KissMeData/229000/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205500	85921870	2945	2945	2945	2945	253
3	20240712	205400	85921870	2945	2945	2945	2945	0
4	20240712	205300	85921870	2945	2945	2945	2945	0
5	20240712	205200	85921870	2945	2945	2945	2945	0
6	20240712	205100	85921870	2945	2945	2945	2945	0
7	20240712	205000	85921870	2945	2945	2945	2945	0
8	20240712	204900	85921870	2945	2945	2945	2945	0
9	20240712	204800	85921870	2945	2945	2945	2945	0
10	20240712	204700	85921870	2945	2945	2945	2945	0
11	20240712	204600	85921870	2945	2945	2945	2945	0
12	20240712	204500	85921870	2945	2945	2945	2945	0
13	20240712	204400	85921870	2945	2945	2945	2945	0
14	20240712	204300	85921870	2945	2945	2945	2945	0
15	20240712	204200	85921870	2945	2945	2945	2945	0
16	20240712	204100	85921870	2945	2945	2945	2945	0
17	20240712	204000	85921870	2945	2945	2945	2945	0
18	20240712	203900	85921870	2945	2945	2945	2945	0
19	20240712	203800	85921870	2945	2945	2945	2945	0
20	20240712	203700	85921870	2945	2945	2945	2945	0
21	20240712	203600	85921870	2945	2945	2945	2945	0
22	20240712	203500	85921870	2945	2945	2945	2945	0
23	20240712	203400	85921870	2945	2945	2945	2945	0
24	20240712	203300	85921870	2945	2945	2945	2945	0
25	20240712	203200	85921870	2945	2945	2945	2945	0
26	20240712	203100	85921870	2945	2945	2945	2945	0
27	20240712	203000	85921870	2945	2945	2945	2945	0
28	20240712	202900	85921870	2945	2945	2945	2945	0
29	20240712	202800	85921870	2945	2945	2945	2945	0
30	20240712	202700	85921870	2945	2945	2945	2945	0
31	20240712	202600	85921870	2945	2945	2945	2945	0
32	20240712	202500	85921870	2945	2945	2945	2945	253
33	20240712	202400	85921870	2945	2945	2945	2945	0
34	20240712	202300	85921870	2945	2945	2945	2945	0
35	20240712	202200	85921870	2945	2945	2945	2945	0
36	20240712	202100	85921870	2945	2945	2945	2945	0
37	20240712	202000	85921870	2945	2945	2945	2945	0
38	20240712	201900	85921870	2945	2945	2945	2945	0
39	20240712	201800	85921870	2945	2945	2945	2945	0
40	20240712	201700	85921870	2945	2945	2945	2945	0
41	20240712	201600	85921870	2945	2945	2945	2945	0
42	20240712	201500	85921870	2945	2945	2945	2945	0
43	20240712	201400	85921870	2945	2945	2945	2945	0
44	20240712	201300	85921870	2945	2945	2945	2945	0
45	20240712	201200	85921870	2945	2945	2945	2945	0
46	20240712	201100	85921870	2945	2945	2945	2945	0
47	20240712	201000	85921870	2945	2945	2945	2945	0
48	20240712	200900	85921870	2945	2945	2945	2945	0
49	20240712	200800	85921870	2945	2945	2945	2945	0
50	20240712	200700	85921870	2945	2945	2945	2945	0
51	20240712	200600	85921870	2945	2945	2945	2945	0
52	20240712	200500	85921870	2945	2945	2945	2945	0
53	20240712	200400	85921870	2945	2945	2945	2945	0
54	20240712	200300	85921870	2945	2945	2945	2945	0
55	20240712	200200	85921870	2945	2945	2945	2945	0
56	20240712	200100	85921870	2945	2945	2945	2945	0
57	20240712	200000	85921870	2945	2945	2945	2945	0
58	20240712	195900	85921870	2945	2945	2945	2945	0
59	20240712	195800	85921870	2945	2945	2945	2945	0
60	20240712	195700	85921870	2945	2945	2945	2945	0
61	20240712	195600	85921870	2945	2945	2945	2945	0
62	20240712	195500	85921870	2945	2945	2945	2945	253
63	20240712	195400	85921870	2945	2945	2945	2945	0
64	20240712	195300	85921870	2945	2945	2945	2945	0
65	20240712	195200	85921870	2945	2945	2945	2945	0
66	20240712	195100	85921870	2945	2945	2945	2945	0
67	20240712	195000	85921870	2945	2945	2945	2945	0
68	20240712	194900	85921870	2945	2945	2945	2945	0
69	20240712	194800	85921870	2945	2945	2945	2945	0
70	20240712	194700	85921870	2945	2945	2945	2945	0
71	20240712	194600	85921870	2945	2945	2945	2945	0
72	20240712	194500	85921870	2945	2945	2945	2945	0
73	20240712	194400	85921870	2945	2945	2945	2945	0
74	20240712	194300	85921870	2945	2945	2945	2945	0
75	20240712	194200	85921870	2945	2945	2945	2945	0
76	20240712	194100	85921870	2945	2945	2945	2945	0
77	20240712	194000	85921870	2945	2945	2945	2945	0
78	20240712	193900	85921870	2945	2945	2945	2945	0
79	20240712	193800	85921870	2945	2945	2945	2945	0
80	20240712	193700	85921870	2945	2945	2945	2945	0
81	20240712	193600	85921870	2945	2945	2945	2945	0
82	20240712	193500	85921870	2945	2945	2945	2945	0
83	20240712	193400	85921870	2945	2945	2945	2945	0
84	20240712	193300	85921870	2945	2945	2945	2945	0
85	20240712	193200	85921870	2945	2945	2945	2945	0
86	20240712	193100	85921870	2945	2945	2945	2945	0
87	20240712	193000	85921870	2945	2945	2945	2945	0
88	20240712	192900	85921870	2945	2945	2945	2945	0
89	20240712	192800	85921870	2945	2945	2945	2945	0
90	20240712	192700	85921870	2945	2945	2945	2945	0
91	20240712	192600	85921870	2945	2945	2945	2945	0
92	20240712	192500	85921870	2945	2945	2945	2945	253
93	20240712	192400	85921870	2945	2945	2945	2945	0
94	20240712	192300	85921870	2945	2945	2945	2945	0
95	20240712	192200	85921870	2945	2945	2945	2945	0
96	20240712	192100	85921870	2945	2945	2945	2945	0
97	20240712	192000	85921870	2945	2945	2945	2945	0
98	20240712	191900	85921870	2945	2945	2945	2945	0
99	20240712	191800	85921870	2945	2945	2945	2945	0
100	20240712	191700	85921870	2945	2945	2945	2945	0
101	20240712	191600	85921870	2945	2945	2945	2945	0
102	20240712	191500	85921870	2945	2945	2945	2945	0
103	20240712	191400	85921870	2945	2945	2945	2945	0
104	20240712	191300	85921870	2945	2945	2945	2945	0
105	20240712	191200	85921870	2945	2945	2945	2945	0
106	20240712	191100	85921870	2945	2945	2945	2945	0
107	20240712	191000	85921870	2945	2945	2945	2945	0
108	20240712	190900	85921870	2945	2945	2945	2945	0
109	20240712	190800	85921870	2945	2945	2945	2945	0
110	20240712	190700	85921870	2945	2945	2945	2945	0
111	20240712	190600	85921870	2945	2945	2945	2945	0
112	20240712	190500	85921870	2945	2945	2945	2945	0
113	20240712	190400	85921870	2945	2945	2945	2945	0
114	20240712	190300	85921870	2945	2945	2945	2945	0
115	20240712	190200	85921870	2945	2945	2945	2945	0
116	20240712	190100	85921870	2945	2945	2945	2945	0
117	20240712	190000	85921870	2945	2945	2945	2945	0
118	20240712	185900	85921870	2945	2945	2945	2945	0
119	20240712	185800	85921870	2945	2945	2945	2945	0
120	20240712	185700	85921870	2945	2945	2945	2945	0
121	20240712	185600	85921870	2945	2945	2945	2945	0
122	20240712	185500	85921870	2945	2945	2945	2945	253
123	20240712	185400	85921870	2945	2945	2945	2945	0
124	20240712	185300	85921870	2945	2945	2945	2945	0
125	20240712	185200	85921870	2945	2945	2945	2945	0
126	20240712	185100	85921870	2945	2945	2945	2945	0
127	20240712	185000	85921870	2945	2945	2945	2945	0
128	20240712	184900	85921870	2945	2945	2945	2945	0
129	20240712	184800	85921870	2945	2945	2945	2945	0
130	20240712	184700	85921870	2945	2945	2945	2945	0
131	20240712	184600	85921870	2945	2945	2945	2945	0
132	20240712	184500	85921870	2945	2945	2945	2945	0
133	20240712	184400	85921870	2945	2945	2945	2945	0
134	20240712	184300	85921870	2945	2945	2945	2945	0
135	20240712	184200	85921870	2945	2945	2945	2945	0
136	20240712	184100	85921870	2945	2945	2945	2945	0
137	20240712	184000	85921870	2945	2945	2945	2945	0
138	20240712	183900	85921870	2945	2945	2945	2945	0
139	20240712	183800	85921870	2945	2945	2945	2945	0
140	20240712	183700	85921870	2945	2945	2945	2945	0
141	20240712	183600	85921870	2945	2945	2945	2945	0
142	20240712	183500	85921870	2945	2945	2945	2945	0
143	20240712	183400	85921870	2945	2945	2945	2945	0
144	20240712	183300	85921870	2945	2945	2945	2945	0
145	20240712	183200	85921870	2945	2945	2945	2945	0
146	20240712	183100	85921870	2945	2945	2945	2945	0
147	20240712	183000	85921870	2945	2945	2945	2945	0
148	20240712	182900	85921870	2945	2945	2945	2945	0
149	20240712	182800	85921870	2945	2945	2945	2945	0
150	20240712	182700	85921870	2945	2945	2945	2945	0
151	20240712	182600	85921870	2945	2945	2945	2945	0
152	20240712	182500	85921870	2945	2945	2945	2945	253
153	20240712	182400	85921870	2945	2945	2945	2945	0
154	20240712	182300	85921870	2945	2945	2945	2945	0
155	20240712	182200	85921870	2945	2945	2945	2945	0
156	20240712	182100	85921870	2945	2945	2945	2945	0
157	20240712	182000	85921870	2945	2945	2945	2945	0
158	20240712	181900	85921870	2945	2945	2945	2945	0
159	20240712	181800	85921870	2945	2945	2945	2945	0
160	20240712	181700	85921870	2945	2945	2945	2945	0
161	20240712	181600	85921870	2945	2945	2945	2945	0
162	20240712	181500	85921870	2945	2945	2945	2945	0
163	20240712	181400	85921870	2945	2945	2945	2945	0
164	20240712	181300	85921870	2945	2945	2945	2945	0
165	20240712	181200	85921870	2945	2945	2945	2945	0
166	20240712	181100	85921870	2945	2945	2945	2945	0
167	20240712	181000	85921870	2945	2945	2945	2945	0
168	20240712	180900	85921870	2945	2945	2945	2945	0
169	20240712	180800	85921870	2945	2945	2945	2945	0
170	20240712	180700	85921870	2945	2945	2945	2945	0
171	20240712	180600	85921870	2945	2945	2945	2945	0
172	20240712	180500	85921870	2945	2945	2945	2945	0
173	20240712	180400	85921870	2945	2945	2945	2945	0
174	20240712	180300	85921870	2945	2945	2945	2945	0
175	20240712	180200	85921870	2945	2945	2945	2945	0
176	20240712	180100	85921870	2945	2945	2945	2945	0
177	20240712	180000	85921870	2945	2945	2945	2945	0
178	20240712	175900	85921870	2945	2945	2945	2945	0
179	20240712	175800	85921870	2945	2945	2945	2945	0
180	20240712	175700	85921870	2945	2945	2945	2945	0
181	20240712	175600	85921870	2945	2945	2945	2945	0
182	20240712	175500	85921870	2945	2945	2945	2945	253
183	20240712	175400	85921870	2945	2945	2945	2945	0
184	20240712	175300	85921870	2945	2945	2945	2945	0
185	20240712	175200	85921870	2945	2945	2945	2945	0
186	20240712	175100	85921870	2945	2945	2945	2945	0
187	20240712	175000	85921870	2945	2945	2945	2945	0
188	20240712	174900	85921870	2945	2945	2945	2945	0
189	20240712	174800	85921870	2945	2945	2945	2945	0
190	20240712	174700	85921870	2945	2945	2945	2945	0
191	20240712	174600	85921870	2945	2945	2945	2945	0
192	20240712	174500	85921870	2945	2945	2945	2945	0
193	20240712	174400	85921870	2945	2945	2945	2945	0
194	20240712	174300	85921870	2945	2945	2945	2945	0
195	20240712	174200	85921870	2945	2945	2945	2945	0
196	20240712	174100	85921870	2945	2945	2945	2945	0
197	20240712	174000	85921870	2945	2945	2945	2945	0
198	20240712	173900	85921870	2945	2945	2945	2945	0
199	20240712	173800	85921870	2945	2945	2945	2945	0
200	20240712	173700	85921870	2945	2945	2945	2945	0
201	20240712	173600	85921870	2945	2945	2945	2945	0
202	20240712	173500	85921870	2945	2945	2945	2945	0
203	20240712	173400	85921870	2945	2945	2945	2945	0
204	20240712	173300	85921870	2945	2945	2945	2945	0
205	20240712	173200	85921870	2945	2945	2945	2945	0
206	20240712	173100	85921870	2945	2945	2945	2945	0
207	20240712	173000	85921870	2945	2945	2945	2945	0
208	20240712	172900	85921870	2945	2945	2945	2945	0
209	20240712	172800	85921870	2945	2945	2945	2945	0
210	20240712	172700	85921870	2945	2945	2945	2945	0
211	20240712	172600	85921870	2945	2945	2945	2945	0
212	20240712	172500	85921870	2945	2945	2945	2945	253
213	20240712	172400	85921870	2945	2945	2945	2945	0
214	20240712	172300	85921870	2945	2945	2945	2945	0
215	20240712	172200	85921870	2945	2945	2945	2945	0
216	20240712	172100	85921870	2945	2945	2945	2945	0
217	20240712	172000	85921870	2945	2945	2945	2945	0
218	20240712	171900	85921870	2945	2945	2945	2945	0
219	20240712	171800	85921870	2945	2945	2945	2945	0
220	20240712	171700	85921870	2945	2945	2945	2945	0
221	20240712	171600	85921870	2945	2945	2945	2945	0
222	20240712	171500	85921870	2945	2945	2945	2945	0
223	20240712	171400	85921870	2945	2945	2945	2945	0
224	20240712	171300	85921870	2945	2945	2945	2945	0
225	20240712	171200	85921870	2945	2945	2945	2945	0
226	20240712	171100	85921870	2945	2945	2945	2945	0
227	20240712	171000	85921870	2945	2945	2945	2945	0
228	20240712	170900	85921870	2945	2945	2945	2945	0
229	20240712	170800	85921870	2945	2945	2945	2945	0
230	20240712	170700	85921870	2945	2945	2945	2945	0
231	20240712	170600	85921870	2945	2945	2945	2945	0
232	20240712	170500	85921870	2945	2945	2945	2945	0
233	20240712	170400	85921870	2945	2945	2945	2945	0
234	20240712	170300	85921870	2945	2945	2945	2945	0
235	20240712	170200	85921870	2945	2945	2945	2945	0
236	20240712	170100	85921870	2945	2945	2945	2945	0
237	20240712	170000	85921870	2945	2945	2945	2945	0
238	20240712	165900	85921870	2945	2945	2945	2945	0
239	20240712	165800	85921870	2945	2945	2945	2945	0
240	20240712	165700	85921870	2945	2945	2945	2945	0
241	20240712	165600	85921870	2945	2945	2945	2945	0
242	20240712	165500	85921870	2945	2945	2945	2945	253
243	20240712	165400	85921870	2945	2945	2945	2945	0
244	20240712	165300	85921870	2945	2945	2945	2945	0
245	20240712	165200	85921870	2945	2945	2945	2945	0
246	20240712	165100	85921870	2945	2945	2945	2945	0
247	20240712	165000	85921870	2945	2945	2945	2945	0
248	20240712	164900	85921870	2945	2945	2945	2945	0
249	20240712	164800	85921870	2945	2945	2945	2945	0
250	20240712	164700	85921870	2945	2945	2945	2945	0
251	20240712	164600	85921870	2945	2945	2945	2945	0
252	20240712	164500	85921870	2945	2945	2945	2945	0
253	20240712	164400	85921870	2945	2945	2945	2945	0
254	20240712	164300	85921870	2945	2945	2945	2945	0
255	20240712	164200	85921870	2945	2945	2945	2945	0
256	20240712	164100	85921870	2945	2945	2945	2945	0
257	20240712	164000	85921870	2945	2945	2945	2945	0
258	20240712	163900	85921870	2945	2945	2945	2945	0
259	20240712	163800	85921870	2945	2945	2945	2945	0
260	20240712	163700	85921870	2945	2945	2945	2945	0
261	20240712	163600	85921870	2945	2945	2945	2945	0
262	20240712	163500	85921870	2945	2945	2945	2945	0
263	20240712	163400	85921870	2945	2945	2945	2945	0
264	20240712	163300	85921870	2945	2945	2945	2945	0
265	20240712	163200	85921870	2945	2945	2945	2945	0
266	20240712	163100	85921870	2945	2945	2945	2945	0
267	20240712	163000	85921870	2945	2945	2945	2945	0
268	20240712	162900	85921870	2945	2945	2945	2945	0
269	20240712	162800	85921870	2945	2945	2945	2945	0
270	20240712	162700	85921870	2945	2945	2945	2945	0
271	20240712	162600	85921870	2945	2945	2945	2945	0
272	20240712	162500	85921870	2945	2945	2945	2945	253
273	20240712	162400	85921870	2945	2945	2945	2945	0
274	20240712	162300	85921870	2945	2945	2945	2945	0
275	20240712	162200	85921870	2945	2945	2945	2945	0
276	20240712	162100	85921870	2945	2945	2945	2945	0
277	20240712	162000	85921870	2945	2945	2945	2945	0
278	20240712	161900	85921870	2945	2945	2945	2945	0
279	20240712	161800	85921870	2945	2945	2945	2945	0
280	20240712	161700	85921870	2945	2945	2945	2945	0
281	20240712	161600	85921870	2945	2945	2945	2945	0
282	20240712	161500	85921870	2945	2945	2945	2945	0
283	20240712	161400	85921870	2945	2945	2945	2945	0
284	20240712	161300	85921870	2945	2945	2945	2945	0
285	20240712	161200	85921870	2945	2945	2945	2945	0
286	20240712	161100	85921870	2945	2945	2945	2945	0
287	20240712	161000	85921870	2945	2945	2945	2945	0
288	20240712	160900	85921870	2945	2945	2945	2945	0
289	20240712	160800	85921870	2945	2945	2945	2945	0
290	20240712	160700	85921870	2945	2945	2945	2945	0
291	20240712	160600	85921870	2945	2945	2945	2945	0
292	20240712	160500	85921870	2945	2945	2945	2945	0
293	20240712	160400	85921870	2945	2945	2945	2945	0
294	20240712	160300	85921870	2945	2945	2945	2945	0
295	20240712	160200	85921870	2945	2945	2945	2945	0
296	20240712	160100	85921870	2945	2945	2945	2945	0
297	20240712	160000	85921870	2945	2945	2945	2945	0
298	20240712	155900	85921870	2945	2945	2945	2945	0
299	20240712	155800	85921870	2945	2945	2945	2945	0
300	20240712	155700	85921870	2945	2945	2945	2945	0
301	20240712	155600	85921870	2945	2945	2945	2945	0
302	20240712	155500	85921870	2945	2945	2945	2945	253
303	20240712	155400	85921870	2945	2945	2945	2945	0
304	20240712	155300	85921870	2945	2945	2945	2945	0
305	20240712	155200	85921870	2945	2945	2945	2945	0
306	20240712	155100	85921870	2945	2945	2945	2945	0
307	20240712	155000	85921870	2945	2945	2945	2945	0
308	20240712	154900	85921870	2945	2945	2945	2945	0
309	20240712	154800	85921870	2945	2945	2945	2945	0
310	20240712	154700	85921870	2945	2945	2945	2945	0
311	20240712	154600	85921870	2945	2945	2945	2945	0
312	20240712	154500	85921870	2945	2945	2945	2945	0
313	20240712	154400	85921870	2945	2945	2945	2945	0
314	20240712	154300	85921870	2945	2945	2945	2945	0
315	20240712	154200	85921870	2945	2945	2945	2945	0
316	20240712	154100	85921870	2945	2945	2945	2945	0
317	20240712	154000	85921870	2945	2945	2945	2945	0
318	20240712	153900	85921870	2945	2945	2945	2945	0
319	20240712	153800	85921870	2945	2945	2945	2945	0
320	20240712	153700	85921870	2945	2945	2945	2945	0
321	20240712	153600	85921870	2945	2945	2945	2945	0
322	20240712	153500	85921870	2945	2945	2945	2945	0
323	20240712	153400	85921870	2945	2945	2945	2945	0
324	20240712	153300	85921870	2945	2945	2945	2945	0
325	20240712	153200	85921870	2945	2945	2945	2945	0
326	20240712	153100	85921870	2945	2945	2945	2945	0
327	20240712	153000	85921870	2945	2945	2945	2945	253
328	20240712	152900	85176785	2935	2935	2935	2935	0
329	20240712	152800	85176785	2935	2935	2935	2935	0
330	20240712	152700	85176785	2935	2935	2935	2935	0
331	20240712	152600	85176785	2935	2935	2935	2935	0
332	20240712	152500	85176785	2935	2935	2935	2935	0
333	20240712	152400	85176785	2935	2935	2935	2935	0
334	20240712	152300	85176785	2935	2935	2935	2935	0
335	20240712	152200	85176785	2935	2935	2935	2935	0
336	20240712	152100	85176785	2935	2935	2935	2935	0
337	20240712	152000	85176785	2935	2935	2935	2935	0
338	20240712	151900	85176785	2935	2935	2935	2935	61
339	20240712	151800	84997750	2935	2935	2935	2935	0
340	20240712	151700	84997750	2935	2935	2935	2935	0
341	20240712	151600	84997750	2935	2935	2935	2935	22
342	20240712	151500	84933180	2940	2940	2940	2940	5
343	20240712	151400	84918480	2935	2935	2935	2935	0
344	20240712	151300	84918480	2935	2935	2935	2935	0
345	20240712	151200	84918480	2935	2935	2935	2935	54
346	20240712	151100	84759990	2935	2935	2935	2935	0
347	20240712	151000	84759990	2935	2935	2935	2935	0
348	20240712	150900	84759990	2935	2935	2935	2935	234
349	20240712	150800	84073200	2935	2935	2935	2935	93
350	20240712	150700	83800245	2940	2940	2940	2940	6
351	20240712	150600	83782605	2935	2935	2935	2935	0
352	20240712	150500	83782605	2935	2935	2935	2935	200
353	20240712	150400	83195605	2935	2940	2940	2935	124
354	20240712	150300	82831630	2940	2940	2940	2940	0
355	20240712	150200	82831630	2940	2940	2940	2940	0
356	20240712	150100	82831630	2940	2940	2940	2940	1
357	20240712	150000	82828690	2945	2945	2945	2945	0
358	20240712	145900	82828690	2945	2945	2945	2945	117
359	20240712	145800	82484125	2935	2935	2935	2935	0
360	20240712	145700	82484125	2935	2935	2935	2935	0
361	20240712	145600	82484125	2935	2935	2935	2935	0
362	20240712	145500	82484125	2935	2935	2935	2935	0
363	20240712	145400	82484125	2935	2935	2935	2935	0
364	20240712	145300	82484125	2935	2935	2935	2935	0
365	20240712	145200	82484125	2935	2935	2935	2935	0
366	20240712	145100	82484125	2935	2935	2935	2935	0
367	20240712	145000	82484125	2935	2935	2935	2935	0
368	20240712	144900	82484125	2935	2935	2935	2935	0
369	20240712	144800	82484125	2935	2935	2935	2935	0
370	20240712	144700	82484125	2935	2935	2935	2935	0
371	20240712	144600	82484125	2935	2935	2935	2935	0
372	20240712	144500	82484125	2935	2935	2935	2935	100
373	20240712	144400	82190625	2935	2935	2935	2935	0
374	20240712	144300	82190625	2935	2935	2935	2935	0
375	20240712	144200	82190625	2935	2935	2935	2935	0
376	20240712	144100	82190625	2935	2935	2935	2935	0
377	20240712	144000	82190625	2935	2935	2935	2935	0
378	20240712	143900	82190625	2935	2935	2935	2935	0
379	20240712	143800	82190625	2935	2935	2935	2935	0
380	20240712	143700	82190625	2935	2935	2935	2935	0
381	20240712	143600	82190625	2935	2940	2940	2935	460
382	20240712	143500	80840035	2940	2940	2940	2940	0
383	20240712	143400	80840035	2940	2940	2940	2940	0
384	20240712	143300	80840035	2940	2940	2940	2940	0
385	20240712	143200	80840035	2940	2940	2940	2940	0
386	20240712	143100	80840035	2940	2940	2940	2940	0
387	20240712	143000	80840035	2940	2940	2940	2940	0
388	20240712	142900	80840035	2940	2940	2940	2940	295
389	20240712	142800	79972735	2940	2940	2940	2940	0
390	20240712	142700	79972735	2940	2940	2940	2940	0
391	20240712	142600	79972735	2940	2940	2940	2940	0
392	20240712	142500	79972735	2940	2940	2940	2940	0
393	20240712	142400	79972735	2940	2940	2940	2940	0
394	20240712	142300	79972735	2940	2940	2940	2940	454
395	20240712	142200	78637975	2945	2945	2945	2945	0
396	20240712	142100	78637975	2945	2945	2945	2945	0
397	20240712	142000	78637975	2945	2945	2945	2945	0
398	20240712	141900	78637975	2945	2945	2945	2945	34
399	20240712	141800	78537845	2940	2940	2940	2940	0
400	20240712	141700	78537845	2940	2940	2940	2940	32
401	20240712	141600	78443765	2940	2940	2940	2940	2
402	20240712	141500	78437885	2940	2940	2940	2940	0
403	20240712	141400	78437885	2940	2940	2940	2940	100
404	20240712	141300	78143885	2945	2945	2945	2945	0
405	20240712	141200	78143885	2945	2945	2945	2945	0
406	20240712	141100	78143885	2945	2945	2945	2945	5
407	20240712	141000	78129160	2945	2945	2945	2945	0
408	20240712	140900	78129160	2945	2945	2945	2945	0
409	20240712	140800	78129160	2945	2945	2945	2945	0
410	20240712	140700	78129160	2945	2945	2945	2945	200
411	20240712	140600	77540160	2940	2940	2940	2940	0
412	20240712	140500	77540160	2940	2940	2940	2940	0
413	20240712	140400	77540160	2940	2940	2940	2940	0
414	20240712	140300	77540160	2940	2940	2940	2940	0
415	20240712	140200	77540160	2940	2940	2940	2940	0
416	20240712	140100	77540160	2940	2940	2940	2940	0
417	20240712	140000	77540160	2940	2940	2940	2940	0
418	20240712	135900	77540160	2940	2940	2940	2940	0
419	20240712	135800	77540160	2940	2940	2940	2940	10
420	20240712	135700	77510760	2940	2940	2940	2940	0
421	20240712	135600	77510760	2940	2940	2940	2940	0
422	20240712	135500	77510760	2940	2940	2940	2940	0
423	20240712	135400	77510760	2940	2940	2940	2940	0
424	20240712	135300	77510760	2940	2940	2940	2940	0
425	20240712	135200	77510760	2940	2940	2940	2940	0
426	20240712	135100	77510760	2940	2940	2940	2940	0
427	20240712	135000	77510760	2940	2940	2940	2940	0
428	20240712	134900	77510760	2940	2940	2940	2940	0
429	20240712	134800	77510760	2940	2945	2945	2940	19
430	20240712	134700	77454895	2945	2945	2945	2945	0
431	20240712	134600	77454895	2945	2945	2945	2945	0
432	20240712	134500	77454895	2945	2945	2945	2945	0
433	20240712	134400	77454895	2945	2945	2945	2945	0
434	20240712	134300	77454895	2945	2945	2945	2945	0
435	20240712	134200	77454895	2945	2945	2945	2945	0
436	20240712	134100	77454895	2945	2945	2945	2945	0
437	20240712	134000	77454895	2945	2945	2945	2945	0
438	20240712	133900	77454895	2945	2945	2945	2945	1000
439	20240712	133800	74509895	2945	2945	2945	2945	0
440	20240712	133700	74509895	2945	2945	2945	2945	70
441	20240712	133600	74303745	2945	2945	2945	2945	0
442	20240712	133500	74303745	2945	2945	2945	2945	0
443	20240712	133400	74303745	2945	2945	2945	2945	0
444	20240712	133300	74303745	2945	2945	2945	2945	0
445	20240712	133200	74303745	2945	2945	2945	2945	0
446	20240712	133100	74303745	2945	2950	2950	2945	34
447	20240712	133000	74203585	2950	2950	2950	2950	0
448	20240712	132900	74203585	2950	2950	2950	2950	0
449	20240712	132800	74203585	2950	2950	2950	2950	0
450	20240712	132700	74203585	2950	2950	2950	2950	0
451	20240712	132600	74203585	2950	2950	2950	2950	0
452	20240712	132500	74203585	2950	2950	2950	2950	0
453	20240712	132400	74203585	2950	2950	2950	2950	0
454	20240712	132300	74203585	2950	2950	2950	2950	0
455	20240712	132200	74203585	2950	2950	2950	2950	0
456	20240712	132100	74203585	2950	2950	2950	2950	0
457	20240712	132000	74203585	2950	2950	2950	2950	0
458	20240712	131900	74203585	2950	2950	2950	2950	0
459	20240712	131800	74203585	2950	2950	2950	2950	0
460	20240712	131700	74203585	2950	2950	2950	2950	0
461	20240712	131600	74203585	2950	2950	2950	2950	0
462	20240712	131500	74203585	2950	2950	2950	2950	0
463	20240712	131400	74203585	2950	2950	2950	2950	0
464	20240712	131300	74203585	2950	2950	2950	2950	0
465	20240712	131200	74203585	2950	2950	2950	2950	0
466	20240712	131100	74203585	2950	2950	2950	2950	0
467	20240712	131000	74203585	2950	2950	2950	2950	0
468	20240712	130900	74203585	2950	2950	2950	2950	0
469	20240712	130800	74203585	2950	2950	2950	2950	60
470	20240712	130700	74026585	2950	2950	2950	2950	0
471	20240712	130600	74026585	2950	2950	2950	2950	0
472	20240712	130500	74026585	2950	2950	2950	2950	0
473	20240712	130400	74026585	2950	2950	2950	2950	1022
474	20240712	130300	71011685	2950	2950	2950	2950	0
475	20240712	130200	71011685	2950	2950	2950	2950	0
476	20240712	130100	71011685	2950	2950	2950	2950	0
477	20240712	130000	71011685	2950	2950	2950	2950	0
478	20240712	125900	71011685	2950	2950	2950	2950	0
479	20240712	125800	71011685	2950	2950	2950	2950	0
480	20240712	125700	71011685	2950	2950	2950	2950	0
481	20240712	125600	71011685	2950	2950	2950	2950	0
482	20240712	125500	71011685	2950	2950	2950	2950	0
483	20240712	125400	71011685	2950	2950	2950	2950	1
484	20240712	125300	71008735	2950	2955	2955	2950	210
485	20240712	125200	70388675	2960	2960	2960	2960	0
486	20240712	125100	70388675	2960	2960	2960	2960	0
487	20240712	125000	70388675	2960	2960	2960	2960	0
488	20240712	124900	70388675	2960	2960	2960	2960	5
489	20240712	124800	70373875	2955	2955	2955	2955	0
490	20240712	124700	70373875	2955	2955	2955	2955	0
491	20240712	124600	70373875	2955	2955	2955	2955	0
492	20240712	124500	70373875	2955	2955	2955	2955	0
493	20240712	124400	70373875	2955	2955	2955	2955	474
494	20240712	124300	68973205	2955	2955	2955	2955	0
495	20240712	124200	68973205	2955	2955	2955	2955	0
496	20240712	124100	68973205	2955	2955	2955	2955	29
497	20240712	124000	68887510	2960	2960	2960	2960	0
498	20240712	123900	68887510	2960	2960	2960	2960	0
499	20240712	123800	68887510	2960	2960	2960	2960	0
500	20240712	123700	68887510	2960	2960	2960	2960	0
501	20240712	123600	68887510	2960	2960	2960	2960	0
502	20240712	123500	68887510	2960	2960	2960	2960	0
503	20240712	123400	68887510	2960	2960	2960	2960	0
504	20240712	123300	68887510	2960	2960	2960	2960	0
505	20240712	123200	68887510	2960	2960	2960	2960	0
506	20240712	123100	68887510	2960	2960	2960	2960	0
507	20240712	123000	68887510	2960	2960	2960	2960	0
508	20240712	122900	68887510	2960	2960	2960	2960	0
509	20240712	122800	68887510	2960	2960	2960	2960	0
510	20240712	122700	68887510	2960	2960	2960	2960	6
511	20240712	122600	68869750	2960	2960	2960	2960	0
512	20240712	122500	68869750	2960	2960	2960	2960	0
513	20240712	122400	68869750	2960	2960	2960	2960	1
514	20240712	122300	68866790	2960	2960	2960	2960	0
515	20240712	122200	68866790	2960	2960	2960	2960	0
516	20240712	122100	68866790	2960	2960	2960	2960	0
517	20240712	122000	68866790	2960	2960	2960	2960	0
518	20240712	121900	68866790	2960	2960	2960	2960	0
519	20240712	121800	68866790	2960	2960	2960	2960	0
520	20240712	121700	68866790	2960	2960	2960	2960	2000
521	20240712	121600	62946790	2950	2950	2950	2950	42
522	20240712	121500	62822890	2955	2955	2955	2955	37
523	20240712	121400	62713555	2955	2955	2955	2955	0
524	20240712	121300	62713555	2955	2955	2955	2955	2
525	20240712	121200	62707645	2960	2960	2960	2960	21
526	20240712	121100	62645485	2965	2965	2965	2965	0
527	20240712	121000	62645485	2965	2965	2965	2965	0
528	20240712	120900	62645485	2965	2965	2965	2965	0
529	20240712	120800	62645485	2965	2965	2965	2965	0
530	20240712	120700	62645485	2965	2965	2965	2965	0
531	20240712	120600	62645485	2965	2965	2965	2965	0
532	20240712	120500	62645485	2965	2965	2965	2965	0
533	20240712	120400	62645485	2965	2965	2965	2965	0
534	20240712	120300	62645485	2965	2965	2965	2965	0
535	20240712	120200	62645485	2965	2965	2965	2965	0
536	20240712	120100	62645485	2965	2965	2965	2965	0
537	20240712	120000	62645485	2965	2965	2965	2965	0
538	20240712	115900	62645485	2965	2965	2965	2965	0
539	20240712	115800	62645485	2965	2965	2965	2965	0
540	20240712	115700	62645485	2965	2965	2965	2965	0
541	20240712	115600	62645485	2965	2965	2965	2965	0
542	20240712	115500	62645485	2965	2965	2965	2965	0
543	20240712	115400	62645485	2965	2965	2965	2965	0
544	20240712	115300	62645485	2965	2965	2965	2965	0
545	20240712	115200	62645485	2965	2965	2965	2965	10
546	20240712	115100	62615835	2965	2965	2965	2965	0
547	20240712	115000	62615835	2965	2965	2965	2965	0
548	20240712	114900	62615835	2965	2965	2965	2965	0
549	20240712	114800	62615835	2965	2965	2965	2965	0
550	20240712	114700	62615835	2965	2965	2965	2965	0
551	20240712	114600	62615835	2965	2965	2965	2965	0
552	20240712	114500	62615835	2965	2965	2965	2965	0
553	20240712	114400	62615835	2965	2955	2965	2955	2
554	20240712	114300	62609915	2955	2955	2955	2955	0
555	20240712	114200	62609915	2955	2955	2955	2955	0
556	20240712	114100	62609915	2955	2955	2955	2955	0
557	20240712	114000	62609915	2955	2955	2955	2955	0
558	20240712	113900	62609915	2955	2955	2955	2955	0
559	20240712	113800	62609915	2955	2955	2955	2955	0
560	20240712	113700	62609915	2955	2955	2955	2955	192
561	20240712	113600	62042555	2945	2945	2945	2945	10
562	20240712	113500	62013105	2950	2950	2950	2950	0
563	20240712	113400	62013105	2950	2950	2950	2950	0
564	20240712	113300	62013105	2950	2950	2950	2950	1
565	20240712	113200	62010155	2950	2950	2950	2950	0
566	20240712	113100	62010155	2950	2950	2950	2950	214
567	20240712	113000	61378855	2950	2950	2950	2950	16
568	20240712	112900	61331655	2950	2950	2950	2950	0
569	20240712	112800	61331655	2950	2950	2950	2950	0
570	20240712	112700	61331655	2950	2955	2955	2950	600
571	20240712	112600	59559155	2950	2950	2950	2950	789
572	20240712	112500	57231605	2945	2945	2945	2945	0
573	20240712	112400	57231605	2945	2945	2945	2945	0
574	20240712	112300	57231605	2945	2945	2945	2945	0
575	20240712	112200	57231605	2945	2945	2945	2945	0
576	20240712	112100	57231605	2945	2945	2945	2945	0
577	20240712	112000	57231605	2945	2945	2945	2945	0
578	20240712	111900	57231605	2945	2945	2945	2945	0
579	20240712	111800	57231605	2945	2945	2945	2945	0
580	20240712	111700	57231605	2945	2945	2945	2945	0
581	20240712	111600	57231605	2945	2945	2945	2945	0
582	20240712	111500	57231605	2945	2945	2945	2945	0
583	20240712	111400	57231605	2945	2945	2945	2945	0
584	20240712	111300	57231605	2945	2945	2945	2945	249
585	20240712	111200	56498300	2950	2950	2950	2950	0
586	20240712	111100	56498300	2950	2950	2950	2950	0
587	20240712	111000	56498300	2950	2950	2950	2950	499
588	20240712	110900	55026250	2955	2955	2955	2955	0
589	20240712	110800	55026250	2955	2955	2955	2955	869
590	20240712	110700	52458355	2955	2955	2955	2955	2500
591	20240712	110600	45070855	2950	2940	2950	2940	521
592	20240712	110500	43534105	2935	2935	2935	2935	0
593	20240712	110400	43534105	2935	2935	2935	2935	0
594	20240712	110300	43534105	2935	2935	2935	2935	91
595	20240712	110200	43267020	2930	2930	2930	2930	0
596	20240712	110100	43267020	2930	2930	2930	2930	0
597	20240712	110000	43267020	2930	2935	2935	2930	90
598	20240712	105900	43003315	2950	2950	2950	2950	0
599	20240712	105800	43003315	2950	2950	2950	2950	0
600	20240712	105700	43003315	2950	2950	2950	2950	0
601	20240712	105600	43003315	2950	2950	2950	2950	0
602	20240712	105500	43003315	2950	2950	2950	2950	0
603	20240712	105400	43003315	2950	2950	2950	2950	0
604	20240712	105300	43003315	2950	2950	2950	2950	0
605	20240712	105200	43003315	2950	2950	2950	2950	0
606	20240712	105100	43003315	2950	2950	2950	2950	0
607	20240712	105000	43003315	2950	2950	2950	2950	0
608	20240712	104900	43003315	2950	2950	2950	2950	13
609	20240712	104800	42964965	2960	2960	2960	2960	0
610	20240712	104700	42964965	2960	2960	2960	2960	0
611	20240712	104600	42964965	2960	2960	2960	2960	0
612	20240712	104500	42964965	2960	2960	2960	2960	0
613	20240712	104400	42964965	2960	2960	2960	2960	0
614	20240712	104300	42964965	2960	2960	2960	2960	0
615	20240712	104200	42964965	2960	2960	2960	2960	0
616	20240712	104100	42964965	2960	2960	2960	2960	0
617	20240712	104000	42964965	2960	2960	2960	2960	0
618	20240712	103900	42964965	2960	2960	2960	2960	6
619	20240712	103800	42947205	2955	2955	2955	2955	0
620	20240712	103700	42947205	2955	2955	2955	2955	0
621	20240712	103600	42947205	2955	2955	2955	2955	1
622	20240712	103500	42944250	2940	2950	2950	2940	110
623	20240712	103400	42620120	2950	2950	2950	2950	0
624	20240712	103300	42620120	2950	2950	2950	2950	10
625	20240712	103200	42590620	2950	2950	2950	2950	155
626	20240712	103100	42133370	2950	2950	2950	2950	200
627	20240712	103000	41543370	2950	2940	2950	2940	2074
628	20240712	102900	35433570	2935	2935	2935	2935	0
629	20240712	102800	35433570	2935	2935	2935	2935	0
630	20240712	102700	35433570	2935	2935	2935	2935	0
631	20240712	102600	35433570	2935	2935	2935	2935	0
632	20240712	102500	35433570	2935	2935	2935	2935	0
633	20240712	102400	35433570	2935	2935	2935	2935	0
634	20240712	102300	35433570	2935	2935	2935	2935	0
635	20240712	102200	35433570	2935	2935	2935	2935	0
636	20240712	102100	35433570	2935	2935	2935	2935	193
637	20240712	102000	34867115	2935	2935	2935	2935	0
638	20240712	101900	34867115	2935	2935	2935	2935	0
639	20240712	101800	34867115	2935	2935	2935	2935	0
640	20240712	101700	34867115	2935	2935	2935	2935	0
641	20240712	101600	34867115	2935	2935	2935	2935	0
642	20240712	101500	34867115	2935	2935	2935	2935	0
643	20240712	101400	34867115	2935	2935	2935	2935	0
644	20240712	101300	34867115	2935	2935	2935	2935	2
645	20240712	101200	34861245	2945	2945	2945	2945	0
646	20240712	101100	34861245	2945	2945	2945	2945	0
647	20240712	101000	34861245	2945	2945	2945	2945	0
648	20240712	100900	34861245	2945	2945	2945	2945	0
649	20240712	100800	34861245	2945	2945	2945	2945	0
650	20240712	100700	34861245	2945	2945	2945	2945	0
651	20240712	100600	34861245	2945	2945	2945	2945	0
652	20240712	100500	34861245	2945	2945	2945	2945	0
653	20240712	100400	34861245	2945	2945	2945	2945	0
654	20240712	100300	34861245	2945	2945	2945	2945	10
655	20240712	100200	34831795	2945	2945	2945	2930	7
656	20240712	100100	34811195	2950	2950	2950	2950	0
657	20240712	100000	34811195	2950	2950	2950	2950	0
658	20240712	095900	34811195	2950	2935	2950	2930	467
659	20240712	095800	33442530	2950	2945	2950	2945	19
660	20240712	095700	33386570	2945	2945	2945	2945	19
661	20240712	095600	33330615	2945	2945	2945	2945	1
662	20240712	095500	33327670	2935	2935	2935	2935	200
663	20240712	095400	32740670	2930	2930	2930	2930	0
664	20240712	095300	32740670	2930	2930	2930	2930	0
665	20240712	095200	32740670	2930	2930	2930	2930	0
666	20240712	095100	32740670	2930	2930	2930	2930	0
667	20240712	095000	32740670	2930	2930	2930	2930	0
668	20240712	094900	32740670	2930	2930	2930	2930	0
669	20240712	094800	32740670	2930	2930	2930	2930	0
670	20240712	094700	32740670	2930	2930	2930	2930	40
671	20240712	094600	32623470	2935	2935	2935	2935	525
672	20240712	094500	31082595	2945	2945	2945	2945	0
673	20240712	094400	31082595	2945	2945	2945	2945	0
674	20240712	094300	31082595	2945	2945	2945	2945	0
675	20240712	094200	31082595	2945	2940	2945	2940	593
676	20240712	094100	29338675	2935	2935	2935	2935	3
677	20240712	094000	29329870	2935	2935	2935	2935	200
678	20240712	093900	28742870	2920	2920	2920	2920	0
679	20240712	093800	28742870	2920	2920	2920	2920	0
680	20240712	093700	28742870	2920	2920	2920	2920	0
681	20240712	093600	28742870	2920	2945	2945	2920	431
682	20240712	093500	27481240	2970	2970	2970	2970	1943
683	20240712	093400	21710530	2970	2970	2970	2970	0
684	20240712	093300	21710530	2970	2970	2970	2970	50
685	20240712	093200	21562030	2950	2950	2950	2950	50
686	20240712	093100	21414530	2980	2970	2980	2970	2000
687	20240712	093000	15461320	2980	2940	2980	2940	233
688	20240712	092900	14770080	2940	2935	2940	2935	20
689	20240712	092800	14711290	2930	2930	2930	2930	0
690	20240712	092700	14711290	2930	2930	2930	2930	50
691	20240712	092600	14564790	2930	2930	2930	2930	30
692	20240712	092500	14476890	2930	2930	2930	2930	370
693	20240712	092400	13392790	2935	2935	2935	2935	0
694	20240712	092300	13392790	2935	2935	2935	2935	0
695	20240712	092200	13392790	2935	2930	2935	2930	372
696	20240712	092100	12302280	2915	2915	2915	2915	0
697	20240712	092000	12302280	2915	2915	2915	2915	0
698	20240712	091900	12302280	2915	2915	2930	2915	1088
699	20240712	091800	9121425	2915	2915	2915	2915	0
700	20240712	091700	9121425	2915	2915	2915	2915	1
701	20240712	091600	9118510	2910	2910	2910	2910	0
702	20240712	091500	9118510	2910	2910	2910	2910	0
703	20240712	091400	9118510	2910	2910	2910	2910	0
704	20240712	091300	9118510	2910	2910	2910	2910	0
705	20240712	091200	9118510	2910	2910	2910	2910	1
706	20240712	091100	9115600	2900	2900	2900	2900	0
707	20240712	091000	9115600	2900	2900	2900	2900	28
708	20240712	090900	9034400	2900	2900	2900	2900	1
709	20240712	090800	9031500	2885	2885	2885	2885	745
710	20240712	090700	6882175	2880	2880	2880	2880	0
711	20240712	090600	6882175	2880	2890	2890	2880	492
712	20240712	090500	5464650	2890	2890	2890	2890	1
713	20240712	090400	5461760	2895	2900	2900	2895	709
714	20240712	090300	3405665	2900	2905	2905	2900	1018
715	20240712	090200	448465	2905	2905	2905	2905	2
716	20240712	090100	442655	2900	2925	2925	2900	111
717	20240712	090000	119925	2925	2925	2925	2925	41