KissMeData/104480/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201600	295131433	1685	1685	1685	1685	752
3	20240712	201500	295131433	1685	1685	1685	1685	0
4	20240712	201400	295131433	1685	1685	1685	1685	0
5	20240712	201300	295131433	1685	1685	1685	1685	0
6	20240712	201200	295131433	1685	1685	1685	1685	0
7	20240712	201100	295131433	1685	1685	1685	1685	0
8	20240712	201000	295131433	1685	1685	1685	1685	0
9	20240712	200900	295131433	1685	1685	1685	1685	0
10	20240712	200800	295131433	1685	1685	1685	1685	0
11	20240712	200700	295131433	1685	1685	1685	1685	0
12	20240712	200600	295131433	1685	1685	1685	1685	0
13	20240712	200500	295131433	1685	1685	1685	1685	0
14	20240712	200400	295131433	1685	1685	1685	1685	0
15	20240712	200300	295131433	1685	1685	1685	1685	0
16	20240712	200200	295131433	1685	1685	1685	1685	0
17	20240712	200100	295131433	1685	1685	1685	1685	0
18	20240712	200000	295131433	1685	1685	1685	1685	0
19	20240712	195900	295131433	1685	1685	1685	1685	0
20	20240712	195800	295131433	1685	1685	1685	1685	0
21	20240712	195700	295131433	1685	1685	1685	1685	0
22	20240712	195600	295131433	1685	1685	1685	1685	0
23	20240712	195500	295131433	1685	1685	1685	1685	0
24	20240712	195400	295131433	1685	1685	1685	1685	0
25	20240712	195300	295131433	1685	1685	1685	1685	0
26	20240712	195200	295131433	1685	1685	1685	1685	0
27	20240712	195100	295131433	1685	1685	1685	1685	0
28	20240712	195000	295131433	1685	1685	1685	1685	0
29	20240712	194900	295131433	1685	1685	1685	1685	0
30	20240712	194800	295131433	1685	1685	1685	1685	0
31	20240712	194700	295131433	1685	1685	1685	1685	0
32	20240712	194600	295131433	1685	1685	1685	1685	752
33	20240712	194500	295131433	1685	1685	1685	1685	0
34	20240712	194400	295131433	1685	1685	1685	1685	0
35	20240712	194300	295131433	1685	1685	1685	1685	0
36	20240712	194200	295131433	1685	1685	1685	1685	0
37	20240712	194100	295131433	1685	1685	1685	1685	0
38	20240712	194000	295131433	1685	1685	1685	1685	0
39	20240712	193900	295131433	1685	1685	1685	1685	0
40	20240712	193800	295131433	1685	1685	1685	1685	0
41	20240712	193700	295131433	1685	1685	1685	1685	0
42	20240712	193600	295131433	1685	1685	1685	1685	0
43	20240712	193500	295131433	1685	1685	1685	1685	0
44	20240712	193400	295131433	1685	1685	1685	1685	0
45	20240712	193300	295131433	1685	1685	1685	1685	0
46	20240712	193200	295131433	1685	1685	1685	1685	0
47	20240712	193100	295131433	1685	1685	1685	1685	0
48	20240712	193000	295131433	1685	1685	1685	1685	0
49	20240712	192900	295131433	1685	1685	1685	1685	0
50	20240712	192800	295131433	1685	1685	1685	1685	0
51	20240712	192700	295131433	1685	1685	1685	1685	0
52	20240712	192600	295131433	1685	1685	1685	1685	0
53	20240712	192500	295131433	1685	1685	1685	1685	0
54	20240712	192400	295131433	1685	1685	1685	1685	0
55	20240712	192300	295131433	1685	1685	1685	1685	0
56	20240712	192200	295131433	1685	1685	1685	1685	0
57	20240712	192100	295131433	1685	1685	1685	1685	0
58	20240712	192000	295131433	1685	1685	1685	1685	0
59	20240712	191900	295131433	1685	1685	1685	1685	0
60	20240712	191800	295131433	1685	1685	1685	1685	0
61	20240712	191700	295131433	1685	1685	1685	1685	0
62	20240712	191600	295131433	1685	1685	1685	1685	752
63	20240712	191500	295131433	1685	1685	1685	1685	0
64	20240712	191400	295131433	1685	1685	1685	1685	0
65	20240712	191300	295131433	1685	1685	1685	1685	0
66	20240712	191200	295131433	1685	1685	1685	1685	0
67	20240712	191100	295131433	1685	1685	1685	1685	0
68	20240712	191000	295131433	1685	1685	1685	1685	0
69	20240712	190900	295131433	1685	1685	1685	1685	0
70	20240712	190800	295131433	1685	1685	1685	1685	0
71	20240712	190700	295131433	1685	1685	1685	1685	0
72	20240712	190600	295131433	1685	1685	1685	1685	0
73	20240712	190500	295131433	1685	1685	1685	1685	0
74	20240712	190400	295131433	1685	1685	1685	1685	0
75	20240712	190300	295131433	1685	1685	1685	1685	0
76	20240712	190200	295131433	1685	1685	1685	1685	0
77	20240712	190100	295131433	1685	1685	1685	1685	0
78	20240712	190000	295131433	1685	1685	1685	1685	0
79	20240712	185900	295131433	1685	1685	1685	1685	0
80	20240712	185800	295131433	1685	1685	1685	1685	0
81	20240712	185700	295131433	1685	1685	1685	1685	0
82	20240712	185600	295131433	1685	1685	1685	1685	0
83	20240712	185500	295131433	1685	1685	1685	1685	0
84	20240712	185400	295131433	1685	1685	1685	1685	0
85	20240712	185300	295131433	1685	1685	1685	1685	0
86	20240712	185200	295131433	1685	1685	1685	1685	0
87	20240712	185100	295131433	1685	1685	1685	1685	0
88	20240712	185000	295131433	1685	1685	1685	1685	0
89	20240712	184900	295131433	1685	1685	1685	1685	0
90	20240712	184800	295131433	1685	1685	1685	1685	0
91	20240712	184700	295131433	1685	1685	1685	1685	0
92	20240712	184600	295131433	1685	1685	1685	1685	752
93	20240712	184500	295131433	1685	1685	1685	1685	0
94	20240712	184400	295131433	1685	1685	1685	1685	0
95	20240712	184300	295131433	1685	1685	1685	1685	0
96	20240712	184200	295131433	1685	1685	1685	1685	0
97	20240712	184100	295131433	1685	1685	1685	1685	0
98	20240712	184000	295131433	1685	1685	1685	1685	0
99	20240712	183900	295131433	1685	1685	1685	1685	0
100	20240712	183800	295131433	1685	1685	1685	1685	0
101	20240712	183700	295131433	1685	1685	1685	1685	0
102	20240712	183600	295131433	1685	1685	1685	1685	0
103	20240712	183500	295131433	1685	1685	1685	1685	0
104	20240712	183400	295131433	1685	1685	1685	1685	0
105	20240712	183300	295131433	1685	1685	1685	1685	0
106	20240712	183200	295131433	1685	1685	1685	1685	0
107	20240712	183100	295131433	1685	1685	1685	1685	0
108	20240712	183000	295131433	1685	1685	1685	1685	0
109	20240712	182900	295131433	1685	1685	1685	1685	0
110	20240712	182800	295131433	1685	1685	1685	1685	0
111	20240712	182700	295131433	1685	1685	1685	1685	0
112	20240712	182600	295131433	1685	1685	1685	1685	0
113	20240712	182500	295131433	1685	1685	1685	1685	0
114	20240712	182400	295131433	1685	1685	1685	1685	0
115	20240712	182300	295131433	1685	1685	1685	1685	0
116	20240712	182200	295131433	1685	1685	1685	1685	0
117	20240712	182100	295131433	1685	1685	1685	1685	0
118	20240712	182000	295131433	1685	1685	1685	1685	0
119	20240712	181900	295131433	1685	1685	1685	1685	0
120	20240712	181800	295131433	1685	1685	1685	1685	0
121	20240712	181700	295131433	1685	1685	1685	1685	0
122	20240712	181600	295131433	1685	1685	1685	1685	752
123	20240712	181500	295131433	1685	1685	1685	1685	0
124	20240712	181400	295131433	1685	1685	1685	1685	0
125	20240712	181300	295131433	1685	1685	1685	1685	0
126	20240712	181200	295131433	1685	1685	1685	1685	0
127	20240712	181100	295131433	1685	1685	1685	1685	0
128	20240712	181000	295131433	1685	1685	1685	1685	0
129	20240712	180900	295131433	1685	1685	1685	1685	0
130	20240712	180800	295131433	1685	1685	1685	1685	0
131	20240712	180700	295131433	1685	1685	1685	1685	0
132	20240712	180600	295131433	1685	1685	1685	1685	0
133	20240712	180500	295131433	1685	1685	1685	1685	0
134	20240712	180400	295131433	1685	1685	1685	1685	0
135	20240712	180300	295131433	1685	1685	1685	1685	0
136	20240712	180200	295131433	1685	1685	1685	1685	0
137	20240712	180100	295131433	1685	1685	1685	1685	0
138	20240712	180000	295131433	1685	1685	1685	1685	0
139	20240712	175900	295131433	1685	1685	1685	1685	0
140	20240712	175800	295131433	1685	1685	1685	1685	0
141	20240712	175700	295131433	1685	1685	1685	1685	0
142	20240712	175600	295131433	1685	1685	1685	1685	0
143	20240712	175500	295131433	1685	1685	1685	1685	0
144	20240712	175400	295131433	1685	1685	1685	1685	0
145	20240712	175300	295131433	1685	1685	1685	1685	0
146	20240712	175200	295131433	1685	1685	1685	1685	0
147	20240712	175100	295131433	1685	1685	1685	1685	0
148	20240712	175000	295131433	1685	1685	1685	1685	0
149	20240712	174900	295131433	1685	1685	1685	1685	0
150	20240712	174800	295131433	1685	1685	1685	1685	0
151	20240712	174700	295131433	1685	1685	1685	1685	0
152	20240712	174600	295131433	1685	1685	1685	1685	752
153	20240712	174500	295131433	1685	1685	1685	1685	0
154	20240712	174400	295131433	1685	1685	1685	1685	0
155	20240712	174300	295131433	1685	1685	1685	1685	0
156	20240712	174200	295131433	1685	1685	1685	1685	0
157	20240712	174100	295131433	1685	1685	1685	1685	0
158	20240712	174000	295131433	1685	1685	1685	1685	0
159	20240712	173900	295131433	1685	1685	1685	1685	0
160	20240712	173800	295131433	1685	1685	1685	1685	0
161	20240712	173700	295131433	1685	1685	1685	1685	0
162	20240712	173600	295131433	1685	1685	1685	1685	0
163	20240712	173500	295131433	1685	1685	1685	1685	0
164	20240712	173400	295131433	1685	1685	1685	1685	0
165	20240712	173300	295131433	1685	1685	1685	1685	0
166	20240712	173200	295131433	1685	1685	1685	1685	0
167	20240712	173100	295131433	1685	1685	1685	1685	0
168	20240712	173000	295131433	1685	1685	1685	1685	0
169	20240712	172900	295131433	1685	1685	1685	1685	0
170	20240712	172800	295131433	1685	1685	1685	1685	0
171	20240712	172700	295131433	1685	1685	1685	1685	0
172	20240712	172600	295131433	1685	1685	1685	1685	0
173	20240712	172500	295131433	1685	1685	1685	1685	0
174	20240712	172400	295131433	1685	1685	1685	1685	0
175	20240712	172300	295131433	1685	1685	1685	1685	0
176	20240712	172200	295131433	1685	1685	1685	1685	0
177	20240712	172100	295131433	1685	1685	1685	1685	0
178	20240712	172000	295131433	1685	1685	1685	1685	0
179	20240712	171900	295131433	1685	1685	1685	1685	0
180	20240712	171800	295131433	1685	1685	1685	1685	0
181	20240712	171700	295131433	1685	1685	1685	1685	0
182	20240712	171600	295131433	1685	1685	1685	1685	752
183	20240712	171500	295131433	1685	1685	1685	1685	0
184	20240712	171400	295131433	1685	1685	1685	1685	0
185	20240712	171300	295131433	1685	1685	1685	1685	0
186	20240712	171200	295131433	1685	1685	1685	1685	0
187	20240712	171100	295131433	1685	1685	1685	1685	0
188	20240712	171000	295131433	1685	1685	1685	1685	0
189	20240712	170900	295131433	1685	1685	1685	1685	0
190	20240712	170800	295131433	1685	1685	1685	1685	0
191	20240712	170700	295131433	1685	1685	1685	1685	0
192	20240712	170600	295131433	1685	1685	1685	1685	0
193	20240712	170500	295131433	1685	1685	1685	1685	0
194	20240712	170400	295131433	1685	1685	1685	1685	0
195	20240712	170300	295131433	1685	1685	1685	1685	0
196	20240712	170200	295131433	1685	1685	1685	1685	0
197	20240712	170100	295131433	1685	1685	1685	1685	0
198	20240712	170000	295131433	1685	1685	1685	1685	0
199	20240712	165900	295131433	1685	1685	1685	1685	0
200	20240712	165800	295131433	1685	1685	1685	1685	0
201	20240712	165700	295131433	1685	1685	1685	1685	0
202	20240712	165600	295131433	1685	1685	1685	1685	0
203	20240712	165500	295131433	1685	1685	1685	1685	0
204	20240712	165400	295131433	1685	1685	1685	1685	0
205	20240712	165300	295131433	1685	1685	1685	1685	0
206	20240712	165200	295131433	1685	1685	1685	1685	0
207	20240712	165100	295131433	1685	1685	1685	1685	0
208	20240712	165000	295131433	1685	1685	1685	1685	0
209	20240712	164900	295131433	1685	1685	1685	1685	0
210	20240712	164800	295131433	1685	1685	1685	1685	0
211	20240712	164700	295131433	1685	1685	1685	1685	0
212	20240712	164600	295131433	1685	1685	1685	1685	752
213	20240712	164500	295131433	1685	1685	1685	1685	0
214	20240712	164400	295131433	1685	1685	1685	1685	0
215	20240712	164300	295131433	1685	1685	1685	1685	0
216	20240712	164200	295131433	1685	1685	1685	1685	0
217	20240712	164100	295131433	1685	1685	1685	1685	0
218	20240712	164000	295131433	1685	1685	1685	1685	0
219	20240712	163900	295131433	1685	1685	1685	1685	0
220	20240712	163800	295131433	1685	1685	1685	1685	0
221	20240712	163700	295131433	1685	1685	1685	1685	0
222	20240712	163600	295131433	1685	1685	1685	1685	0
223	20240712	163500	295131433	1685	1685	1685	1685	0
224	20240712	163400	295131433	1685	1685	1685	1685	0
225	20240712	163300	295131433	1685	1685	1685	1685	0
226	20240712	163200	295131433	1685	1685	1685	1685	0
227	20240712	163100	295131433	1685	1685	1685	1685	0
228	20240712	163000	295131433	1685	1685	1685	1685	0
229	20240712	162900	295131433	1685	1685	1685	1685	0
230	20240712	162800	295131433	1685	1685	1685	1685	0
231	20240712	162700	295131433	1685	1685	1685	1685	0
232	20240712	162600	295131433	1685	1685	1685	1685	0
233	20240712	162500	295131433	1685	1685	1685	1685	0
234	20240712	162400	295131433	1685	1685	1685	1685	0
235	20240712	162300	295131433	1685	1685	1685	1685	0
236	20240712	162200	295131433	1685	1685	1685	1685	0
237	20240712	162100	295131433	1685	1685	1685	1685	0
238	20240712	162000	295131433	1685	1685	1685	1685	0
239	20240712	161900	295131433	1685	1685	1685	1685	0
240	20240712	161800	295131433	1685	1685	1685	1685	0
241	20240712	161700	295131433	1685	1685	1685	1685	0
242	20240712	161600	295131433	1685	1685	1685	1685	752
243	20240712	161500	295131433	1685	1685	1685	1685	0
244	20240712	161400	295131433	1685	1685	1685	1685	0
245	20240712	161300	295131433	1685	1685	1685	1685	0
246	20240712	161200	295131433	1685	1685	1685	1685	0
247	20240712	161100	295131433	1685	1685	1685	1685	0
248	20240712	161000	295131433	1685	1685	1685	1685	0
249	20240712	160900	295131433	1685	1685	1685	1685	0
250	20240712	160800	295131433	1685	1685	1685	1685	0
251	20240712	160700	295131433	1685	1685	1685	1685	0
252	20240712	160600	295131433	1685	1685	1685	1685	0
253	20240712	160500	295131433	1685	1685	1685	1685	0
254	20240712	160400	295131433	1685	1685	1685	1685	0
255	20240712	160300	295131433	1685	1685	1685	1685	0
256	20240712	160200	295131433	1685	1685	1685	1685	0
257	20240712	160100	295131433	1685	1685	1685	1685	0
258	20240712	160000	295131433	1685	1685	1685	1685	0
259	20240712	155900	295131433	1685	1685	1685	1685	0
260	20240712	155800	295131433	1685	1685	1685	1685	0
261	20240712	155700	295131433	1685	1685	1685	1685	0
262	20240712	155600	295131433	1685	1685	1685	1685	0
263	20240712	155500	295131433	1685	1685	1685	1685	0
264	20240712	155400	295131433	1685	1685	1685	1685	0
265	20240712	155300	295131433	1685	1685	1685	1685	0
266	20240712	155200	295131433	1685	1685	1685	1685	0
267	20240712	155100	295131433	1685	1685	1685	1685	0
268	20240712	155000	295131433	1685	1685	1685	1685	0
269	20240712	154900	295131433	1685	1685	1685	1685	0
270	20240712	154800	295131433	1685	1685	1685	1685	0
271	20240712	154700	295131433	1685	1685	1685	1685	0
272	20240712	154600	295131433	1685	1685	1685	1685	752
273	20240712	154500	295131433	1685	1685	1685	1685	0
274	20240712	154400	295131433	1685	1685	1685	1685	0
275	20240712	154300	295131433	1685	1685	1685	1685	0
276	20240712	154200	295131433	1685	1685	1685	1685	0
277	20240712	154100	295131433	1685	1685	1685	1685	0
278	20240712	154000	295131433	1685	1685	1685	1685	0
279	20240712	153900	295131433	1685	1685	1685	1685	0
280	20240712	153800	295131433	1685	1685	1685	1685	0
281	20240712	153700	295131433	1685	1685	1685	1685	0
282	20240712	153600	295131433	1685	1685	1685	1685	0
283	20240712	153500	295131433	1685	1685	1685	1685	0
284	20240712	153400	295131433	1685	1685	1685	1685	0
285	20240712	153300	295131433	1685	1685	1685	1685	0
286	20240712	153200	295131433	1685	1685	1685	1685	0
287	20240712	153100	295131433	1685	1685	1685	1685	0
288	20240712	153000	295131433	1685	1685	1685	1685	752
289	20240712	152900	293864313	1681	1681	1681	1681	0
290	20240712	152800	293864313	1681	1681	1681	1681	0
291	20240712	152700	293864313	1681	1681	1681	1681	0
292	20240712	152600	293864313	1681	1681	1681	1681	0
293	20240712	152500	293864313	1681	1681	1681	1681	0
294	20240712	152400	293864313	1681	1681	1681	1681	0
295	20240712	152300	293864313	1681	1681	1681	1681	0
296	20240712	152200	293864313	1681	1681	1681	1681	0
297	20240712	152100	293864313	1681	1681	1681	1681	0
298	20240712	152000	293864313	1681	1681	1681	1681	0
299	20240712	151900	293864313	1681	1682	1683	1681	102
300	20240712	151800	293692674	1682	1680	1682	1672	5025
301	20240712	151700	285290774	1683	1683	1683	1683	0
302	20240712	151600	285290774	1683	1683	1683	1683	0
303	20240712	151500	285290774	1683	1677	1683	1677	304
304	20240712	151400	284780960	1683	1683	1683	1683	0
305	20240712	151300	284780960	1683	1676	1683	1676	1982
306	20240712	151200	281458640	1677	1677	1677	1677	0
307	20240712	151100	281458640	1677	1677	1677	1677	38
308	20240712	151000	281394914	1677	1677	1677	1677	0
309	20240712	150900	281394914	1677	1676	1677	1676	43
310	20240712	150800	281322845	1677	1675	1677	1675	956
311	20240712	150700	279719663	1675	1674	1675	1672	5101
312	20240712	150600	271190321	1675	1675	1675	1675	0
313	20240712	150500	271190321	1675	1675	1675	1675	0
314	20240712	150400	271190321	1675	1675	1675	1675	562
315	20240712	150300	270248971	1675	1675	1675	1675	1
316	20240712	150200	270247296	1674	1673	1675	1673	253
317	20240712	150100	269823803	1672	1671	1672	1670	385
318	20240712	150000	269180336	1672	1671	1672	1671	80
319	20240712	145900	269046655	1672	1672	1672	1672	1
320	20240712	145800	269044983	1671	1672	1672	1671	85
321	20240712	145700	268902947	1670	1670	1670	1670	149
322	20240712	145600	268654117	1670	1670	1670	1670	135
323	20240712	145500	268428667	1670	1670	1670	1670	100
324	20240712	145400	268261667	1674	1674	1674	1674	0
325	20240712	145300	268261667	1674	1674	1674	1674	9
326	20240712	145200	268246601	1675	1671	1675	1671	326
327	20240712	145100	267701851	1670	1670	1670	1670	193
328	20240712	145000	267379541	1671	1671	1671	1671	0
329	20240712	144900	267379541	1671	1670	1671	1670	148
330	20240712	144800	267132380	1670	1670	1670	1670	0
331	20240712	144700	267132380	1670	1670	1670	1670	80
332	20240712	144600	266998780	1670	1670	1670	1670	264
333	20240712	144500	266557900	1670	1670	1670	1670	11
334	20240712	144400	266539530	1675	1675	1675	1675	0
335	20240712	144300	266539530	1675	1675	1675	1675	0
336	20240712	144200	266539530	1675	1675	1675	1675	0
337	20240712	144100	266539530	1675	1675	1675	1675	0
338	20240712	144000	266539530	1675	1675	1675	1675	4
339	20240712	143900	266532830	1675	1675	1675	1675	0
340	20240712	143800	266532830	1675	1675	1675	1675	136
341	20240712	143700	266305030	1675	1672	1675	1672	500
342	20240712	143600	265467767	1675	1675	1675	1675	0
343	20240712	143500	265467767	1675	1675	1675	1675	0
344	20240712	143400	265467767	1675	1675	1675	1675	0
345	20240712	143300	265467767	1675	1675	1675	1675	0
346	20240712	143200	265467767	1675	1675	1675	1675	1
347	20240712	143100	265466092	1676	1676	1676	1676	9
348	20240712	143000	265451008	1669	1670	1670	1669	275
349	20240712	142900	264992028	1677	1675	1677	1675	501
350	20240712	142800	264152177	1675	1670	1675	1669	11
351	20240712	142700	264133807	1676	1670	1676	1670	35
352	20240712	142600	264075351	1669	1669	1669	1669	87
353	20240712	142500	263930148	1669	1669	1669	1669	73
354	20240712	142400	263808311	1670	1670	1670	1670	1
355	20240712	142300	263806641	1669	1670	1670	1669	587
356	20240712	142200	262826723	1669	1669	1669	1669	0
357	20240712	142100	262826723	1669	1670	1670	1669	132
358	20240712	142000	262606365	1670	1670	1670	1670	1
359	20240712	141900	262604695	1670	1670	1670	1670	34
360	20240712	141800	262547915	1670	1671	1671	1670	78
361	20240712	141700	262417652	1674	1673	1674	1673	8
362	20240712	141600	262404267	1671	1671	1671	1671	0
363	20240712	141500	262404267	1671	1671	1671	1671	0
364	20240712	141400	262404267	1671	1671	1671	1671	9
365	20240712	141300	262389228	1671	1670	1671	1670	96
366	20240712	141200	262228904	1669	1669	1669	1669	164
367	20240712	141100	261955188	1669	1669	1669	1669	73
368	20240712	141000	261833351	1670	1670	1670	1670	14
369	20240712	140900	261809971	1670	1670	1670	1670	1
370	20240712	140800	261808301	1670	1670	1670	1670	0
371	20240712	140700	261808301	1670	1670	1670	1670	280
372	20240712	140600	261340701	1670	1670	1670	1670	0
373	20240712	140500	261340701	1670	1670	1670	1670	44
374	20240712	140400	261267221	1670	1670	1670	1670	79
375	20240712	140300	261135291	1671	1671	1671	1671	5
376	20240712	140200	261126936	1670	1670	1670	1670	84
377	20240712	140100	260986656	1671	1671	1671	1671	200
378	20240712	140000	260652456	1672	1672	1672	1672	20
379	20240712	135900	260619016	1673	1673	1673	1673	0
380	20240712	135800	260619016	1673	1673	1673	1673	60
381	20240712	135700	260518636	1674	1674	1674	1674	1
382	20240712	135600	260516962	1669	1672	1672	1669	150
383	20240712	135500	260266604	1675	1675	1675	1675	2
384	20240712	135400	260263254	1675	1675	1675	1675	201
385	20240712	135300	259926579	1676	1676	1676	1676	61
386	20240712	135200	259824343	1672	1669	1672	1669	11107
387	20240712	135100	241275711	1669	1670	1670	1669	32
388	20240712	135000	241222299	1669	1669	1669	1669	81
389	20240712	134900	241087110	1670	1669	1670	1669	46
390	20240712	134800	241010335	1668	1668	1668	1667	197
391	20240712	134700	240681812	1668	1668	1668	1668	0
392	20240712	134600	240681812	1668	1668	1668	1668	20
393	20240712	134500	240648452	1668	1668	1668	1668	44
394	20240712	134400	240575060	1668	1668	1668	1668	123
395	20240712	134300	240369896	1667	1667	1667	1667	0
396	20240712	134200	240369896	1667	1667	1667	1667	0
397	20240712	134100	240369896	1667	1668	1668	1667	446
398	20240712	134000	239626404	1668	1668	1668	1668	100
399	20240712	133900	239459604	1667	1667	1667	1667	93
400	20240712	133800	239304573	1668	1668	1668	1668	133
401	20240712	133700	239082729	1668	1668	1668	1668	762
402	20240712	133600	237811713	1668	1669	1669	1668	109
403	20240712	133500	237629892	1669	1669	1669	1669	0
404	20240712	133400	237629892	1669	1668	1669	1668	76
405	20240712	133300	237503123	1669	1669	1669	1669	15
406	20240712	133200	237478088	1668	1668	1670	1668	668
407	20240712	133100	236363206	1668	1668	1668	1668	19
408	20240712	133000	236331514	1668	1670	1670	1668	1829
409	20240712	132900	233277390	1670	1670	1670	1670	81
410	20240712	132800	233142120	1670	1670	1670	1670	0
411	20240712	132700	233142120	1670	1670	1670	1670	1688
412	20240712	132600	230323160	1671	1671	1671	1671	4
413	20240712	132500	230316476	1671	1671	1671	1670	94
414	20240712	132400	230159490	1671	1671	1671	1671	89
415	20240712	132300	230010771	1670	1671	1671	1670	351
416	20240712	132200	229424600	1670	1671	1672	1670	1825
417	20240712	132100	226376386	1672	1672	1672	1672	0
418	20240712	132000	226376386	1672	1671	1672	1671	103
419	20240712	131900	226204243	1672	1672	1672	1672	10
420	20240712	131800	226187523	1672	1671	1672	1671	211
421	20240712	131700	225834922	1671	1672	1672	1671	112
422	20240712	131600	225647700	1672	1674	1674	1672	5
423	20240712	131500	225639338	1674	1675	1675	1674	2
424	20240712	131400	225635989	1671	1672	1672	1671	1955
425	20240712	131300	222368684	1671	1674	1674	1671	5569
426	20240712	131200	213052321	1675	1675	1675	1675	7
427	20240712	131100	213040596	1676	1676	1676	1676	1
428	20240712	131000	213038920	1675	1674	1675	1674	566
429	20240712	130900	212091417	1674	1675	1675	1674	74
430	20240712	130800	211967538	1675	1675	1675	1674	232
431	20240712	130700	211579027	1674	1674	1674	1674	0
432	20240712	130600	211579027	1674	1674	1674	1674	84
433	20240712	130500	211438411	1676	1676	1676	1676	0
434	20240712	130400	211438411	1676	1677	1677	1675	8904
435	20240712	130300	196523706	1677	1677	1677	1677	9
436	20240712	130200	196508613	1676	1676	1676	1676	89
437	20240712	130100	196359449	1677	1676	1677	1676	92
438	20240712	130000	196205249	1676	1676	1676	1676	0
439	20240712	125900	196205249	1676	1676	1676	1676	75
440	20240712	125800	196079549	1677	1677	1677	1677	100
441	20240712	125700	195911849	1676	1676	1676	1676	93
442	20240712	125600	195755981	1676	1676	1676	1676	0
443	20240712	125500	195755981	1676	1676	1676	1676	170
444	20240712	125400	195471061	1676	1676	1676	1676	92
445	20240712	125300	195316869	1676	1676	1676	1676	40
446	20240712	125200	195249829	1676	1676	1676	1676	86
447	20240712	125100	195105693	1676	1676	1676	1676	28
448	20240712	125000	195058765	1676	1676	1676	1676	0
449	20240712	124900	195058765	1676	1676	1676	1676	0
450	20240712	124800	195058765	1676	1676	1676	1676	0
451	20240712	124700	195058765	1676	1675	1676	1675	315
452	20240712	124600	194531071	1675	1675	1675	1675	1200
453	20240712	124500	192521071	1676	1675	1676	1675	76
454	20240712	124400	192393770	1675	1675	1675	1675	0
455	20240712	124300	192393770	1675	1675	1675	1675	2981
456	20240712	124200	187400595	1675	1675	1675	1675	152
457	20240712	124100	187145995	1675	1675	1675	1675	89
458	20240712	124000	186996920	1676	1676	1676	1676	3
459	20240712	123900	186991892	1676	1676	1676	1676	46
460	20240712	123800	186914796	1676	1676	1676	1676	92
461	20240712	123700	186760604	1680	1680	1680	1680	0
462	20240712	123600	186760604	1680	1680	1680	1680	0
463	20240712	123500	186760604	1680	1680	1680	1680	0
464	20240712	123400	186760604	1680	1680	1680	1680	0
465	20240712	123300	186760604	1680	1680	1680	1680	0
466	20240712	123200	186760604	1680	1680	1680	1680	1
467	20240712	123100	186758924	1675	1675	1675	1675	748
468	20240712	123000	185506024	1675	1676	1676	1675	6428
469	20240712	122900	174738651	1677	1677	1677	1677	0
470	20240712	122800	174738651	1677	1677	1677	1677	0
471	20240712	122700	174738651	1677	1677	1677	1677	0
472	20240712	122600	174738651	1677	1676	1677	1676	548
473	20240712	122500	173819733	1676	1676	1676	1676	0
474	20240712	122400	173819733	1676	1675	1676	1675	139
475	20240712	122300	173586858	1676	1676	1676	1675	512
476	20240712	122200	172729247	1676	1676	1676	1676	26
477	20240712	122100	172685671	1676	1676	1676	1676	74
478	20240712	122000	172561647	1676	1676	1676	1676	100
479	20240712	121900	172394047	1675	1675	1675	1675	80
480	20240712	121800	172260047	1675	1676	1676	1675	626
481	20240712	121700	171211343	1676	1677	1677	1676	134
482	20240712	121600	170986709	1677	1677	1677	1677	52
483	20240712	121500	170899505	1676	1676	1676	1676	83
484	20240712	121400	170760397	1676	1676	1676	1676	0
485	20240712	121300	170760397	1676	1676	1676	1676	83
486	20240712	121200	170621289	1676	1675	1676	1675	157
487	20240712	121100	170358250	1675	1675	1675	1675	0
488	20240712	121000	170358250	1675	1676	1676	1675	78
489	20240712	120900	170227598	1676	1676	1676	1676	5
490	20240712	120800	170219218	1676	1676	1676	1676	5
491	20240712	120700	170210838	1676	1676	1676	1676	0
492	20240712	120600	170210838	1676	1676	1676	1676	87
493	20240712	120500	170065026	1677	1676	1677	1676	86
494	20240712	120400	169920889	1676	1676	1676	1676	0
495	20240712	120300	169920889	1676	1675	1676	1675	139
496	20240712	120200	169687997	1675	1675	1675	1675	60
497	20240712	120100	169587497	1675	1675	1675	1675	90
498	20240712	120000	169436747	1676	1676	1676	1676	11
499	20240712	115900	169418311	1675	1675	1675	1675	76
500	20240712	115800	169291011	1675	1675	1675	1675	153
501	20240712	115700	169034736	1675	1676	1676	1675	11
502	20240712	115600	169016301	1675	1675	1675	1675	75
503	20240712	115500	168890676	1676	1676	1676	1676	0
504	20240712	115400	168890676	1676	1676	1676	1676	0
505	20240712	115300	168890676	1676	1676	1676	1676	104
506	20240712	115200	168716372	1675	1676	1676	1675	113
507	20240712	115100	168527077	1675	1675	1675	1675	75
508	20240712	115000	168401452	1676	1676	1676	1676	2
509	20240712	114900	168398100	1676	1675	1676	1675	72
510	20240712	114800	168277499	1676	1676	1676	1676	1
511	20240712	114700	168275823	1676	1675	1676	1675	194
512	20240712	114600	167950754	1676	1676	1676	1676	192
513	20240712	114500	167628962	1676	1676	1676	1676	0
514	20240712	114400	167628962	1676	1676	1676	1676	75
515	20240712	114300	167503262	1676	1676	1676	1676	179
516	20240712	114200	167203258	1676	1676	1676	1676	372
517	20240712	114100	166579786	1676	1676	1676	1676	1709
518	20240712	114000	163715502	1676	1676	1676	1676	728
519	20240712	113900	162495374	1676	1676	1676	1676	75
520	20240712	113800	162369674	1676	1676	1676	1676	0
521	20240712	113700	162369674	1676	1675	1676	1675	93
522	20240712	113600	162213895	1676	1676	1676	1676	1
523	20240712	113500	162212219	1675	1675	1675	1675	329
524	20240712	113400	161661144	1675	1675	1675	1675	106
525	20240712	113300	161483594	1676	1674	1676	1674	936
526	20240712	113200	159916505	1675	1675	1675	1675	0
527	20240712	113100	159916505	1675	1676	1676	1675	309
528	20240712	113000	159398920	1675	1675	1675	1675	93
529	20240712	112900	159243145	1675	1675	1675	1675	0
530	20240712	112800	159243145	1675	1675	1675	1675	94
531	20240712	112700	159085695	1675	1675	1675	1675	0
532	20240712	112600	159085695	1675	1675	1675	1675	514
533	20240712	112500	158224745	1675	1674	1675	1674	493
534	20240712	112400	157399063	1675	1675	1675	1675	1
535	20240712	112300	157397388	1674	1674	1674	1674	87
536	20240712	112200	157251750	1674	1674	1674	1674	480
537	20240712	112100	156448230	1674	1675	1675	1674	77
538	20240712	112000	156319325	1675	1675	1675	1675	24
539	20240712	111900	156279125	1675	1676	1676	1675	123
540	20240712	111800	156073098	1676	1676	1676	1676	293
541	20240712	111700	155582030	1677	1677	1677	1677	0
542	20240712	111600	155582030	1677	1676	1677	1676	174
543	20240712	111500	155290305	1676	1676	1676	1676	92
544	20240712	111400	155136113	1677	1677	1677	1677	50
545	20240712	111300	155052263	1677	1674	1677	1674	400
546	20240712	111200	154382142	1674	1674	1674	1674	837
547	20240712	111100	152981004	1674	1676	1676	1674	1736
548	20240712	111000	150073094	1677	1677	1677	1677	0
549	20240712	110900	150073094	1677	1676	1677	1676	94
550	20240712	110800	149915549	1677	1677	1677	1677	39
551	20240712	110700	149850146	1677	1677	1677	1677	71
552	20240712	110600	149731079	1678	1678	1678	1678	5
553	20240712	110500	149722689	1677	1678	1678	1677	85
554	20240712	110400	149580143	1677	1677	1677	1677	84
555	20240712	110300	149439275	1678	1678	1678	1678	100
556	20240712	110200	149271475	1678	1678	1678	1678	220
557	20240712	110100	148902315	1678	1678	1678	1678	1
558	20240712	110000	148900637	1679	1680	1680	1679	133
559	20240712	105900	148677222	1680	1680	1680	1680	0
560	20240712	105800	148677222	1680	1681	1681	1680	61
561	20240712	105700	148574732	1681	1681	1681	1681	18
562	20240712	105600	148544474	1682	1682	1682	1682	0
563	20240712	105500	148544474	1682	1682	1682	1682	433
564	20240712	105400	147816168	1682	1682	1682	1682	70
565	20240712	105300	147698428	1682	1683	1683	1682	32
566	20240712	105200	147644588	1685	1685	1685	1685	0
567	20240712	105100	147644588	1685	1685	1685	1685	4
568	20240712	105000	147637848	1688	1688	1688	1688	0
569	20240712	104900	147637848	1688	1688	1688	1688	0
570	20240712	104800	147637848	1688	1688	1688	1688	11
571	20240712	104700	147619280	1687	1687	1687	1687	79
572	20240712	104600	147486007	1689	1689	1689	1689	0
573	20240712	104500	147486007	1689	1689	1689	1689	0
574	20240712	104400	147486007	1689	1689	1689	1689	1
575	20240712	104300	147484318	1688	1679	1688	1679	351
576	20240712	104200	146894095	1680	1680	1680	1680	1
577	20240712	104100	146892415	1680	1680	1680	1680	15
578	20240712	104000	146867215	1689	1689	1689	1689	2
579	20240712	103900	146863837	1680	1681	1681	1680	500
580	20240712	103800	146023835	1691	1690	1691	1690	207
581	20240712	103700	145674004	1691	1690	1691	1690	100
582	20240712	103600	145504994	1691	1691	1691	1691	0
583	20240712	103500	145504994	1691	1690	1691	1690	90
584	20240712	103400	145352884	1692	1692	1692	1692	0
585	20240712	103300	145352884	1692	1689	1692	1689	548
586	20240712	103200	144426533	1690	1690	1690	1690	0
587	20240712	103100	144426533	1690	1689	1690	1689	800
588	20240712	103000	143074625	1690	1690	1690	1690	0
589	20240712	102900	143074625	1690	1678	1690	1676	729
590	20240712	102800	141850841	1677	1677	1677	1677	72
591	20240712	102700	141730097	1679	1679	1679	1679	0
592	20240712	102600	141730097	1679	1679	1679	1679	0
593	20240712	102500	141730097	1679	1679	1679	1679	0
594	20240712	102400	141730097	1679	1679	1679	1679	50
595	20240712	102300	141646147	1680	1680	1680	1680	1
596	20240712	102200	141644467	1680	1675	1680	1673	415
597	20240712	102100	140949515	1676	1676	1676	1676	4
598	20240712	102000	140942811	1673	1676	1676	1673	4699
599	20240712	101900	133075742	1677	1677	1677	1677	0
600	20240712	101800	133075742	1677	1675	1677	1675	175
601	20240712	101700	132782615	1675	1676	1676	1675	5512
602	20240712	101600	123550003	1676	1677	1677	1676	41
603	20240712	101500	123481278	1677	1677	1677	1677	4
604	20240712	101400	123474570	1678	1678	1678	1678	0
605	20240712	101300	123474570	1678	1678	1678	1677	156
606	20240712	101200	123212882	1678	1677	1678	1675	5120
607	20240712	101100	114630596	1676	1678	1678	1676	297
608	20240712	101000	114132817	1679	1679	1679	1679	0
609	20240712	100900	114132817	1679	1678	1679	1676	4358
610	20240712	100800	106827242	1679	1678	1679	1678	92
611	20240712	100700	106672865	1679	1679	1679	1679	1
612	20240712	100600	106671186	1678	1678	1679	1678	113
613	20240712	100500	106481571	1678	1678	1678	1678	80
614	20240712	100400	106347331	1678	1678	1678	1678	5
615	20240712	100300	106338941	1679	1679	1679	1679	0
616	20240712	100200	106338941	1679	1679	1680	1679	948
617	20240712	100100	104747241	1679	1679	1679	1678	109
618	20240712	100000	104564305	1679	1678	1679	1678	30
619	20240712	095900	104513950	1678	1678	1678	1678	54
620	20240712	095800	104423338	1679	1678	1679	1675	4764
621	20240712	095700	96436573	1680	1681	1681	1678	2522
622	20240712	095600	92198581	1684	1681	1684	1681	212
623	20240712	095500	91842185	1681	1683	1685	1681	13
624	20240712	095400	91820305	1680	1685	1685	1680	6096
625	20240712	095300	81548550	1687	1687	1687	1687	0
626	20240712	095200	81548550	1687	1687	1687	1687	38
627	20240712	095100	81484444	1688	1686	1688	1686	255
628	20240712	095000	81054350	1686	1688	1688	1686	3
629	20240712	094900	81049290	1686	1688	1688	1686	1692
630	20240712	094800	78196574	1689	1689	1689	1689	1157
631	20240712	094700	76242401	1690	1690	1690	1690	2
632	20240712	094600	76239021	1690	1690	1690	1690	0
633	20240712	094500	76239021	1690	1690	1690	1690	320
634	20240712	094400	75698221	1690	1690	1690	1690	0
635	20240712	094300	75698221	1690	1691	1691	1690	74
636	20240712	094200	75573160	1690	1690	1690	1690	0
637	20240712	094100	75573160	1690	1690	1691	1690	1090
638	20240712	094000	73731058	1691	1692	1692	1690	506
639	20240712	093900	72874914	1692	1691	1692	1691	101
640	20240712	093800	72704122	1691	1692	1692	1691	922
641	20240712	093700	71144198	1694	1692	1694	1691	1041
642	20240712	093600	69382863	1692	1692	1692	1692	296
643	20240712	093500	68882031	1695	1692	1695	1692	3015
644	20240712	093400	63777705	1692	1691	1692	1691	158
645	20240712	093300	63510438	1691	1691	1691	1691	11
646	20240712	093200	63491837	1693	1693	1693	1693	0
647	20240712	093100	63491837	1693	1693	1693	1693	0
648	20240712	093000	63491837	1693	1693	1693	1693	1
649	20240712	092900	63490144	1692	1688	1692	1685	6130
650	20240712	092800	53138772	1688	1688	1688	1688	308
651	20240712	092700	52618868	1687	1689	1689	1687	2502
652	20240712	092600	48395527	1689	1690	1690	1689	47
653	20240712	092500	48316134	1691	1691	1691	1691	1
654	20240712	092400	48314443	1689	1690	1690	1689	207
655	20240712	092300	47964620	1690	1689	1690	1689	85
656	20240712	092200	47821054	1690	1690	1690	1690	0
657	20240712	092100	47821054	1690	1688	1690	1688	146
658	20240712	092000	47574604	1692	1692	1692	1692	1
659	20240712	091900	47572912	1685	1693	1693	1685	6290
660	20240712	091800	36973762	1685	1688	1688	1685	200
661	20240712	091700	36636745	1692	1692	1692	1692	2500
662	20240712	091600	32406745	1692	1692	1692	1675	6695
663	20240712	091500	21174750	1685	1693	1693	1685	493
664	20240712	091400	20340162	1688	1694	1694	1688	73
665	20240712	091300	20216506	1694	1688	1695	1685	1056
666	20240712	091200	18433604	1695	1694	1695	1688	364
667	20240712	091100	17816709	1696	1697	1697	1688	477
668	20240712	091000	17007251	1696	1696	1696	1678	5718
669	20240712	090900	7388674	1697	1697	1697	1696	2043
670	20240712	090800	3921751	1690	1696	1697	1690	1029
671	20240712	090700	2176550	1696	1690	1697	1690	172
672	20240712	090600	1885257	1690	1688	1697	1687	352
673	20240712	090500	1291095	1701	1701	1701	1701	0
674	20240712	090400	1291095	1701	1701	1701	1701	0
675	20240712	090300	1291095	1701	1687	1701	1687	551
676	20240712	090200	361413	1704	1689	1705	1684	49
677	20240712	090100	278520	1689	1689	1689	1689	1
678	20240712	090000	276831	1687	1688	1688	1687	164