KissMeData/052220/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193700	183271900	2995	2995	2995	2995	3393
3	20240712	193600	183271900	2995	2995	2995	2995	0
4	20240712	193500	183271900	2995	2995	2995	2995	0
5	20240712	193400	183271900	2995	2995	2995	2995	0
6	20240712	193300	183271900	2995	2995	2995	2995	0
7	20240712	193200	183271900	2995	2995	2995	2995	0
8	20240712	193100	183271900	2995	2995	2995	2995	0
9	20240712	193000	183271900	2995	2995	2995	2995	0
10	20240712	192900	183271900	2995	2995	2995	2995	0
11	20240712	192800	183271900	2995	2995	2995	2995	0
12	20240712	192700	183271900	2995	2995	2995	2995	0
13	20240712	192600	183271900	2995	2995	2995	2995	0
14	20240712	192500	183271900	2995	2995	2995	2995	0
15	20240712	192400	183271900	2995	2995	2995	2995	0
16	20240712	192300	183271900	2995	2995	2995	2995	0
17	20240712	192200	183271900	2995	2995	2995	2995	0
18	20240712	192100	183271900	2995	2995	2995	2995	0
19	20240712	192000	183271900	2995	2995	2995	2995	0
20	20240712	191900	183271900	2995	2995	2995	2995	0
21	20240712	191800	183271900	2995	2995	2995	2995	0
22	20240712	191700	183271900	2995	2995	2995	2995	0
23	20240712	191600	183271900	2995	2995	2995	2995	0
24	20240712	191500	183271900	2995	2995	2995	2995	0
25	20240712	191400	183271900	2995	2995	2995	2995	0
26	20240712	191300	183271900	2995	2995	2995	2995	0
27	20240712	191200	183271900	2995	2995	2995	2995	0
28	20240712	191100	183271900	2995	2995	2995	2995	0
29	20240712	191000	183271900	2995	2995	2995	2995	0
30	20240712	190900	183271900	2995	2995	2995	2995	0
31	20240712	190800	183271900	2995	2995	2995	2995	0
32	20240712	190700	183271900	2995	2995	2995	2995	3393
33	20240712	190600	183271900	2995	2995	2995	2995	0
34	20240712	190500	183271900	2995	2995	2995	2995	0
35	20240712	190400	183271900	2995	2995	2995	2995	0
36	20240712	190300	183271900	2995	2995	2995	2995	0
37	20240712	190200	183271900	2995	2995	2995	2995	0
38	20240712	190100	183271900	2995	2995	2995	2995	0
39	20240712	190000	183271900	2995	2995	2995	2995	0
40	20240712	185900	183271900	2995	2995	2995	2995	0
41	20240712	185800	183271900	2995	2995	2995	2995	0
42	20240712	185700	183271900	2995	2995	2995	2995	0
43	20240712	185600	183271900	2995	2995	2995	2995	0
44	20240712	185500	183271900	2995	2995	2995	2995	0
45	20240712	185400	183271900	2995	2995	2995	2995	0
46	20240712	185300	183271900	2995	2995	2995	2995	0
47	20240712	185200	183271900	2995	2995	2995	2995	0
48	20240712	185100	183271900	2995	2995	2995	2995	0
49	20240712	185000	183271900	2995	2995	2995	2995	0
50	20240712	184900	183271900	2995	2995	2995	2995	0
51	20240712	184800	183271900	2995	2995	2995	2995	0
52	20240712	184700	183271900	2995	2995	2995	2995	0
53	20240712	184600	183271900	2995	2995	2995	2995	0
54	20240712	184500	183271900	2995	2995	2995	2995	0
55	20240712	184400	183271900	2995	2995	2995	2995	0
56	20240712	184300	183271900	2995	2995	2995	2995	0
57	20240712	184200	183271900	2995	2995	2995	2995	0
58	20240712	184100	183271900	2995	2995	2995	2995	0
59	20240712	184000	183271900	2995	2995	2995	2995	0
60	20240712	183900	183271900	2995	2995	2995	2995	0
61	20240712	183800	183271900	2995	2995	2995	2995	0
62	20240712	183700	183271900	2995	2995	2995	2995	3393
63	20240712	183600	183271900	2995	2995	2995	2995	0
64	20240712	183500	183271900	2995	2995	2995	2995	0
65	20240712	183400	183271900	2995	2995	2995	2995	0
66	20240712	183300	183271900	2995	2995	2995	2995	0
67	20240712	183200	183271900	2995	2995	2995	2995	0
68	20240712	183100	183271900	2995	2995	2995	2995	0
69	20240712	183000	183271900	2995	2995	2995	2995	0
70	20240712	182900	183271900	2995	2995	2995	2995	0
71	20240712	182800	183271900	2995	2995	2995	2995	0
72	20240712	182700	183271900	2995	2995	2995	2995	0
73	20240712	182600	183271900	2995	2995	2995	2995	0
74	20240712	182500	183271900	2995	2995	2995	2995	0
75	20240712	182400	183271900	2995	2995	2995	2995	0
76	20240712	182300	183271900	2995	2995	2995	2995	0
77	20240712	182200	183271900	2995	2995	2995	2995	0
78	20240712	182100	183271900	2995	2995	2995	2995	0
79	20240712	182000	183271900	2995	2995	2995	2995	0
80	20240712	181900	183271900	2995	2995	2995	2995	0
81	20240712	181800	183271900	2995	2995	2995	2995	0
82	20240712	181700	183271900	2995	2995	2995	2995	0
83	20240712	181600	183271900	2995	2995	2995	2995	0
84	20240712	181500	183271900	2995	2995	2995	2995	0
85	20240712	181400	183271900	2995	2995	2995	2995	0
86	20240712	181300	183271900	2995	2995	2995	2995	0
87	20240712	181200	183271900	2995	2995	2995	2995	0
88	20240712	181100	183271900	2995	2995	2995	2995	0
89	20240712	181000	183271900	2995	2995	2995	2995	0
90	20240712	180900	183271900	2995	2995	2995	2995	0
91	20240712	180800	183271900	2995	2995	2995	2995	0
92	20240712	180700	183271900	2995	2995	2995	2995	3393
93	20240712	180600	183271900	2995	2995	2995	2995	0
94	20240712	180500	183271900	2995	2995	2995	2995	0
95	20240712	180400	183271900	2995	2995	2995	2995	0
96	20240712	180300	183271900	2995	2995	2995	2995	0
97	20240712	180200	183271900	2995	2995	2995	2995	0
98	20240712	180100	183271900	2995	2995	2995	2995	0
99	20240712	180000	183271900	2995	2995	2995	2995	0
100	20240712	175900	183271900	2995	2995	2995	2995	0
101	20240712	175800	183271900	2995	2995	2995	2995	0
102	20240712	175700	183271900	2995	2995	2995	2995	0
103	20240712	175600	183271900	2995	2995	2995	2995	0
104	20240712	175500	183271900	2995	2995	2995	2995	0
105	20240712	175400	183271900	2995	2995	2995	2995	0
106	20240712	175300	183271900	2995	2995	2995	2995	0
107	20240712	175200	183271900	2995	2995	2995	2995	0
108	20240712	175100	183271900	2995	2995	2995	2995	0
109	20240712	175000	183271900	2995	2995	2995	2995	0
110	20240712	174900	183271900	2995	2995	2995	2995	0
111	20240712	174800	183271900	2995	2995	2995	2995	0
112	20240712	174700	183271900	2995	2995	2995	2995	0
113	20240712	174600	183271900	2995	2995	2995	2995	0
114	20240712	174500	183271900	2995	2995	2995	2995	0
115	20240712	174400	183271900	2995	2995	2995	2995	0
116	20240712	174300	183271900	2995	2995	2995	2995	0
117	20240712	174200	183271900	2995	2995	2995	2995	0
118	20240712	174100	183271900	2995	2995	2995	2995	0
119	20240712	174000	183271900	2995	2995	2995	2995	0
120	20240712	173900	183271900	2995	2995	2995	2995	0
121	20240712	173800	183271900	2995	2995	2995	2995	0
122	20240712	173700	183271900	2995	2995	2995	2995	3393
123	20240712	173600	183271900	2995	2995	2995	2995	0
124	20240712	173500	183271900	2995	2995	2995	2995	0
125	20240712	173400	183271900	2995	2995	2995	2995	0
126	20240712	173300	183271900	2995	2995	2995	2995	0
127	20240712	173200	183271900	2995	2995	2995	2995	0
128	20240712	173100	183271900	2995	2995	2995	2995	0
129	20240712	173000	183271900	2995	2995	2995	2995	0
130	20240712	172900	183271900	2995	2995	2995	2995	0
131	20240712	172800	183271900	2995	2995	2995	2995	0
132	20240712	172700	183271900	2995	2995	2995	2995	0
133	20240712	172600	183271900	2995	2995	2995	2995	0
134	20240712	172500	183271900	2995	2995	2995	2995	0
135	20240712	172400	183271900	2995	2995	2995	2995	0
136	20240712	172300	183271900	2995	2995	2995	2995	0
137	20240712	172200	183271900	2995	2995	2995	2995	0
138	20240712	172100	183271900	2995	2995	2995	2995	0
139	20240712	172000	183271900	2995	2995	2995	2995	0
140	20240712	171900	183271900	2995	2995	2995	2995	0
141	20240712	171800	183271900	2995	2995	2995	2995	0
142	20240712	171700	183271900	2995	2995	2995	2995	0
143	20240712	171600	183271900	2995	2995	2995	2995	0
144	20240712	171500	183271900	2995	2995	2995	2995	0
145	20240712	171400	183271900	2995	2995	2995	2995	0
146	20240712	171300	183271900	2995	2995	2995	2995	0
147	20240712	171200	183271900	2995	2995	2995	2995	0
148	20240712	171100	183271900	2995	2995	2995	2995	0
149	20240712	171000	183271900	2995	2995	2995	2995	0
150	20240712	170900	183271900	2995	2995	2995	2995	0
151	20240712	170800	183271900	2995	2995	2995	2995	0
152	20240712	170700	183271900	2995	2995	2995	2995	3393
153	20240712	170600	183271900	2995	2995	2995	2995	0
154	20240712	170500	183271900	2995	2995	2995	2995	0
155	20240712	170400	183271900	2995	2995	2995	2995	0
156	20240712	170300	183271900	2995	2995	2995	2995	0
157	20240712	170200	183271900	2995	2995	2995	2995	0
158	20240712	170100	183271900	2995	2995	2995	2995	0
159	20240712	170000	183271900	2995	2995	2995	2995	0
160	20240712	165900	183271900	2995	2995	2995	2995	0
161	20240712	165800	183271900	2995	2995	2995	2995	0
162	20240712	165700	183271900	2995	2995	2995	2995	0
163	20240712	165600	183271900	2995	2995	2995	2995	0
164	20240712	165500	183271900	2995	2995	2995	2995	0
165	20240712	165400	183271900	2995	2995	2995	2995	0
166	20240712	165300	183271900	2995	2995	2995	2995	0
167	20240712	165200	183271900	2995	2995	2995	2995	0
168	20240712	165100	183271900	2995	2995	2995	2995	0
169	20240712	165000	183271900	2995	2995	2995	2995	0
170	20240712	164900	183271900	2995	2995	2995	2995	0
171	20240712	164800	183271900	2995	2995	2995	2995	0
172	20240712	164700	183271900	2995	2995	2995	2995	0
173	20240712	164600	183271900	2995	2995	2995	2995	0
174	20240712	164500	183271900	2995	2995	2995	2995	0
175	20240712	164400	183271900	2995	2995	2995	2995	0
176	20240712	164300	183271900	2995	2995	2995	2995	0
177	20240712	164200	183271900	2995	2995	2995	2995	0
178	20240712	164100	183271900	2995	2995	2995	2995	0
179	20240712	164000	183271900	2995	2995	2995	2995	0
180	20240712	163900	183271900	2995	2995	2995	2995	0
181	20240712	163800	183271900	2995	2995	2995	2995	0
182	20240712	163700	183271900	2995	2995	2995	2995	3393
183	20240712	163600	183271900	2995	2995	2995	2995	0
184	20240712	163500	183271900	2995	2995	2995	2995	0
185	20240712	163400	183271900	2995	2995	2995	2995	0
186	20240712	163300	183271900	2995	2995	2995	2995	0
187	20240712	163200	183271900	2995	2995	2995	2995	0
188	20240712	163100	183271900	2995	2995	2995	2995	0
189	20240712	163000	183271900	2995	2995	2995	2995	0
190	20240712	162900	183271900	2995	2995	2995	2995	0
191	20240712	162800	183271900	2995	2995	2995	2995	0
192	20240712	162700	183271900	2995	2995	2995	2995	0
193	20240712	162600	183271900	2995	2995	2995	2995	0
194	20240712	162500	183271900	2995	2995	2995	2995	0
195	20240712	162400	183271900	2995	2995	2995	2995	0
196	20240712	162300	183271900	2995	2995	2995	2995	0
197	20240712	162200	183271900	2995	2995	2995	2995	0
198	20240712	162100	183271900	2995	2995	2995	2995	0
199	20240712	162000	183271900	2995	2995	2995	2995	0
200	20240712	161900	183271900	2995	2995	2995	2995	0
201	20240712	161800	183271900	2995	2995	2995	2995	0
202	20240712	161700	183271900	2995	2995	2995	2995	0
203	20240712	161600	183271900	2995	2995	2995	2995	0
204	20240712	161500	183271900	2995	2995	2995	2995	0
205	20240712	161400	183271900	2995	2995	2995	2995	0
206	20240712	161300	183271900	2995	2995	2995	2995	0
207	20240712	161200	183271900	2995	2995	2995	2995	0
208	20240712	161100	183271900	2995	2995	2995	2995	0
209	20240712	161000	183271900	2995	2995	2995	2995	0
210	20240712	160900	183271900	2995	2995	2995	2995	0
211	20240712	160800	183271900	2995	2995	2995	2995	0
212	20240712	160700	183271900	2995	2995	2995	2995	3393
213	20240712	160600	183271900	2995	2995	2995	2995	0
214	20240712	160500	183271900	2995	2995	2995	2995	0
215	20240712	160400	183271900	2995	2995	2995	2995	0
216	20240712	160300	183271900	2995	2995	2995	2995	0
217	20240712	160200	183271900	2995	2995	2995	2995	0
218	20240712	160100	183271900	2995	2995	2995	2995	0
219	20240712	160000	183271900	2995	2995	2995	2995	0
220	20240712	155900	183271900	2995	2995	2995	2995	0
221	20240712	155800	183271900	2995	2995	2995	2995	0
222	20240712	155700	183271900	2995	2995	2995	2995	0
223	20240712	155600	183271900	2995	2995	2995	2995	0
224	20240712	155500	183271900	2995	2995	2995	2995	0
225	20240712	155400	183271900	2995	2995	2995	2995	0
226	20240712	155300	183271900	2995	2995	2995	2995	0
227	20240712	155200	183271900	2995	2995	2995	2995	0
228	20240712	155100	183271900	2995	2995	2995	2995	0
229	20240712	155000	183271900	2995	2995	2995	2995	0
230	20240712	154900	183271900	2995	2995	2995	2995	0
231	20240712	154800	183271900	2995	2995	2995	2995	0
232	20240712	154700	183271900	2995	2995	2995	2995	0
233	20240712	154600	183271900	2995	2995	2995	2995	0
234	20240712	154500	183271900	2995	2995	2995	2995	0
235	20240712	154400	183271900	2995	2995	2995	2995	0
236	20240712	154300	183271900	2995	2995	2995	2995	0
237	20240712	154200	183271900	2995	2995	2995	2995	0
238	20240712	154100	183271900	2995	2995	2995	2995	0
239	20240712	154000	183271900	2995	2995	2995	2995	0
240	20240712	153900	183271900	2995	2995	2995	2995	0
241	20240712	153800	183271900	2995	2995	2995	2995	0
242	20240712	153700	183271900	2995	2995	2995	2995	3393
243	20240712	153600	183271900	2995	2995	2995	2995	0
244	20240712	153500	183271900	2995	2995	2995	2995	0
245	20240712	153400	183271900	2995	2995	2995	2995	0
246	20240712	153300	183271900	2995	2995	2995	2995	0
247	20240712	153200	183271900	2995	2995	2995	2995	0
248	20240712	153100	183271900	2995	2995	2995	2995	0
249	20240712	153000	183271900	2995	2995	2995	2995	3393
250	20240712	152900	173109865	2990	2990	2990	2990	0
251	20240712	152800	173109865	2990	2990	2990	2990	0
252	20240712	152700	173109865	2990	2990	2990	2990	0
253	20240712	152600	173109865	2990	2990	2990	2990	0
254	20240712	152500	173109865	2990	2990	2990	2990	0
255	20240712	152400	173109865	2990	2990	2990	2990	0
256	20240712	152300	173109865	2990	2990	2990	2990	0
257	20240712	152200	173109865	2990	2990	2990	2990	0
258	20240712	152100	173109865	2990	2990	2990	2990	0
259	20240712	152000	173109865	2990	2990	2990	2990	0
260	20240712	151900	173109865	2990	2990	2990	2990	0
261	20240712	151800	173109865	2990	2990	2990	2990	0
262	20240712	151700	173109865	2990	2990	2990	2990	0
263	20240712	151600	173109865	2990	2990	2990	2990	0
264	20240712	151500	173109865	2990	2990	2990	2990	0
265	20240712	151400	173109865	2990	2990	2990	2990	0
266	20240712	151300	173109865	2990	2990	2990	2990	0
267	20240712	151200	173109865	2990	2990	2990	2990	0
268	20240712	151100	173109865	2990	2990	2990	2990	13
269	20240712	151000	173070995	2990	2990	2990	2990	1
270	20240712	150900	173068005	2990	2990	2990	2990	0
271	20240712	150800	173068005	2990	2990	2990	2990	0
272	20240712	150700	173068005	2990	2990	2990	2990	3
273	20240712	150600	173059035	2990	2990	2990	2990	0
274	20240712	150500	173059035	2990	2990	2990	2990	10
275	20240712	150400	173029135	2990	2985	2990	2985	13
276	20240712	150300	172990275	2990	2990	2990	2990	8
277	20240712	150200	172966355	2990	2990	2990	2990	10
278	20240712	150100	172936455	2990	2990	2990	2990	0
279	20240712	150000	172936455	2990	2990	2990	2990	0
280	20240712	145900	172936455	2990	2990	2990	2990	0
281	20240712	145800	172936455	2990	2985	2990	2985	47
282	20240712	145700	172796105	2990	2990	2990	2990	15
283	20240712	145600	172751255	2985	2985	2985	2985	1
284	20240712	145500	172748270	2990	2990	2990	2990	0
285	20240712	145400	172748270	2990	2990	2990	2990	0
286	20240712	145300	172748270	2990	2990	2990	2990	0
287	20240712	145200	172748270	2990	2990	2990	2990	3
288	20240712	145100	172739300	2990	2990	2990	2990	0
289	20240712	145000	172739300	2990	2990	2990	2990	0
290	20240712	144900	172739300	2990	2990	2990	2990	0
291	20240712	144800	172739300	2990	2990	2990	2990	0
292	20240712	144700	172739300	2990	2990	2990	2990	0
293	20240712	144600	172739300	2990	2990	2990	2990	0
294	20240712	144500	172739300	2990	2990	2990	2990	0
295	20240712	144400	172739300	2990	2990	2990	2990	0
296	20240712	144300	172739300	2990	2990	2990	2990	0
297	20240712	144200	172739300	2990	2990	2990	2990	0
298	20240712	144100	172739300	2990	2990	2990	2990	0
299	20240712	144000	172739300	2990	2990	2990	2990	10
300	20240712	143900	172709400	2990	2990	2990	2990	33
301	20240712	143800	172610730	2990	2990	2990	2990	0
302	20240712	143700	172610730	2990	2990	2990	2990	0
303	20240712	143600	172610730	2990	2980	2990	2980	3588
304	20240712	143500	161918160	2995	2995	2995	2995	0
305	20240712	143400	161918160	2995	2995	2995	2995	15
306	20240712	143300	161873235	2990	2990	2990	2990	0
307	20240712	143200	161873235	2990	2990	2990	2990	0
308	20240712	143100	161873235	2990	2990	2990	2990	0
309	20240712	143000	161873235	2990	2990	2990	2990	0
310	20240712	142900	161873235	2990	2990	2990	2990	0
311	20240712	142800	161873235	2990	2990	2990	2990	0
312	20240712	142700	161873235	2990	2990	2990	2990	0
313	20240712	142600	161873235	2990	2990	2990	2990	0
314	20240712	142500	161873235	2990	2985	2990	2985	881
315	20240712	142400	159240345	2985	2985	2985	2985	260
316	20240712	142300	158464245	2985	2985	2985	2985	0
317	20240712	142200	158464245	2985	2985	2985	2985	0
318	20240712	142100	158464245	2985	2985	2985	2985	0
319	20240712	142000	158464245	2985	2985	2985	2985	0
320	20240712	141900	158464245	2985	2985	2985	2985	2
321	20240712	141800	158458275	2985	2985	2985	2985	0
322	20240712	141700	158458275	2985	2985	2985	2985	0
323	20240712	141600	158458275	2985	2970	2985	2970	114
324	20240712	141500	158119485	2975	2975	2985	2975	2626
325	20240712	141400	150295305	2980	2980	2980	2980	0
326	20240712	141300	150295305	2980	2980	2980	2980	0
327	20240712	141200	150295305	2980	2980	2980	2980	0
328	20240712	141100	150295305	2980	2980	2980	2980	0
329	20240712	141000	150295305	2980	2980	2980	2980	0
330	20240712	140900	150295305	2980	2980	2980	2980	0
331	20240712	140800	150295305	2980	2980	2980	2980	0
332	20240712	140700	150295305	2980	2980	2980	2980	0
333	20240712	140600	150295305	2980	2980	2980	2980	0
334	20240712	140500	150295305	2980	2980	2980	2980	0
335	20240712	140400	150295305	2980	2980	2980	2980	0
336	20240712	140300	150295305	2980	2980	2980	2980	0
337	20240712	140200	150295305	2980	2980	2980	2980	0
338	20240712	140100	150295305	2980	2980	2980	2980	0
339	20240712	140000	150295305	2980	2980	2980	2980	0
340	20240712	135900	150295305	2980	2980	2980	2980	10
341	20240712	135800	150265505	2980	2980	2980	2980	0
342	20240712	135700	150265505	2980	2980	2980	2980	5
343	20240712	135600	150250605	2980	2980	2980	2980	1
344	20240712	135500	150247625	2980	2980	2980	2980	7
345	20240712	135400	150226765	2965	2965	2965	2965	0
346	20240712	135300	150226765	2965	2970	2970	2965	302
347	20240712	135200	149330980	2975	2975	2975	2975	30
348	20240712	135100	149241730	2980	2980	2980	2980	0
349	20240712	135000	149241730	2980	2980	2980	2980	0
350	20240712	134900	149241730	2980	2980	2980	2980	0
351	20240712	134800	149241730	2980	2980	2980	2980	0
352	20240712	134700	149241730	2980	2980	2980	2980	4
353	20240712	134600	149229810	2980	2980	2980	2980	0
354	20240712	134500	149229810	2980	2980	2980	2980	0
355	20240712	134400	149229810	2980	2980	2980	2980	0
356	20240712	134300	149229810	2980	2980	2980	2980	0
357	20240712	134200	149229810	2980	2980	2980	2980	0
358	20240712	134100	149229810	2980	2980	2980	2980	0
359	20240712	134000	149229810	2980	2980	2980	2980	0
360	20240712	133900	149229810	2980	2980	2980	2980	0
361	20240712	133800	149229810	2980	2980	2980	2980	0
362	20240712	133700	149229810	2980	2980	2980	2980	0
363	20240712	133600	149229810	2980	2980	2980	2980	0
364	20240712	133500	149229810	2980	2980	2980	2980	0
365	20240712	133400	149229810	2980	2980	2980	2980	0
366	20240712	133300	149229810	2980	2980	2980	2980	0
367	20240712	133200	149229810	2980	2980	2980	2980	0
368	20240712	133100	149229810	2980	2980	2980	2980	2
369	20240712	133000	149223850	2980	2980	2980	2980	0
370	20240712	132900	149223850	2980	2980	2980	2980	0
371	20240712	132800	149223850	2980	2980	2980	2980	0
372	20240712	132700	149223850	2980	2980	2980	2980	0
373	20240712	132600	149223850	2980	2980	2980	2980	0
374	20240712	132500	149223850	2980	2980	2980	2980	0
375	20240712	132400	149223850	2980	2980	2980	2980	0
376	20240712	132300	149223850	2980	2980	2980	2980	0
377	20240712	132200	149223850	2980	2980	2980	2980	0
378	20240712	132100	149223850	2980	2980	2980	2980	0
379	20240712	132000	149223850	2980	2980	2980	2980	0
380	20240712	131900	149223850	2980	2980	2980	2980	0
381	20240712	131800	149223850	2980	2980	2980	2980	0
382	20240712	131700	149223850	2980	2980	2980	2980	0
383	20240712	131600	149223850	2980	2980	2980	2980	0
384	20240712	131500	149223850	2980	2980	2980	2980	0
385	20240712	131400	149223850	2980	2980	2980	2980	0
386	20240712	131300	149223850	2980	2980	2980	2980	0
387	20240712	131200	149223850	2980	2980	2980	2980	0
388	20240712	131100	149223850	2980	2980	2980	2980	0
389	20240712	131000	149223850	2980	2980	2980	2980	0
390	20240712	130900	149223850	2980	2980	2980	2980	2
391	20240712	130800	149217890	2980	2980	2980	2980	0
392	20240712	130700	149217890	2980	2980	2980	2980	0
393	20240712	130600	149217890	2980	2980	2980	2980	0
394	20240712	130500	149217890	2980	2980	2980	2980	0
395	20240712	130400	149217890	2980	2980	2980	2980	0
396	20240712	130300	149217890	2980	2980	2980	2980	0
397	20240712	130200	149217890	2980	2980	2980	2980	0
398	20240712	130100	149217890	2980	2980	2980	2980	0
399	20240712	130000	149217890	2980	2980	2980	2980	0
400	20240712	125900	149217890	2980	2980	2980	2980	10
401	20240712	125800	149188090	2980	2980	2980	2980	201
402	20240712	125700	148589110	2980	2980	2980	2980	0
403	20240712	125600	148589110	2980	2980	2980	2980	0
404	20240712	125500	148589110	2980	2980	2980	2980	799
405	20240712	125400	146208090	2980	2980	2980	2980	8
406	20240712	125300	146184250	2980	2980	2980	2980	0
407	20240712	125200	146184250	2980	2980	2980	2980	0
408	20240712	125100	146184250	2980	2980	2980	2980	0
409	20240712	125000	146184250	2980	2980	2980	2980	0
410	20240712	124900	146184250	2980	2980	2980	2980	0
411	20240712	124800	146184250	2980	2980	2980	2980	4
412	20240712	124700	146172330	2980	2980	2980	2980	0
413	20240712	124600	146172330	2980	2980	2980	2980	0
414	20240712	124500	146172330	2980	2980	2980	2980	0
415	20240712	124400	146172330	2980	2980	2980	2980	0
416	20240712	124300	146172330	2980	2980	2980	2980	0
417	20240712	124200	146172330	2980	2980	2980	2980	0
418	20240712	124100	146172330	2980	2980	2980	2980	0
419	20240712	124000	146172330	2980	2980	2980	2980	0
420	20240712	123900	146172330	2980	2980	2980	2980	0
421	20240712	123800	146172330	2980	2980	2980	2980	0
422	20240712	123700	146172330	2980	2980	2980	2980	0
423	20240712	123600	146172330	2980	2980	2980	2980	0
424	20240712	123500	146172330	2980	2970	2980	2970	31
425	20240712	123400	146080160	2980	2980	2980	2980	0
426	20240712	123300	146080160	2980	2980	2980	2980	0
427	20240712	123200	146080160	2980	2980	2980	2980	0
428	20240712	123100	146080160	2980	2980	2980	2980	0
429	20240712	123000	146080160	2980	2980	2980	2980	0
430	20240712	122900	146080160	2980	2980	2980	2980	0
431	20240712	122800	146080160	2980	2980	2980	2980	0
432	20240712	122700	146080160	2980	2980	2980	2980	0
433	20240712	122600	146080160	2980	2980	2980	2980	0
434	20240712	122500	146080160	2980	2980	2980	2980	0
435	20240712	122400	146080160	2980	2980	2980	2980	0
436	20240712	122300	146080160	2980	2980	2980	2980	0
437	20240712	122200	146080160	2980	2980	2980	2980	0
438	20240712	122100	146080160	2980	2980	2980	2980	0
439	20240712	122000	146080160	2980	2980	2980	2980	0
440	20240712	121900	146080160	2980	2980	2980	2980	0
441	20240712	121800	146080160	2980	2980	2980	2980	0
442	20240712	121700	146080160	2980	2980	2980	2980	0
443	20240712	121600	146080160	2980	2980	2980	2980	0
444	20240712	121500	146080160	2980	2980	2980	2980	0
445	20240712	121400	146080160	2980	2980	2980	2980	0
446	20240712	121300	146080160	2980	2980	2980	2980	0
447	20240712	121200	146080160	2980	2980	2980	2980	0
448	20240712	121100	146080160	2980	2980	2980	2980	0
449	20240712	121000	146080160	2980	2980	2980	2980	0
450	20240712	120900	146080160	2980	2980	2980	2980	0
451	20240712	120800	146080160	2980	2970	2980	2955	2014
452	20240712	120700	140114440	2980	2980	2980	2980	0
453	20240712	120600	140114440	2980	2980	2980	2980	0
454	20240712	120500	140114440	2980	2980	2980	2980	0
455	20240712	120400	140114440	2980	2980	2980	2980	0
456	20240712	120300	140114440	2980	2980	2980	2980	14
457	20240712	120200	140072720	2980	2980	2980	2980	29
458	20240712	120100	139986300	2980	2980	2980	2980	0
459	20240712	120000	139986300	2980	2980	2980	2980	500
460	20240712	115900	138496300	2980	2980	2980	2980	21
461	20240712	115800	138433720	2970	2970	2970	2970	462
462	20240712	115700	137061580	2965	2965	2965	2965	0
463	20240712	115600	137061580	2965	2970	2970	2965	578
464	20240712	115500	135345120	2980	2980	2980	2980	0
465	20240712	115400	135345120	2980	2980	2980	2980	1
466	20240712	115300	135342140	2980	2980	2980	2980	10
467	20240712	115200	135312340	2980	2980	2980	2980	0
468	20240712	115100	135312340	2980	2980	2980	2980	0
469	20240712	115000	135312340	2980	2980	2980	2980	0
470	20240712	114900	135312340	2980	2980	2980	2980	0
471	20240712	114800	135312340	2980	2980	2980	2980	0
472	20240712	114700	135312340	2980	2980	2980	2980	0
473	20240712	114600	135312340	2980	2980	2980	2980	0
474	20240712	114500	135312340	2980	2980	2980	2980	0
475	20240712	114400	135312340	2980	2980	2980	2980	100
476	20240712	114300	135014340	2980	2980	2980	2980	0
477	20240712	114200	135014340	2980	2980	2980	2980	0
478	20240712	114100	135014340	2980	2980	2980	2980	7
479	20240712	114000	134993480	2980	2980	2980	2980	0
480	20240712	113900	134993480	2980	2980	2980	2980	0
481	20240712	113800	134993480	2980	2980	2980	2980	0
482	20240712	113700	134993480	2980	2980	2980	2980	0
483	20240712	113600	134993480	2980	2980	2980	2980	0
484	20240712	113500	134993480	2980	2980	2980	2980	0
485	20240712	113400	134993480	2980	2975	2980	2970	1014
486	20240712	113300	131981750	2980	2980	2980	2980	0
487	20240712	113200	131981750	2980	2980	2980	2980	0
488	20240712	113100	131981750	2980	2980	2980	2980	0
489	20240712	113000	131981750	2980	2980	2980	2980	0
490	20240712	112900	131981750	2980	2980	2980	2980	0
491	20240712	112800	131981750	2980	2980	2980	2980	0
492	20240712	112700	131981750	2980	2980	2980	2980	0
493	20240712	112600	131981750	2980	2980	2980	2980	0
494	20240712	112500	131981750	2980	2980	2980	2980	0
495	20240712	112400	131981750	2980	2980	2980	2980	0
496	20240712	112300	131981750	2980	2980	2980	2980	0
497	20240712	112200	131981750	2980	2980	2980	2980	0
498	20240712	112100	131981750	2980	2980	2980	2980	0
499	20240712	112000	131981750	2980	2980	2980	2980	0
500	20240712	111900	131981750	2980	2980	2980	2980	0
501	20240712	111800	131981750	2980	2980	2980	2980	0
502	20240712	111700	131981750	2980	2980	2980	2980	0
503	20240712	111600	131981750	2980	2980	2980	2980	0
504	20240712	111500	131981750	2980	2975	2980	2975	16
505	20240712	111400	131934075	2980	2980	2980	2980	0
506	20240712	111300	131934075	2980	2980	2980	2980	0
507	20240712	111200	131934075	2980	2980	2980	2980	1
508	20240712	111100	131931095	2980	2980	2980	2980	0
509	20240712	111000	131931095	2980	2980	2980	2980	128
510	20240712	110900	131549655	2995	2995	2995	2995	0
511	20240712	110800	131549655	2995	2995	2995	2995	0
512	20240712	110700	131549655	2995	2995	2995	2995	0
513	20240712	110600	131549655	2995	2995	2995	2995	0
514	20240712	110500	131549655	2995	2995	2995	2995	0
515	20240712	110400	131549655	2995	2995	2995	2995	0
516	20240712	110300	131549655	2995	2995	2995	2995	0
517	20240712	110200	131549655	2995	2995	2995	2995	0
518	20240712	110100	131549655	2995	2995	2995	2995	0
519	20240712	110000	131549655	2995	2995	2995	2995	0
520	20240712	105900	131549655	2995	2995	2995	2995	0
521	20240712	105800	131549655	2995	2995	2995	2995	4
522	20240712	105700	131537675	2995	2995	2995	2995	0
523	20240712	105600	131537675	2995	2995	2995	2995	17
524	20240712	105500	131486760	2995	2995	2995	2995	0
525	20240712	105400	131486760	2995	2995	2995	2995	0
526	20240712	105300	131486760	2995	2995	2995	2995	0
527	20240712	105200	131486760	2995	2995	2995	2995	0
528	20240712	105100	131486760	2995	2980	2995	2970	7022
529	20240712	105000	110627755	2995	2980	2995	2975	7800
530	20240712	104900	87403000	2995	2995	2995	2995	30
531	20240712	104800	87313150	2995	2995	2995	2995	0
532	20240712	104700	87313150	2995	2995	2995	2995	0
533	20240712	104600	87313150	2995	2995	2995	2995	0
534	20240712	104500	87313150	2995	2995	2995	2995	0
535	20240712	104400	87313150	2995	2995	2995	2995	0
536	20240712	104300	87313150	2995	2995	2995	2995	0
537	20240712	104200	87313150	2995	2995	2995	2995	0
538	20240712	104100	87313150	2995	2995	2995	2995	0
539	20240712	104000	87313150	2995	2995	2995	2995	10
540	20240712	103900	87283200	2995	2995	2995	2995	11
541	20240712	103800	87250255	2975	2975	2975	2975	0
542	20240712	103700	87250255	2975	2975	2975	2975	1
543	20240712	103600	87247280	2995	2995	2995	2995	0
544	20240712	103500	87247280	2995	2995	2995	2995	0
545	20240712	103400	87247280	2995	2995	2995	2995	0
546	20240712	103300	87247280	2995	2995	2995	2995	0
547	20240712	103200	87247280	2995	2995	2995	2995	0
548	20240712	103100	87247280	2995	2995	2995	2995	0
549	20240712	103000	87247280	2995	2995	2995	2995	0
550	20240712	102900	87247280	2995	2995	2995	2995	0
551	20240712	102800	87247280	2995	2995	2995	2995	0
552	20240712	102700	87247280	2995	2995	2995	2995	0
553	20240712	102600	87247280	2995	2995	2995	2995	0
554	20240712	102500	87247280	2995	2995	2995	2995	0
555	20240712	102400	87247280	2995	2995	2995	2995	0
556	20240712	102300	87247280	2995	2995	2995	2995	1
557	20240712	102200	87244285	2970	2980	2980	2970	1330
558	20240712	102100	83289215	2995	2995	2995	2995	0
559	20240712	102000	83289215	2995	2995	2995	2995	0
560	20240712	101900	83289215	2995	2995	2995	2995	0
561	20240712	101800	83289215	2995	2995	2995	2995	0
562	20240712	101700	83289215	2995	2995	2995	2995	0
563	20240712	101600	83289215	2995	2995	2995	2995	0
564	20240712	101500	83289215	2995	2995	2995	2995	0
565	20240712	101400	83289215	2995	2995	2995	2995	0
566	20240712	101300	83289215	2995	2995	2995	2995	0
567	20240712	101200	83289215	2995	2995	2995	2995	0
568	20240712	101100	83289215	2995	2995	2995	2995	299
569	20240712	101000	82393710	3000	3000	3000	3000	0
570	20240712	100900	82393710	3000	3000	3000	3000	0
571	20240712	100800	82393710	3000	3000	3000	3000	4
572	20240712	100700	82381710	3000	3000	3000	3000	11
573	20240712	100600	82348710	2975	2995	3000	2975	90
574	20240712	100500	82079220	3000	3000	3000	3000	10
575	20240712	100400	82049220	2995	2995	2995	2995	72
576	20240712	100300	81833580	2995	3000	3000	2995	2
577	20240712	100200	81827585	3000	2995	3000	2995	432
578	20240712	100100	80532745	3000	2995	3000	2995	113
579	20240712	100000	80194210	2995	2995	2995	2995	7
580	20240712	095900	80173245	3000	2995	3000	2995	77
581	20240712	095800	79942555	2975	2980	2980	2975	859
582	20240712	095700	77385895	3000	3000	3000	3000	0
583	20240712	095600	77385895	3000	2995	3000	2995	23
584	20240712	095500	77316900	2975	2975	2975	2975	1
585	20240712	095400	77313925	2975	2990	2990	2975	833
586	20240712	095300	74833745	3000	3000	3000	3000	0
587	20240712	095200	74833745	3000	3000	3000	3000	0
588	20240712	095100	74833745	3000	3000	3000	3000	0
589	20240712	095000	74833745	3000	3000	3000	3000	0
590	20240712	094900	74833745	3000	3000	3000	3000	0
591	20240712	094800	74833745	3000	3000	3000	3000	0
592	20240712	094700	74833745	3000	3000	3000	3000	10
593	20240712	094600	74803745	3000	3000	3000	3000	0
594	20240712	094500	74803745	3000	3000	3000	3000	0
595	20240712	094400	74803745	3000	3000	3000	3000	0
596	20240712	094300	74803745	3000	3000	3000	3000	11
597	20240712	094200	74770745	2980	2980	2980	2980	0
598	20240712	094100	74770745	2980	2980	2980	2980	501
599	20240712	094000	73277765	2980	3000	3000	2980	61
600	20240712	093900	73095760	2990	2990	2990	2990	141
601	20240712	093800	72674170	3000	3000	3000	3000	2
602	20240712	093700	72668170	3005	3005	3005	3005	0
603	20240712	093600	72668170	3005	3005	3005	3005	3
604	20240712	093500	72659155	3005	2980	3005	2980	863
605	20240712	093400	70087390	2980	3000	3000	2980	2176
606	20240712	093300	63576500	3005	3005	3005	3005	100
607	20240712	093200	63276000	3005	3010	3015	3005	1000
608	20240712	093100	60270280	3010	3005	3010	3005	3148
609	20240712	093000	50806685	3005	3000	3005	3000	2541
610	20240712	092900	43171285	3000	3000	3000	3000	50
611	20240712	092800	43021285	3000	3000	3000	3000	1
612	20240712	092700	43018285	3000	3000	3000	3000	1
613	20240712	092600	43015285	3005	3005	3005	3005	0
614	20240712	092500	43015285	3005	3005	3005	3005	568
615	20240712	092400	41308445	3005	2995	3005	2990	2237
616	20240712	092300	34589260	2995	2995	2995	2995	0
617	20240712	092200	34589260	2995	2995	2995	2995	0
618	20240712	092100	34589260	2995	2995	2995	2995	0
619	20240712	092000	34589260	2995	2995	2995	2995	1295
620	20240712	091900	30710735	3000	2995	3000	2995	106
621	20240712	091800	30392760	2995	2995	2995	2995	0
622	20240712	091700	30392760	2995	2995	2995	2995	7
623	20240712	091600	30371795	3000	3000	3000	3000	0
624	20240712	091500	30371795	3000	3000	3000	3000	0
625	20240712	091400	30371795	3000	3000	3000	3000	0
626	20240712	091300	30371795	3000	3000	3000	3000	96
627	20240712	091200	30083795	3000	3000	3000	3000	4
628	20240712	091100	30071795	3010	3010	3010	3010	0
629	20240712	091000	30071795	3010	3015	3015	2995	1647
630	20240712	090900	25135165	3010	3010	3010	3010	364
631	20240712	090800	24039525	3015	3015	3015	3015	0
632	20240712	090700	24039525	3015	3010	3015	3010	156
633	20240712	090600	23569365	3000	3000	3000	3000	4
634	20240712	090500	23557365	3015	3015	3015	3015	0
635	20240712	090400	23557365	3015	3015	3015	3015	0
636	20240712	090300	23557365	3015	3005	3015	3005	702
637	20240712	090200	21441080	3010	3010	3010	3010	566
638	20240712	090100	19737420	3010	3010	3010	3010	66
639	20240712	090000	19538760	3010	3005	3010	2995	6494