KissMeData/036580/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	192300	62087950	2820	2820	2820	2820	350
3	20240712	192200	62087950	2820	2820	2820	2820	0
4	20240712	192100	62087950	2820	2820	2820	2820	0
5	20240712	192000	62087950	2820	2820	2820	2820	0
6	20240712	191900	62087950	2820	2820	2820	2820	0
7	20240712	191800	62087950	2820	2820	2820	2820	0
8	20240712	191700	62087950	2820	2820	2820	2820	0
9	20240712	191600	62087950	2820	2820	2820	2820	0
10	20240712	191500	62087950	2820	2820	2820	2820	0
11	20240712	191400	62087950	2820	2820	2820	2820	0
12	20240712	191300	62087950	2820	2820	2820	2820	0
13	20240712	191200	62087950	2820	2820	2820	2820	0
14	20240712	191100	62087950	2820	2820	2820	2820	0
15	20240712	191000	62087950	2820	2820	2820	2820	0
16	20240712	190900	62087950	2820	2820	2820	2820	0
17	20240712	190800	62087950	2820	2820	2820	2820	0
18	20240712	190700	62087950	2820	2820	2820	2820	0
19	20240712	190600	62087950	2820	2820	2820	2820	0
20	20240712	190500	62087950	2820	2820	2820	2820	0
21	20240712	190400	62087950	2820	2820	2820	2820	0
22	20240712	190300	62087950	2820	2820	2820	2820	0
23	20240712	190200	62087950	2820	2820	2820	2820	0
24	20240712	190100	62087950	2820	2820	2820	2820	0
25	20240712	190000	62087950	2820	2820	2820	2820	0
26	20240712	185900	62087950	2820	2820	2820	2820	0
27	20240712	185800	62087950	2820	2820	2820	2820	0
28	20240712	185700	62087950	2820	2820	2820	2820	0
29	20240712	185600	62087950	2820	2820	2820	2820	0
30	20240712	185500	62087950	2820	2820	2820	2820	0
31	20240712	185400	62087950	2820	2820	2820	2820	0
32	20240712	185300	62087950	2820	2820	2820	2820	350
33	20240712	185200	62087950	2820	2820	2820	2820	0
34	20240712	185100	62087950	2820	2820	2820	2820	0
35	20240712	185000	62087950	2820	2820	2820	2820	0
36	20240712	184900	62087950	2820	2820	2820	2820	0
37	20240712	184800	62087950	2820	2820	2820	2820	0
38	20240712	184700	62087950	2820	2820	2820	2820	0
39	20240712	184600	62087950	2820	2820	2820	2820	0
40	20240712	184500	62087950	2820	2820	2820	2820	0
41	20240712	184400	62087950	2820	2820	2820	2820	0
42	20240712	184300	62087950	2820	2820	2820	2820	0
43	20240712	184200	62087950	2820	2820	2820	2820	0
44	20240712	184100	62087950	2820	2820	2820	2820	0
45	20240712	184000	62087950	2820	2820	2820	2820	0
46	20240712	183900	62087950	2820	2820	2820	2820	0
47	20240712	183800	62087950	2820	2820	2820	2820	0
48	20240712	183700	62087950	2820	2820	2820	2820	0
49	20240712	183600	62087950	2820	2820	2820	2820	0
50	20240712	183500	62087950	2820	2820	2820	2820	0
51	20240712	183400	62087950	2820	2820	2820	2820	0
52	20240712	183300	62087950	2820	2820	2820	2820	0
53	20240712	183200	62087950	2820	2820	2820	2820	0
54	20240712	183100	62087950	2820	2820	2820	2820	0
55	20240712	183000	62087950	2820	2820	2820	2820	0
56	20240712	182900	62087950	2820	2820	2820	2820	0
57	20240712	182800	62087950	2820	2820	2820	2820	0
58	20240712	182700	62087950	2820	2820	2820	2820	0
59	20240712	182600	62087950	2820	2820	2820	2820	0
60	20240712	182500	62087950	2820	2820	2820	2820	0
61	20240712	182400	62087950	2820	2820	2820	2820	0
62	20240712	182300	62087950	2820	2820	2820	2820	350
63	20240712	182200	62087950	2820	2820	2820	2820	0
64	20240712	182100	62087950	2820	2820	2820	2820	0
65	20240712	182000	62087950	2820	2820	2820	2820	0
66	20240712	181900	62087950	2820	2820	2820	2820	0
67	20240712	181800	62087950	2820	2820	2820	2820	0
68	20240712	181700	62087950	2820	2820	2820	2820	0
69	20240712	181600	62087950	2820	2820	2820	2820	0
70	20240712	181500	62087950	2820	2820	2820	2820	0
71	20240712	181400	62087950	2820	2820	2820	2820	0
72	20240712	181300	62087950	2820	2820	2820	2820	0
73	20240712	181200	62087950	2820	2820	2820	2820	0
74	20240712	181100	62087950	2820	2820	2820	2820	0
75	20240712	181000	62087950	2820	2820	2820	2820	0
76	20240712	180900	62087950	2820	2820	2820	2820	0
77	20240712	180800	62087950	2820	2820	2820	2820	0
78	20240712	180700	62087950	2820	2820	2820	2820	0
79	20240712	180600	62087950	2820	2820	2820	2820	0
80	20240712	180500	62087950	2820	2820	2820	2820	0
81	20240712	180400	62087950	2820	2820	2820	2820	0
82	20240712	180300	62087950	2820	2820	2820	2820	0
83	20240712	180200	62087950	2820	2820	2820	2820	0
84	20240712	180100	62087950	2820	2820	2820	2820	0
85	20240712	180000	62087950	2820	2820	2820	2820	0
86	20240712	175900	62087950	2820	2820	2820	2820	0
87	20240712	175800	62087950	2820	2820	2820	2820	0
88	20240712	175700	62087950	2820	2820	2820	2820	0
89	20240712	175600	62087950	2820	2820	2820	2820	0
90	20240712	175500	62087950	2820	2820	2820	2820	0
91	20240712	175400	62087950	2820	2820	2820	2820	0
92	20240712	175300	62087950	2820	2820	2820	2820	350
93	20240712	175200	62087950	2820	2820	2820	2820	0
94	20240712	175100	62087950	2820	2820	2820	2820	0
95	20240712	175000	62087950	2820	2820	2820	2820	0
96	20240712	174900	62087950	2820	2820	2820	2820	0
97	20240712	174800	62087950	2820	2820	2820	2820	0
98	20240712	174700	62087950	2820	2820	2820	2820	0
99	20240712	174600	62087950	2820	2820	2820	2820	0
100	20240712	174500	62087950	2820	2820	2820	2820	0
101	20240712	174400	62087950	2820	2820	2820	2820	0
102	20240712	174300	62087950	2820	2820	2820	2820	0
103	20240712	174200	62087950	2820	2820	2820	2820	0
104	20240712	174100	62087950	2820	2820	2820	2820	0
105	20240712	174000	62087950	2820	2820	2820	2820	0
106	20240712	173900	62087950	2820	2820	2820	2820	0
107	20240712	173800	62087950	2820	2820	2820	2820	0
108	20240712	173700	62087950	2820	2820	2820	2820	0
109	20240712	173600	62087950	2820	2820	2820	2820	0
110	20240712	173500	62087950	2820	2820	2820	2820	0
111	20240712	173400	62087950	2820	2820	2820	2820	0
112	20240712	173300	62087950	2820	2820	2820	2820	0
113	20240712	173200	62087950	2820	2820	2820	2820	0
114	20240712	173100	62087950	2820	2820	2820	2820	0
115	20240712	173000	62087950	2820	2820	2820	2820	0
116	20240712	172900	62087950	2820	2820	2820	2820	0
117	20240712	172800	62087950	2820	2820	2820	2820	0
118	20240712	172700	62087950	2820	2820	2820	2820	0
119	20240712	172600	62087950	2820	2820	2820	2820	0
120	20240712	172500	62087950	2820	2820	2820	2820	0
121	20240712	172400	62087950	2820	2820	2820	2820	0
122	20240712	172300	62087950	2820	2820	2820	2820	350
123	20240712	172200	62087950	2820	2820	2820	2820	0
124	20240712	172100	62087950	2820	2820	2820	2820	0
125	20240712	172000	62087950	2820	2820	2820	2820	0
126	20240712	171900	62087950	2820	2820	2820	2820	0
127	20240712	171800	62087950	2820	2820	2820	2820	0
128	20240712	171700	62087950	2820	2820	2820	2820	0
129	20240712	171600	62087950	2820	2820	2820	2820	0
130	20240712	171500	62087950	2820	2820	2820	2820	0
131	20240712	171400	62087950	2820	2820	2820	2820	0
132	20240712	171300	62087950	2820	2820	2820	2820	0
133	20240712	171200	62087950	2820	2820	2820	2820	0
134	20240712	171100	62087950	2820	2820	2820	2820	0
135	20240712	171000	62087950	2820	2820	2820	2820	0
136	20240712	170900	62087950	2820	2820	2820	2820	0
137	20240712	170800	62087950	2820	2820	2820	2820	0
138	20240712	170700	62087950	2820	2820	2820	2820	0
139	20240712	170600	62087950	2820	2820	2820	2820	0
140	20240712	170500	62087950	2820	2820	2820	2820	0
141	20240712	170400	62087950	2820	2820	2820	2820	0
142	20240712	170300	62087950	2820	2820	2820	2820	0
143	20240712	170200	62087950	2820	2820	2820	2820	0
144	20240712	170100	62087950	2820	2820	2820	2820	0
145	20240712	170000	62087950	2820	2820	2820	2820	0
146	20240712	165900	62087950	2820	2820	2820	2820	0
147	20240712	165800	62087950	2820	2820	2820	2820	0
148	20240712	165700	62087950	2820	2820	2820	2820	0
149	20240712	165600	62087950	2820	2820	2820	2820	0
150	20240712	165500	62087950	2820	2820	2820	2820	0
151	20240712	165400	62087950	2820	2820	2820	2820	0
152	20240712	165300	62087950	2820	2820	2820	2820	350
153	20240712	165200	62087950	2820	2820	2820	2820	0
154	20240712	165100	62087950	2820	2820	2820	2820	0
155	20240712	165000	62087950	2820	2820	2820	2820	0
156	20240712	164900	62087950	2820	2820	2820	2820	0
157	20240712	164800	62087950	2820	2820	2820	2820	0
158	20240712	164700	62087950	2820	2820	2820	2820	0
159	20240712	164600	62087950	2820	2820	2820	2820	0
160	20240712	164500	62087950	2820	2820	2820	2820	0
161	20240712	164400	62087950	2820	2820	2820	2820	0
162	20240712	164300	62087950	2820	2820	2820	2820	0
163	20240712	164200	62087950	2820	2820	2820	2820	0
164	20240712	164100	62087950	2820	2820	2820	2820	0
165	20240712	164000	62087950	2820	2820	2820	2820	0
166	20240712	163900	62087950	2820	2820	2820	2820	0
167	20240712	163800	62087950	2820	2820	2820	2820	0
168	20240712	163700	62087950	2820	2820	2820	2820	0
169	20240712	163600	62087950	2820	2820	2820	2820	0
170	20240712	163500	62087950	2820	2820	2820	2820	0
171	20240712	163400	62087950	2820	2820	2820	2820	0
172	20240712	163300	62087950	2820	2820	2820	2820	0
173	20240712	163200	62087950	2820	2820	2820	2820	0
174	20240712	163100	62087950	2820	2820	2820	2820	0
175	20240712	163000	62087950	2820	2820	2820	2820	0
176	20240712	162900	62087950	2820	2820	2820	2820	0
177	20240712	162800	62087950	2820	2820	2820	2820	0
178	20240712	162700	62087950	2820	2820	2820	2820	0
179	20240712	162600	62087950	2820	2820	2820	2820	0
180	20240712	162500	62087950	2820	2820	2820	2820	0
181	20240712	162400	62087950	2820	2820	2820	2820	0
182	20240712	162300	62087950	2820	2820	2820	2820	350
183	20240712	162200	62087950	2820	2820	2820	2820	0
184	20240712	162100	62087950	2820	2820	2820	2820	0
185	20240712	162000	62087950	2820	2820	2820	2820	0
186	20240712	161900	62087950	2820	2820	2820	2820	0
187	20240712	161800	62087950	2820	2820	2820	2820	0
188	20240712	161700	62087950	2820	2820	2820	2820	0
189	20240712	161600	62087950	2820	2820	2820	2820	0
190	20240712	161500	62087950	2820	2820	2820	2820	0
191	20240712	161400	62087950	2820	2820	2820	2820	0
192	20240712	161300	62087950	2820	2820	2820	2820	0
193	20240712	161200	62087950	2820	2820	2820	2820	0
194	20240712	161100	62087950	2820	2820	2820	2820	0
195	20240712	161000	62087950	2820	2820	2820	2820	0
196	20240712	160900	62087950	2820	2820	2820	2820	0
197	20240712	160800	62087950	2820	2820	2820	2820	0
198	20240712	160700	62087950	2820	2820	2820	2820	0
199	20240712	160600	62087950	2820	2820	2820	2820	0
200	20240712	160500	62087950	2820	2820	2820	2820	0
201	20240712	160400	62087950	2820	2820	2820	2820	0
202	20240712	160300	62087950	2820	2820	2820	2820	0
203	20240712	160200	62087950	2820	2820	2820	2820	0
204	20240712	160100	62087950	2820	2820	2820	2820	0
205	20240712	160000	62087950	2820	2820	2820	2820	0
206	20240712	155900	62087950	2820	2820	2820	2820	0
207	20240712	155800	62087950	2820	2820	2820	2820	0
208	20240712	155700	62087950	2820	2820	2820	2820	0
209	20240712	155600	62087950	2820	2820	2820	2820	0
210	20240712	155500	62087950	2820	2820	2820	2820	0
211	20240712	155400	62087950	2820	2820	2820	2820	0
212	20240712	155300	62087950	2820	2820	2820	2820	350
213	20240712	155200	62087950	2820	2820	2820	2820	0
214	20240712	155100	62087950	2820	2820	2820	2820	0
215	20240712	155000	62087950	2820	2820	2820	2820	0
216	20240712	154900	62087950	2820	2820	2820	2820	0
217	20240712	154800	62087950	2820	2820	2820	2820	0
218	20240712	154700	62087950	2820	2820	2820	2820	0
219	20240712	154600	62087950	2820	2820	2820	2820	0
220	20240712	154500	62087950	2820	2820	2820	2820	0
221	20240712	154400	62087950	2820	2820	2820	2820	0
222	20240712	154300	62087950	2820	2820	2820	2820	0
223	20240712	154200	62087950	2820	2820	2820	2820	0
224	20240712	154100	62087950	2820	2820	2820	2820	0
225	20240712	154000	62087950	2820	2820	2820	2820	0
226	20240712	153900	62087950	2820	2820	2820	2820	0
227	20240712	153800	62087950	2820	2820	2820	2820	0
228	20240712	153700	62087950	2820	2820	2820	2820	0
229	20240712	153600	62087950	2820	2820	2820	2820	0
230	20240712	153500	62087950	2820	2820	2820	2820	0
231	20240712	153400	62087950	2820	2820	2820	2820	0
232	20240712	153300	62087950	2820	2820	2820	2820	0
233	20240712	153200	62087950	2820	2820	2820	2820	0
234	20240712	153100	62087950	2820	2820	2820	2820	0
235	20240712	153000	62087950	2820	2820	2820	2820	350
236	20240712	152900	61100950	2820	2820	2820	2820	0
237	20240712	152800	61100950	2820	2820	2820	2820	0
238	20240712	152700	61100950	2820	2820	2820	2820	0
239	20240712	152600	61100950	2820	2820	2820	2820	0
240	20240712	152500	61100950	2820	2820	2820	2820	0
241	20240712	152400	61100950	2820	2820	2820	2820	0
242	20240712	152300	61100950	2820	2820	2820	2820	0
243	20240712	152200	61100950	2820	2820	2820	2820	0
244	20240712	152100	61100950	2820	2820	2820	2820	0
245	20240712	152000	61100950	2820	2820	2820	2820	0
246	20240712	151900	61100950	2820	2815	2820	2815	3667
247	20240712	151800	50760560	2805	2805	2805	2805	0
248	20240712	151700	50760560	2805	2805	2805	2805	0
249	20240712	151600	50760560	2805	2805	2805	2805	0
250	20240712	151500	50760560	2805	2805	2805	2805	131
251	20240712	151400	50393105	2805	2805	2805	2805	0
252	20240712	151300	50393105	2805	2815	2815	2805	2000
253	20240712	151200	44773225	2815	2815	2815	2805	2332
254	20240712	151100	38220995	2815	2815	2815	2815	0
255	20240712	151000	38220995	2815	2815	2815	2815	18
256	20240712	150900	38170325	2820	2820	2820	2820	0
257	20240712	150800	38170325	2820	2820	2820	2820	76
258	20240712	150700	37956005	2815	2815	2815	2815	0
259	20240712	150600	37956005	2815	2815	2815	2815	0
260	20240712	150500	37956005	2815	2815	2815	2815	0
261	20240712	150400	37956005	2815	2815	2815	2815	0
262	20240712	150300	37956005	2815	2815	2815	2815	0
263	20240712	150200	37956005	2815	2815	2815	2815	0
264	20240712	150100	37956005	2815	2815	2815	2815	0
265	20240712	150000	37956005	2815	2815	2815	2815	0
266	20240712	145900	37956005	2815	2815	2815	2815	0
267	20240712	145800	37956005	2815	2815	2815	2815	0
268	20240712	145700	37956005	2815	2815	2815	2815	0
269	20240712	145600	37956005	2815	2815	2815	2815	0
270	20240712	145500	37956005	2815	2820	2820	2815	55
271	20240712	145400	37801005	2820	2820	2820	2820	0
272	20240712	145300	37801005	2820	2820	2820	2820	0
273	20240712	145200	37801005	2820	2820	2820	2820	0
274	20240712	145100	37801005	2820	2820	2820	2820	0
275	20240712	145000	37801005	2820	2820	2820	2820	0
276	20240712	144900	37801005	2820	2820	2820	2820	0
277	20240712	144800	37801005	2820	2820	2820	2820	0
278	20240712	144700	37801005	2820	2820	2820	2820	0
279	20240712	144600	37801005	2820	2820	2820	2820	0
280	20240712	144500	37801005	2820	2820	2820	2820	0
281	20240712	144400	37801005	2820	2820	2820	2820	0
282	20240712	144300	37801005	2820	2820	2820	2820	30
283	20240712	144200	37716405	2820	2820	2820	2820	0
284	20240712	144100	37716405	2820	2820	2820	2820	0
285	20240712	144000	37716405	2820	2820	2820	2820	0
286	20240712	143900	37716405	2820	2820	2820	2820	0
287	20240712	143800	37716405	2820	2820	2820	2820	10
288	20240712	143700	37688205	2820	2820	2820	2820	0
289	20240712	143600	37688205	2820	2820	2820	2820	0
290	20240712	143500	37688205	2820	2820	2820	2820	0
291	20240712	143400	37688205	2820	2820	2820	2820	0
292	20240712	143300	37688205	2820	2820	2820	2820	0
293	20240712	143200	37688205	2820	2820	2820	2820	1
294	20240712	143100	37685385	2820	2820	2820	2820	0
295	20240712	143000	37685385	2820	2820	2820	2820	0
296	20240712	142900	37685385	2820	2820	2820	2820	472
297	20240712	142800	36354345	2820	2820	2820	2820	0
298	20240712	142700	36354345	2820	2820	2820	2820	0
299	20240712	142600	36354345	2820	2820	2820	2820	0
300	20240712	142500	36354345	2820	2820	2820	2820	1
301	20240712	142400	36351525	2820	2820	2820	2820	0
302	20240712	142300	36351525	2820	2820	2820	2820	30
303	20240712	142200	36266925	2825	2825	2825	2825	0
304	20240712	142100	36266925	2825	2825	2825	2825	0
305	20240712	142000	36266925	2825	2825	2825	2825	0
306	20240712	141900	36266925	2825	2825	2825	2825	0
307	20240712	141800	36266925	2825	2825	2825	2825	0
308	20240712	141700	36266925	2825	2825	2825	2825	0
309	20240712	141600	36266925	2825	2825	2825	2825	32
310	20240712	141500	36176525	2825	2825	2825	2825	0
311	20240712	141400	36176525	2825	2825	2825	2825	0
312	20240712	141300	36176525	2825	2825	2825	2825	0
313	20240712	141200	36176525	2825	2825	2825	2825	0
314	20240712	141100	36176525	2825	2825	2825	2825	0
315	20240712	141000	36176525	2825	2825	2825	2825	0
316	20240712	140900	36176525	2825	2825	2825	2825	0
317	20240712	140800	36176525	2825	2825	2825	2825	0
318	20240712	140700	36176525	2825	2825	2825	2825	3234
319	20240712	140600	27040475	2825	2825	2825	2825	0
320	20240712	140500	27040475	2825	2825	2825	2825	0
321	20240712	140400	27040475	2825	2825	2825	2825	0
322	20240712	140300	27040475	2825	2825	2825	2825	0
323	20240712	140200	27040475	2825	2825	2825	2825	0
324	20240712	140100	27040475	2825	2825	2825	2825	0
325	20240712	140000	27040475	2825	2825	2825	2825	20
326	20240712	135900	26983975	2825	2825	2825	2825	0
327	20240712	135800	26983975	2825	2825	2825	2825	1
328	20240712	135700	26981150	2825	2825	2825	2825	0
329	20240712	135600	26981150	2825	2825	2825	2825	0
330	20240712	135500	26981150	2825	2825	2825	2825	0
331	20240712	135400	26981150	2825	2825	2825	2825	0
332	20240712	135300	26981150	2825	2825	2825	2825	0
333	20240712	135200	26981150	2825	2825	2825	2825	0
334	20240712	135100	26981150	2825	2825	2825	2825	0
335	20240712	135000	26981150	2825	2825	2825	2825	0
336	20240712	134900	26981150	2825	2825	2825	2825	10
337	20240712	134800	26952900	2830	2830	2830	2830	0
338	20240712	134700	26952900	2830	2830	2830	2830	0
339	20240712	134600	26952900	2830	2830	2830	2830	0
340	20240712	134500	26952900	2830	2830	2830	2830	0
341	20240712	134400	26952900	2830	2830	2830	2830	0
342	20240712	134300	26952900	2830	2830	2830	2830	0
343	20240712	134200	26952900	2830	2830	2830	2830	0
344	20240712	134100	26952900	2830	2830	2830	2830	0
345	20240712	134000	26952900	2830	2830	2830	2830	0
346	20240712	133900	26952900	2830	2830	2830	2830	2
347	20240712	133800	26947240	2830	2830	2830	2830	0
348	20240712	133700	26947240	2830	2830	2830	2830	0
349	20240712	133600	26947240	2830	2830	2830	2830	0
350	20240712	133500	26947240	2830	2830	2830	2830	0
351	20240712	133400	26947240	2830	2830	2830	2830	0
352	20240712	133300	26947240	2830	2830	2830	2830	6
353	20240712	133200	26930260	2830	2830	2830	2830	0
354	20240712	133100	26930260	2830	2830	2830	2830	0
355	20240712	133000	26930260	2830	2830	2830	2830	0
356	20240712	132900	26930260	2830	2830	2830	2830	0
357	20240712	132800	26930260	2830	2830	2830	2830	0
358	20240712	132700	26930260	2830	2830	2830	2830	0
359	20240712	132600	26930260	2830	2830	2830	2830	0
360	20240712	132500	26930260	2830	2830	2830	2830	0
361	20240712	132400	26930260	2830	2830	2830	2830	0
362	20240712	132300	26930260	2830	2830	2830	2830	0
363	20240712	132200	26930260	2830	2830	2830	2830	0
364	20240712	132100	26930260	2830	2830	2830	2830	0
365	20240712	132000	26930260	2830	2830	2830	2830	0
366	20240712	131900	26930260	2830	2830	2830	2830	0
367	20240712	131800	26930260	2830	2830	2830	2830	0
368	20240712	131700	26930260	2830	2830	2830	2830	0
369	20240712	131600	26930260	2830	2830	2830	2830	0
370	20240712	131500	26930260	2830	2830	2830	2830	0
371	20240712	131400	26930260	2830	2830	2830	2830	0
372	20240712	131300	26930260	2830	2830	2830	2830	0
373	20240712	131200	26930260	2830	2830	2830	2830	0
374	20240712	131100	26930260	2830	2830	2830	2830	0
375	20240712	131000	26930260	2830	2830	2830	2830	0
376	20240712	130900	26930260	2830	2830	2830	2830	0
377	20240712	130800	26930260	2830	2830	2830	2830	0
378	20240712	130700	26930260	2830	2830	2830	2830	0
379	20240712	130600	26930260	2830	2830	2830	2830	0
380	20240712	130500	26930260	2830	2830	2830	2830	0
381	20240712	130400	26930260	2830	2830	2830	2830	0
382	20240712	130300	26930260	2830	2830	2830	2830	0
383	20240712	130200	26930260	2830	2830	2830	2830	0
384	20240712	130100	26930260	2830	2830	2830	2830	1
385	20240712	130000	26927430	2830	2830	2830	2830	0
386	20240712	125900	26927430	2830	2830	2830	2830	0
387	20240712	125800	26927430	2830	2830	2830	2830	0
388	20240712	125700	26927430	2830	2830	2830	2830	0
389	20240712	125600	26927430	2830	2830	2830	2830	0
390	20240712	125500	26927430	2830	2830	2830	2830	0
391	20240712	125400	26927430	2830	2830	2830	2830	0
392	20240712	125300	26927430	2830	2830	2830	2830	225
393	20240712	125200	26290680	2830	2830	2830	2830	0
394	20240712	125100	26290680	2830	2830	2830	2830	0
395	20240712	125000	26290680	2830	2830	2830	2830	0
396	20240712	124900	26290680	2830	2830	2830	2830	0
397	20240712	124800	26290680	2830	2830	2830	2830	0
398	20240712	124700	26290680	2830	2830	2830	2830	0
399	20240712	124600	26290680	2830	2830	2830	2830	3
400	20240712	124500	26282190	2830	2830	2830	2830	1
401	20240712	124400	26279360	2825	2825	2825	2825	0
402	20240712	124300	26279360	2825	2825	2825	2825	0
403	20240712	124200	26279360	2825	2825	2825	2825	0
404	20240712	124100	26279360	2825	2825	2825	2825	0
405	20240712	124000	26279360	2825	2825	2825	2825	0
406	20240712	123900	26279360	2825	2825	2825	2825	0
407	20240712	123800	26279360	2825	2825	2825	2825	0
408	20240712	123700	26279360	2825	2825	2825	2825	0
409	20240712	123600	26279360	2825	2825	2825	2825	0
410	20240712	123500	26279360	2825	2825	2825	2825	0
411	20240712	123400	26279360	2825	2825	2825	2825	0
412	20240712	123300	26279360	2825	2825	2825	2825	0
413	20240712	123200	26279360	2825	2825	2825	2825	0
414	20240712	123100	26279360	2825	2825	2825	2825	0
415	20240712	123000	26279360	2825	2825	2825	2825	0
416	20240712	122900	26279360	2825	2825	2825	2825	0
417	20240712	122800	26279360	2825	2825	2825	2825	0
418	20240712	122700	26279360	2825	2825	2825	2825	0
419	20240712	122600	26279360	2825	2825	2825	2825	0
420	20240712	122500	26279360	2825	2825	2825	2825	0
421	20240712	122400	26279360	2825	2825	2825	2825	0
422	20240712	122300	26279360	2825	2825	2825	2825	0
423	20240712	122200	26279360	2825	2825	2825	2825	0
424	20240712	122100	26279360	2825	2825	2825	2825	0
425	20240712	122000	26279360	2825	2825	2825	2825	0
426	20240712	121900	26279360	2825	2825	2825	2825	0
427	20240712	121800	26279360	2825	2825	2825	2825	0
428	20240712	121700	26279360	2825	2825	2825	2825	0
429	20240712	121600	26279360	2825	2825	2825	2825	0
430	20240712	121500	26279360	2825	2825	2825	2825	0
431	20240712	121400	26279360	2825	2825	2825	2825	0
432	20240712	121300	26279360	2825	2825	2825	2825	0
433	20240712	121200	26279360	2825	2825	2825	2825	0
434	20240712	121100	26279360	2825	2825	2825	2825	0
435	20240712	121000	26279360	2825	2825	2825	2825	0
436	20240712	120900	26279360	2825	2825	2825	2825	0
437	20240712	120800	26279360	2825	2825	2825	2825	0
438	20240712	120700	26279360	2825	2825	2825	2825	0
439	20240712	120600	26279360	2825	2825	2825	2825	0
440	20240712	120500	26279360	2825	2825	2825	2825	0
441	20240712	120400	26279360	2825	2825	2825	2825	0
442	20240712	120300	26279360	2825	2825	2825	2825	0
443	20240712	120200	26279360	2825	2825	2825	2825	0
444	20240712	120100	26279360	2825	2825	2825	2825	10
445	20240712	120000	26251110	2825	2825	2825	2825	0
446	20240712	115900	26251110	2825	2825	2825	2825	0
447	20240712	115800	26251110	2825	2825	2825	2825	0
448	20240712	115700	26251110	2825	2825	2825	2825	0
449	20240712	115600	26251110	2825	2825	2825	2825	0
450	20240712	115500	26251110	2825	2825	2825	2825	0
451	20240712	115400	26251110	2825	2825	2825	2825	0
452	20240712	115300	26251110	2825	2825	2825	2825	0
453	20240712	115200	26251110	2825	2825	2825	2825	0
454	20240712	115100	26251110	2825	2825	2825	2825	119
455	20240712	115000	25914935	2830	2830	2830	2830	0
456	20240712	114900	25914935	2830	2830	2830	2830	0
457	20240712	114800	25914935	2830	2830	2830	2830	0
458	20240712	114700	25914935	2830	2830	2830	2830	0
459	20240712	114600	25914935	2830	2830	2830	2830	0
460	20240712	114500	25914935	2830	2830	2830	2830	0
461	20240712	114400	25914935	2830	2830	2830	2830	0
462	20240712	114300	25914935	2830	2830	2830	2830	638
463	20240712	114200	24109395	2830	2830	2830	2830	0
464	20240712	114100	24109395	2830	2830	2830	2830	0
465	20240712	114000	24109395	2830	2830	2830	2830	2
466	20240712	113900	24103735	2830	2830	2830	2830	0
467	20240712	113800	24103735	2830	2830	2830	2830	0
468	20240712	113700	24103735	2830	2830	2830	2830	1
469	20240712	113600	24100905	2830	2830	2830	2830	0
470	20240712	113500	24100905	2830	2830	2830	2830	0
471	20240712	113400	24100905	2830	2830	2830	2830	0
472	20240712	113300	24100905	2830	2830	2830	2830	0
473	20240712	113200	24100905	2830	2830	2830	2830	0
474	20240712	113100	24100905	2830	2830	2830	2830	0
475	20240712	113000	24100905	2830	2830	2830	2830	0
476	20240712	112900	24100905	2830	2830	2830	2830	0
477	20240712	112800	24100905	2830	2830	2830	2830	0
478	20240712	112700	24100905	2830	2830	2830	2830	0
479	20240712	112600	24100905	2830	2830	2830	2830	0
480	20240712	112500	24100905	2830	2830	2830	2830	0
481	20240712	112400	24100905	2830	2830	2830	2830	0
482	20240712	112300	24100905	2830	2830	2830	2830	0
483	20240712	112200	24100905	2830	2830	2830	2830	0
484	20240712	112100	24100905	2830	2830	2830	2830	0
485	20240712	112000	24100905	2830	2830	2830	2830	0
486	20240712	111900	24100905	2830	2830	2830	2830	0
487	20240712	111800	24100905	2830	2830	2830	2830	0
488	20240712	111700	24100905	2830	2830	2830	2830	0
489	20240712	111600	24100905	2830	2830	2830	2830	0
490	20240712	111500	24100905	2830	2830	2830	2830	0
491	20240712	111400	24100905	2830	2835	2835	2830	402
492	20240712	111300	22963195	2835	2835	2835	2835	0
493	20240712	111200	22963195	2835	2835	2835	2835	0
494	20240712	111100	22963195	2835	2835	2835	2835	0
495	20240712	111000	22963195	2835	2835	2835	2835	0
496	20240712	110900	22963195	2835	2835	2835	2835	0
497	20240712	110800	22963195	2835	2835	2835	2835	0
498	20240712	110700	22963195	2835	2835	2835	2835	0
499	20240712	110600	22963195	2835	2835	2835	2835	0
500	20240712	110500	22963195	2835	2835	2835	2835	0
501	20240712	110400	22963195	2835	2835	2835	2835	0
502	20240712	110300	22963195	2835	2835	2835	2835	0
503	20240712	110200	22963195	2835	2835	2835	2835	0
504	20240712	110100	22963195	2835	2835	2835	2835	0
505	20240712	110000	22963195	2835	2835	2835	2835	0
506	20240712	105900	22963195	2835	2835	2835	2835	0
507	20240712	105800	22963195	2835	2835	2835	2835	1
508	20240712	105700	22960360	2835	2835	2835	2835	0
509	20240712	105600	22960360	2835	2835	2835	2835	0
510	20240712	105500	22960360	2835	2835	2835	2835	1
511	20240712	105400	22957525	2845	2845	2845	2845	0
512	20240712	105300	22957525	2845	2845	2845	2845	0
513	20240712	105200	22957525	2845	2845	2845	2845	0
514	20240712	105100	22957525	2845	2845	2845	2845	0
515	20240712	105000	22957525	2845	2845	2845	2845	200
516	20240712	104900	22388525	2845	2845	2845	2845	0
517	20240712	104800	22388525	2845	2845	2845	2845	0
518	20240712	104700	22388525	2845	2845	2845	2845	200
519	20240712	104600	21819525	2845	2845	2845	2845	0
520	20240712	104500	21819525	2845	2845	2845	2845	0
521	20240712	104400	21819525	2845	2845	2845	2845	0
522	20240712	104300	21819525	2845	2845	2845	2845	0
523	20240712	104200	21819525	2845	2835	2845	2835	200
524	20240712	104100	21250655	2835	2835	2835	2835	2
525	20240712	104000	21244985	2820	2825	2825	2820	15
526	20240712	103900	21202650	2830	2830	2830	2830	0
527	20240712	103800	21202650	2830	2830	2830	2830	0
528	20240712	103700	21202650	2830	2830	2830	2830	0
529	20240712	103600	21202650	2830	2830	2830	2830	0
530	20240712	103500	21202650	2830	2830	2830	2830	0
531	20240712	103400	21202650	2830	2830	2830	2830	0
532	20240712	103300	21202650	2830	2830	2830	2830	0
533	20240712	103200	21202650	2830	2830	2830	2830	0
534	20240712	103100	21202650	2830	2830	2830	2830	0
535	20240712	103000	21202650	2830	2830	2830	2830	0
536	20240712	102900	21202650	2830	2830	2830	2830	0
537	20240712	102800	21202650	2830	2830	2830	2830	0
538	20240712	102700	21202650	2830	2830	2830	2830	0
539	20240712	102600	21202650	2830	2830	2830	2830	1
540	20240712	102500	21199820	2830	2830	2830	2830	40
541	20240712	102400	21086620	2830	2830	2830	2830	0
542	20240712	102300	21086620	2830	2830	2830	2830	507
543	20240712	102200	19651810	2835	2835	2835	2835	0
544	20240712	102100	19651810	2835	2835	2835	2835	0
545	20240712	102000	19651810	2835	2835	2835	2835	0
546	20240712	101900	19651810	2835	2835	2835	2835	0
547	20240712	101800	19651810	2835	2835	2835	2835	60
548	20240712	101700	19481710	2840	2840	2840	2840	0
549	20240712	101600	19481710	2840	2835	2840	2835	11
550	20240712	101500	19450520	2835	2835	2835	2835	0
551	20240712	101400	19450520	2835	2835	2835	2835	0
552	20240712	101300	19450520	2835	2835	2835	2835	30
553	20240712	101200	19365470	2840	2840	2840	2840	0
554	20240712	101100	19365470	2840	2840	2840	2840	0
555	20240712	101000	19365470	2840	2840	2840	2840	3
556	20240712	100900	19356950	2845	2845	2845	2845	0
557	20240712	100800	19356950	2845	2845	2845	2845	0
558	20240712	100700	19356950	2845	2845	2845	2845	0
559	20240712	100600	19356950	2845	2845	2845	2845	0
560	20240712	100500	19356950	2845	2845	2845	2845	0
561	20240712	100400	19356950	2845	2845	2845	2845	0
562	20240712	100300	19356950	2845	2845	2845	2845	0
563	20240712	100200	19356950	2845	2845	2845	2845	0
564	20240712	100100	19356950	2845	2845	2845	2845	0
565	20240712	100000	19356950	2845	2845	2845	2845	0
566	20240712	095900	19356950	2845	2845	2845	2845	0
567	20240712	095800	19356950	2845	2845	2845	2845	0
568	20240712	095700	19356950	2845	2845	2845	2845	0
569	20240712	095600	19356950	2845	2845	2845	2845	0
570	20240712	095500	19356950	2845	2845	2845	2845	0
571	20240712	095400	19356950	2845	2845	2845	2845	0
572	20240712	095300	19356950	2845	2845	2845	2845	0
573	20240712	095200	19356950	2845	2845	2845	2845	2
574	20240712	095100	19351260	2845	2845	2845	2845	0
575	20240712	095000	19351260	2845	2845	2845	2845	0
576	20240712	094900	19351260	2845	2845	2845	2845	0
577	20240712	094800	19351260	2845	2830	2845	2830	1000
578	20240712	094700	16517150	2850	2850	2850	2850	0
579	20240712	094600	16517150	2850	2850	2850	2850	0
580	20240712	094500	16517150	2850	2830	2850	2830	3
581	20240712	094400	16508640	2850	2830	2850	2830	2
582	20240712	094300	16502960	2830	2830	2830	2830	0
583	20240712	094200	16502960	2830	2830	2830	2830	0
584	20240712	094100	16502960	2830	2830	2830	2830	0
585	20240712	094000	16502960	2830	2830	2830	2830	0
586	20240712	093900	16502960	2830	2830	2830	2830	3
587	20240712	093800	16494470	2830	2830	2830	2830	10
588	20240712	093700	16466170	2820	2820	2820	2820	0
589	20240712	093600	16466170	2820	2820	2820	2820	0
590	20240712	093500	16466170	2820	2820	2820	2820	460
591	20240712	093400	15168970	2825	2825	2825	2825	1485
592	20240712	093300	10973845	2825	2830	2830	2825	737
593	20240712	093200	8891245	2830	2830	2830	2830	0
594	20240712	093100	8891245	2830	2830	2830	2830	0
595	20240712	093000	8891245	2830	2830	2830	2830	0
596	20240712	092900	8891245	2830	2830	2830	2830	0
597	20240712	092800	8891245	2830	2830	2830	2830	0
598	20240712	092700	8891245	2830	2830	2830	2830	0
599	20240712	092600	8891245	2830	2830	2830	2830	10
600	20240712	092500	8862945	2835	2835	2835	2835	0
601	20240712	092400	8862945	2835	2835	2835	2835	3
602	20240712	092300	8854440	2850	2865	2865	2850	1677
603	20240712	092200	4072790	2840	2840	2840	2840	0
604	20240712	092100	4072790	2840	2840	2840	2840	404
605	20240712	092000	2925430	2830	2830	2830	2830	0
606	20240712	091900	2925430	2830	2830	2830	2830	0
607	20240712	091800	2925430	2830	2830	2830	2830	931
608	20240712	091700	290700	2825	2825	2825	2825	50
609	20240712	091600	149450	2830	2830	2830	2830	0
610	20240712	091500	149450	2830	2830	2830	2830	0
611	20240712	091400	149450	2830	2830	2830	2830	0
612	20240712	091300	149450	2830	2830	2830	2830	0
613	20240712	091200	149450	2830	2830	2830	2830	0
614	20240712	091100	149450	2830	2830	2830	2830	0
615	20240712	091000	149450	2830	2830	2830	2830	10
616	20240712	090900	121150	2830	2830	2830	2830	0
617	20240712	090800	121150	2830	2830	2830	2830	7
618	20240712	090700	101340	2815	2815	2815	2815	0
619	20240712	090600	101340	2815	2815	2815	2815	0
620	20240712	090500	101340	2815	2815	2815	2815	0
621	20240712	090400	101340	2815	2815	2815	2815	0
622	20240712	090300	101340	2815	2815	2815	2815	0
623	20240712	090200	101340	2815	2815	2815	2815	0
624	20240712	090100	101340	2815	2815	2815	2815	12
625	20240712	090000	67560	2815	2815	2815	2815	24