KissMeData/039740/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	192700	51628700	2985	2985	2985	2985	203
3	20240712	192600	51628700	2985	2985	2985	2985	0
4	20240712	192500	51628700	2985	2985	2985	2985	0
5	20240712	192400	51628700	2985	2985	2985	2985	0
6	20240712	192300	51628700	2985	2985	2985	2985	0
7	20240712	192200	51628700	2985	2985	2985	2985	0
8	20240712	192100	51628700	2985	2985	2985	2985	0
9	20240712	192000	51628700	2985	2985	2985	2985	0
10	20240712	191900	51628700	2985	2985	2985	2985	0
11	20240712	191800	51628700	2985	2985	2985	2985	0
12	20240712	191700	51628700	2985	2985	2985	2985	0
13	20240712	191600	51628700	2985	2985	2985	2985	0
14	20240712	191500	51628700	2985	2985	2985	2985	0
15	20240712	191400	51628700	2985	2985	2985	2985	0
16	20240712	191300	51628700	2985	2985	2985	2985	0
17	20240712	191200	51628700	2985	2985	2985	2985	0
18	20240712	191100	51628700	2985	2985	2985	2985	0
19	20240712	191000	51628700	2985	2985	2985	2985	0
20	20240712	190900	51628700	2985	2985	2985	2985	0
21	20240712	190800	51628700	2985	2985	2985	2985	0
22	20240712	190700	51628700	2985	2985	2985	2985	0
23	20240712	190600	51628700	2985	2985	2985	2985	0
24	20240712	190500	51628700	2985	2985	2985	2985	0
25	20240712	190400	51628700	2985	2985	2985	2985	0
26	20240712	190300	51628700	2985	2985	2985	2985	0
27	20240712	190200	51628700	2985	2985	2985	2985	0
28	20240712	190100	51628700	2985	2985	2985	2985	0
29	20240712	190000	51628700	2985	2985	2985	2985	0
30	20240712	185900	51628700	2985	2985	2985	2985	0
31	20240712	185800	51628700	2985	2985	2985	2985	0
32	20240712	185700	51628700	2985	2985	2985	2985	203
33	20240712	185600	51628700	2985	2985	2985	2985	0
34	20240712	185500	51628700	2985	2985	2985	2985	0
35	20240712	185400	51628700	2985	2985	2985	2985	0
36	20240712	185300	51628700	2985	2985	2985	2985	0
37	20240712	185200	51628700	2985	2985	2985	2985	0
38	20240712	185100	51628700	2985	2985	2985	2985	0
39	20240712	185000	51628700	2985	2985	2985	2985	0
40	20240712	184900	51628700	2985	2985	2985	2985	0
41	20240712	184800	51628700	2985	2985	2985	2985	0
42	20240712	184700	51628700	2985	2985	2985	2985	0
43	20240712	184600	51628700	2985	2985	2985	2985	0
44	20240712	184500	51628700	2985	2985	2985	2985	0
45	20240712	184400	51628700	2985	2985	2985	2985	0
46	20240712	184300	51628700	2985	2985	2985	2985	0
47	20240712	184200	51628700	2985	2985	2985	2985	0
48	20240712	184100	51628700	2985	2985	2985	2985	0
49	20240712	184000	51628700	2985	2985	2985	2985	0
50	20240712	183900	51628700	2985	2985	2985	2985	0
51	20240712	183800	51628700	2985	2985	2985	2985	0
52	20240712	183700	51628700	2985	2985	2985	2985	0
53	20240712	183600	51628700	2985	2985	2985	2985	0
54	20240712	183500	51628700	2985	2985	2985	2985	0
55	20240712	183400	51628700	2985	2985	2985	2985	0
56	20240712	183300	51628700	2985	2985	2985	2985	0
57	20240712	183200	51628700	2985	2985	2985	2985	0
58	20240712	183100	51628700	2985	2985	2985	2985	0
59	20240712	183000	51628700	2985	2985	2985	2985	0
60	20240712	182900	51628700	2985	2985	2985	2985	0
61	20240712	182800	51628700	2985	2985	2985	2985	0
62	20240712	182700	51628700	2985	2985	2985	2985	203
63	20240712	182600	51628700	2985	2985	2985	2985	0
64	20240712	182500	51628700	2985	2985	2985	2985	0
65	20240712	182400	51628700	2985	2985	2985	2985	0
66	20240712	182300	51628700	2985	2985	2985	2985	0
67	20240712	182200	51628700	2985	2985	2985	2985	0
68	20240712	182100	51628700	2985	2985	2985	2985	0
69	20240712	182000	51628700	2985	2985	2985	2985	0
70	20240712	181900	51628700	2985	2985	2985	2985	0
71	20240712	181800	51628700	2985	2985	2985	2985	0
72	20240712	181700	51628700	2985	2985	2985	2985	0
73	20240712	181600	51628700	2985	2985	2985	2985	0
74	20240712	181500	51628700	2985	2985	2985	2985	0
75	20240712	181400	51628700	2985	2985	2985	2985	0
76	20240712	181300	51628700	2985	2985	2985	2985	0
77	20240712	181200	51628700	2985	2985	2985	2985	0
78	20240712	181100	51628700	2985	2985	2985	2985	0
79	20240712	181000	51628700	2985	2985	2985	2985	0
80	20240712	180900	51628700	2985	2985	2985	2985	0
81	20240712	180800	51628700	2985	2985	2985	2985	0
82	20240712	180700	51628700	2985	2985	2985	2985	0
83	20240712	180600	51628700	2985	2985	2985	2985	0
84	20240712	180500	51628700	2985	2985	2985	2985	0
85	20240712	180400	51628700	2985	2985	2985	2985	0
86	20240712	180300	51628700	2985	2985	2985	2985	0
87	20240712	180200	51628700	2985	2985	2985	2985	0
88	20240712	180100	51628700	2985	2985	2985	2985	0
89	20240712	180000	51628700	2985	2985	2985	2985	0
90	20240712	175900	51628700	2985	2985	2985	2985	0
91	20240712	175800	51628700	2985	2985	2985	2985	0
92	20240712	175700	51628700	2985	2985	2985	2985	203
93	20240712	175600	51628700	2985	2985	2985	2985	0
94	20240712	175500	51628700	2985	2985	2985	2985	0
95	20240712	175400	51628700	2985	2985	2985	2985	0
96	20240712	175300	51628700	2985	2985	2985	2985	0
97	20240712	175200	51628700	2985	2985	2985	2985	0
98	20240712	175100	51628700	2985	2985	2985	2985	0
99	20240712	175000	51628700	2985	2985	2985	2985	0
100	20240712	174900	51628700	2985	2985	2985	2985	0
101	20240712	174800	51628700	2985	2985	2985	2985	0
102	20240712	174700	51628700	2985	2985	2985	2985	0
103	20240712	174600	51628700	2985	2985	2985	2985	0
104	20240712	174500	51628700	2985	2985	2985	2985	0
105	20240712	174400	51628700	2985	2985	2985	2985	0
106	20240712	174300	51628700	2985	2985	2985	2985	0
107	20240712	174200	51628700	2985	2985	2985	2985	0
108	20240712	174100	51628700	2985	2985	2985	2985	0
109	20240712	174000	51628700	2985	2985	2985	2985	0
110	20240712	173900	51628700	2985	2985	2985	2985	0
111	20240712	173800	51628700	2985	2985	2985	2985	0
112	20240712	173700	51628700	2985	2985	2985	2985	0
113	20240712	173600	51628700	2985	2985	2985	2985	0
114	20240712	173500	51628700	2985	2985	2985	2985	0
115	20240712	173400	51628700	2985	2985	2985	2985	0
116	20240712	173300	51628700	2985	2985	2985	2985	0
117	20240712	173200	51628700	2985	2985	2985	2985	0
118	20240712	173100	51628700	2985	2985	2985	2985	0
119	20240712	173000	51628700	2985	2985	2985	2985	0
120	20240712	172900	51628700	2985	2985	2985	2985	0
121	20240712	172800	51628700	2985	2985	2985	2985	0
122	20240712	172700	51628700	2985	2985	2985	2985	203
123	20240712	172600	51628700	2985	2985	2985	2985	0
124	20240712	172500	51628700	2985	2985	2985	2985	0
125	20240712	172400	51628700	2985	2985	2985	2985	0
126	20240712	172300	51628700	2985	2985	2985	2985	0
127	20240712	172200	51628700	2985	2985	2985	2985	0
128	20240712	172100	51628700	2985	2985	2985	2985	0
129	20240712	172000	51628700	2985	2985	2985	2985	0
130	20240712	171900	51628700	2985	2985	2985	2985	0
131	20240712	171800	51628700	2985	2985	2985	2985	0
132	20240712	171700	51628700	2985	2985	2985	2985	0
133	20240712	171600	51628700	2985	2985	2985	2985	0
134	20240712	171500	51628700	2985	2985	2985	2985	0
135	20240712	171400	51628700	2985	2985	2985	2985	0
136	20240712	171300	51628700	2985	2985	2985	2985	0
137	20240712	171200	51628700	2985	2985	2985	2985	0
138	20240712	171100	51628700	2985	2985	2985	2985	0
139	20240712	171000	51628700	2985	2985	2985	2985	0
140	20240712	170900	51628700	2985	2985	2985	2985	0
141	20240712	170800	51628700	2985	2985	2985	2985	0
142	20240712	170700	51628700	2985	2985	2985	2985	0
143	20240712	170600	51628700	2985	2985	2985	2985	0
144	20240712	170500	51628700	2985	2985	2985	2985	0
145	20240712	170400	51628700	2985	2985	2985	2985	0
146	20240712	170300	51628700	2985	2985	2985	2985	0
147	20240712	170200	51628700	2985	2985	2985	2985	0
148	20240712	170100	51628700	2985	2985	2985	2985	0
149	20240712	170000	51628700	2985	2985	2985	2985	0
150	20240712	165900	51628700	2985	2985	2985	2985	0
151	20240712	165800	51628700	2985	2985	2985	2985	0
152	20240712	165700	51628700	2985	2985	2985	2985	203
153	20240712	165600	51628700	2985	2985	2985	2985	0
154	20240712	165500	51628700	2985	2985	2985	2985	0
155	20240712	165400	51628700	2985	2985	2985	2985	0
156	20240712	165300	51628700	2985	2985	2985	2985	0
157	20240712	165200	51628700	2985	2985	2985	2985	0
158	20240712	165100	51628700	2985	2985	2985	2985	0
159	20240712	165000	51628700	2985	2985	2985	2985	0
160	20240712	164900	51628700	2985	2985	2985	2985	0
161	20240712	164800	51628700	2985	2985	2985	2985	0
162	20240712	164700	51628700	2985	2985	2985	2985	0
163	20240712	164600	51628700	2985	2985	2985	2985	0
164	20240712	164500	51628700	2985	2985	2985	2985	0
165	20240712	164400	51628700	2985	2985	2985	2985	0
166	20240712	164300	51628700	2985	2985	2985	2985	0
167	20240712	164200	51628700	2985	2985	2985	2985	0
168	20240712	164100	51628700	2985	2985	2985	2985	0
169	20240712	164000	51628700	2985	2985	2985	2985	0
170	20240712	163900	51628700	2985	2985	2985	2985	0
171	20240712	163800	51628700	2985	2985	2985	2985	0
172	20240712	163700	51628700	2985	2985	2985	2985	0
173	20240712	163600	51628700	2985	2985	2985	2985	0
174	20240712	163500	51628700	2985	2985	2985	2985	0
175	20240712	163400	51628700	2985	2985	2985	2985	0
176	20240712	163300	51628700	2985	2985	2985	2985	0
177	20240712	163200	51628700	2985	2985	2985	2985	0
178	20240712	163100	51628700	2985	2985	2985	2985	0
179	20240712	163000	51628700	2985	2985	2985	2985	0
180	20240712	162900	51628700	2985	2985	2985	2985	0
181	20240712	162800	51628700	2985	2985	2985	2985	0
182	20240712	162700	51628700	2985	2985	2985	2985	203
183	20240712	162600	51628700	2985	2985	2985	2985	0
184	20240712	162500	51628700	2985	2985	2985	2985	0
185	20240712	162400	51628700	2985	2985	2985	2985	0
186	20240712	162300	51628700	2985	2985	2985	2985	0
187	20240712	162200	51628700	2985	2985	2985	2985	0
188	20240712	162100	51628700	2985	2985	2985	2985	0
189	20240712	162000	51628700	2985	2985	2985	2985	0
190	20240712	161900	51628700	2985	2985	2985	2985	0
191	20240712	161800	51628700	2985	2985	2985	2985	0
192	20240712	161700	51628700	2985	2985	2985	2985	0
193	20240712	161600	51628700	2985	2985	2985	2985	0
194	20240712	161500	51628700	2985	2985	2985	2985	0
195	20240712	161400	51628700	2985	2985	2985	2985	0
196	20240712	161300	51628700	2985	2985	2985	2985	0
197	20240712	161200	51628700	2985	2985	2985	2985	0
198	20240712	161100	51628700	2985	2985	2985	2985	0
199	20240712	161000	51628700	2985	2985	2985	2985	0
200	20240712	160900	51628700	2985	2985	2985	2985	0
201	20240712	160800	51628700	2985	2985	2985	2985	0
202	20240712	160700	51628700	2985	2985	2985	2985	0
203	20240712	160600	51628700	2985	2985	2985	2985	0
204	20240712	160500	51628700	2985	2985	2985	2985	0
205	20240712	160400	51628700	2985	2985	2985	2985	0
206	20240712	160300	51628700	2985	2985	2985	2985	0
207	20240712	160200	51628700	2985	2985	2985	2985	0
208	20240712	160100	51628700	2985	2985	2985	2985	0
209	20240712	160000	51628700	2985	2985	2985	2985	0
210	20240712	155900	51628700	2985	2985	2985	2985	0
211	20240712	155800	51628700	2985	2985	2985	2985	0
212	20240712	155700	51628700	2985	2985	2985	2985	203
213	20240712	155600	51628700	2985	2985	2985	2985	0
214	20240712	155500	51628700	2985	2985	2985	2985	0
215	20240712	155400	51628700	2985	2985	2985	2985	0
216	20240712	155300	51628700	2985	2985	2985	2985	0
217	20240712	155200	51628700	2985	2985	2985	2985	0
218	20240712	155100	51628700	2985	2985	2985	2985	0
219	20240712	155000	51628700	2985	2985	2985	2985	0
220	20240712	154900	51628700	2985	2985	2985	2985	0
221	20240712	154800	51628700	2985	2985	2985	2985	0
222	20240712	154700	51628700	2985	2985	2985	2985	0
223	20240712	154600	51628700	2985	2985	2985	2985	0
224	20240712	154500	51628700	2985	2985	2985	2985	0
225	20240712	154400	51628700	2985	2985	2985	2985	0
226	20240712	154300	51628700	2985	2985	2985	2985	0
227	20240712	154200	51628700	2985	2985	2985	2985	0
228	20240712	154100	51628700	2985	2985	2985	2985	0
229	20240712	154000	51628700	2985	2985	2985	2985	0
230	20240712	153900	51628700	2985	2985	2985	2985	0
231	20240712	153800	51628700	2985	2985	2985	2985	0
232	20240712	153700	51628700	2985	2985	2985	2985	0
233	20240712	153600	51628700	2985	2985	2985	2985	0
234	20240712	153500	51628700	2985	2985	2985	2985	0
235	20240712	153400	51628700	2985	2985	2985	2985	0
236	20240712	153300	51628700	2985	2985	2985	2985	0
237	20240712	153200	51628700	2985	2985	2985	2985	0
238	20240712	153100	51628700	2985	2985	2985	2985	0
239	20240712	153000	51628700	2985	2985	2985	2985	203
240	20240712	152900	51022745	2970	2970	2970	2970	0
241	20240712	152800	51022745	2970	2970	2970	2970	0
242	20240712	152700	51022745	2970	2970	2970	2970	0
243	20240712	152600	51022745	2970	2970	2970	2970	0
244	20240712	152500	51022745	2970	2970	2970	2970	0
245	20240712	152400	51022745	2970	2970	2970	2970	0
246	20240712	152300	51022745	2970	2970	2970	2970	0
247	20240712	152200	51022745	2970	2970	2970	2970	0
248	20240712	152100	51022745	2970	2970	2970	2970	0
249	20240712	152000	51022745	2970	2970	2970	2970	0
250	20240712	151900	51022745	2970	2970	2970	2970	0
251	20240712	151800	51022745	2970	2970	2970	2970	0
252	20240712	151700	51022745	2970	2970	2970	2970	0
253	20240712	151600	51022745	2970	2970	2970	2970	107
254	20240712	151500	50704955	2985	2985	2985	2985	0
255	20240712	151400	50704955	2985	2985	2985	2985	0
256	20240712	151300	50704955	2985	2985	2985	2985	0
257	20240712	151200	50704955	2985	2985	2985	2985	0
258	20240712	151100	50704955	2985	2985	2985	2985	1
259	20240712	151000	50701970	2985	2985	2985	2985	0
260	20240712	150900	50701970	2985	2985	2985	2985	0
261	20240712	150800	50701970	2985	2985	2985	2985	0
262	20240712	150700	50701970	2985	2985	2985	2985	0
263	20240712	150600	50701970	2985	2985	2985	2985	0
264	20240712	150500	50701970	2985	2985	2985	2985	0
265	20240712	150400	50701970	2985	2980	2985	2980	100
266	20240712	150300	50403885	2975	2975	2975	2975	0
267	20240712	150200	50403885	2975	2975	2975	2975	130
268	20240712	150100	50017135	2970	2970	2970	2970	0
269	20240712	150000	50017135	2970	2970	2970	2970	0
270	20240712	145900	50017135	2970	2970	2970	2970	0
271	20240712	145800	50017135	2970	2970	2970	2970	0
272	20240712	145700	50017135	2970	2970	2970	2970	0
273	20240712	145600	50017135	2970	2970	2970	2970	0
274	20240712	145500	50017135	2970	2970	2970	2970	0
275	20240712	145400	50017135	2970	2970	2970	2970	0
276	20240712	145300	50017135	2970	2970	2970	2970	0
277	20240712	145200	50017135	2970	2970	2970	2970	0
278	20240712	145100	50017135	2970	2970	2970	2970	0
279	20240712	145000	50017135	2970	2970	2970	2970	0
280	20240712	144900	50017135	2970	2970	2970	2970	0
281	20240712	144800	50017135	2970	2970	2970	2970	0
282	20240712	144700	50017135	2970	2970	2970	2970	286
283	20240712	144600	49167715	2970	2970	2970	2970	0
284	20240712	144500	49167715	2970	2970	2970	2970	0
285	20240712	144400	49167715	2970	2970	2970	2970	0
286	20240712	144300	49167715	2970	2970	2970	2970	0
287	20240712	144200	49167715	2970	2970	2970	2970	0
288	20240712	144100	49167715	2970	2970	2970	2970	0
289	20240712	144000	49167715	2970	2970	2970	2970	0
290	20240712	143900	49167715	2970	2970	2970	2970	0
291	20240712	143800	49167715	2970	2970	2970	2970	0
292	20240712	143700	49167715	2970	2970	2970	2970	0
293	20240712	143600	49167715	2970	2970	2970	2970	0
294	20240712	143500	49167715	2970	2970	2970	2970	0
295	20240712	143400	49167715	2970	2970	2970	2970	0
296	20240712	143300	49167715	2970	2970	2970	2970	0
297	20240712	143200	49167715	2970	2970	2970	2970	0
298	20240712	143100	49167715	2970	2970	2970	2970	0
299	20240712	143000	49167715	2970	2970	2970	2970	0
300	20240712	142900	49167715	2970	2970	2970	2970	0
301	20240712	142800	49167715	2970	2970	2970	2970	0
302	20240712	142700	49167715	2970	2970	2970	2970	0
303	20240712	142600	49167715	2970	2970	2970	2970	0
304	20240712	142500	49167715	2970	2970	2970	2970	0
305	20240712	142400	49167715	2970	2970	2970	2970	0
306	20240712	142300	49167715	2970	2970	2970	2970	0
307	20240712	142200	49167715	2970	2970	2970	2970	0
308	20240712	142100	49167715	2970	2970	2970	2970	0
309	20240712	142000	49167715	2970	2970	2970	2970	0
310	20240712	141900	49167715	2970	2970	2970	2970	0
311	20240712	141800	49167715	2970	2970	2970	2970	0
312	20240712	141700	49167715	2970	2970	2970	2970	0
313	20240712	141600	49167715	2970	2970	2970	2970	0
314	20240712	141500	49167715	2970	2970	2970	2970	0
315	20240712	141400	49167715	2970	2970	2970	2970	0
316	20240712	141300	49167715	2970	2970	2970	2970	0
317	20240712	141200	49167715	2970	2970	2970	2970	0
318	20240712	141100	49167715	2970	2970	2970	2970	0
319	20240712	141000	49167715	2970	2970	2970	2970	352
320	20240712	140900	48122275	2985	2985	2985	2985	0
321	20240712	140800	48122275	2985	2985	2985	2985	0
322	20240712	140700	48122275	2985	2985	2985	2985	0
323	20240712	140600	48122275	2985	2985	2985	2985	0
324	20240712	140500	48122275	2985	2985	2985	2985	0
325	20240712	140400	48122275	2985	2985	2985	2985	20
326	20240712	140300	48062575	2970	2970	2970	2970	0
327	20240712	140200	48062575	2970	2970	2970	2970	0
328	20240712	140100	48062575	2970	2970	2970	2970	0
329	20240712	140000	48062575	2970	2970	2970	2970	0
330	20240712	135900	48062575	2970	2970	2970	2970	75
331	20240712	135800	47839825	2970	2970	2970	2970	0
332	20240712	135700	47839825	2970	2970	2970	2970	0
333	20240712	135600	47839825	2970	2980	2980	2970	185
334	20240712	135500	47289710	2980	2980	2980	2980	0
335	20240712	135400	47289710	2980	2980	2980	2980	0
336	20240712	135300	47289710	2980	2980	2980	2980	0
337	20240712	135200	47289710	2980	2980	2980	2980	0
338	20240712	135100	47289710	2980	2980	2980	2980	0
339	20240712	135000	47289710	2980	2980	2980	2980	0
340	20240712	134900	47289710	2980	2980	2980	2980	0
341	20240712	134800	47289710	2980	2980	2980	2980	0
342	20240712	134700	47289710	2980	2980	2980	2980	76
343	20240712	134600	47063230	2985	2985	2985	2985	0
344	20240712	134500	47063230	2985	2985	2985	2985	1
345	20240712	134400	47060245	2985	2985	2985	2985	0
346	20240712	134300	47060245	2985	2985	2985	2985	0
347	20240712	134200	47060245	2985	2985	2985	2985	0
348	20240712	134100	47060245	2985	2985	2985	2985	0
349	20240712	134000	47060245	2985	2985	2985	2985	0
350	20240712	133900	47060245	2985	2985	2985	2985	0
351	20240712	133800	47060245	2985	2985	2985	2985	0
352	20240712	133700	47060245	2985	2985	2985	2985	0
353	20240712	133600	47060245	2985	2985	2985	2985	1
354	20240712	133500	47057260	2990	2990	2990	2990	0
355	20240712	133400	47057260	2990	2990	2990	2990	0
356	20240712	133300	47057260	2990	2990	2990	2990	0
357	20240712	133200	47057260	2990	2990	2990	2990	0
358	20240712	133100	47057260	2990	2990	2990	2990	0
359	20240712	133000	47057260	2990	2990	2990	2990	0
360	20240712	132900	47057260	2990	2990	2990	2990	0
361	20240712	132800	47057260	2990	2990	2990	2990	0
362	20240712	132700	47057260	2990	2990	2990	2990	3
363	20240712	132600	47048290	2990	2990	2990	2990	0
364	20240712	132500	47048290	2990	2990	2990	2990	0
365	20240712	132400	47048290	2990	2990	2990	2990	0
366	20240712	132300	47048290	2990	2990	2990	2990	0
367	20240712	132200	47048290	2990	2990	2990	2990	0
368	20240712	132100	47048290	2990	2990	2990	2990	4
369	20240712	132000	47036330	2985	2985	2985	2985	0
370	20240712	131900	47036330	2985	2985	2985	2985	338
371	20240712	131800	46027400	2985	2985	2985	2985	12
372	20240712	131700	45991580	2985	2985	2985	2985	0
373	20240712	131600	45991580	2985	2985	2985	2985	0
374	20240712	131500	45991580	2985	2985	2985	2985	0
375	20240712	131400	45991580	2985	2985	2985	2985	0
376	20240712	131300	45991580	2985	2985	2985	2985	0
377	20240712	131200	45991580	2985	2985	2985	2985	0
378	20240712	131100	45991580	2985	2985	2985	2985	0
379	20240712	131000	45991580	2985	2985	2985	2985	0
380	20240712	130900	45991580	2985	2985	2985	2985	0
381	20240712	130800	45991580	2985	2985	2985	2985	0
382	20240712	130700	45991580	2985	2985	2985	2985	0
383	20240712	130600	45991580	2985	2985	2985	2985	0
384	20240712	130500	45991580	2985	2985	2985	2985	0
385	20240712	130400	45991580	2985	2985	2985	2985	10
386	20240712	130300	45961730	2975	2975	2975	2975	0
387	20240712	130200	45961730	2975	2975	2975	2975	0
388	20240712	130100	45961730	2975	2975	2975	2975	0
389	20240712	130000	45961730	2975	2975	2975	2975	0
390	20240712	125900	45961730	2975	2975	2975	2975	0
391	20240712	125800	45961730	2975	2975	2975	2975	1
392	20240712	125700	45958755	2970	2970	2970	2970	0
393	20240712	125600	45958755	2970	2970	2970	2970	0
394	20240712	125500	45958755	2970	2970	2970	2970	0
395	20240712	125400	45958755	2970	2970	2970	2970	0
396	20240712	125300	45958755	2970	2970	2970	2970	3705
397	20240712	125200	34954905	2970	2970	2970	2970	0
398	20240712	125100	34954905	2970	2970	2970	2970	80
399	20240712	125000	34717305	2970	2965	2970	2965	90
400	20240712	124900	34450395	2960	2960	2960	2960	3
401	20240712	124800	34441515	2960	2960	2960	2960	0
402	20240712	124700	34441515	2960	2960	2960	2960	0
403	20240712	124600	34441515	2960	2960	2960	2960	0
404	20240712	124500	34441515	2960	2960	2960	2960	0
405	20240712	124400	34441515	2960	2960	2960	2960	1
406	20240712	124300	34438555	2960	2960	2960	2960	0
407	20240712	124200	34438555	2960	2960	2960	2960	0
408	20240712	124100	34438555	2960	2960	2960	2960	3
409	20240712	124000	34429675	2960	2960	2960	2960	0
410	20240712	123900	34429675	2960	2960	2960	2960	0
411	20240712	123800	34429675	2960	2960	2960	2960	0
412	20240712	123700	34429675	2960	2960	2960	2960	0
413	20240712	123600	34429675	2960	2960	2960	2960	0
414	20240712	123500	34429675	2960	2960	2960	2960	1
415	20240712	123400	34426715	2945	2945	2945	2945	0
416	20240712	123300	34426715	2945	2945	2945	2945	0
417	20240712	123200	34426715	2945	2945	2945	2945	0
418	20240712	123100	34426715	2945	2945	2945	2945	0
419	20240712	123000	34426715	2945	2945	2945	2945	0
420	20240712	122900	34426715	2945	2945	2945	2945	0
421	20240712	122800	34426715	2945	2950	2950	2945	4
422	20240712	122700	34414920	2950	2950	2950	2950	0
423	20240712	122600	34414920	2950	2950	2950	2950	0
424	20240712	122500	34414920	2950	2950	2950	2950	0
425	20240712	122400	34414920	2950	2950	2950	2950	0
426	20240712	122300	34414920	2950	2950	2950	2950	0
427	20240712	122200	34414920	2950	2950	2950	2950	0
428	20240712	122100	34414920	2950	2950	2950	2950	245
429	20240712	122000	33692170	2950	2950	2950	2950	0
430	20240712	121900	33692170	2950	2950	2950	2950	0
431	20240712	121800	33692170	2950	2950	2950	2950	0
432	20240712	121700	33692170	2950	2950	2950	2950	0
433	20240712	121600	33692170	2950	2950	2950	2950	0
434	20240712	121500	33692170	2950	2950	2950	2950	0
435	20240712	121400	33692170	2950	2950	2950	2950	0
436	20240712	121300	33692170	2950	2950	2950	2950	0
437	20240712	121200	33692170	2950	2950	2950	2950	0
438	20240712	121100	33692170	2950	2950	2950	2950	0
439	20240712	121000	33692170	2950	2950	2950	2950	0
440	20240712	120900	33692170	2950	2950	2950	2950	0
441	20240712	120800	33692170	2950	2950	2950	2950	0
442	20240712	120700	33692170	2950	2950	2950	2950	0
443	20240712	120600	33692170	2950	2950	2950	2950	0
444	20240712	120500	33692170	2950	2950	2950	2950	0
445	20240712	120400	33692170	2950	2950	2950	2950	0
446	20240712	120300	33692170	2950	2950	2950	2950	0
447	20240712	120200	33692170	2950	2950	2950	2950	0
448	20240712	120100	33692170	2950	2950	2950	2950	0
449	20240712	120000	33692170	2950	2950	2950	2950	0
450	20240712	115900	33692170	2950	2950	2950	2950	2000
451	20240712	115800	27792170	2955	2955	2955	2955	10
452	20240712	115700	27762620	2955	2955	2955	2955	0
453	20240712	115600	27762620	2955	2955	2955	2955	1
454	20240712	115500	27759665	2960	2960	2960	2960	10
455	20240712	115400	27730065	2970	2970	2970	2970	0
456	20240712	115300	27730065	2970	2970	2970	2970	0
457	20240712	115200	27730065	2970	2970	2970	2970	0
458	20240712	115100	27730065	2970	2970	2970	2970	0
459	20240712	115000	27730065	2970	2970	2970	2970	0
460	20240712	114900	27730065	2970	2970	2970	2970	0
461	20240712	114800	27730065	2970	2970	2970	2970	0
462	20240712	114700	27730065	2970	2970	2970	2970	0
463	20240712	114600	27730065	2970	2965	2970	2965	33
464	20240712	114500	27632105	2970	2970	2970	2970	0
465	20240712	114400	27632105	2970	2970	2970	2970	0
466	20240712	114300	27632105	2970	2970	2970	2970	0
467	20240712	114200	27632105	2970	2970	2970	2970	0
468	20240712	114100	27632105	2970	2970	2970	2970	0
469	20240712	114000	27632105	2970	2970	2970	2970	0
470	20240712	113900	27632105	2970	2970	2970	2970	0
471	20240712	113800	27632105	2970	2970	2970	2970	0
472	20240712	113700	27632105	2970	2970	2970	2970	4
473	20240712	113600	27620225	2955	2955	2955	2955	0
474	20240712	113500	27620225	2955	2955	2955	2955	0
475	20240712	113400	27620225	2955	2955	2955	2955	0
476	20240712	113300	27620225	2955	2955	2955	2955	0
477	20240712	113200	27620225	2955	2955	2955	2955	0
478	20240712	113100	27620225	2955	2955	2955	2955	0
479	20240712	113000	27620225	2955	2955	2955	2955	0
480	20240712	112900	27620225	2955	2955	2955	2955	0
481	20240712	112800	27620225	2955	2955	2955	2955	1
482	20240712	112700	27617270	2970	2970	2970	2970	0
483	20240712	112600	27617270	2970	2970	2970	2970	0
484	20240712	112500	27617270	2970	2970	2970	2970	9
485	20240712	112400	27590540	2970	2970	2970	2970	0
486	20240712	112300	27590540	2970	2970	2970	2970	0
487	20240712	112200	27590540	2970	2970	2970	2970	0
488	20240712	112100	27590540	2970	2970	2970	2970	0
489	20240712	112000	27590540	2970	2970	2970	2970	10
490	20240712	111900	27560840	2950	2950	2950	2950	0
491	20240712	111800	27560840	2950	2950	2950	2950	0
492	20240712	111700	27560840	2950	2950	2950	2950	0
493	20240712	111600	27560840	2950	2950	2950	2950	0
494	20240712	111500	27560840	2950	2950	2950	2950	0
495	20240712	111400	27560840	2950	2950	2950	2950	0
496	20240712	111300	27560840	2950	2950	2950	2950	0
497	20240712	111200	27560840	2950	2950	2950	2950	0
498	20240712	111100	27560840	2950	2950	2950	2950	0
499	20240712	111000	27560840	2950	2950	2950	2950	0
500	20240712	110900	27560840	2950	2950	2950	2950	0
501	20240712	110800	27560840	2950	2950	2950	2950	0
502	20240712	110700	27560840	2950	2950	2950	2950	0
503	20240712	110600	27560840	2950	2950	2950	2950	0
504	20240712	110500	27560840	2950	2950	2950	2950	0
505	20240712	110400	27560840	2950	2950	2950	2950	0
506	20240712	110300	27560840	2950	2950	2950	2950	0
507	20240712	110200	27560840	2950	2950	2950	2950	0
508	20240712	110100	27560840	2950	2950	2950	2950	0
509	20240712	110000	27560840	2950	2950	2950	2950	0
510	20240712	105900	27560840	2950	2950	2950	2950	0
511	20240712	105800	27560840	2950	2950	2950	2950	0
512	20240712	105700	27560840	2950	2950	2950	2950	0
513	20240712	105600	27560840	2950	2950	2950	2950	0
514	20240712	105500	27560840	2950	2950	2950	2950	0
515	20240712	105400	27560840	2950	2950	2950	2950	0
516	20240712	105300	27560840	2950	2950	2950	2950	0
517	20240712	105200	27560840	2950	2950	2950	2950	0
518	20240712	105100	27560840	2950	2950	2950	2950	0
519	20240712	105000	27560840	2950	2950	2950	2950	0
520	20240712	104900	27560840	2950	2950	2950	2950	0
521	20240712	104800	27560840	2950	2950	2950	2950	0
522	20240712	104700	27560840	2950	2950	2950	2950	0
523	20240712	104600	27560840	2950	2950	2950	2950	0
524	20240712	104500	27560840	2950	2950	2950	2950	0
525	20240712	104400	27560840	2950	2950	2950	2950	0
526	20240712	104300	27560840	2950	2950	2950	2950	0
527	20240712	104200	27560840	2950	2950	2950	2950	0
528	20240712	104100	27560840	2950	2950	2950	2950	0
529	20240712	104000	27560840	2950	2950	2950	2950	0
530	20240712	103900	27560840	2950	2950	2950	2950	0
531	20240712	103800	27560840	2950	2965	2965	2950	2000
532	20240712	103700	21657560	2970	2970	2970	2970	0
533	20240712	103600	21657560	2970	2970	2970	2970	0
534	20240712	103500	21657560	2970	2970	2970	2970	0
535	20240712	103400	21657560	2970	2970	2970	2970	0
536	20240712	103300	21657560	2970	2970	2970	2970	0
537	20240712	103200	21657560	2970	2970	2970	2970	0
538	20240712	103100	21657560	2970	2970	2970	2970	0
539	20240712	103000	21657560	2970	2970	2970	2970	0
540	20240712	102900	21657560	2970	2970	2970	2970	0
541	20240712	102800	21657560	2970	2970	2970	2970	0
542	20240712	102700	21657560	2970	2970	2970	2970	1
543	20240712	102600	21654590	2970	2970	2970	2970	0
544	20240712	102500	21654590	2970	2970	2970	2970	0
545	20240712	102400	21654590	2970	2970	2970	2970	0
546	20240712	102300	21654590	2970	2970	2970	2970	0
547	20240712	102200	21654590	2970	2970	2970	2970	1
548	20240712	102100	21651620	2965	2965	2965	2965	0
549	20240712	102000	21651620	2965	2965	2965	2965	0
550	20240712	101900	21651620	2965	2965	2965	2965	0
551	20240712	101800	21651620	2965	2965	2965	2965	0
552	20240712	101700	21651620	2965	2965	2965	2965	0
553	20240712	101600	21651620	2965	2965	2965	2965	0
554	20240712	101500	21651620	2965	2965	2965	2965	0
555	20240712	101400	21651620	2965	2965	2965	2965	69
556	20240712	101300	21447035	2965	2965	2965	2965	0
557	20240712	101200	21447035	2965	2965	2965	2965	0
558	20240712	101100	21447035	2965	2965	2965	2965	0
559	20240712	101000	21447035	2965	2965	2965	2965	0
560	20240712	100900	21447035	2965	2970	2970	2965	931
561	20240712	100800	18683620	2985	2985	2985	2985	0
562	20240712	100700	18683620	2985	2985	2985	2985	0
563	20240712	100600	18683620	2985	2985	2985	2985	0
564	20240712	100500	18683620	2985	2985	2985	2985	0
565	20240712	100400	18683620	2985	2985	2985	2985	0
566	20240712	100300	18683620	2985	2985	2985	2985	0
567	20240712	100200	18683620	2985	2985	2985	2985	1
568	20240712	100100	18680635	2975	2975	2975	2975	0
569	20240712	100000	18680635	2975	2975	2975	2975	0
570	20240712	095900	18680635	2975	2975	2975	2975	0
571	20240712	095800	18680635	2975	2975	2975	2975	1
572	20240712	095700	18677660	2975	2975	2975	2975	10
573	20240712	095600	18647910	2970	2970	2970	2970	16
574	20240712	095500	18600390	2980	2980	2980	2980	0
575	20240712	095400	18600390	2980	2980	2980	2980	1
576	20240712	095300	18597410	2970	2970	2970	2970	0
577	20240712	095200	18597410	2970	2970	2970	2970	100
578	20240712	095100	18300410	2970	2970	2970	2970	0
579	20240712	095000	18300410	2970	2970	2970	2970	0
580	20240712	094900	18300410	2970	2970	2970	2970	0
581	20240712	094800	18300410	2970	2970	2970	2970	140
582	20240712	094700	17884610	3000	3000	3000	3000	0
583	20240712	094600	17884610	3000	3000	3000	3000	0
584	20240712	094500	17884610	3000	3000	3000	3000	0
585	20240712	094400	17884610	3000	3000	3000	3000	0
586	20240712	094300	17884610	3000	3000	3000	3000	0
587	20240712	094200	17884610	3000	3000	3000	3000	0
588	20240712	094100	17884610	3000	3000	3000	3000	0
589	20240712	094000	17884610	3000	3000	3000	3000	0
590	20240712	093900	17884610	3000	3000	3000	3000	0
591	20240712	093800	17884610	3000	3000	3000	3000	0
592	20240712	093700	17884610	3000	3000	3000	3000	0
593	20240712	093600	17884610	3000	3000	3000	3000	0
594	20240712	093500	17884610	3000	3000	3000	3000	0
595	20240712	093400	17884610	3000	3000	3000	3000	0
596	20240712	093300	17884610	3000	3000	3000	3000	15
597	20240712	093200	17839610	3000	3000	3000	3000	0
598	20240712	093100	17839610	3000	3000	3000	3000	0
599	20240712	093000	17839610	3000	3000	3000	3000	0
600	20240712	092900	17839610	3000	3000	3000	3000	0
601	20240712	092800	17839610	3000	3000	3000	3000	0
602	20240712	092700	17839610	3000	3000	3000	3000	0
603	20240712	092600	17839610	3000	3000	3000	3000	0
604	20240712	092500	17839610	3000	3000	3000	3000	0
605	20240712	092400	17839610	3000	3000	3000	3000	0
606	20240712	092300	17839610	3000	3000	3000	3000	0
607	20240712	092200	17839610	3000	3000	3000	3000	1511
608	20240712	092100	13306610	3005	3005	3005	3005	0
609	20240712	092000	13306610	3005	3005	3005	3005	1
610	20240712	091900	13303605	3000	3000	3000	3000	7
611	20240712	091800	13282605	3000	2990	3000	2990	1621
612	20240712	091700	8424105	2990	2990	2990	2990	0
613	20240712	091600	8424105	2990	2990	2990	2990	0
614	20240712	091500	8424105	2990	2990	2990	2990	0
615	20240712	091400	8424105	2990	2990	2990	2990	0
616	20240712	091300	8424105	2990	2990	2990	2990	0
617	20240712	091200	8424105	2990	2945	2990	2945	3
618	20240712	091100	8415185	2985	2985	2985	2985	1
619	20240712	091000	8412200	2985	2985	2985	2985	1
620	20240712	090900	8409215	2940	2965	2965	2940	200
621	20240712	090800	7816265	2990	2990	2990	2990	0
622	20240712	090700	7816265	2990	2990	2990	2990	0
623	20240712	090600	7816265	2990	2990	2990	2990	0
624	20240712	090500	7816265	2990	2965	2990	2965	2
625	20240712	090400	7810310	2965	2990	2990	2965	132
626	20240712	090300	7415655	2990	2990	2990	2990	1
627	20240712	090200	7412665	2990	2990	2990	2990	1
628	20240712	090100	7409675	2990	2990	3000	2990	12
629	20240712	090000	7373695	2995	2990	2995	2990	2466