20240712	194400	116232415	4495	4495	4495	4495	0
45	20240712	194300	116232415	4495	4495	4495	4495	0
46	20240712	194200	116232415	4495	4495	4495	4495	0
47	20240712	194100	116232415	4495	4495	4495	4495	0
48	20240712	194000	116232415	4495	4495	4495	4495	0
49	20240712	193900	116232415	4495	4495	4495	4495	0
50	20240712	193800	116232415	4495	4495	4495	4495	0
51	20240712	193700	116232415	4495	4495	4495	4495	0
52	20240712	193600	116232415	4495	4495	4495	4495	0
53	20240712	193500	116232415	4495	4495	4495	4495	0
54	20240712	193400	116232415	4495	4495	4495	4495	0
55	20240712	193300	116232415	4495	4495	4495	4495	0
56	20240712	193200	116232415	4495	4495	4495	4495	0
57	20240712	193100	116232415	4495	4495	4495	4495	0
58	20240712	193000	116232415	4495	4495	4495	4495	0
59	20240712	192900	116232415	4495	4495	4495	4495	0
60	20240712	192800	116232415	4495	4495	4495	4495	0
61	20240712	192700	116232415	4495	4495	4495	4495	0
62	20240712	192600	116232415	4495	4495	4495	4495	477
63	20240712	192500	116232415	4495	4495	4495	4495	0
64	20240712	192400	116232415	4495	4495	4495	4495	0
65	20240712	192300	116232415	4495	4495	4495	4495	0
66	20240712	192200	116232415	4495	4495	4495	4495	0
67	20240712	192100	116232415	4495	4495	4495	4495	0
68	20240712	192000	116232415	4495	4495	4495	4495	0
69	20240712	191900	116232415	4495	4495	4495	4495	0
70	20240712	191800	116232415	4495	4495	4495	4495	0
71	20240712	191700	116232415	4495	4495	4495	4495	0
72	20240712	191600	116232415	4495	4495	4495	4495	0
73	20240712	191500	116232415	4495	4495	4495	4495	0
74	20240712	191400	116232415	4495	4495	4495	4495	0
75	20240712	191300	116232415	4495	4495	4495	4495	0
76	20240712	191200	116232415	4495	4495	4495	4495	0
77	20240712	191100	116232415	4495	4495	4495	4495	0
78	20240712	191000	116232415	4495	4495	4495	4495	0
79	20240712	190900	116232415	4495	4495	4495	4495	0
80	20240712	190800	116232415	4495	4495	4495	4495	0
81	20240712	190700	116232415	4495	4495	4495	4495	0
82	20240712	190600	116232415	4495	4495	4495	4495	0
83	20240712	190500	116232415	4495	4495	4495	4495	0
84	20240712	190400	116232415	4495	4495	4495	4495	0
85	20240712	190300	116232415	4495	4495	4495	4495	0
86	20240712	190200	116232415	4495	4495	4495	4495	0
87	20240712	190100	116232415	4495	4495	4495	4495	0
88	20240712	190000	116232415	4495	4495	4495	4495	0
89	20240712	185900	116232415	4495	4495	4495	4495	0
90	20240712	185800	116232415	4495	4495	4495	4495	0
91	20240712	185700	116232415	4495	4495	4495	4495	0
92	20240712	185600	116232415	4495	4495	4495	4495	477
93	20240712	185500	116232415	4495	4495	4495	4495	0
94	20240712	185400	116232415	4495	4495	4495	4495	0
95	20240712	185300	116232415	4495	4495	4495	4495	0
96	20240712	185200	116232415	4495	4495	4495	4495	0
97	20240712	185100	116232415	4495	4495	4495	4495	0
98	20240712	185000	116232415	4495	4495	4495	4495	0
99	20240712	184900	116232415	4495	4495	4495	4495	0
100	20240712	184800	116232415	4495	4495	4495	4495	0
101	20240712	184700	116232415	4495	4495	4495	4495	0
102	20240712	184600	116232415	4495	4495	4495	4495	0
103	20240712	184500	116232415	4495	4495	4495	4495	0
104	20240712	184400	116232415	4495	4495	4495	4495	0
105	20240712	184300	116232415	4495	4495	4495	4495	0
106	20240712	184200	116232415	4495	4495	4495	4495	0
107	20240712	184100	116232415	4495	4495	4495	4495	0
108	20240712	184000	116232415	4495	4495	4495	4495	0
109	20240712	183900	116232415	4495	4495	4495	4495	0
110	20240712	183800	116232415	4495	4495	4495	4495	0
111	20240712	183700	116232415	4495	4495	4495	4495	0
112	20240712	183600	116232415	4495	4495	4495	4495	0
113	20240712	183500	116232415	4495	4495	4495	4495	0
114	20240712	183400	116232415	4495	4495	4495	4495	0
115	20240712	183300	116232415	4495	4495	4495	4495	0
116	20240712	183200	116232415	4495	4495	4495	4495	0
117	20240712	183100	116232415	4495	4495	4495	4495	0
118	20240712	183000	116232415	4495	4495	4495	4495	0
119	20240712	182900	116232415	4495	4495	4495	4495	0
120	20240712	182800	116232415	4495	4495	4495	4495	0
121	20240712	182700	116232415	4495	4495	4495	4495	0
122	20240712	182600	116232415	4495	4495	4495	4495	477
123	20240712	182500	116232415	4495	4495	4495	4495	0
124	20240712	182400	116232415	4495	4495	4495	4495	0
125	20240712	182300	116232415	4495	4495	4495	4495	0
126	20240712	182200	116232415	4495	4495	4495	4495	0
127	20240712	182100	116232415	4495	4495	4495	4495	0
128	20240712	182000	116232415	4495	4495	4495	4495	0
129	20240712	181900	116232415	4495	4495	4495	4495	0
130	20240712	181800	116232415	4495	4495	4495	4495	0
131	20240712	181700	116232415	4495	4495	4495	4495	0
132	20240712	181600	116232415	4495	4495	4495	4495	0
133	20240712	181500	116232415	4495	4495	4495	4495	0
134	20240712	181400	116232415	4495	4495	4495	4495	0
135	20240712	181300	116232415	4495	4495	4495	4495	0
136	20240712	181200	116232415	4495	4495	4495	4495	0
137	20240712	181100	116232415	4495	4495	4495	4495	0
138	20240712	181000	116232415	4495	4495	4495	4495	0
139	20240712	180900	116232415	4495	4495	4495	4495	0
140	20240712	180800	116232415	4495	4495	4495	4495	0
141	20240712	180700	116232415	4495	4495	4495	4495	0
142	20240712	180600	116232415	4495	4495	4495	4495	0
143	20240712	180500	116232415	4495	4495	4495	4495	0
144	20240712	180400	116232415	4495	4495	4495	4495	0
145	20240712	180300	116232415	4495	4495	4495	4495	0
146	20240712	180200	116232415	4495	4495	4495	4495	0
147	20240712	180100	116232415	4495	4495	4495	4495	0
148	20240712	180000	116232415	4495	4495	4495	4495	0
149	20240712	175900	116232415	4495	4495	4495	4495	0
150	20240712	175800	116232415	4495	4495	4495	4495	0
151	20240712	175700	116232415	4495	4495	4495	4495	0
152	20240712	175600	116232415	4495	4495	4495	4495	477
153	20240712	175500	116232415	4495	4495	4495	4495	0
154	20240712	175400	116232415	4495	4495	4495	4495	0
155	20240712	175300	116232415	4495	4495	4495	4495	0
156	20240712	175200	116232415	4495	4495	4495	4495	0
157	20240712	175100	116232415	4495	4495	4495	4495	0
158	20240712	175000	116232415	4495	4495	4495	4495	0
159	20240712	174900	116232415	4495	4495	4495	4495	0
160	20240712	174800	116232415	4495	4495	4495	4495	0
161	20240712	174700	116232415	4495	4495	4495	4495	0
162	20240712	174600	116232415	4495	4495	4495	4495	0
163	20240712	174500	116232415	4495	4495	4495	4495	0
164	20240712	174400	116232415	4495	4495	4495	4495	0
165	20240712	174300	116232415	4495	4495	4495	4495	0
166	20240712	174200	116232415	4495	4495	4495	4495	0
167	20240712	174100	116232415	4495	4495	4495	4495	0
168	20240712	174000	116232415	4495	4495	4495	4495	0
169	20240712	173900	116232415	4495	4495	4495	4495	0
170	20240712	173800	116232415	4495	4495	4495	4495	0
171	20240712	173700	116232415	4495	4495	4495	4495	0
172	20240712	173600	116232415	4495	4495	4495	4495	0
173	20240712	173500	116232415	4495	4495	4495	4495	0
174	20240712	173400	116232415	4495	4495	4495	4495	0
175	20240712	173300	116232415	4495	4495	4495	4495	0
176	20240712	173200	116232415	4495	4495	4495	4495	0
177	20240712	173100	116232415	4495	4495	4495	4495	0
178	20240712	173000	116232415	4495	4495	4495	4495	0
179	20240712	172900	116232415	4495	4495	4495	4495	0
180	20240712	172800	116232415	4495	4495	4495	4495	0
181	20240712	172700	116232415	4495	4495	4495	4495	0
182	20240712	172600	116232415	4495	4495	4495	4495	477
183	20240712	172500	116232415	4495	4495	4495	4495	0
184	20240712	172400	116232415	4495	4495	4495	4495	0
185	20240712	172300	116232415	4495	4495	4495	4495	0
186	20240712	172200	116232415	4495	4495	4495	4495	0
187	20240712	172100	116232415	4495	4495	4495	4495	0
188	20240712	172000	116232415	4495	4495	4495	4495	0
189	20240712	171900	116232415	4495	4495	4495	4495	0
190	20240712	171800	116232415	4495	4495	4495	4495	0
191	20240712	171700	116232415	4495	4495	4495	4495	0
192	20240712	171600	116232415	4495	4495	4495	4495	0
193	20240712	171500	116232415	4495	4495	4495	4495	0
194	20240712	171400	116232415	4495	4495	4495	4495	0
195	20240712	171300	116232415	4495	4495	4495	4495	0
196	20240712	171200	116232415	4495	4495	4495	4495	0
197	20240712	171100	116232415	4495	4495	4495	4495	0
198	20240712	171000	116232415	4495	4495	4495	4495	0
199	20240712	170900	116232415	4495	4495	4495	4495	0
200	20240712	170800	116232415	4495	4495	4495	4495	0
201	20240712	170700	116232415	4495	4495	4495	4495	0
202	20240712	170600	116232415	4495	4495	4495	4495	0
203	20240712	170500	116232415	4495	4495	4495	4495	0
204	20240712	170400	116232415	4495	4495	4495	4495	0
205	20240712	170300	116232415	4495	4495	4495	4495	0
206	20240712	170200	116232415	4495	4495	4495	4495	0
207	20240712	170100	116232415	4495	4495	4495	4495	0
208	20240712	170000	116232415	4495	4495	4495	4495	0
209	20240712	165900	116232415	4495	4495	4495	4495	0
210	20240712	165800	116232415	4495	4495	4495	4495	0
211	20240712	165700	116232415	4495	4495	4495	4495	0
212	20240712	165600	116232415	4495	4495	4495	4495	477
213	20240712	165500	116232415	4495	4495	4495	4495	0
214	20240712	165400	116232415	4495	4495	4495	4495	0
215	20240712	165300	116232415	4495	4495	4495	4495	0
216	20240712	165200	116232415	4495	4495	4495	4495	0
217	20240712	165100	116232415	4495	4495	4495	4495	0
218	20240712	165000	116232415	4495	4495	4495	4495	0
219	20240712	164900	116232415	4495	4495	4495	4495	0
220	20240712	164800	116232415	4495	4495	4495	4495	0
221	20240712	164700	116232415	4495	4495	4495	4495	0
222	20240712	164600	116232415	4495	4495	4495	4495	0
223	20240712	164500	116232415	4495	4495	4495	4495	0
224	20240712	164400	116232415	4495	4495	4495	4495	0
225	20240712	164300	116232415	4495	4495	4495	4495	0
226	20240712	164200	116232415	4495	4495	4495	4495	0
227	20240712	164100	116232415	4495	4495	4495	4495	0
228	20240712	164000	116232415	4495	4495	4495	4495	0
229	20240712	163900	116232415	4495	4495	4495	4495	0
230	20240712	163800	116232415	4495	4495	4495	4495	0
231	20240712	163700	116232415	4495	4495	4495	4495	0
232	20240712	163600	116232415	4495	4495	4495	4495	0
233	20240712	163500	116232415	4495	4495	4495	4495	0
234	20240712	163400	116232415	4495	4495	4495	4495	0
235	20240712	163300	116232415	4495	4495	4495	4495	0
236	20240712	163200	116232415	4495	4495	4495	4495	0
237	20240712	163100	116232415	4495	4495	4495	4495	0
238	20240712	163000	116232415	4495	4495	4495	4495	0
239	20240712	162900	116232415	4495	4495	4495	4495	0
240	20240712	162800	116232415	4495	4495	4495	4495	0
241	20240712	162700	116232415	4495	4495	4495	4495	0
242	20240712	162600	116232415	4495	4495	4495	4495	477
243	20240712	162500	116232415	4495	4495	4495	4495	0
244	20240712	162400	116232415	4495	4495	4495	4495	0
245	20240712	162300	116232415	4495	4495	4495	4495	0
246	20240712	162200	116232415	4495	4495	4495	4495	0
247	20240712	162100	116232415	4495	4495	4495	4495	0
248	20240712	162000	116232415	4495	4495	4495	4495	0
249	20240712	161900	116232415	4495	4495	4495	4495	0
250	20240712	161800	116232415	4495	4495	4495	4495	0
251	20240712	161700	116232415	4495	4495	4495	4495	0
252	20240712	161600	116232415	4495	4495	4495	4495	0
253	20240712	161500	116232415	4495	4495	4495	4495	0
254	20240712	161400	116232415	4495	4495	4495	4495	0
255	20240712	161300	116232415	4495	4495	4495	4495	0
256	20240712	161200	116232415	4495	4495	4495	4495	0
257	20240712	161100	116232415	4495	4495	4495	4495	0
258	20240712	161000	116232415	4495	4495	4495	4495	0
259	20240712	160900	116232415	4495	4495	4495	4495	0
260	20240712	160800	116232415	4495	4495	4495	4495	0
261	20240712	160700	116232415	4495	4495	4495	4495	0
262	20240712	160600	116232415	4495	4495	4495	4495	0
263	20240712	160500	116232415	4495	4495	4495	4495	0
264	20240712	160400	116232415	4495	4495	4495	4495	0
265	20240712	160300	116232415	4495	4495	4495	4495	0
266	20240712	160200	116232415	4495	4495	4495	4495	0
267	20240712	160100	116232415	4495	4495	4495	4495	0
268	20240712	160000	116232415	4495	4495	4495	4495	0
269	20240712	155900	116232415	4495	4495	4495	4495	0
270	20240712	155800	116232415	4495	4495	4495	4495	0
271	20240712	155700	116232415	4495	4495	4495	4495	0
272	20240712	155600	116232415	4495	4495	4495	4495	477
273	20240712	155500	116232415	4495	4495	4495	4495	0
274	20240712	155400	116232415	4495	4495	4495	4495	0
275	20240712	155300	116232415	4495	4495	4495	4495	0
276	20240712	155200	116232415	4495	4495	4495	4495	0
277	20240712	155100	116232415	4495	4495	4495	4495	0
278	20240712	155000	116232415	4495	4495	4495	4495	0
279	20240712	154900	116232415	4495	4495	4495	4495	0
280	20240712	154800	116232415	4495	4495	4495	4495	0
281	20240712	154700	116232415	4495	4495	4495	4495	0
282	20240712	154600	116232415	4495	4495	4495	4495	0
283	20240712	154500	116232415	4495	4495	4495	4495	0
284	20240712	154400	116232415	4495	4495	4495	4495	0
285	20240712	154300	116232415	4495	4495	4495	4495	0
286	20240712	154200	116232415	4495	4495	4495	4495	0
287	20240712	154100	116232415	4495	4495	4495	4495	0
288	20240712	154000	116232415	4495	4495	4495	4495	0
289	20240712	153900	116232415	4495	4495	4495	4495	0
290	20240712	153800	116232415	4495	4495	4495	4495	0
291	20240712	153700	116232415	4495	4495	4495	4495	0
292	20240712	153600	116232415	4495	4495	4495	4495	0
293	20240712	153500	116232415	4495	4495	4495	4495	0
294	20240712	153400	116232415	4495	4495	4495	4495	0
295	20240712	153300	116232415	4495	4495	4495	4495	0
296	20240712	153200	116232415	4495	4495	4495	4495	0
297	20240712	153100	116232415	4495	4495	4495	4495	0
298	20240712	153000	116232415	4495	4495	4495	4495	477
299	20240712	152900	114088300	4495	4495	4495	4495	0
300	20240712	152800	114088300	4495	4495	4495	4495	0
301	20240712	152700	114088300	4495	4495	4495	4495	0
302	20240712	152600	114088300	4495	4495	4495	4495	0
303	20240712	152500	114088300	4495	4495	4495	4495	0
304	20240712	152400	114088300	4495	4495	4495	4495	0
305	20240712	152300	114088300	4495	4495	4495	4495	0
306	20240712	152200	114088300	4495	4495	4495	4495	0
307	20240712	152100	114088300	4495	4495	4495	4495	0
308	20240712	152000	114088300	4495	4495	4495	4495	0
309	20240712	151900	114088300	4495	4495	4495	4495	0
310	20240712	151800	114088300	4495	4495	4495	4495	0
311	20240712	151700	114088300	4495	4495	4495	4495	0
312	20240712	151600	114088300	4495	4495	4495	4495	0
313	20240712	151500	114088300	4495	4495	4495	4495	0
314	20240712	151400	114088300	4495	4495	4495	4495	12
315	20240712	151300	114034360	4495	4480	4495	4460	100
316	20240712	151200	113588175	4495	4495	4495	4495	0
317	20240712	151100	113588175	4495	4495	4495	4495	0
318	20240712	151000	113588175	4495	4475	4495	4460	69
319	20240712	150900	113278955	4485	4485	4485	4485	0
320	20240712	150800	113278955	4485	4485	4485	4485	0
321	20240712	150700	113278955	4485	4485	4485	4485	0
322	20240712	150600	113278955	4485	4485	4485	4485	0
323	20240712	150500	113278955	4485	4485	4485	4485	2
324	20240712	150400	113269985	4485	4485	4485	4485	1
325	20240712	150300	113265500	4490	4490	4490	4490	0
326	20240712	150200	113265500	4490	4490	4490	4490	0
327	20240712	150100	113265500	4490	4490	4490	4490	0
328	20240712	150000	113265500	4490	4485	4490	4485	2
329	20240712	145900	113256525	4495	4495	4495	4495	1
330	20240712	145800	113252030	4500	4475	4500	4475	853
331	20240712	145700	109423790	4475	4435	4475	4430	319
332	20240712	145600	107998580	4430	4440	4440	4430	200
333	20240712	145500	107112110	4440	4440	4440	4440	1
334	20240712	145400	107107670	4470	4470	4470	4470	0
335	20240712	145300	107107670	4470	4470	4470	4470	0
336	20240712	145200	107107670	4470	4470	4470	4470	0
337	20240712	145100	107107670	4470	4470	4470	4470	0
338	20240712	145000	107107670	4470	4470	4470	4470	0
339	20240712	144900	107107670	4470	4470	4470	4470	0
340	20240712	144800	107107670	4470	4470	4470	4470	0
341	20240712	144700	107107670	4470	4470	4470	4470	0
342	20240712	144600	107107670	4470	4470	4470	4470	0
343	20240712	144500	107107670	4470	4470	4470	4470	0
344	20240712	144400	107107670	4470	4470	4470	4470	1
345	20240712	144300	107103200	4450	4450	4450	4450	8
346	20240712	144200	107067600	4450	4450	4450	4450	2
347	20240712	144100	107058700	4450	4450	4450	4450	0
348	20240712	144000	107058700	4450	4450	4450	4450	10
349	20240712	143900	107014200	4450	4450	4450	4450	0
350	20240712	143800	107014200	4450	4450	4450	4450	0
351	20240712	143700	107014200	4450	4450	4450	4450	0
352	20240712	143600	107014200	4450	4450	4450	4450	0
353	20240712	143500	107014200	4450	4450	4450	4450	49
354	20240712	143400	106796150	4465	4465	4465	4465	0
355	20240712	143300	106796150	4465	4465	4465	4465	0
356	20240712	143200	106796150	4465	4465	4465	4465	0
357	20240712	143100	106796150	4465	4465	4465	4465	0
358	20240712	143000	106796150	4465	4465	4465	4465	0
359	20240712	142900	106796150	4465	4465	4465	4465	0
360	20240712	142800	106796150	4465	4465	4465	4465	0
361	20240712	142700	106796150	4465	4465	4465	4465	0
362	20240712	142600	106796150	4465	4465	4465	4465	0
363	20240712	142500	106796150	4465	4465	4465	4465	0
364	20240712	142400	106796150	4465	4465	4465	4465	0
365	20240712	142300	106796150	4465	4465	4465	4465	0
366	20240712	142200	106796150	4465	4465	4465	4465	0
367	20240712	142100	106796150	4465	4465	4465	4465	0
368	20240712	142000	106796150	4465	4465	4465	4465	0
369	20240712	141900	106796150	4465	4465	4465	4465	0
370	20240712	141800	106796150	4465	4465	4465	4465	0
371	20240712	141700	106796150	4465	4465	4465	4465	0
372	20240712	141600	106796150	4465	4465	4465	4465	0
373	20240712	141500	106796150	4465	4465	4465	4465	0
374	20240712	141400	106796150	4465	4465	4465	4465	0
375	20240712	141300	106796150	4465	4465	4465	4465	0
376	20240712	141200	106796150	4465	4465	4465	4465	1
377	20240712	141100	106791685	4460	4460	4460	4460	0
378	20240712	141000	106791685	4460	4460	4460	4460	2
379	20240712	140900	106782765	4455	4455	4455	4455	0
380	20240712	140800	106782765	4455	4455	4455	4455	0
381	20240712	140700	106782765	4455	4455	4455	4455	5
382	20240712	140600	106760490	4460	4460	4460	4460	0
383	20240712	140500	106760490	4460	4460	4460	4460	0
384	20240712	140400	106760490	4460	4460	4460	4460	0
385	20240712	140300	106760490	4460	4460	4460	4460	42
386	20240712	140200	106573170	4455	4455	4455	4455	1
387	20240712	140100	106568715	4455	4455	4455	4455	0
388	20240712	140000	106568715	4455	4455	4455	4455	0
389	20240712	135900	106568715	4455	4460	4460	4455	5
390	20240712	135800	106546420	4445	4445	4445	4445	0
391	20240712	135700	106546420	4445	4445	4445	4445	78
392	20240712	135600	106199710	4445	4445	4445	4445	0
393	20240712	135500	106199710	4445	4445	4445	4445	0
394	20240712	135400	106199710	4445	4445	4445	4445	20
395	20240712	135300	106110810	4445	4445	4445	4445	0
396	20240712	135200	106110810	4445	4445	4445	4445	1
397	20240712	135100	106106365	4445	4445	4445	4445	0
398	20240712	135000	106106365	4445	4445	4445	4445	4
399	20240712	134900	106088585	4440	4440	4440	4440	0
400	20240712	134800	106088585	4440	4440	4440	4440	50
401	20240712	134700	105866585	4440	4440	4440	4440	0
402	20240712	134600	105866585	4440	4440	4440	4440	0
403	20240712	134500	105866585	4440	4440	4440	4440	0
404	20240712	134400	105866585	4440	4440	4440	4440	1
405	20240712	134300	105862145	4430	4430	4430	4430	200
406	20240712	134200	104976145	4430	4430	4430	4430	0
407	20240712	134100	104976145	4430	4430	4430	4430	2
408	20240712	134000	104967285	4420	4430	4430	4420	1264
409	20240712	133900	99375525	4430	4430	4430	4430	369
410	20240712	133800	97740855	4430	4430	4430	4430	0
411	20240712	133700	97740855	4430	4430	4430	4430	0
412	20240712	133600	97740855	4430	4430	4430	4430	0
413	20240712	133500	97740855	4430	4430	4430	4430	0
414	20240712	133400	97740855	4430	4430	4430	4430	101
415	20240712	133300	97293425	4430	4430	4430	4430	483
416	20240712	133200	95153735	4430	4430	4430	4430	429
417	20240712	133100	93253265	4440	4440	4440	4440	1
418	20240712	133000	93248825	4440	4440	4440	4435	2678
419	20240712	132900	81361860	4440	4440	4440	4440	170
420	20240712	132800	80607060	4445	4445	4445	4445	0
421	20240712	132700	80607060	4445	4445	4445	4445	4
422	20240712	132600	80589280	4445	4445	4445	4445	5
423	20240712	132500	80567055	4445	4445	4445	4445	0
424	20240712	132400	80567055	4445	4440	4445	4440	109
425	20240712	132300	80083050	4445	4445	4445	4445	0
426	20240712	132200	80083050	4445	4445	4445	4445	0
427	20240712	132100	80083050	4445	4445	4445	4445	0
428	20240712	132000	80083050	4445	4445	4445	4445	1
429	20240712	131900	80078605	4435	4435	4435	4435	0
430	20240712	131800	80078605	4435	4435	4435	4435	0
431	20240712	131700	80078605	4435	4435	4435	4435	0
432	20240712	131600	80078605	4435	4435	4435	4435	0
433	20240712	131500	80078605	4435	4440	4440	4435	1105
434	20240712	131400	75175550	4440	4440	4440	4440	0
435	20240712	131300	75175550	4440	4440	4440	4440	2
436	20240712	131200	75166670	4445	4445	4445	4445	20
437	20240712	131100	75077770	4445	4445	4445	4445	6
438	20240712	131000	75051100	4445	4445	4445	4445	0
439	20240712	130900	75051100	4445	4445	4445	4445	0
440	20240712	130800	75051100	4445	4445	4445	4445	1
441	20240712	130700	75046655	4445	4445	4445	4445	0
442	20240712	130600	75046655	4445	4445	4445	4445	0
443	20240712	130500	75046655	4445	4445	4445	4445	20
444	20240712	130400	74957755	4445	4445	4445	4445	0
445	20240712	130300	74957755	4445	4445	4445	4445	1
446	20240712	130200	74953310	4445	4445	4445	4445	0
447	20240712	130100	74953310	4445	4445	4445	4445	3
448	20240712	130000	74939975	4440	4440	4440	4440	302
449	20240712	125900	73599095	4440	4440	4440	4440	1
450	20240712	125800	73594655	4440	4440	4440	4440	0
451	20240712	125700	73594655	4440	4440	4440	4440	0
452	20240712	125600	73594655	4440	4440	4440	4440	0
453	20240712	125500	73594655	4440	4440	4440	4440	0
454	20240712	125400	73594655	4440	4440	4440	4440	3
455	20240712	125300	73581335	4440	4440	4440	4440	0
456	20240712	125200	73581335	4440	4440	4440	4440	0
457	20240712	125100	73581335	4440	4440	4440	4440	0
458	20240712	125000	73581335	4440	4440	4440	4440	0
459	20240712	124900	73581335	4440	4440	4440	4440	1
460	20240712	124800	73576895	4440	4440	4440	4440	0
461	20240712	124700	73576895	4440	4440	4440	4440	10
462	20240712	124600	73532495	4440	4440	4440	4440	1
463	20240712	124500	73528055	4440	4440	4440	4440	0
464	20240712	124400	73528055	4440	4440	4440	4440	30
465	20240712	124300	73394855	4440	4440	4440	4440	0
466	20240712	124200	73394855	4440	4440	4440	4440	1
467	20240712	124100	73390415	4435	4435	4435	4435	0
468	20240712	124000	73390415	4435	4435	4435	4435	0
469	20240712	123900	73390415	4435	4435	4435	4435	0
470	20240712	123800	73390415	4435	4435	4435	4435	0
471	20240712	123700	73390415	4435	4435	4435	4435	0
472	20240712	123600	73390415	4435	4435	4435	4435	0
473	20240712	123500	73390415	4435	4435	4435	4435	0
474	20240712	123400	73390415	4435	4435	4435	4435	0
475	20240712	123300	73390415	4435	4435	4435	4435	0
476	20240712	123200	73390415	4435	4435	4435	4435	490
477	20240712	123100	71217265	4440	4440	4440	4440	1
478	20240712	123000	71212825	4440	4445	4445	4440	885
479	20240712	122900	67283325	4445	4445	4445	4445	0
480	20240712	122800	67283325	4445	4445	4445	4445	1
481	20240712	122700	67278880	4440	4440	4440	4440	0
482	20240712	122600	67278880	4440	4440	4440	4440	0
483	20240712	122500	67278880	4440	4440	4440	4440	0
484	20240712	122400	67278880	4440	4440	4440	4440	3
485	20240712	122300	67265560	4440	4440	4440	4440	0
486	20240712	122200	67265560	4440	4445	4445	4440	950
487	20240712	122100	63047395	4445	4445	4445	4445	20
488	20240712	122000	62958495	4445	4445	4445	4445	0
489	20240712	121900	62958495	4445	4445	4445	4445	0
490	20240712	121800	62958495	4445	4445	4445	4445	70
491	20240712	121700	62647345	4445	4445	4445	4445	0
492	20240712	121600	62647345	4445	4445	4445	4445	0
493	20240712	121500	62647345	4445	4445	4450	4445	23
494	20240712	121400	62545105	4445	4445	4445	4445	0
495	20240712	121300	62545105	4445	4445	4445	4445	0
496	20240712	121200	62545105	4445	4445	4445	4445	0
497	20240712	121100	62545105	4445	4445	4445	4445	0
498	20240712	121000	62545105	4445	4445	4445	4445	0
499	20240712	120900	62545105	4445	4445	4445	4445	622
500	20240712	120800	59780315	4445	4445	4445	4445	0
501	20240712	120700	59780315	4445	4445	4445	4445	0
502	20240712	120600	59780315	4445	4445	4445	4445	0
503	20240712	120500	59780315	4445	4445	4445	4445	107
504	20240712	120400	59304700	4440	4440	4440	4440	0
505	20240712	120300	59304700	4440	4440	4440	4440	3
506	20240712	120200	59291380	4440	4440	4440	4440	0
507	20240712	120100	59291380	4440	4445	4445	4440	50
508	20240712	120000	59069220	4445	4445	4445	4445	0
509	20240712	115900	59069220	4445	4450	4450	4445	952
510	20240712	115800	54837335	4450	4450	4450	4450	0
511	20240712	115700	54837335	4450	4450	4450	4450	0
512	20240712	115600	54837335	4450	4450	4450	4450	0
513	20240712	115500	54837335	4450	4450	4450	4450	35
514	20240712	115400	54681585	4450	4450	4450	4450	0
515	20240712	115300	54681585	4450	4450	4450	4450	0
516	20240712	115200	54681585	4450	4450	4450	4450	15
517	20240712	115100	54614835	4450	4450	4450	4450	0
518	20240712	115000	54614835	4450	4450	4450	4450	6
519	20240712	114900	54588135	4450	4450	4450	4450	1
520	20240712	114800	54583685	4450	4450	4450	4450	0
521	20240712	114700	54583685	4450	4450	4450	4450	0
522	20240712	114600	54583685	4450	4450	4450	4450	0
523	20240712	114500	54583685	4450	4460	4460	4450	233
524	20240712	114400	53546765	4450	4450	4450	4450	0
525	20240712	114300	53546765	4450	4455	4455	4450	1384
526	20240712	114200	47387955	4460	4460	4460	4460	1
527	20240712	114100	47383495	4460	4460	4460	4460	1
528	20240712	114000	47379035	4450	4450	4450	4450	0
529	20240712	113900	47379035	4450	4450	4450	4450	0
530	20240712	113800	47379035	4450	4455	4455	4450	100
531	20240712	113700	46933980	4450	4450	4450	4450	0
532	20240712	113600	46933980	4450	4450	4450	4450	0
533	20240712	113500	46933980	4450	4450	4450	4450	200
534	20240712	113400	46043980	4450	4450	4450	4450	0
535	20240712	113300	46043980	4450	4455	4455	4450	3
536	20240712	113200	46030625	4460	4460	4460	4460	1
537	20240712	113100	46026165	4450	4455	4455	4450	40
538	20240712	113000	45848155	4460	4460	4460	4460	0
539	20240712	112900	45848155	4460	4460	4460	4460	0
540	20240712	112800	45848155	4460	4460	4460	4460	0
541	20240712	112700	45848155	4460	4460	4460	4460	0
542	20240712	112600	45848155	4460	4460	4460	4460	2
543	20240712	112500	45839235	4455	4460	4460	4455	1159
544	20240712	112400	40675775	4480	4480	4480	4480	0
545	20240712	112300	40675775	4480	4480	4480	4480	0
546	20240712	112200	40675775	4480	4480	4480	4480	0
547	20240712	112100	40675775	4480	4480	4480	4480	0
548	20240712	112000	40675775	4480	4480	4480	4480	0
549	20240712	111900	40675775	4480	4480	4480	4480	0
550	20240712	111800	40675775	4480	4480	4480	4480	0
551	20240712	111700	40675775	4480	4480	4480	4480	20
552	20240712	111600	40586175	4480	4460	4480	4460	8
553	20240712	111500	40550475	4460	4460	4460	4460	0
554	20240712	111400	40550475	4460	4460	4460	4460	4
555	20240712	111300	40532635	4460	4460	4460	4460	0
556	20240712	111200	40532635	4460	4460	4460	4460	0
557	20240712	111100	40532635	4460	4460	4460	4460	23
558	20240712	111000	40430055	4480	4480	4480	4480	0
559	20240712	110900	40430055	4480	4480	4480	4480	1
560	20240712	110800	40425575	4455	4455	4455	4455	0
561	20240712	110700	40425575	4455	4460	4460	4455	180
562	20240712	110600	39623660	4480	4480	4480	4480	0
563	20240712	110500	39623660	4480	4480	4480	4480	0
564	20240712	110400	39623660	4480	4480	4480	4480	0
565	20240712	110300	39623660	4480	4480	4480	4480	0
566	20240712	110200	39623660	4480	4480	4480	4480	10
567	20240712	110100	39578860	4480	4480	4480	4480	0
568	20240712	110000	39578860	4480	4455	4480	4455	2
569	20240712	105900	39569925	4480	4480	4480	4480	0
570	20240712	105800	39569925	4480	4480	4480	4480	0
571	20240712	105700	39569925	4480	4480	4480	4480	1
572	20240712	105600	39565445	4460	4460	4460	4460	0
573	20240712	105500	39565445	4460	4460	4460	4460	3
574	20240712	105400	39552065	4460	4460	4460	4460	0
575	20240712	105300	39552065	4460	4460	4460	4460	0
576	20240712	105200	39552065	4460	4460	4460	4460	0
577	20240712	105100	39552065	4460	4460	4460	4460	0
578	20240712	105000	39552065	4460	4460	4460	4460	0
579	20240712	104900	39552065	4460	4460	4460	4460	0
580	20240712	104800	39552065	4460	4460	4460	4460	1
581	20240712	104700	39547605	4455	4455	4455	4455	0
582	20240712	104600	39547605	4455	4455	4455	4455	0
583	20240712	104500	39547605	4455	4455	4455	4455	62
584	20240712	104400	39271395	4480	4480	4480	4480	0
585	20240712	104300	39271395	4480	4460	4480	4455	1001
586	20240712	104200	34811710	4460	4465	4465	4460	1000
587	20240712	104100	30351330	4480	4480	4480	4480	45
588	20240712	104000	30149730	4480	4480	4480	4480	0
589	20240712	103900	30149730	4480	4480	4480	4480	0
590	20240712	103800	30149730	4480	4480	4480	4480	0
591	20240712	103700	30149730	4480	4480	4480	4480	0
592	20240712	103600	30149730	4480	4480	4480	4480	0
593	20240712	103500	30149730	4480	4480	4480	4480	0
594	20240712	103400	30149730	4480	4480	4480	4480	0
595	20240712	103300	30149730	4480	4480	4480	4480	0
596	20240712	103200	30149730	4480	4465	4480	4465	79
597	20240712	103100	29796980	4465	4465	4465	4465	0
598	20240712	103000	29796980	4465	4465	4465	4465	0
599	20240712	102900	29796980	4465	4465	4465	4465	0
600	20240712	102800	29796980	4465	4465	4465	4465	0
601	20240712	102700	29796980	4465	4465	4465	4465	0
602	20240712	102600	29796980	4465	4465	4465	4465	0
603	20240712	102500	29796980	4465	4465	4465	4465	1
604	20240712	102400	29792515	4480	4480	4480	4480	0
605	20240712	102300	29792515	4480	4480	4480	4480	0
606	20240712	102200	29792515	4480	4480	4480	4480	0
607	20240712	102100	29792515	4480	4480	4480	4480	0
608	20240712	102000	29792515	4480	4480	4480	4480	1
609	20240712	101900	29788035	4460	4460	4460	4460	886
610	20240712	101800	25836475	4460	4460	4460	4460	1000
611	20240712	101700	21376475	4465	4465	4480	4465	928
612	20240712	101600	17232940	4475	4475	4475	4475	0
613	20240712	101500	17232940	4475	4475	4475	4475	2
614	20240712	101400	17223990	4475	4475	4475	4475	44
615	20240712	101300	17027090	4475	4475	4475	4475	1
616	20240712	101200	17022615	4470	4470	4470	4470	0
617	20240712	101100	17022615	4470	4470	4470	4465	605
618	20240712	101000	14318270	4475	4475	4475	4475	1
619	20240712	100900	14313795	4480	4480	4480	4480	0
620	20240712	100800	14313795	4480	4480	4480	4480	0
621	20240712	100700	14313795	4480	4480	4480	4480	1
622	20240712	100600	14309315	4475	4475	4475	4475	0
623	20240712	100500	14309315	4475	4475	4475	4475	0
624	20240712	100400	14309315	4475	4465	4475	4465	22
625	20240712	100300	14211075	4470	4470	4470	4465	52
626	20240712	100200	13978640	4470	4470	4470	4470	1
627	20240712	100100	13974170	4465	4465	4465	4465	2
628	20240712	100000	13965240	4470	4470	4470	4470	11
629	20240712	095900	13916070	4470	4470	4470	4470	2
630	20240712	095800	13907130	4470	4470	4470	4470	1
631	20240712	095700	13902660	4470	4470	4470	4470	0
632	20240712	095600	13902660	4470	4470	4470	4470	313
633	20240712	095500	12503550	4480	4480	4480	4480	0
634	20240712	095400	12503550	4480	4480	4480	4480	0
635	20240712	095300	12503550	4480	4480	4480	4480	2
636	20240712	095200	12494590	4475	4475	4480	4475	186
637	20240712	095100	11662180	4475	4475	4475	4475	0
638	20240712	095000	11662180	4475	4475	4475	4475	0
639	20240712	094900	11662180	4475	4475	4475	4475	0
640	20240712	094800	11662180	4475	4480	4480	4475	42
641	20240712	094700	11474220	4480	4480	4480	4480	1
642	20240712	094600	11469740	4480	4480	4480	4480	0
643	20240712	094500	11469740	4480	4480	4480	4480	0
644	20240712	094400	11469740	4480	4480	4480	4480	20
645	20240712	094300	11380140	4480	4480	4480	4480	8
646	20240712	094200	11344300	4480	4480	4480	4480	19
647	20240712	094100	11259180	4475	4475	4475	4475	0
648	20240712	094000	11259180	4475	4475	4475	4475	6
649	20240712	093900	11232330	4475	4475	4475	4475	6
650	20240712	093800	11205480	4475	4475	4475	4475	0
651	20240712	093700	11205480	4475	4475	4475	4475	0
652	20240712	093600	11205480	4475	4480	4480	4470	186
653	20240712	093500	10373505	4470	4470	4470	4470	0
654	20240712	093400	10373505	4470	4480	4480	4470	36
655	20240712	093300	10212525	4480	4480	4480	4480	46
656	20240712	093200	10006445	4480	4480	4480	4480	50
657	20240712	093100	9782445	4480	4480	4480	4480	0
658	20240712	093000	9782445	4480	4475	4480	4475	2
659	20240712	092900	9773490	4480	4480	4480	4480	0
660	20240712	092800	9773490	4480	4480	4480	4480	0
661	20240712	092700	9773490	4480	4480	4480	4480	0
662	20240712	092600	9773490	4480	4480	4480	4480	2
663	20240712	092500	9764530	4480	4480	4480	4480	0
664	20240712	092400	9764530	4480	4480	4480	4480	2
665	20240712	092300	9755570	4480	4480	4480	4480	0
666	20240712	092200	9755570	4480	4480	4480	4480	0
667	20240712	092100	9755570	4480	4480	4480	4480	1
668	20240712	092000	9751090	4460	4480	4480	4460	303
669	20240712	091900	8399245	4480	4480	4480	4480	0
670	20240712	091800	8399245	4480	4480	4480	4480	0
671	20240712	091700	8399245	4480	4480	4480	4480	1
672	20240712	091600	8394765	4480	4480	4480	4480	0
673	20240712	091500	8394765	4480	4480	4480	4480	28
674	20240712	091400	8269325	4480	4480	4480	4480	25
675	20240712	091300	8157325	4465	4465	4465	4465	0
676	20240712	091200	8157325	4465	4465	4465	4465	0
677	20240712	091100	8157325	4465	4465	4465	4465	204
678	20240712	091000	7246465	4480	4475	4480	4460	1010
679	20240712	090900	2738135	4495	4495	4495	4495	0
680	20240712	090800	2738135	4495	4495	4495	4495	0
681	20240712	090700	2738135	4495	4495	4495	4495	11
682	20240712	090600	2688690	4500	4500	4500	4500	0
683	20240712	090500	2688690	4500	4495	4500	4495	180
684	20240712	090400	1879180	4500	4500	4500	4500	0
685	20240712	090300	1879180	4500	4500	4500	4500	0
686	20240712	090200	1879180	4500	4485	4500	4470	340
687	20240712	090100	359200	4490	4490	4490	4490	15
688	20240712	090000	291850	4490	4490	4490	4490	65