KissMeData/067730/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195000	18598055	2830	2830	2830	2830	44
3	20240712	194900	18598055	2830	2830	2830	2830	0
4	20240712	194800	18598055	2830	2830	2830	2830	0
5	20240712	194700	18598055	2830	2830	2830	2830	0
6	20240712	194600	18598055	2830	2830	2830	2830	0
7	20240712	194500	18598055	2830	2830	2830	2830	0
8	20240712	194400	18598055	2830	2830	2830	2830	0
9	20240712	194300	18598055	2830	2830	2830	2830	0
10	20240712	194200	18598055	2830	2830	2830	2830	0
11	20240712	194100	18598055	2830	2830	2830	2830	0
12	20240712	194000	18598055	2830	2830	2830	2830	0
13	20240712	193900	18598055	2830	2830	2830	2830	0
14	20240712	193800	18598055	2830	2830	2830	2830	0
15	20240712	193700	18598055	2830	2830	2830	2830	0
16	20240712	193600	18598055	2830	2830	2830	2830	0
17	20240712	193500	18598055	2830	2830	2830	2830	0
18	20240712	193400	18598055	2830	2830	2830	2830	0
19	20240712	193300	18598055	2830	2830	2830	2830	0
20	20240712	193200	18598055	2830	2830	2830	2830	0
21	20240712	193100	18598055	2830	2830	2830	2830	0
22	20240712	193000	18598055	2830	2830	2830	2830	0
23	20240712	192900	18598055	2830	2830	2830	2830	0
24	20240712	192800	18598055	2830	2830	2830	2830	0
25	20240712	192700	18598055	2830	2830	2830	2830	0
26	20240712	192600	18598055	2830	2830	2830	2830	0
27	20240712	192500	18598055	2830	2830	2830	2830	0
28	20240712	192400	18598055	2830	2830	2830	2830	0
29	20240712	192300	18598055	2830	2830	2830	2830	0
30	20240712	192200	18598055	2830	2830	2830	2830	0
31	20240712	192100	18598055	2830	2830	2830	2830	0
32	20240712	192000	18598055	2830	2830	2830	2830	44
33	20240712	191900	18598055	2830	2830	2830	2830	0
34	20240712	191800	18598055	2830	2830	2830	2830	0
35	20240712	191700	18598055	2830	2830	2830	2830	0
36	20240712	191600	18598055	2830	2830	2830	2830	0
37	20240712	191500	18598055	2830	2830	2830	2830	0
38	20240712	191400	18598055	2830	2830	2830	2830	0
39	20240712	191300	18598055	2830	2830	2830	2830	0
40	20240712	191200	18598055	2830	2830	2830	2830	0
41	20240712	191100	18598055	2830	2830	2830	2830	0
42	20240712	191000	18598055	2830	2830	2830	2830	0
43	20240712	190900	18598055	2830	2830	2830	2830	0
44	20240712	190800	18598055	2830	2830	2830	2830	0
45	20240712	190700	18598055	2830	2830	2830	2830	0
46	20240712	190600	18598055	2830	2830	2830	2830	0
47	20240712	190500	18598055	2830	2830	2830	2830	0
48	20240712	190400	18598055	2830	2830	2830	2830	0
49	20240712	190300	18598055	2830	2830	2830	2830	0
50	20240712	190200	18598055	2830	2830	2830	2830	0
51	20240712	190100	18598055	2830	2830	2830	2830	0
52	20240712	190000	18598055	2830	2830	2830	2830	0
53	20240712	185900	18598055	2830	2830	2830	2830	0
54	20240712	185800	18598055	2830	2830	2830	2830	0
55	20240712	185700	18598055	2830	2830	2830	2830	0
56	20240712	185600	18598055	2830	2830	2830	2830	0
57	20240712	185500	18598055	2830	2830	2830	2830	0
58	20240712	185400	18598055	2830	2830	2830	2830	0
59	20240712	185300	18598055	2830	2830	2830	2830	0
60	20240712	185200	18598055	2830	2830	2830	2830	0
61	20240712	185100	18598055	2830	2830	2830	2830	0
62	20240712	185000	18598055	2830	2830	2830	2830	44
63	20240712	184900	18598055	2830	2830	2830	2830	0
64	20240712	184800	18598055	2830	2830	2830	2830	0
65	20240712	184700	18598055	2830	2830	2830	2830	0
66	20240712	184600	18598055	2830	2830	2830	2830	0
67	20240712	184500	18598055	2830	2830	2830	2830	0
68	20240712	184400	18598055	2830	2830	2830	2830	0
69	20240712	184300	18598055	2830	2830	2830	2830	0
70	20240712	184200	18598055	2830	2830	2830	2830	0
71	20240712	184100	18598055	2830	2830	2830	2830	0
72	20240712	184000	18598055	2830	2830	2830	2830	0
73	20240712	183900	18598055	2830	2830	2830	2830	0
74	20240712	183800	18598055	2830	2830	2830	2830	0
75	20240712	183700	18598055	2830	2830	2830	2830	0
76	20240712	183600	18598055	2830	2830	2830	2830	0
77	20240712	183500	18598055	2830	2830	2830	2830	0
78	20240712	183400	18598055	2830	2830	2830	2830	0
79	20240712	183300	18598055	2830	2830	2830	2830	0
80	20240712	183200	18598055	2830	2830	2830	2830	0
81	20240712	183100	18598055	2830	2830	2830	2830	0
82	20240712	183000	18598055	2830	2830	2830	2830	0
83	20240712	182900	18598055	2830	2830	2830	2830	0
84	20240712	182800	18598055	2830	2830	2830	2830	0
85	20240712	182700	18598055	2830	2830	2830	2830	0
86	20240712	182600	18598055	2830	2830	2830	2830	0
87	20240712	182500	18598055	2830	2830	2830	2830	0
88	20240712	182400	18598055	2830	2830	2830	2830	0
89	20240712	182300	18598055	2830	2830	2830	2830	0
90	20240712	182200	18598055	2830	2830	2830	2830	0
91	20240712	182100	18598055	2830	2830	2830	2830	0
92	20240712	182000	18598055	2830	2830	2830	2830	44
93	20240712	181900	18598055	2830	2830	2830	2830	0
94	20240712	181800	18598055	2830	2830	2830	2830	0
95	20240712	181700	18598055	2830	2830	2830	2830	0
96	20240712	181600	18598055	2830	2830	2830	2830	0
97	20240712	181500	18598055	2830	2830	2830	2830	0
98	20240712	181400	18598055	2830	2830	2830	2830	0
99	20240712	181300	18598055	2830	2830	2830	2830	0
100	20240712	181200	18598055	2830	2830	2830	2830	0
101	20240712	181100	18598055	2830	2830	2830	2830	0
102	20240712	181000	18598055	2830	2830	2830	2830	0
103	20240712	180900	18598055	2830	2830	2830	2830	0
104	20240712	180800	18598055	2830	2830	2830	2830	0
105	20240712	180700	18598055	2830	2830	2830	2830	0
106	20240712	180600	18598055	2830	2830	2830	2830	0
107	20240712	180500	18598055	2830	2830	2830	2830	0
108	20240712	180400	18598055	2830	2830	2830	2830	0
109	20240712	180300	18598055	2830	2830	2830	2830	0
110	20240712	180200	18598055	2830	2830	2830	2830	0
111	20240712	180100	18598055	2830	2830	2830	2830	0
112	20240712	180000	18598055	2830	2830	2830	2830	0
113	20240712	175900	18598055	2830	2830	2830	2830	0
114	20240712	175800	18598055	2830	2830	2830	2830	0
115	20240712	175700	18598055	2830	2830	2830	2830	0
116	20240712	175600	18598055	2830	2830	2830	2830	0
117	20240712	175500	18598055	2830	2830	2830	2830	0
118	20240712	175400	18598055	2830	2830	2830	2830	0
119	20240712	175300	18598055	2830	2830	2830	2830	0
120	20240712	175200	18598055	2830	2830	2830	2830	0
121	20240712	175100	18598055	2830	2830	2830	2830	0
122	20240712	175000	18598055	2830	2830	2830	2830	44
123	20240712	174900	18598055	2830	2830	2830	2830	0
124	20240712	174800	18598055	2830	2830	2830	2830	0
125	20240712	174700	18598055	2830	2830	2830	2830	0
126	20240712	174600	18598055	2830	2830	2830	2830	0
127	20240712	174500	18598055	2830	2830	2830	2830	0
128	20240712	174400	18598055	2830	2830	2830	2830	0
129	20240712	174300	18598055	2830	2830	2830	2830	0
130	20240712	174200	18598055	2830	2830	2830	2830	0
131	20240712	174100	18598055	2830	2830	2830	2830	0
132	20240712	174000	18598055	2830	2830	2830	2830	0
133	20240712	173900	18598055	2830	2830	2830	2830	0
134	20240712	173800	18598055	2830	2830	2830	2830	0
135	20240712	173700	18598055	2830	2830	2830	2830	0
136	20240712	173600	18598055	2830	2830	2830	2830	0
137	20240712	173500	18598055	2830	2830	2830	2830	0
138	20240712	173400	18598055	2830	2830	2830	2830	0
139	20240712	173300	18598055	2830	2830	2830	2830	0
140	20240712	173200	18598055	2830	2830	2830	2830	0
141	20240712	173100	18598055	2830	2830	2830	2830	0
142	20240712	173000	18598055	2830	2830	2830	2830	0
143	20240712	172900	18598055	2830	2830	2830	2830	0
144	20240712	172800	18598055	2830	2830	2830	2830	0
145	20240712	172700	18598055	2830	2830	2830	2830	0
146	20240712	172600	18598055	2830	2830	2830	2830	0
147	20240712	172500	18598055	2830	2830	2830	2830	0
148	20240712	172400	18598055	2830	2830	2830	2830	0
149	20240712	172300	18598055	2830	2830	2830	2830	0
150	20240712	172200	18598055	2830	2830	2830	2830	0
151	20240712	172100	18598055	2830	2830	2830	2830	0
152	20240712	172000	18598055	2830	2830	2830	2830	44
153	20240712	171900	18598055	2830	2830	2830	2830	0
154	20240712	171800	18598055	2830	2830	2830	2830	0
155	20240712	171700	18598055	2830	2830	2830	2830	0
156	20240712	171600	18598055	2830	2830	2830	2830	0
157	20240712	171500	18598055	2830	2830	2830	2830	0
158	20240712	171400	18598055	2830	2830	2830	2830	0
159	20240712	171300	18598055	2830	2830	2830	2830	0
160	20240712	171200	18598055	2830	2830	2830	2830	0
161	20240712	171100	18598055	2830	2830	2830	2830	0
162	20240712	171000	18598055	2830	2830	2830	2830	0
163	20240712	170900	18598055	2830	2830	2830	2830	0
164	20240712	170800	18598055	2830	2830	2830	2830	0
165	20240712	170700	18598055	2830	2830	2830	2830	0
166	20240712	170600	18598055	2830	2830	2830	2830	0
167	20240712	170500	18598055	2830	2830	2830	2830	0
168	20240712	170400	18598055	2830	2830	2830	2830	0
169	20240712	170300	18598055	2830	2830	2830	2830	0
170	20240712	170200	18598055	2830	2830	2830	2830	0
171	20240712	170100	18598055	2830	2830	2830	2830	0
172	20240712	170000	18598055	2830	2830	2830	2830	0
173	20240712	165900	18598055	2830	2830	2830	2830	0
174	20240712	165800	18598055	2830	2830	2830	2830	0
175	20240712	165700	18598055	2830	2830	2830	2830	0
176	20240712	165600	18598055	2830	2830	2830	2830	0
177	20240712	165500	18598055	2830	2830	2830	2830	0
178	20240712	165400	18598055	2830	2830	2830	2830	0
179	20240712	165300	18598055	2830	2830	2830	2830	0
180	20240712	165200	18598055	2830	2830	2830	2830	0
181	20240712	165100	18598055	2830	2830	2830	2830	0
182	20240712	165000	18598055	2830	2830	2830	2830	44
183	20240712	164900	18598055	2830	2830	2830	2830	0
184	20240712	164800	18598055	2830	2830	2830	2830	0
185	20240712	164700	18598055	2830	2830	2830	2830	0
186	20240712	164600	18598055	2830	2830	2830	2830	0
187	20240712	164500	18598055	2830	2830	2830	2830	0
188	20240712	164400	18598055	2830	2830	2830	2830	0
189	20240712	164300	18598055	2830	2830	2830	2830	0
190	20240712	164200	18598055	2830	2830	2830	2830	0
191	20240712	164100	18598055	2830	2830	2830	2830	0
192	20240712	164000	18598055	2830	2830	2830	2830	0
193	20240712	163900	18598055	2830	2830	2830	2830	0
194	20240712	163800	18598055	2830	2830	2830	2830	0
195	20240712	163700	18598055	2830	2830	2830	2830	0
196	20240712	163600	18598055	2830	2830	2830	2830	0
197	20240712	163500	18598055	2830	2830	2830	2830	0
198	20240712	163400	18598055	2830	2830	2830	2830	0
199	20240712	163300	18598055	2830	2830	2830	2830	0
200	20240712	163200	18598055	2830	2830	2830	2830	0
201	20240712	163100	18598055	2830	2830	2830	2830	0
202	20240712	163000	18598055	2830	2830	2830	2830	0
203	20240712	162900	18598055	2830	2830	2830	2830	0
204	20240712	162800	18598055	2830	2830	2830	2830	0
205	20240712	162700	18598055	2830	2830	2830	2830	0
206	20240712	162600	18598055	2830	2830	2830	2830	0
207	20240712	162500	18598055	2830	2830	2830	2830	0
208	20240712	162400	18598055	2830	2830	2830	2830	0
209	20240712	162300	18598055	2830	2830	2830	2830	0
210	20240712	162200	18598055	2830	2830	2830	2830	0
211	20240712	162100	18598055	2830	2830	2830	2830	0
212	20240712	162000	18598055	2830	2830	2830	2830	44
213	20240712	161900	18598055	2830	2830	2830	2830	0
214	20240712	161800	18598055	2830	2830	2830	2830	0
215	20240712	161700	18598055	2830	2830	2830	2830	0
216	20240712	161600	18598055	2830	2830	2830	2830	0
217	20240712	161500	18598055	2830	2830	2830	2830	0
218	20240712	161400	18598055	2830	2830	2830	2830	0
219	20240712	161300	18598055	2830	2830	2830	2830	0
220	20240712	161200	18598055	2830	2830	2830	2830	0
221	20240712	161100	18598055	2830	2830	2830	2830	0
222	20240712	161000	18598055	2830	2830	2830	2830	0
223	20240712	160900	18598055	2830	2830	2830	2830	0
224	20240712	160800	18598055	2830	2830	2830	2830	0
225	20240712	160700	18598055	2830	2830	2830	2830	0
226	20240712	160600	18598055	2830	2830	2830	2830	0
227	20240712	160500	18598055	2830	2830	2830	2830	0
228	20240712	160400	18598055	2830	2830	2830	2830	0
229	20240712	160300	18598055	2830	2830	2830	2830	0
230	20240712	160200	18598055	2830	2830	2830	2830	0
231	20240712	160100	18598055	2830	2830	2830	2830	0
232	20240712	160000	18598055	2830	2830	2830	2830	0
233	20240712	155900	18598055	2830	2830	2830	2830	0
234	20240712	155800	18598055	2830	2830	2830	2830	0
235	20240712	155700	18598055	2830	2830	2830	2830	0
236	20240712	155600	18598055	2830	2830	2830	2830	0
237	20240712	155500	18598055	2830	2830	2830	2830	0
238	20240712	155400	18598055	2830	2830	2830	2830	0
239	20240712	155300	18598055	2830	2830	2830	2830	0
240	20240712	155200	18598055	2830	2830	2830	2830	0
241	20240712	155100	18598055	2830	2830	2830	2830	0
242	20240712	155000	18598055	2830	2830	2830	2830	44
243	20240712	154900	18598055	2830	2830	2830	2830	0
244	20240712	154800	18598055	2830	2830	2830	2830	0
245	20240712	154700	18598055	2830	2830	2830	2830	0
246	20240712	154600	18598055	2830	2830	2830	2830	0
247	20240712	154500	18598055	2830	2830	2830	2830	0
248	20240712	154400	18598055	2830	2830	2830	2830	0
249	20240712	154300	18598055	2830	2830	2830	2830	0
250	20240712	154200	18598055	2830	2830	2830	2830	0
251	20240712	154100	18598055	2830	2830	2830	2830	0
252	20240712	154000	18598055	2830	2830	2830	2830	0
253	20240712	153900	18598055	2830	2830	2830	2830	0
254	20240712	153800	18598055	2830	2830	2830	2830	0
255	20240712	153700	18598055	2830	2830	2830	2830	0
256	20240712	153600	18598055	2830	2830	2830	2830	0
257	20240712	153500	18598055	2830	2830	2830	2830	0
258	20240712	153400	18598055	2830	2830	2830	2830	0
259	20240712	153300	18598055	2830	2830	2830	2830	0
260	20240712	153200	18598055	2830	2830	2830	2830	0
261	20240712	153100	18598055	2830	2830	2830	2830	0
262	20240712	153000	18598055	2830	2830	2830	2830	44
263	20240712	152900	18473535	2810	2810	2810	2810	0
264	20240712	152800	18473535	2810	2810	2810	2810	0
265	20240712	152700	18473535	2810	2810	2810	2810	0
266	20240712	152600	18473535	2810	2810	2810	2810	0
267	20240712	152500	18473535	2810	2810	2810	2810	0
268	20240712	152400	18473535	2810	2810	2810	2810	0
269	20240712	152300	18473535	2810	2810	2810	2810	0
270	20240712	152200	18473535	2810	2810	2810	2810	0
271	20240712	152100	18473535	2810	2810	2810	2810	0
272	20240712	152000	18473535	2810	2810	2810	2810	0
273	20240712	151900	18473535	2810	2810	2810	2810	0
274	20240712	151800	18473535	2810	2810	2810	2810	150
275	20240712	151700	18052035	2810	2810	2810	2810	0
276	20240712	151600	18052035	2810	2810	2810	2810	0
277	20240712	151500	18052035	2810	2810	2810	2810	0
278	20240712	151400	18052035	2810	2810	2810	2810	0
279	20240712	151300	18052035	2810	2810	2810	2810	0
280	20240712	151200	18052035	2810	2810	2810	2810	46
281	20240712	151100	17922775	2825	2825	2825	2825	17
282	20240712	151000	17874750	2825	2825	2825	2825	0
283	20240712	150900	17874750	2825	2825	2825	2825	0
284	20240712	150800	17874750	2825	2825	2825	2825	0
285	20240712	150700	17874750	2825	2825	2825	2825	0
286	20240712	150600	17874750	2825	2825	2825	2825	17
287	20240712	150500	17826725	2810	2810	2810	2810	0
288	20240712	150400	17826725	2810	2810	2810	2810	0
289	20240712	150300	17826725	2810	2810	2810	2810	0
290	20240712	150200	17826725	2810	2810	2810	2810	0
291	20240712	150100	17826725	2810	2810	2810	2810	0
292	20240712	150000	17826725	2810	2810	2810	2810	0
293	20240712	145900	17826725	2810	2810	2810	2810	0
294	20240712	145800	17826725	2810	2810	2810	2810	0
295	20240712	145700	17826725	2810	2810	2810	2810	0
296	20240712	145600	17826725	2810	2810	2810	2810	0
297	20240712	145500	17826725	2810	2810	2810	2810	0
298	20240712	145400	17826725	2810	2810	2810	2810	0
299	20240712	145300	17826725	2810	2810	2810	2810	0
300	20240712	145200	17826725	2810	2810	2810	2810	0
301	20240712	145100	17826725	2810	2810	2810	2810	0
302	20240712	145000	17826725	2810	2810	2810	2810	0
303	20240712	144900	17826725	2810	2810	2810	2810	0
304	20240712	144800	17826725	2810	2810	2810	2810	0
305	20240712	144700	17826725	2810	2810	2810	2810	288
306	20240712	144600	17017445	2815	2815	2815	2815	0
307	20240712	144500	17017445	2815	2815	2815	2815	0
308	20240712	144400	17017445	2815	2815	2815	2815	0
309	20240712	144300	17017445	2815	2815	2815	2815	0
310	20240712	144200	17017445	2815	2815	2815	2815	0
311	20240712	144100	17017445	2815	2815	2815	2815	0
312	20240712	144000	17017445	2815	2815	2815	2815	0
313	20240712	143900	17017445	2815	2815	2815	2815	0
314	20240712	143800	17017445	2815	2815	2815	2815	0
315	20240712	143700	17017445	2815	2815	2815	2815	0
316	20240712	143600	17017445	2815	2815	2815	2815	0
317	20240712	143500	17017445	2815	2815	2815	2815	0
318	20240712	143400	17017445	2815	2815	2815	2815	0
319	20240712	143300	17017445	2815	2815	2815	2815	0
320	20240712	143200	17017445	2815	2815	2815	2815	0
321	20240712	143100	17017445	2815	2815	2815	2815	0
322	20240712	143000	17017445	2815	2815	2815	2815	0
323	20240712	142900	17017445	2815	2815	2815	2815	0
324	20240712	142800	17017445	2815	2815	2815	2815	0
325	20240712	142700	17017445	2815	2815	2815	2815	0
326	20240712	142600	17017445	2815	2815	2815	2815	0
327	20240712	142500	17017445	2815	2815	2815	2815	0
328	20240712	142400	17017445	2815	2815	2815	2815	0
329	20240712	142300	17017445	2815	2815	2815	2815	0
330	20240712	142200	17017445	2815	2820	2820	2815	97
331	20240712	142100	16744195	2820	2820	2820	2820	0
332	20240712	142000	16744195	2820	2820	2820	2820	0
333	20240712	141900	16744195	2820	2820	2820	2820	0
334	20240712	141800	16744195	2820	2820	2820	2820	0
335	20240712	141700	16744195	2820	2820	2820	2820	0
336	20240712	141600	16744195	2820	2820	2820	2820	0
337	20240712	141500	16744195	2820	2820	2820	2820	0
338	20240712	141400	16744195	2820	2820	2820	2820	0
339	20240712	141300	16744195	2820	2820	2820	2820	0
340	20240712	141200	16744195	2820	2820	2820	2820	0
341	20240712	141100	16744195	2820	2820	2820	2820	0
342	20240712	141000	16744195	2820	2820	2820	2820	0
343	20240712	140900	16744195	2820	2820	2820	2820	0
344	20240712	140800	16744195	2820	2820	2820	2820	0
345	20240712	140700	16744195	2820	2820	2820	2820	0
346	20240712	140600	16744195	2820	2820	2820	2820	0
347	20240712	140500	16744195	2820	2820	2820	2820	0
348	20240712	140400	16744195	2820	2820	2820	2820	0
349	20240712	140300	16744195	2820	2820	2820	2820	0
350	20240712	140200	16744195	2820	2820	2820	2820	0
351	20240712	140100	16744195	2820	2820	2820	2820	0
352	20240712	140000	16744195	2820	2820	2820	2820	0
353	20240712	135900	16744195	2820	2820	2820	2820	0
354	20240712	135800	16744195	2820	2820	2820	2820	0
355	20240712	135700	16744195	2820	2820	2820	2820	0
356	20240712	135600	16744195	2820	2820	2820	2820	0
357	20240712	135500	16744195	2820	2820	2820	2820	0
358	20240712	135400	16744195	2820	2820	2820	2820	0
359	20240712	135300	16744195	2820	2820	2820	2820	0
360	20240712	135200	16744195	2820	2820	2820	2820	0
361	20240712	135100	16744195	2820	2820	2820	2820	0
362	20240712	135000	16744195	2820	2820	2820	2820	0
363	20240712	134900	16744195	2820	2820	2820	2820	0
364	20240712	134800	16744195	2820	2820	2820	2820	0
365	20240712	134700	16744195	2820	2820	2820	2820	0
366	20240712	134600	16744195	2820	2820	2820	2820	0
367	20240712	134500	16744195	2820	2820	2820	2820	0
368	20240712	134400	16744195	2820	2820	2820	2820	0
369	20240712	134300	16744195	2820	2820	2820	2820	0
370	20240712	134200	16744195	2820	2820	2820	2820	0
371	20240712	134100	16744195	2820	2820	2820	2820	0
372	20240712	134000	16744195	2820	2820	2820	2820	0
373	20240712	133900	16744195	2820	2820	2820	2820	0
374	20240712	133800	16744195	2820	2820	2820	2820	0
375	20240712	133700	16744195	2820	2820	2820	2820	0
376	20240712	133600	16744195	2820	2820	2820	2820	0
377	20240712	133500	16744195	2820	2820	2820	2820	0
378	20240712	133400	16744195	2820	2820	2820	2820	0
379	20240712	133300	16744195	2820	2820	2820	2820	16
380	20240712	133200	16699075	2820	2820	2820	2820	0
381	20240712	133100	16699075	2820	2820	2820	2820	0
382	20240712	133000	16699075	2820	2820	2820	2820	0
383	20240712	132900	16699075	2820	2820	2820	2820	0
384	20240712	132800	16699075	2820	2820	2820	2820	0
385	20240712	132700	16699075	2820	2820	2820	2820	4
386	20240712	132600	16687795	2820	2820	2820	2820	0
387	20240712	132500	16687795	2820	2820	2820	2820	0
388	20240712	132400	16687795	2820	2820	2820	2820	0
389	20240712	132300	16687795	2820	2820	2820	2820	0
390	20240712	132200	16687795	2820	2820	2820	2820	0
391	20240712	132100	16687795	2820	2820	2820	2820	4
392	20240712	132000	16676515	2820	2820	2820	2820	0
393	20240712	131900	16676515	2820	2820	2820	2820	12
394	20240712	131800	16642675	2820	2820	2820	2820	0
395	20240712	131700	16642675	2820	2820	2820	2820	0
396	20240712	131600	16642675	2820	2820	2820	2820	0
397	20240712	131500	16642675	2820	2820	2820	2820	0
398	20240712	131400	16642675	2820	2820	2820	2820	0
399	20240712	131300	16642675	2820	2820	2820	2820	0
400	20240712	131200	16642675	2820	2820	2820	2820	0
401	20240712	131100	16642675	2820	2820	2820	2820	100
402	20240712	131000	16360675	2820	2820	2820	2820	0
403	20240712	130900	16360675	2820	2820	2820	2820	0
404	20240712	130800	16360675	2820	2820	2820	2820	0
405	20240712	130700	16360675	2820	2820	2820	2820	0
406	20240712	130600	16360675	2820	2820	2820	2820	2
407	20240712	130500	16355035	2820	2820	2820	2820	0
408	20240712	130400	16355035	2820	2820	2820	2820	0
409	20240712	130300	16355035	2820	2820	2820	2820	4
410	20240712	130200	16343755	2820	2820	2820	2820	0
411	20240712	130100	16343755	2820	2820	2820	2820	0
412	20240712	130000	16343755	2820	2820	2820	2820	0
413	20240712	125900	16343755	2820	2820	2820	2820	0
414	20240712	125800	16343755	2820	2820	2820	2820	6
415	20240712	125700	16326835	2820	2820	2820	2820	0
416	20240712	125600	16326835	2820	2820	2820	2820	0
417	20240712	125500	16326835	2820	2820	2820	2820	0
418	20240712	125400	16326835	2820	2820	2820	2820	0
419	20240712	125300	16326835	2820	2820	2820	2820	0
420	20240712	125200	16326835	2820	2820	2820	2820	0
421	20240712	125100	16326835	2820	2820	2820	2820	0
422	20240712	125000	16326835	2820	2820	2820	2820	0
423	20240712	124900	16326835	2820	2820	2820	2820	3
424	20240712	124800	16318375	2820	2820	2820	2820	0
425	20240712	124700	16318375	2820	2820	2820	2820	0
426	20240712	124600	16318375	2820	2820	2820	2820	0
427	20240712	124500	16318375	2820	2820	2820	2820	0
428	20240712	124400	16318375	2820	2820	2820	2820	0
429	20240712	124300	16318375	2820	2820	2820	2820	0
430	20240712	124200	16318375	2820	2820	2820	2820	0
431	20240712	124100	16318375	2820	2820	2820	2820	3
432	20240712	124000	16309915	2820	2820	2820	2820	0
433	20240712	123900	16309915	2820	2820	2820	2820	0
434	20240712	123800	16309915	2820	2820	2820	2820	0
435	20240712	123700	16309915	2820	2820	2820	2820	3
436	20240712	123600	16301455	2820	2820	2820	2820	0
437	20240712	123500	16301455	2820	2820	2820	2820	143
438	20240712	123400	15898195	2815	2815	2815	2815	0
439	20240712	123300	15898195	2815	2815	2815	2815	0
440	20240712	123200	15898195	2815	2815	2815	2815	0
441	20240712	123100	15898195	2815	2815	2815	2815	0
442	20240712	123000	15898195	2815	2815	2815	2815	0
443	20240712	122900	15898195	2815	2815	2815	2815	0
444	20240712	122800	15898195	2815	2815	2815	2815	0
445	20240712	122700	15898195	2815	2815	2815	2815	0
446	20240712	122600	15898195	2815	2815	2815	2815	0
447	20240712	122500	15898195	2815	2815	2815	2815	0
448	20240712	122400	15898195	2815	2810	2815	2810	84
449	20240712	122300	15661935	2815	2815	2815	2815	0
450	20240712	122200	15661935	2815	2815	2815	2815	0
451	20240712	122100	15661935	2815	2815	2815	2815	0
452	20240712	122000	15661935	2815	2815	2815	2815	0
453	20240712	121900	15661935	2815	2815	2815	2815	300
454	20240712	121800	14817435	2815	2815	2815	2815	0
455	20240712	121700	14817435	2815	2815	2815	2815	0
456	20240712	121600	14817435	2815	2815	2815	2815	0
457	20240712	121500	14817435	2815	2815	2815	2815	0
458	20240712	121400	14817435	2815	2815	2815	2815	0
459	20240712	121300	14817435	2815	2815	2815	2815	0
460	20240712	121200	14817435	2815	2815	2815	2815	0
461	20240712	121100	14817435	2815	2815	2815	2815	0
462	20240712	121000	14817435	2815	2815	2815	2815	0
463	20240712	120900	14817435	2815	2815	2815	2815	0
464	20240712	120800	14817435	2815	2815	2815	2815	0
465	20240712	120700	14817435	2815	2815	2815	2815	10
466	20240712	120600	14789285	2815	2815	2815	2815	0
467	20240712	120500	14789285	2815	2815	2815	2815	0
468	20240712	120400	14789285	2815	2810	2815	2810	2
469	20240712	120300	14783660	2810	2810	2810	2810	0
470	20240712	120200	14783660	2810	2810	2810	2810	0
471	20240712	120100	14783660	2810	2810	2810	2810	0
472	20240712	120000	14783660	2810	2810	2810	2810	0
473	20240712	115900	14783660	2810	2810	2810	2810	0
474	20240712	115800	14783660	2810	2810	2810	2810	0
475	20240712	115700	14783660	2810	2810	2810	2810	0
476	20240712	115600	14783660	2810	2810	2810	2810	15
477	20240712	115500	14741510	2815	2815	2815	2815	0
478	20240712	115400	14741510	2815	2815	2815	2815	0
479	20240712	115300	14741510	2815	2815	2815	2815	0
480	20240712	115200	14741510	2815	2815	2815	2815	0
481	20240712	115100	14741510	2815	2815	2815	2815	22
482	20240712	115000	14679580	2820	2820	2820	2820	0
483	20240712	114900	14679580	2820	2815	2820	2815	2
484	20240712	114800	14673945	2820	2820	2820	2820	0
485	20240712	114700	14673945	2820	2820	2820	2820	0
486	20240712	114600	14673945	2820	2820	2820	2820	0
487	20240712	114500	14673945	2820	2820	2820	2820	0
488	20240712	114400	14673945	2820	2820	2820	2820	0
489	20240712	114300	14673945	2820	2820	2820	2820	0
490	20240712	114200	14673945	2820	2820	2820	2820	0
491	20240712	114100	14673945	2820	2820	2820	2820	0
492	20240712	114000	14673945	2820	2820	2820	2820	1
493	20240712	113900	14671125	2820	2820	2820	2820	0
494	20240712	113800	14671125	2820	2820	2820	2820	0
495	20240712	113700	14671125	2820	2820	2820	2820	0
496	20240712	113600	14671125	2820	2820	2820	2820	1
497	20240712	113500	14668305	2820	2820	2820	2820	0
498	20240712	113400	14668305	2820	2820	2820	2820	0
499	20240712	113300	14668305	2820	2820	2820	2820	0
500	20240712	113200	14668305	2820	2820	2820	2820	0
501	20240712	113100	14668305	2820	2820	2820	2820	0
502	20240712	113000	14668305	2820	2820	2820	2820	0
503	20240712	112900	14668305	2820	2820	2820	2820	0
504	20240712	112800	14668305	2820	2820	2820	2820	0
505	20240712	112700	14668305	2820	2820	2820	2820	0
506	20240712	112600	14668305	2820	2820	2820	2820	0
507	20240712	112500	14668305	2820	2820	2820	2820	0
508	20240712	112400	14668305	2820	2820	2820	2820	0
509	20240712	112300	14668305	2820	2820	2820	2820	0
510	20240712	112200	14668305	2820	2820	2820	2820	0
511	20240712	112100	14668305	2820	2820	2820	2820	0
512	20240712	112000	14668305	2820	2820	2820	2820	11
513	20240712	111900	14637285	2820	2820	2820	2820	5
514	20240712	111800	14623185	2820	2820	2820	2820	30
515	20240712	111700	14538585	2820	2820	2820	2820	0
516	20240712	111600	14538585	2820	2820	2820	2820	0
517	20240712	111500	14538585	2820	2820	2820	2820	0
518	20240712	111400	14538585	2820	2820	2820	2820	0
519	20240712	111300	14538585	2820	2820	2820	2820	0
520	20240712	111200	14538585	2820	2820	2820	2820	0
521	20240712	111100	14538585	2820	2820	2820	2820	0
522	20240712	111000	14538585	2820	2820	2820	2820	0
523	20240712	110900	14538585	2820	2820	2820	2820	0
524	20240712	110800	14538585	2820	2820	2820	2820	0
525	20240712	110700	14538585	2820	2820	2820	2820	10
526	20240712	110600	14510385	2820	2820	2820	2820	0
527	20240712	110500	14510385	2820	2820	2820	2820	0
528	20240712	110400	14510385	2820	2820	2820	2820	6
529	20240712	110300	14493465	2820	2820	2820	2820	0
530	20240712	110200	14493465	2820	2820	2820	2820	0
531	20240712	110100	14493465	2820	2820	2820	2820	0
532	20240712	110000	14493465	2820	2820	2820	2820	0
533	20240712	105900	14493465	2820	2820	2820	2820	0
534	20240712	105800	14493465	2820	2820	2820	2820	0
535	20240712	105700	14493465	2820	2820	2820	2820	0
536	20240712	105600	14493465	2820	2820	2820	2820	0
537	20240712	105500	14493465	2820	2820	2820	2820	0
538	20240712	105400	14493465	2820	2820	2820	2820	0
539	20240712	105300	14493465	2820	2820	2820	2820	0
540	20240712	105200	14493465	2820	2820	2820	2820	0
541	20240712	105100	14493465	2820	2820	2820	2820	0
542	20240712	105000	14493465	2820	2820	2820	2820	0
543	20240712	104900	14493465	2820	2820	2820	2820	0
544	20240712	104800	14493465	2820	2820	2820	2820	0
545	20240712	104700	14493465	2820	2820	2820	2820	0
546	20240712	104600	14493465	2820	2820	2820	2820	0
547	20240712	104500	14493465	2820	2820	2820	2820	0
548	20240712	104400	14493465	2820	2820	2820	2820	0
549	20240712	104300	14493465	2820	2820	2820	2820	0
550	20240712	104200	14493465	2820	2820	2820	2820	0
551	20240712	104100	14493465	2820	2820	2820	2820	0
552	20240712	104000	14493465	2820	2820	2820	2820	4
553	20240712	103900	14482185	2820	2820	2820	2820	0
554	20240712	103800	14482185	2820	2820	2820	2820	0
555	20240712	103700	14482185	2820	2820	2820	2820	0
556	20240712	103600	14482185	2820	2820	2820	2820	0
557	20240712	103500	14482185	2820	2820	2820	2820	0
558	20240712	103400	14482185	2820	2820	2820	2820	1
559	20240712	103300	14479365	2820	2820	2820	2820	0
560	20240712	103200	14479365	2820	2820	2820	2820	0
561	20240712	103100	14479365	2820	2820	2820	2820	0
562	20240712	103000	14479365	2820	2820	2820	2820	0
563	20240712	102900	14479365	2820	2820	2820	2820	0
564	20240712	102800	14479365	2820	2820	2820	2820	0
565	20240712	102700	14479365	2820	2820	2820	2820	0
566	20240712	102600	14479365	2820	2820	2820	2820	60
567	20240712	102500	14310165	2820	2820	2820	2820	0
568	20240712	102400	14310165	2820	2820	2820	2820	0
569	20240712	102300	14310165	2820	2820	2820	2820	0
570	20240712	102200	14310165	2820	2820	2820	2820	0
571	20240712	102100	14310165	2820	2820	2820	2820	0
572	20240712	102000	14310165	2820	2820	2820	2820	10
573	20240712	101900	14281965	2815	2815	2815	2815	0
574	20240712	101800	14281965	2815	2815	2815	2815	0
575	20240712	101700	14281965	2815	2815	2815	2815	30
576	20240712	101600	14197515	2815	2815	2815	2815	16
577	20240712	101500	14152475	2815	2815	2815	2815	0
578	20240712	101400	14152475	2815	2815	2815	2815	0
579	20240712	101300	14152475	2815	2815	2815	2815	0
580	20240712	101200	14152475	2815	2815	2815	2815	0
581	20240712	101100	14152475	2815	2815	2815	2815	16
582	20240712	101000	14107435	2815	2815	2815	2815	0
583	20240712	100900	14107435	2815	2815	2815	2815	0
584	20240712	100800	14107435	2815	2815	2815	2815	0
585	20240712	100700	14107435	2815	2815	2815	2815	0
586	20240712	100600	14107435	2815	2815	2815	2815	136
587	20240712	100500	13724595	2815	2815	2815	2815	0
588	20240712	100400	13724595	2815	2815	2815	2815	0
589	20240712	100300	13724595	2815	2815	2815	2815	0
590	20240712	100200	13724595	2815	2815	2815	2815	0
591	20240712	100100	13724595	2815	2815	2815	2815	1
592	20240712	100000	13721780	2820	2820	2820	2820	1
593	20240712	095900	13718960	2815	2815	2815	2815	0
594	20240712	095800	13718960	2815	2815	2815	2815	0
595	20240712	095700	13718960	2815	2815	2815	2815	0
596	20240712	095600	13718960	2815	2815	2815	2815	25
597	20240712	095500	13648585	2820	2820	2820	2820	1
598	20240712	095400	13645765	2820	2820	2820	2820	0
599	20240712	095300	13645765	2820	2820	2820	2820	0
600	20240712	095200	13645765	2820	2820	2820	2820	41
601	20240712	095100	13530145	2825	2825	2825	2825	0
602	20240712	095000	13530145	2825	2825	2825	2825	0
603	20240712	094900	13530145	2825	2825	2825	2825	0
604	20240712	094800	13530145	2825	2825	2825	2825	0
605	20240712	094700	13530145	2825	2825	2825	2825	22
606	20240712	094600	13467995	2825	2825	2825	2825	2
607	20240712	094500	13462345	2825	2825	2825	2825	0
608	20240712	094400	13462345	2825	2825	2825	2825	0
609	20240712	094300	13462345	2825	2825	2825	2825	0
610	20240712	094200	13462345	2825	2825	2825	2825	0
611	20240712	094100	13462345	2825	2825	2825	2825	0
612	20240712	094000	13462345	2825	2825	2825	2825	0
613	20240712	093900	13462345	2825	2825	2825	2825	0
614	20240712	093800	13462345	2825	2825	2825	2825	0
615	20240712	093700	13462345	2825	2825	2825	2825	0
616	20240712	093600	13462345	2825	2825	2825	2825	0
617	20240712	093500	13462345	2825	2825	2825	2825	791
618	20240712	093400	11227770	2815	2815	2815	2815	0
619	20240712	093300	11227770	2815	2815	2815	2815	500
620	20240712	093200	9820270	2810	2810	2810	2810	0
621	20240712	093100	9820270	2810	2810	2810	2810	0
622	20240712	093000	9820270	2810	2810	2810	2810	0
623	20240712	092900	9820270	2810	2810	2810	2810	0
624	20240712	092800	9820270	2810	2810	2810	2810	880
625	20240712	092700	7347470	2810	2810	2810	2810	191
626	20240712	092600	6810760	2810	2810	2810	2810	0
627	20240712	092500	6810760	2810	2810	2810	2810	0
628	20240712	092400	6810760	2810	2810	2810	2810	16
629	20240712	092300	6765800	2810	2810	2810	2810	0
630	20240712	092200	6765800	2810	2810	2810	2810	0
631	20240712	092100	6765800	2810	2810	2810	2810	0
632	20240712	092000	6765800	2810	2810	2810	2810	4
633	20240712	091900	6754560	2810	2810	2810	2810	2
634	20240712	091800	6748940	2805	2805	2805	2805	0
635	20240712	091700	6748940	2805	2805	2805	2805	0
636	20240712	091600	6748940	2805	2805	2805	2805	0
637	20240712	091500	6748940	2805	2810	2810	2805	36
638	20240712	091400	6647910	2805	2805	2805	2805	0
639	20240712	091300	6647910	2805	2805	2805	2805	0
640	20240712	091200	6647910	2805	2805	2805	2805	0
641	20240712	091100	6647910	2805	2805	2805	2805	0
642	20240712	091000	6647910	2805	2805	2805	2805	0
643	20240712	090900	6647910	2805	2805	2805	2805	0
644	20240712	090800	6647910	2805	2820	2820	2805	1430
645	20240712	090700	2618320	2820	2820	2820	2820	0
646	20240712	090600	2618320	2820	2820	2820	2820	150
647	20240712	090500	2195320	2820	2825	2825	2820	22
648	20240712	090400	2133230	2825	2825	2825	2825	0
649	20240712	090300	2133230	2825	2825	2825	2825	13
650	20240712	090200	2096505	2820	2820	2820	2820	1
651	20240712	090100	2093685	2820	2825	2825	2820	88
652	20240712	090000	1845160	2830	2830	2830	2830	652