KissMeData/267790/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210700	103740400	5670	5670	5670	5670	210
3	20240712	210600	103740400	5670	5670	5670	5670	0
4	20240712	210500	103740400	5670	5670	5670	5670	0
5	20240712	210400	103740400	5670	5670	5670	5670	0
6	20240712	210300	103740400	5670	5670	5670	5670	0
7	20240712	210200	103740400	5670	5670	5670	5670	0
8	20240712	210100	103740400	5670	5670	5670	5670	0
9	20240712	210000	103740400	5670	5670	5670	5670	0
10	20240712	205900	103740400	5670	5670	5670	5670	0
11	20240712	205800	103740400	5670	5670	5670	5670	0
12	20240712	205700	103740400	5670	5670	5670	5670	0
13	20240712	205600	103740400	5670	5670	5670	5670	0
14	20240712	205500	103740400	5670	5670	5670	5670	0
15	20240712	205400	103740400	5670	5670	5670	5670	0
16	20240712	205300	103740400	5670	5670	5670	5670	0
17	20240712	205200	103740400	5670	5670	5670	5670	0
18	20240712	205100	103740400	5670	5670	5670	5670	0
19	20240712	205000	103740400	5670	5670	5670	5670	0
20	20240712	204900	103740400	5670	5670	5670	5670	0
21	20240712	204800	103740400	5670	5670	5670	5670	0
22	20240712	204700	103740400	5670	5670	5670	5670	0
23	20240712	204600	103740400	5670	5670	5670	5670	0
24	20240712	204500	103740400	5670	5670	5670	5670	0
25	20240712	204400	103740400	5670	5670	5670	5670	0
26	20240712	204300	103740400	5670	5670	5670	5670	0
27	20240712	204200	103740400	5670	5670	5670	5670	0
28	20240712	204100	103740400	5670	5670	5670	5670	0
29	20240712	204000	103740400	5670	5670	5670	5670	0
30	20240712	203900	103740400	5670	5670	5670	5670	0
31	20240712	203800	103740400	5670	5670	5670	5670	0
32	20240712	203700	103740400	5670	5670	5670	5670	210
33	20240712	203600	103740400	5670	5670	5670	5670	0
34	20240712	203500	103740400	5670	5670	5670	5670	0
35	20240712	203400	103740400	5670	5670	5670	5670	0
36	20240712	203300	103740400	5670	5670	5670	5670	0
37	20240712	203200	103740400	5670	5670	5670	5670	0
38	20240712	203100	103740400	5670	5670	5670	5670	0
39	20240712	203000	103740400	5670	5670	5670	5670	0
40	20240712	202900	103740400	5670	5670	5670	5670	0
41	20240712	202800	103740400	5670	5670	5670	5670	0
42	20240712	202700	103740400	5670	5670	5670	5670	0
43	20240712	202600	103740400	5670	5670	5670	5670	0
44	20240712	202500	103740400	5670	5670	5670	5670	0
45	20240712	202400	103740400	5670	5670	5670	5670	0
46	20240712	202300	103740400	5670	5670	5670	5670	0
47	20240712	202200	103740400	5670	5670	5670	5670	0
48	20240712	202100	103740400	5670	5670	5670	5670	0
49	20240712	202000	103740400	5670	5670	5670	5670	0
50	20240712	201900	103740400	5670	5670	5670	5670	0
51	20240712	201800	103740400	5670	5670	5670	5670	0
52	20240712	201700	103740400	5670	5670	5670	5670	0
53	20240712	201600	103740400	5670	5670	5670	5670	0
54	20240712	201500	103740400	5670	5670	5670	5670	0
55	20240712	201400	103740400	5670	5670	5670	5670	0
56	20240712	201300	103740400	5670	5670	5670	5670	0
57	20240712	201200	103740400	5670	5670	5670	5670	0
58	20240712	201100	103740400	5670	5670	5670	5670	0
59	20240712	201000	103740400	5670	5670	5670	5670	0
60	20240712	200900	103740400	5670	5670	5670	5670	0
61	20240712	200800	103740400	5670	5670	5670	5670	0
62	20240712	200700	103740400	5670	5670	5670	5670	210
63	20240712	200600	103740400	5670	5670	5670	5670	0
64	20240712	200500	103740400	5670	5670	5670	5670	0
65	20240712	200400	103740400	5670	5670	5670	5670	0
66	20240712	200300	103740400	5670	5670	5670	5670	0
67	20240712	200200	103740400	5670	5670	5670	5670	0
68	20240712	200100	103740400	5670	5670	5670	5670	0
69	20240712	200000	103740400	5670	5670	5670	5670	0
70	20240712	195900	103740400	5670	5670	5670	5670	0
71	20240712	195800	103740400	5670	5670	5670	5670	0
72	20240712	195700	103740400	5670	5670	5670	5670	0
73	20240712	195600	103740400	5670	5670	5670	5670	0
74	20240712	195500	103740400	5670	5670	5670	5670	0
75	20240712	195400	103740400	5670	5670	5670	5670	0
76	20240712	195300	103740400	5670	5670	5670	5670	0
77	20240712	195200	103740400	5670	5670	5670	5670	0
78	20240712	195100	103740400	5670	5670	5670	5670	0
79	20240712	195000	103740400	5670	5670	5670	5670	0
80	20240712	194900	103740400	5670	5670	5670	5670	0
81	20240712	194800	103740400	5670	5670	5670	5670	0
82	20240712	194700	103740400	5670	5670	5670	5670	0
83	20240712	194600	103740400	5670	5670	5670	5670	0
84	20240712	194500	103740400	5670	5670	5670	5670	0
85	20240712	194400	103740400	5670	5670	5670	5670	0
86	20240712	194300	103740400	5670	5670	5670	5670	0
87	20240712	194200	103740400	5670	5670	5670	5670	0
88	20240712	194100	103740400	5670	5670	5670	5670	0
89	20240712	194000	103740400	5670	5670	5670	5670	0
90	20240712	193900	103740400	5670	5670	5670	5670	0
91	20240712	193800	103740400	5670	5670	5670	5670	0
92	20240712	193700	103740400	5670	5670	5670	5670	210
93	20240712	193600	103740400	5670	5670	5670	5670	0
94	20240712	193500	103740400	5670	5670	5670	5670	0
95	20240712	193400	103740400	5670	5670	5670	5670	0
96	20240712	193300	103740400	5670	5670	5670	5670	0
97	20240712	193200	103740400	5670	5670	5670	5670	0
98	20240712	193100	103740400	5670	5670	5670	5670	0
99	20240712	193000	103740400	5670	5670	5670	5670	0
100	20240712	192900	103740400	5670	5670	5670	5670	0
101	20240712	192800	103740400	5670	5670	5670	5670	0
102	20240712	192700	103740400	5670	5670	5670	5670	0
103	20240712	192600	103740400	5670	5670	5670	5670	0
104	20240712	192500	103740400	5670	5670	5670	5670	0
105	20240712	192400	103740400	5670	5670	5670	5670	0
106	20240712	192300	103740400	5670	5670	5670	5670	0
107	20240712	192200	103740400	5670	5670	5670	5670	0
108	20240712	192100	103740400	5670	5670	5670	5670	0
109	20240712	192000	103740400	5670	5670	5670	5670	0
110	20240712	191900	103740400	5670	5670	5670	5670	0
111	20240712	191800	103740400	5670	5670	5670	5670	0
112	20240712	191700	103740400	5670	5670	5670	5670	0
113	20240712	191600	103740400	5670	5670	5670	5670	0
114	20240712	191500	103740400	5670	5670	5670	5670	0
115	20240712	191400	103740400	5670	5670	5670	5670	0
116	20240712	191300	103740400	5670	5670	5670	5670	0
117	20240712	191200	103740400	5670	5670	5670	5670	0
118	20240712	191100	103740400	5670	5670	5670	5670	0
119	20240712	191000	103740400	5670	5670	5670	5670	0
120	20240712	190900	103740400	5670	5670	5670	5670	0
121	20240712	190800	103740400	5670	5670	5670	5670	0
122	20240712	190700	103740400	5670	5670	5670	5670	210
123	20240712	190600	103740400	5670	5670	5670	5670	0
124	20240712	190500	103740400	5670	5670	5670	5670	0
125	20240712	190400	103740400	5670	5670	5670	5670	0
126	20240712	190300	103740400	5670	5670	5670	5670	0
127	20240712	190200	103740400	5670	5670	5670	5670	0
128	20240712	190100	103740400	5670	5670	5670	5670	0
129	20240712	190000	103740400	5670	5670	5670	5670	0
130	20240712	185900	103740400	5670	5670	5670	5670	0
131	20240712	185800	103740400	5670	5670	5670	5670	0
132	20240712	185700	103740400	5670	5670	5670	5670	0
133	20240712	185600	103740400	5670	5670	5670	5670	0
134	20240712	185500	103740400	5670	5670	5670	5670	0
135	20240712	185400	103740400	5670	5670	5670	5670	0
136	20240712	185300	103740400	5670	5670	5670	5670	0
137	20240712	185200	103740400	5670	5670	5670	5670	0
138	20240712	185100	103740400	5670	5670	5670	5670	0
139	20240712	185000	103740400	5670	5670	5670	5670	0
140	20240712	184900	103740400	5670	5670	5670	5670	0
141	20240712	184800	103740400	5670	5670	5670	5670	0
142	20240712	184700	103740400	5670	5670	5670	5670	0
143	20240712	184600	103740400	5670	5670	5670	5670	0
144	20240712	184500	103740400	5670	5670	5670	5670	0
145	20240712	184400	103740400	5670	5670	5670	5670	0
146	20240712	184300	103740400	5670	5670	5670	5670	0
147	20240712	184200	103740400	5670	5670	5670	5670	0
148	20240712	184100	103740400	5670	5670	5670	5670	0
149	20240712	184000	103740400	5670	5670	5670	5670	0
150	20240712	183900	103740400	5670	5670	5670	5670	0
151	20240712	183800	103740400	5670	5670	5670	5670	0
152	20240712	183700	103740400	5670	5670	5670	5670	210
153	20240712	183600	103740400	5670	5670	5670	5670	0
154	20240712	183500	103740400	5670	5670	5670	5670	0
155	20240712	183400	103740400	5670	5670	5670	5670	0
156	20240712	183300	103740400	5670	5670	5670	5670	0
157	20240712	183200	103740400	5670	5670	5670	5670	0
158	20240712	183100	103740400	5670	5670	5670	5670	0
159	20240712	183000	103740400	5670	5670	5670	5670	0
160	20240712	182900	103740400	5670	5670	5670	5670	0
161	20240712	182800	103740400	5670	5670	5670	5670	0
162	20240712	182700	103740400	5670	5670	5670	5670	0
163	20240712	182600	103740400	5670	5670	5670	5670	0
164	20240712	182500	103740400	5670	5670	5670	5670	0
165	20240712	182400	103740400	5670	5670	5670	5670	0
166	20240712	182300	103740400	5670	5670	5670	5670	0
167	20240712	182200	103740400	5670	5670	5670	5670	0
168	20240712	182100	103740400	5670	5670	5670	5670	0
169	20240712	182000	103740400	5670	5670	5670	5670	0
170	20240712	181900	103740400	5670	5670	5670	5670	0
171	20240712	181800	103740400	5670	5670	5670	5670	0
172	20240712	181700	103740400	5670	5670	5670	5670	0
173	20240712	181600	103740400	5670	5670	5670	5670	0
174	20240712	181500	103740400	5670	5670	5670	5670	0
175	20240712	181400	103740400	5670	5670	5670	5670	0
176	20240712	181300	103740400	5670	5670	5670	5670	0
177	20240712	181200	103740400	5670	5670	5670	5670	0
178	20240712	181100	103740400	5670	5670	5670	5670	0
179	20240712	181000	103740400	5670	5670	5670	5670	0
180	20240712	180900	103740400	5670	5670	5670	5670	0
181	20240712	180800	103740400	5670	5670	5670	5670	0
182	20240712	180700	103740400	5670	5670	5670	5670	210
183	20240712	180600	103740400	5670	5670	5670	5670	0
184	20240712	180500	103740400	5670	5670	5670	5670	0
185	20240712	180400	103740400	5670	5670	5670	5670	0
186	20240712	180300	103740400	5670	5670	5670	5670	0
187	20240712	180200	103740400	5670	5670	5670	5670	0
188	20240712	180100	103740400	5670	5670	5670	5670	0
189	20240712	180000	103740400	5670	5670	5670	5670	0
190	20240712	175900	103740400	5670	5670	5670	5670	0
191	20240712	175800	103740400	5670	5670	5670	5670	0
192	20240712	175700	103740400	5670	5670	5670	5670	0
193	20240712	175600	103740400	5670	5670	5670	5670	0
194	20240712	175500	103740400	5670	5670	5670	5670	0
195	20240712	175400	103740400	5670	5670	5670	5670	0
196	20240712	175300	103740400	5670	5670	5670	5670	0
197	20240712	175200	103740400	5670	5670	5670	5670	0
198	20240712	175100	103740400	5670	5670	5670	5670	0
199	20240712	175000	103740400	5670	5670	5670	5670	0
200	20240712	174900	103740400	5670	5670	5670	5670	0
201	20240712	174800	103740400	5670	5670	5670	5670	0
202	20240712	174700	103740400	5670	5670	5670	5670	0
203	20240712	174600	103740400	5670	5670	5670	5670	0
204	20240712	174500	103740400	5670	5670	5670	5670	0
205	20240712	174400	103740400	5670	5670	5670	5670	0
206	20240712	174300	103740400	5670	5670	5670	5670	0
207	20240712	174200	103740400	5670	5670	5670	5670	0
208	20240712	174100	103740400	5670	5670	5670	5670	0
209	20240712	174000	103740400	5670	5670	5670	5670	0
210	20240712	173900	103740400	5670	5670	5670	5670	0
211	20240712	173800	103740400	5670	5670	5670	5670	0
212	20240712	173700	103740400	5670	5670	5670	5670	210
213	20240712	173600	103740400	5670	5670	5670	5670	0
214	20240712	173500	103740400	5670	5670	5670	5670	0
215	20240712	173400	103740400	5670	5670	5670	5670	0
216	20240712	173300	103740400	5670	5670	5670	5670	0
217	20240712	173200	103740400	5670	5670	5670	5670	0
218	20240712	173100	103740400	5670	5670	5670	5670	0
219	20240712	173000	103740400	5670	5670	5670	5670	0
220	20240712	172900	103740400	5670	5670	5670	5670	0
221	20240712	172800	103740400	5670	5670	5670	5670	0
222	20240712	172700	103740400	5670	5670	5670	5670	0
223	20240712	172600	103740400	5670	5670	5670	5670	0
224	20240712	172500	103740400	5670	5670	5670	5670	0
225	20240712	172400	103740400	5670	5670	5670	5670	0
226	20240712	172300	103740400	5670	5670	5670	5670	0
227	20240712	172200	103740400	5670	5670	5670	5670	0
228	20240712	172100	103740400	5670	5670	5670	5670	0
229	20240712	172000	103740400	5670	5670	5670	5670	0
230	20240712	171900	103740400	5670	5670	5670	5670	0
231	20240712	171800	103740400	5670	5670	5670	5670	0
232	20240712	171700	103740400	5670	5670	5670	5670	0
233	20240712	171600	103740400	5670	5670	5670	5670	0
234	20240712	171500	103740400	5670	5670	5670	5670	0
235	20240712	171400	103740400	5670	5670	5670	5670	0
236	20240712	171300	103740400	5670	5670	5670	5670	0
237	20240712	171200	103740400	5670	5670	5670	5670	0
238	20240712	171100	103740400	5670	5670	5670	5670	0
239	20240712	171000	103740400	5670	5670	5670	5670	0
240	20240712	170900	103740400	5670	5670	5670	5670	0
241	20240712	170800	103740400	5670	5670	5670	5670	0
242	20240712	170700	103740400	5670	5670	5670	5670	210
243	20240712	170600	103740400	5670	5670	5670	5670	0
244	20240712	170500	103740400	5670	5670	5670	5670	0
245	20240712	170400	103740400	5670	5670	5670	5670	0
246	20240712	170300	103740400	5670	5670	5670	5670	0
247	20240712	170200	103740400	5670	5670	5670	5670	0
248	20240712	170100	103740400	5670	5670	5670	5670	0
249	20240712	170000	103740400	5670	5670	5670	5670	0
250	20240712	165900	103740400	5670	5670	5670	5670	0
251	20240712	165800	103740400	5670	5670	5670	5670	0
252	20240712	165700	103740400	5670	5670	5670	5670	0
253	20240712	165600	103740400	5670	5670	5670	5670	0
254	20240712	165500	103740400	5670	5670	5670	5670	0
255	20240712	165400	103740400	5670	5670	5670	5670	0
256	20240712	165300	103740400	5670	5670	5670	5670	0
257	20240712	165200	103740400	5670	5670	5670	5670	0
258	20240712	165100	103740400	5670	5670	5670	5670	0
259	20240712	165000	103740400	5670	5670	5670	5670	0
260	20240712	164900	103740400	5670	5670	5670	5670	0
261	20240712	164800	103740400	5670	5670	5670	5670	0
262	20240712	164700	103740400	5670	5670	5670	5670	0
263	20240712	164600	103740400	5670	5670	5670	5670	0
264	20240712	164500	103740400	5670	5670	5670	5670	0
265	20240712	164400	103740400	5670	5670	5670	5670	0
266	20240712	164300	103740400	5670	5670	5670	5670	0
267	20240712	164200	103740400	5670	5670	5670	5670	0
268	20240712	164100	103740400	5670	5670	5670	5670	0
269	20240712	164000	103740400	5670	5670	5670	5670	0
270	20240712	163900	103740400	5670	5670	5670	5670	0
271	20240712	163800	103740400	5670	5670	5670	5670	0
272	20240712	163700	103740400	5670	5670	5670	5670	210
273	20240712	163600	103740400	5670	5670	5670	5670	0
274	20240712	163500	103740400	5670	5670	5670	5670	0
275	20240712	163400	103740400	5670	5670	5670	5670	0
276	20240712	163300	103740400	5670	5670	5670	5670	0
277	20240712	163200	103740400	5670	5670	5670	5670	0
278	20240712	163100	103740400	5670	5670	5670	5670	0
279	20240712	163000	103740400	5670	5670	5670	5670	0
280	20240712	162900	103740400	5670	5670	5670	5670	0
281	20240712	162800	103740400	5670	5670	5670	5670	0
282	20240712	162700	103740400	5670	5670	5670	5670	0
283	20240712	162600	103740400	5670	5670	5670	5670	0
284	20240712	162500	103740400	5670	5670	5670	5670	0
285	20240712	162400	103740400	5670	5670	5670	5670	0
286	20240712	162300	103740400	5670	5670	5670	5670	0
287	20240712	162200	103740400	5670	5670	5670	5670	0
288	20240712	162100	103740400	5670	5670	5670	5670	0
289	20240712	162000	103740400	5670	5670	5670	5670	0
290	20240712	161900	103740400	5670	5670	5670	5670	0
291	20240712	161800	103740400	5670	5670	5670	5670	0
292	20240712	161700	103740400	5670	5670	5670	5670	0
293	20240712	161600	103740400	5670	5670	5670	5670	0
294	20240712	161500	103740400	5670	5670	5670	5670	0
295	20240712	161400	103740400	5670	5670	5670	5670	0
296	20240712	161300	103740400	5670	5670	5670	5670	0
297	20240712	161200	103740400	5670	5670	5670	5670	0
298	20240712	161100	103740400	5670	5670	5670	5670	0
299	20240712	161000	103740400	5670	5670	5670	5670	0
300	20240712	160900	103740400	5670	5670	5670	5670	0
301	20240712	160800	103740400	5670	5670	5670	5670	0
302	20240712	160700	103740400	5670	5670	5670	5670	210
303	20240712	160600	103740400	5670	5670	5670	5670	0
304	20240712	160500	103740400	5670	5670	5670	5670	0
305	20240712	160400	103740400	5670	5670	5670	5670	0
306	20240712	160300	103740400	5670	5670	5670	5670	0
307	20240712	160200	103740400	5670	5670	5670	5670	0
308	20240712	160100	103740400	5670	5670	5670	5670	0
309	20240712	160000	103740400	5670	5670	5670	5670	0
310	20240712	155900	103740400	5670	5670	5670	5670	0
311	20240712	155800	103740400	5670	5670	5670	5670	0
312	20240712	155700	103740400	5670	5670	5670	5670	0
313	20240712	155600	103740400	5670	5670	5670	5670	0
314	20240712	155500	103740400	5670	5670	5670	5670	0
315	20240712	155400	103740400	5670	5670	5670	5670	0
316	20240712	155300	103740400	5670	5670	5670	5670	0
317	20240712	155200	103740400	5670	5670	5670	5670	0
318	20240712	155100	103740400	5670	5670	5670	5670	0
319	20240712	155000	103740400	5670	5670	5670	5670	0
320	20240712	154900	103740400	5670	5670	5670	5670	0
321	20240712	154800	103740400	5670	5670	5670	5670	0
322	20240712	154700	103740400	5670	5670	5670	5670	0
323	20240712	154600	103740400	5670	5670	5670	5670	0
324	20240712	154500	103740400	5670	5670	5670	5670	0
325	20240712	154400	103740400	5670	5670	5670	5670	0
326	20240712	154300	103740400	5670	5670	5670	5670	0
327	20240712	154200	103740400	5670	5670	5670	5670	0
328	20240712	154100	103740400	5670	5670	5670	5670	0
329	20240712	154000	103740400	5670	5670	5670	5670	0
330	20240712	153900	103740400	5670	5670	5670	5670	0
331	20240712	153800	103740400	5670	5670	5670	5670	0
332	20240712	153700	103740400	5670	5670	5670	5670	210
333	20240712	153600	103740400	5670	5670	5670	5670	0
334	20240712	153500	103740400	5670	5670	5670	5670	0
335	20240712	153400	103740400	5670	5670	5670	5670	0
336	20240712	153300	103740400	5670	5670	5670	5670	0
337	20240712	153200	103740400	5670	5670	5670	5670	0
338	20240712	153100	103740400	5670	5670	5670	5670	0
339	20240712	153000	103740400	5670	5670	5670	5670	210
340	20240712	152900	102549700	5660	5660	5660	5660	0
341	20240712	152800	102549700	5660	5660	5660	5660	0
342	20240712	152700	102549700	5660	5660	5660	5660	0
343	20240712	152600	102549700	5660	5660	5660	5660	0
344	20240712	152500	102549700	5660	5660	5660	5660	0
345	20240712	152400	102549700	5660	5660	5660	5660	0
346	20240712	152300	102549700	5660	5660	5660	5660	0
347	20240712	152200	102549700	5660	5660	5660	5660	0
348	20240712	152100	102549700	5660	5660	5660	5660	0
349	20240712	152000	102549700	5660	5660	5660	5660	0
350	20240712	151900	102549700	5660	5660	5660	5660	0
351	20240712	151800	102549700	5660	5670	5670	5660	69
352	20240712	151700	102158590	5660	5660	5660	5660	5
353	20240712	151600	102130290	5660	5660	5660	5660	17
354	20240712	151500	102034070	5660	5670	5670	5660	66
355	20240712	151400	101660000	5660	5660	5660	5660	0
356	20240712	151300	101660000	5660	5660	5660	5660	1
357	20240712	151200	101654340	5630	5630	5630	5630	0
358	20240712	151100	101654340	5630	5630	5630	5630	0
359	20240712	151000	101654340	5630	5630	5630	5630	0
360	20240712	150900	101654340	5630	5660	5660	5630	227
361	20240712	150800	100373880	5660	5670	5670	5660	10
362	20240712	150700	100317200	5670	5670	5670	5670	20
363	20240712	150600	100203800	5670	5670	5670	5670	177
364	20240712	150500	99200210	5670	5670	5670	5670	0
365	20240712	150400	99200210	5670	5670	5670	5670	0
366	20240712	150300	99200210	5670	5670	5670	5670	0
367	20240712	150200	99200210	5670	5670	5670	5670	0
368	20240712	150100	99200210	5670	5670	5670	5670	0
369	20240712	150000	99200210	5670	5670	5670	5670	0
370	20240712	145900	99200210	5670	5660	5670	5660	38
371	20240712	145800	98985120	5660	5660	5660	5660	0
372	20240712	145700	98985120	5660	5660	5660	5660	32
373	20240712	145600	98804000	5660	5660	5660	5660	0
374	20240712	145500	98804000	5660	5660	5660	5660	0
375	20240712	145400	98804000	5660	5660	5660	5660	0
376	20240712	145300	98804000	5660	5660	5660	5660	0
377	20240712	145200	98804000	5660	5660	5660	5660	59
378	20240712	145100	98470060	5650	5650	5650	5650	0
379	20240712	145000	98470060	5650	5650	5650	5650	0
380	20240712	144900	98470060	5650	5650	5650	5650	0
381	20240712	144800	98470060	5650	5650	5650	5650	0
382	20240712	144700	98470060	5650	5650	5650	5650	0
383	20240712	144600	98470060	5650	5650	5650	5650	0
384	20240712	144500	98470060	5650	5650	5650	5650	0
385	20240712	144400	98470060	5650	5650	5650	5650	0
386	20240712	144300	98470060	5650	5650	5650	5650	148
387	20240712	144200	97633860	5660	5660	5660	5660	0
388	20240712	144100	97633860	5660	5660	5660	5660	0
389	20240712	144000	97633860	5660	5660	5660	5660	0
390	20240712	143900	97633860	5660	5660	5660	5660	0
391	20240712	143800	97633860	5660	5660	5660	5660	0
392	20240712	143700	97633860	5660	5660	5660	5660	0
393	20240712	143600	97633860	5660	5670	5670	5660	368
394	20240712	143500	95550960	5670	5670	5670	5670	0
395	20240712	143400	95550960	5670	5670	5670	5670	0
396	20240712	143300	95550960	5670	5670	5670	5670	3
397	20240712	143200	95533950	5670	5670	5670	5670	0
398	20240712	143100	95533950	5670	5670	5670	5670	0
399	20240712	143000	95533950	5670	5670	5670	5670	0
400	20240712	142900	95533950	5670	5670	5670	5670	0
401	20240712	142800	95533950	5670	5670	5670	5670	0
402	20240712	142700	95533950	5670	5670	5670	5670	0
403	20240712	142600	95533950	5670	5670	5670	5670	0
404	20240712	142500	95533950	5670	5670	5670	5670	0
405	20240712	142400	95533950	5670	5670	5670	5670	0
406	20240712	142300	95533950	5670	5670	5670	5670	0
407	20240712	142200	95533950	5670	5670	5670	5670	0
408	20240712	142100	95533950	5670	5670	5670	5670	400
409	20240712	142000	93265950	5670	5670	5670	5670	0
410	20240712	141900	93265950	5670	5670	5670	5670	400
411	20240712	141800	90997950	5670	5670	5670	5670	0
412	20240712	141700	90997950	5670	5670	5670	5670	0
413	20240712	141600	90997950	5670	5670	5670	5670	0
414	20240712	141500	90997950	5670	5670	5670	5670	0
415	20240712	141400	90997950	5670	5670	5670	5670	5
416	20240712	141300	90969600	5670	5670	5670	5670	0
417	20240712	141200	90969600	5670	5670	5670	5670	0
418	20240712	141100	90969600	5670	5670	5670	5670	0
419	20240712	141000	90969600	5670	5670	5670	5670	0
420	20240712	140900	90969600	5670	5670	5670	5670	0
421	20240712	140800	90969600	5670	5670	5670	5670	0
422	20240712	140700	90969600	5670	5670	5670	5670	1
423	20240712	140600	90963930	5660	5660	5660	5660	0
424	20240712	140500	90963930	5660	5660	5660	5660	0
425	20240712	140400	90963930	5660	5660	5660	5660	0
426	20240712	140300	90963930	5660	5660	5660	5660	0
427	20240712	140200	90963930	5660	5660	5660	5660	0
428	20240712	140100	90963930	5660	5660	5660	5660	0
429	20240712	140000	90963930	5660	5660	5660	5660	0
430	20240712	135900	90963930	5660	5660	5660	5660	0
431	20240712	135800	90963930	5660	5660	5660	5660	0
432	20240712	135700	90963930	5660	5660	5660	5660	288
433	20240712	135600	89333850	5660	5660	5660	5660	0
434	20240712	135500	89333850	5660	5660	5660	5660	34
435	20240712	135400	89141410	5660	5660	5660	5660	0
436	20240712	135300	89141410	5660	5660	5660	5660	0
437	20240712	135200	89141410	5660	5660	5660	5660	0
438	20240712	135100	89141410	5660	5660	5660	5660	13
439	20240712	135000	89067830	5670	5670	5670	5670	8
440	20240712	134900	89022470	5670	5670	5670	5670	0
441	20240712	134800	89022470	5670	5670	5670	5670	0
442	20240712	134700	89022470	5670	5670	5670	5670	0
443	20240712	134600	89022470	5670	5670	5670	5670	0
444	20240712	134500	89022470	5670	5670	5670	5670	0
445	20240712	134400	89022470	5670	5670	5670	5670	1
446	20240712	134300	89016800	5670	5670	5670	5670	0
447	20240712	134200	89016800	5670	5670	5670	5670	2
448	20240712	134100	89005460	5670	5670	5670	5670	0
449	20240712	134000	89005460	5670	5670	5670	5670	0
450	20240712	133900	89005460	5670	5670	5670	5670	0
451	20240712	133800	89005460	5670	5670	5670	5670	0
452	20240712	133700	89005460	5670	5670	5670	5670	0
453	20240712	133600	89005460	5670	5670	5670	5670	0
454	20240712	133500	89005460	5670	5670	5670	5670	0
455	20240712	133400	89005460	5670	5670	5670	5670	5
456	20240712	133300	88977110	5660	5660	5660	5660	2
457	20240712	133200	88965790	5670	5670	5670	5670	0
458	20240712	133100	88965790	5670	5670	5670	5670	0
459	20240712	133000	88965790	5670	5670	5670	5670	0
460	20240712	132900	88965790	5670	5670	5670	5670	0
461	20240712	132800	88965790	5670	5670	5670	5670	0
462	20240712	132700	88965790	5670	5670	5670	5670	0
463	20240712	132600	88965790	5670	5670	5670	5670	0
464	20240712	132500	88965790	5670	5670	5670	5670	0
465	20240712	132400	88965790	5670	5670	5670	5670	0
466	20240712	132300	88965790	5670	5670	5670	5670	0
467	20240712	132200	88965790	5670	5670	5670	5670	0
468	20240712	132100	88965790	5670	5670	5670	5670	0
469	20240712	132000	88965790	5670	5670	5670	5670	0
470	20240712	131900	88965790	5670	5670	5670	5670	0
471	20240712	131800	88965790	5670	5660	5670	5660	400
472	20240712	131700	86698550	5660	5660	5660	5660	0
473	20240712	131600	86698550	5660	5660	5660	5660	0
474	20240712	131500	86698550	5660	5660	5660	5660	10
475	20240712	131400	86641950	5650	5660	5660	5650	202
476	20240712	131300	85498650	5660	5660	5660	5660	0
477	20240712	131200	85498650	5660	5660	5660	5660	0
478	20240712	131100	85498650	5660	5660	5660	5660	0
479	20240712	131000	85498650	5660	5660	5660	5660	0
480	20240712	130900	85498650	5660	5660	5660	5660	0
481	20240712	130800	85498650	5660	5660	5660	5660	0
482	20240712	130700	85498650	5660	5660	5660	5660	1
483	20240712	130600	85492990	5640	5640	5640	5640	0
484	20240712	130500	85492990	5640	5640	5640	5640	0
485	20240712	130400	85492990	5640	5640	5640	5640	0
486	20240712	130300	85492990	5640	5640	5640	5640	0
487	20240712	130200	85492990	5640	5640	5640	5640	0
488	20240712	130100	85492990	5640	5640	5640	5640	37
489	20240712	130000	85284310	5640	5650	5650	5640	457
490	20240712	125900	82706770	5650	5650	5650	5650	0
491	20240712	125800	82706770	5650	5650	5650	5650	0
492	20240712	125700	82706770	5650	5650	5650	5650	0
493	20240712	125600	82706770	5650	5650	5650	5650	0
494	20240712	125500	82706770	5650	5650	5650	5650	162
495	20240712	125400	81791470	5660	5660	5660	5660	0
496	20240712	125300	81791470	5660	5660	5660	5660	0
497	20240712	125200	81791470	5660	5660	5660	5660	0
498	20240712	125100	81791470	5660	5660	5660	5660	0
499	20240712	125000	81791470	5660	5660	5660	5660	0
500	20240712	124900	81791470	5660	5660	5660	5660	1
501	20240712	124800	81785810	5670	5670	5670	5670	1
502	20240712	124700	81780140	5660	5660	5660	5660	0
503	20240712	124600	81780140	5660	5660	5660	5660	12
504	20240712	124500	81712220	5660	5660	5660	5660	0
505	20240712	124400	81712220	5660	5660	5660	5660	0
506	20240712	124300	81712220	5660	5660	5660	5660	0
507	20240712	124200	81712220	5660	5660	5660	5660	0
508	20240712	124100	81712220	5660	5660	5660	5660	0
509	20240712	124000	81712220	5660	5660	5660	5660	0
510	20240712	123900	81712220	5660	5660	5660	5660	0
511	20240712	123800	81712220	5660	5660	5660	5660	0
512	20240712	123700	81712220	5660	5660	5660	5660	0
513	20240712	123600	81712220	5660	5660	5660	5660	0
514	20240712	123500	81712220	5660	5660	5660	5660	0
515	20240712	123400	81712220	5660	5660	5660	5660	0
516	20240712	123300	81712220	5660	5660	5660	5660	0
517	20240712	123200	81712220	5660	5660	5660	5660	1
518	20240712	123100	81706560	5660	5660	5660	5660	0
519	20240712	123000	81706560	5660	5660	5660	5660	0
520	20240712	122900	81706560	5660	5660	5660	5660	249
521	20240712	122800	80297220	5670	5670	5670	5670	0
522	20240712	122700	80297220	5670	5670	5670	5670	0
523	20240712	122600	80297220	5670	5670	5670	5670	1
524	20240712	122500	80291550	5670	5670	5670	5670	0
525	20240712	122400	80291550	5670	5670	5670	5670	0
526	20240712	122300	80291550	5670	5670	5670	5670	0
527	20240712	122200	80291550	5670	5670	5670	5670	0
528	20240712	122100	80291550	5670	5670	5670	5670	50
529	20240712	122000	80008050	5670	5670	5670	5670	0
530	20240712	121900	80008050	5670	5670	5670	5670	0
531	20240712	121800	80008050	5670	5670	5670	5670	0
532	20240712	121700	80008050	5670	5670	5670	5670	0
533	20240712	121600	80008050	5670	5670	5670	5670	0
534	20240712	121500	80008050	5670	5670	5670	5670	0
535	20240712	121400	80008050	5670	5670	5670	5670	0
536	20240712	121300	80008050	5670	5670	5670	5670	0
537	20240712	121200	80008050	5670	5670	5670	5670	0
538	20240712	121100	80008050	5670	5670	5670	5670	0
539	20240712	121000	80008050	5670	5670	5670	5670	24
540	20240712	120900	79871970	5670	5670	5670	5670	0
541	20240712	120800	79871970	5670	5670	5670	5670	0
542	20240712	120700	79871970	5670	5670	5670	5670	0
543	20240712	120600	79871970	5670	5670	5670	5670	0
544	20240712	120500	79871970	5670	5670	5670	5670	0
545	20240712	120400	79871970	5670	5670	5670	5670	0
546	20240712	120300	79871970	5670	5670	5670	5670	0
547	20240712	120200	79871970	5670	5670	5670	5670	0
548	20240712	120100	79871970	5670	5670	5670	5670	0
549	20240712	120000	79871970	5670	5670	5670	5670	0
550	20240712	115900	79871970	5670	5670	5670	5670	0
551	20240712	115800	79871970	5670	5670	5670	5670	0
552	20240712	115700	79871970	5670	5670	5670	5670	0
553	20240712	115600	79871970	5670	5670	5670	5670	0
554	20240712	115500	79871970	5670	5670	5670	5670	0
555	20240712	115400	79871970	5670	5670	5670	5670	0
556	20240712	115300	79871970	5670	5670	5670	5670	0
557	20240712	115200	79871970	5670	5670	5670	5670	0
558	20240712	115100	79871970	5670	5670	5670	5670	0
559	20240712	115000	79871970	5670	5670	5670	5670	0
560	20240712	114900	79871970	5670	5670	5670	5670	0
561	20240712	114800	79871970	5670	5670	5670	5670	0
562	20240712	114700	79871970	5670	5670	5670	5670	0
563	20240712	114600	79871970	5670	5670	5670	5670	0
564	20240712	114500	79871970	5670	5670	5670	5670	0
565	20240712	114400	79871970	5670	5670	5670	5670	1
566	20240712	114300	79866300	5660	5660	5660	5660	550
567	20240712	114200	76753300	5670	5670	5670	5670	0
568	20240712	114100	76753300	5670	5670	5670	5670	0
569	20240712	114000	76753300	5670	5670	5670	5670	0
570	20240712	113900	76753300	5670	5670	5670	5670	0
571	20240712	113800	76753300	5670	5670	5670	5670	0
572	20240712	113700	76753300	5670	5670	5670	5670	0
573	20240712	113600	76753300	5670	5670	5670	5670	65
574	20240712	113500	76384750	5680	5680	5680	5680	0
575	20240712	113400	76384750	5680	5680	5680	5680	4
576	20240712	113300	76362030	5690	5690	5690	5690	0
577	20240712	113200	76362030	5690	5690	5690	5690	0
578	20240712	113100	76362030	5690	5690	5690	5690	0
579	20240712	113000	76362030	5690	5690	5690	5690	0
580	20240712	112900	76362030	5690	5690	5690	5690	0
581	20240712	112800	76362030	5690	5690	5690	5690	0
582	20240712	112700	76362030	5690	5690	5690	5690	0
583	20240712	112600	76362030	5690	5690	5690	5690	0
584	20240712	112500	76362030	5690	5690	5690	5690	0
585	20240712	112400	76362030	5690	5690	5690	5690	0
586	20240712	112300	76362030	5690	5690	5690	5690	0
587	20240712	112200	76362030	5690	5690	5690	5690	0
588	20240712	112100	76362030	5690	5690	5690	5690	0
589	20240712	112000	76362030	5690	5690	5690	5690	0
590	20240712	111900	76362030	5690	5690	5690	5690	1
591	20240712	111800	76356340	5690	5690	5690	5690	5
592	20240712	111700	76327890	5680	5680	5680	5680	0
593	20240712	111600	76327890	5680	5680	5680	5680	0
594	20240712	111500	76327890	5680	5680	5680	5680	0
595	20240712	111400	76327890	5680	5680	5680	5680	400
596	20240712	111300	74055890	5690	5690	5690	5690	0
597	20240712	111200	74055890	5690	5690	5690	5690	10
598	20240712	111100	73998990	5690	5690	5690	5690	0
599	20240712	111000	73998990	5690	5690	5690	5690	0
600	20240712	110900	73998990	5690	5690	5690	5690	17
601	20240712	110800	73902260	5690	5690	5690	5690	0
602	20240712	110700	73902260	5690	5690	5690	5690	30
603	20240712	110600	73731560	5690	5690	5690	5690	0
604	20240712	110500	73731560	5690	5690	5690	5690	0
605	20240712	110400	73731560	5690	5690	5690	5690	0
606	20240712	110300	73731560	5690	5690	5690	5690	0
607	20240712	110200	73731560	5690	5690	5690	5690	0
608	20240712	110100	73731560	5690	5690	5690	5690	0
609	20240712	110000	73731560	5690	5690	5690	5690	0
610	20240712	105900	73731560	5690	5690	5690	5690	0
611	20240712	105800	73731560	5690	5690	5690	5690	0
612	20240712	105700	73731560	5690	5690	5690	5690	0
613	20240712	105600	73731560	5690	5690	5690	5690	50
614	20240712	105500	73447060	5690	5690	5690	5690	0
615	20240712	105400	73447060	5690	5690	5690	5690	0
616	20240712	105300	73447060	5690	5690	5690	5690	71
617	20240712	105200	73043070	5690	5690	5690	5690	0
618	20240712	105100	73043070	5690	5690	5690	5690	20
619	20240712	105000	72929270	5690	5690	5690	5690	0
620	20240712	104900	72929270	5690	5690	5690	5690	0
621	20240712	104800	72929270	5690	5680	5690	5680	28
622	20240712	104700	72769960	5700	5700	5700	5700	0
623	20240712	104600	72769960	5700	5700	5700	5700	0
624	20240712	104500	72769960	5700	5700	5700	5700	0
625	20240712	104400	72769960	5700	5700	5700	5700	0
626	20240712	104300	72769960	5700	5700	5700	5700	0
627	20240712	104200	72769960	5700	5690	5700	5690	30
628	20240712	104100	72598970	5700	5700	5700	5700	0
629	20240712	104000	72598970	5700	5700	5700	5700	0
630	20240712	103900	72598970	5700	5700	5700	5600	152
631	20240712	103800	71737490	5700	5700	5700	5700	10
632	20240712	103700	71680490	5700	5690	5700	5690	14
633	20240712	103600	71600780	5690	5690	5690	5690	0
634	20240712	103500	71600780	5690	5690	5690	5670	35
635	20240712	103400	71401710	5680	5680	5680	5680	1
636	20240712	103300	71396030	5690	5690	5690	5690	0
637	20240712	103200	71396030	5690	5690	5690	5690	0
638	20240712	103100	71396030	5690	5690	5690	5690	0
639	20240712	103000	71396030	5690	5690	5690	5690	1
640	20240712	102900	71390340	5660	5660	5660	5660	1
641	20240712	102800	71384680	5660	5660	5660	5660	0
642	20240712	102700	71384680	5660	5670	5670	5660	3
643	20240712	102600	71367690	5690	5690	5690	5690	0
644	20240712	102500	71367690	5690	5690	5690	5690	1
645	20240712	102400	71362000	5660	5670	5670	5660	100
646	20240712	102300	70795900	5670	5690	5690	5670	201
647	20240712	102200	69655930	5680	5680	5680	5680	0
648	20240712	102100	69655930	5680	5670	5680	5670	130
649	20240712	102000	68917830	5680	5680	5680	5680	141
650	20240712	101900	68116950	5680	5680	5680	5680	10
651	20240712	101800	68060150	5680	5660	5680	5660	2
652	20240712	101700	68048810	5670	5630	5670	5630	113
653	20240712	101600	67412510	5660	5600	5660	5600	2907
654	20240712	101500	51118130	5400	5400	5400	5400	0
655	20240712	101400	51118130	5400	5400	5400	5400	0
656	20240712	101300	51118130	5400	5720	5720	5400	5065
657	20240712	101200	22787780	5720	5720	5720	5720	1
658	20240712	101100	22782060	5740	5740	5740	5740	0
659	20240712	101000	22782060	5740	5730	5740	5730	2
660	20240712	100900	22770590	5720	5720	5720	5720	0
661	20240712	100800	22770590	5720	5720	5720	5720	0
662	20240712	100700	22770590	5720	5720	5720	5720	1
663	20240712	100600	22764870	5730	5730	5730	5730	127
664	20240712	100500	22037160	5730	5730	5730	5730	174
665	20240712	100400	21040140	5730	5730	5730	5730	1
666	20240712	100300	21034410	5720	5720	5720	5720	0
667	20240712	100200	21034410	5720	5720	5720	5720	0
668	20240712	100100	21034410	5720	5720	5720	5720	1
669	20240712	100000	21028690	5730	5730	5730	5730	0
670	20240712	095900	21028690	5730	5730	5730	5730	0
671	20240712	095800	21028690	5730	5730	5730	5730	18
672	20240712	095700	20925550	5730	5730	5730	5730	6
673	20240712	095600	20891170	5710	5710	5710	5710	0
674	20240712	095500	20891170	5710	5730	5730	5710	2
675	20240712	095400	20879730	5730	5730	5730	5730	1
676	20240712	095300	20874000	5740	5740	5740	5740	0
677	20240712	095200	20874000	5740	5740	5740	5740	1
678	20240712	095100	20868260	5710	5710	5710	5710	0
679	20240712	095000	20868260	5710	5710	5710	5710	1
680	20240712	094900	20862550	5740	5740	5740	5740	0
681	20240712	094800	20862550	5740	5740	5740	5740	0
682	20240712	094700	20862550	5740	5720	5740	5720	2
683	20240712	094600	20851090	5710	5710	5710	5710	0
684	20240712	094500	20851090	5710	5710	5710	5710	0
685	20240712	094400	20851090	5710	5710	5710	5710	1
686	20240712	094300	20845380	5720	5720	5720	5720	0
687	20240712	094200	20845380	5720	5720	5720	5720	443
688	20240712	094100	18311420	5720	5720	5720	5720	0
689	20240712	094000	18311420	5720	5720	5720	5720	0
690	20240712	093900	18311420	5720	5720	5720	5720	0
691	20240712	093800	18311420	5720	5730	5730	5720	501
692	20240712	093700	15444780	5740	5740	5740	5740	3
693	20240712	093600	15427560	5730	5730	5730	5730	0
694	20240712	093500	15427560	5730	5730	5730	5730	0
695	20240712	093400	15427560	5730	5730	5730	5730	0
696	20240712	093300	15427560	5730	5730	5730	5730	1
697	20240712	093200	15421830	5740	5740	5740	5740	10
698	20240712	093100	15364430	5740	5740	5740	5740	0
699	20240712	093000	15364430	5740	5740	5740	5740	0
700	20240712	092900	15364430	5740	5740	5740	5740	40
701	20240712	092800	15134830	5740	5740	5740	5740	0
702	20240712	092700	15134830	5740	5730	5740	5730	43
703	20240712	092600	14888340	5730	5730	5730	5730	100
704	20240712	092500	14315340	5730	5740	5740	5730	17
705	20240712	092400	14217920	5730	5730	5730	5730	122
706	20240712	092300	13518860	5730	5730	5730	5730	42
707	20240712	092200	13278200	5730	5730	5730	5730	10
708	20240712	092100	13220900	5720	5720	5720	5720	1
709	20240712	092000	13215180	5730	5730	5730	5730	0
710	20240712	091900	13215180	5730	5730	5730	5730	0
711	20240712	091800	13215180	5730	5740	5740	5730	20
712	20240712	091700	13100530	5740	5740	5740	5740	10
713	20240712	091600	13043130	5720	5720	5720	5720	1
714	20240712	091500	13037410	5740	5730	5740	5730	12
715	20240712	091400	12968540	5690	5690	5690	5690	0
716	20240712	091300	12968540	5690	5690	5690	5690	0
717	20240712	091200	12968540	5690	5690	5690	5690	0
718	20240712	091100	12968540	5690	5690	5690	5690	0
719	20240712	091000	12968540	5690	5730	5730	5690	56
720	20240712	090900	12647700	5700	5700	5700	5700	61
721	20240712	090800	12300000	5700	5700	5700	5700	300
722	20240712	090700	10590000	5690	5700	5730	5690	510
723	20240712	090600	7675030	5700	5700	5700	5700	0
724	20240712	090500	7675030	5700	5700	5700	5700	78
725	20240712	090400	7230430	5700	5700	5700	5700	103
726	20240712	090300	6643330	5710	5730	5730	5710	4
727	20240712	090200	6620470	5720	5730	5730	5720	832
728	20240712	090100	1861420	5730	5700	5760	5700	300
729	20240712	090000	141860	5690	5670	5690	5670	25