KissMeData/045060/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193100	18615870	2845	2845	2845	2845	52
3	20240712	193000	18615870	2845	2845	2845	2845	0
4	20240712	192900	18615870	2845	2845	2845	2845	0
5	20240712	192800	18615870	2845	2845	2845	2845	0
6	20240712	192700	18615870	2845	2845	2845	2845	0
7	20240712	192600	18615870	2845	2845	2845	2845	0
8	20240712	192500	18615870	2845	2845	2845	2845	0
9	20240712	192400	18615870	2845	2845	2845	2845	0
10	20240712	192300	18615870	2845	2845	2845	2845	0
11	20240712	192200	18615870	2845	2845	2845	2845	0
12	20240712	192100	18615870	2845	2845	2845	2845	0
13	20240712	192000	18615870	2845	2845	2845	2845	0
14	20240712	191900	18615870	2845	2845	2845	2845	0
15	20240712	191800	18615870	2845	2845	2845	2845	0
16	20240712	191700	18615870	2845	2845	2845	2845	0
17	20240712	191600	18615870	2845	2845	2845	2845	0
18	20240712	191500	18615870	2845	2845	2845	2845	0
19	20240712	191400	18615870	2845	2845	2845	2845	0
20	20240712	191300	18615870	2845	2845	2845	2845	0
21	20240712	191200	18615870	2845	2845	2845	2845	0
22	20240712	191100	18615870	2845	2845	2845	2845	0
23	20240712	191000	18615870	2845	2845	2845	2845	0
24	20240712	190900	18615870	2845	2845	2845	2845	0
25	20240712	190800	18615870	2845	2845	2845	2845	0
26	20240712	190700	18615870	2845	2845	2845	2845	0
27	20240712	190600	18615870	2845	2845	2845	2845	0
28	20240712	190500	18615870	2845	2845	2845	2845	0
29	20240712	190400	18615870	2845	2845	2845	2845	0
30	20240712	190300	18615870	2845	2845	2845	2845	0
31	20240712	190200	18615870	2845	2845	2845	2845	0
32	20240712	190100	18615870	2845	2845	2845	2845	52
33	20240712	190000	18615870	2845	2845	2845	2845	0
34	20240712	185900	18615870	2845	2845	2845	2845	0
35	20240712	185800	18615870	2845	2845	2845	2845	0
36	20240712	185700	18615870	2845	2845	2845	2845	0
37	20240712	185600	18615870	2845	2845	2845	2845	0
38	20240712	185500	18615870	2845	2845	2845	2845	0
39	20240712	185400	18615870	2845	2845	2845	2845	0
40	20240712	185300	18615870	2845	2845	2845	2845	0
41	20240712	185200	18615870	2845	2845	2845	2845	0
42	20240712	185100	18615870	2845	2845	2845	2845	0
43	20240712	185000	18615870	2845	2845	2845	2845	0
44	20240712	184900	18615870	2845	2845	2845	2845	0
45	20240712	184800	18615870	2845	2845	2845	2845	0
46	20240712	184700	18615870	2845	2845	2845	2845	0
47	20240712	184600	18615870	2845	2845	2845	2845	0
48	20240712	184500	18615870	2845	2845	2845	2845	0
49	20240712	184400	18615870	2845	2845	2845	2845	0
50	20240712	184300	18615870	2845	2845	2845	2845	0
51	20240712	184200	18615870	2845	2845	2845	2845	0
52	20240712	184100	18615870	2845	2845	2845	2845	0
53	20240712	184000	18615870	2845	2845	2845	2845	0
54	20240712	183900	18615870	2845	2845	2845	2845	0
55	20240712	183800	18615870	2845	2845	2845	2845	0
56	20240712	183700	18615870	2845	2845	2845	2845	0
57	20240712	183600	18615870	2845	2845	2845	2845	0
58	20240712	183500	18615870	2845	2845	2845	2845	0
59	20240712	183400	18615870	2845	2845	2845	2845	0
60	20240712	183300	18615870	2845	2845	2845	2845	0
61	20240712	183200	18615870	2845	2845	2845	2845	0
62	20240712	183100	18615870	2845	2845	2845	2845	52
63	20240712	183000	18615870	2845	2845	2845	2845	0
64	20240712	182900	18615870	2845	2845	2845	2845	0
65	20240712	182800	18615870	2845	2845	2845	2845	0
66	20240712	182700	18615870	2845	2845	2845	2845	0
67	20240712	182600	18615870	2845	2845	2845	2845	0
68	20240712	182500	18615870	2845	2845	2845	2845	0
69	20240712	182400	18615870	2845	2845	2845	2845	0
70	20240712	182300	18615870	2845	2845	2845	2845	0
71	20240712	182200	18615870	2845	2845	2845	2845	0
72	20240712	182100	18615870	2845	2845	2845	2845	0
73	20240712	182000	18615870	2845	2845	2845	2845	0
74	20240712	181900	18615870	2845	2845	2845	2845	0
75	20240712	181800	18615870	2845	2845	2845	2845	0
76	20240712	181700	18615870	2845	2845	2845	2845	0
77	20240712	181600	18615870	2845	2845	2845	2845	0
78	20240712	181500	18615870	2845	2845	2845	2845	0
79	20240712	181400	18615870	2845	2845	2845	2845	0
80	20240712	181300	18615870	2845	2845	2845	2845	0
81	20240712	181200	18615870	2845	2845	2845	2845	0
82	20240712	181100	18615870	2845	2845	2845	2845	0
83	20240712	181000	18615870	2845	2845	2845	2845	0
84	20240712	180900	18615870	2845	2845	2845	2845	0
85	20240712	180800	18615870	2845	2845	2845	2845	0
86	20240712	180700	18615870	2845	2845	2845	2845	0
87	20240712	180600	18615870	2845	2845	2845	2845	0
88	20240712	180500	18615870	2845	2845	2845	2845	0
89	20240712	180400	18615870	2845	2845	2845	2845	0
90	20240712	180300	18615870	2845	2845	2845	2845	0
91	20240712	180200	18615870	2845	2845	2845	2845	0
92	20240712	180100	18615870	2845	2845	2845	2845	52
93	20240712	180000	18615870	2845	2845	2845	2845	0
94	20240712	175900	18615870	2845	2845	2845	2845	0
95	20240712	175800	18615870	2845	2845	2845	2845	0
96	20240712	175700	18615870	2845	2845	2845	2845	0
97	20240712	175600	18615870	2845	2845	2845	2845	0
98	20240712	175500	18615870	2845	2845	2845	2845	0
99	20240712	175400	18615870	2845	2845	2845	2845	0
100	20240712	175300	18615870	2845	2845	2845	2845	0
101	20240712	175200	18615870	2845	2845	2845	2845	0
102	20240712	175100	18615870	2845	2845	2845	2845	0
103	20240712	175000	18615870	2845	2845	2845	2845	0
104	20240712	174900	18615870	2845	2845	2845	2845	0
105	20240712	174800	18615870	2845	2845	2845	2845	0
106	20240712	174700	18615870	2845	2845	2845	2845	0
107	20240712	174600	18615870	2845	2845	2845	2845	0
108	20240712	174500	18615870	2845	2845	2845	2845	0
109	20240712	174400	18615870	2845	2845	2845	2845	0
110	20240712	174300	18615870	2845	2845	2845	2845	0
111	20240712	174200	18615870	2845	2845	2845	2845	0
112	20240712	174100	18615870	2845	2845	2845	2845	0
113	20240712	174000	18615870	2845	2845	2845	2845	0
114	20240712	173900	18615870	2845	2845	2845	2845	0
115	20240712	173800	18615870	2845	2845	2845	2845	0
116	20240712	173700	18615870	2845	2845	2845	2845	0
117	20240712	173600	18615870	2845	2845	2845	2845	0
118	20240712	173500	18615870	2845	2845	2845	2845	0
119	20240712	173400	18615870	2845	2845	2845	2845	0
120	20240712	173300	18615870	2845	2845	2845	2845	0
121	20240712	173200	18615870	2845	2845	2845	2845	0
122	20240712	173100	18615870	2845	2845	2845	2845	52
123	20240712	173000	18615870	2845	2845	2845	2845	0
124	20240712	172900	18615870	2845	2845	2845	2845	0
125	20240712	172800	18615870	2845	2845	2845	2845	0
126	20240712	172700	18615870	2845	2845	2845	2845	0
127	20240712	172600	18615870	2845	2845	2845	2845	0
128	20240712	172500	18615870	2845	2845	2845	2845	0
129	20240712	172400	18615870	2845	2845	2845	2845	0
130	20240712	172300	18615870	2845	2845	2845	2845	0
131	20240712	172200	18615870	2845	2845	2845	2845	0
132	20240712	172100	18615870	2845	2845	2845	2845	0
133	20240712	172000	18615870	2845	2845	2845	2845	0
134	20240712	171900	18615870	2845	2845	2845	2845	0
135	20240712	171800	18615870	2845	2845	2845	2845	0
136	20240712	171700	18615870	2845	2845	2845	2845	0
137	20240712	171600	18615870	2845	2845	2845	2845	0
138	20240712	171500	18615870	2845	2845	2845	2845	0
139	20240712	171400	18615870	2845	2845	2845	2845	0
140	20240712	171300	18615870	2845	2845	2845	2845	0
141	20240712	171200	18615870	2845	2845	2845	2845	0
142	20240712	171100	18615870	2845	2845	2845	2845	0
143	20240712	171000	18615870	2845	2845	2845	2845	0
144	20240712	170900	18615870	2845	2845	2845	2845	0
145	20240712	170800	18615870	2845	2845	2845	2845	0
146	20240712	170700	18615870	2845	2845	2845	2845	0
147	20240712	170600	18615870	2845	2845	2845	2845	0
148	20240712	170500	18615870	2845	2845	2845	2845	0
149	20240712	170400	18615870	2845	2845	2845	2845	0
150	20240712	170300	18615870	2845	2845	2845	2845	0
151	20240712	170200	18615870	2845	2845	2845	2845	0
152	20240712	170100	18615870	2845	2845	2845	2845	52
153	20240712	170000	18615870	2845	2845	2845	2845	0
154	20240712	165900	18615870	2845	2845	2845	2845	0
155	20240712	165800	18615870	2845	2845	2845	2845	0
156	20240712	165700	18615870	2845	2845	2845	2845	0
157	20240712	165600	18615870	2845	2845	2845	2845	0
158	20240712	165500	18615870	2845	2845	2845	2845	0
159	20240712	165400	18615870	2845	2845	2845	2845	0
160	20240712	165300	18615870	2845	2845	2845	2845	0
161	20240712	165200	18615870	2845	2845	2845	2845	0
162	20240712	165100	18615870	2845	2845	2845	2845	0
163	20240712	165000	18615870	2845	2845	2845	2845	0
164	20240712	164900	18615870	2845	2845	2845	2845	0
165	20240712	164800	18615870	2845	2845	2845	2845	0
166	20240712	164700	18615870	2845	2845	2845	2845	0
167	20240712	164600	18615870	2845	2845	2845	2845	0
168	20240712	164500	18615870	2845	2845	2845	2845	0
169	20240712	164400	18615870	2845	2845	2845	2845	0
170	20240712	164300	18615870	2845	2845	2845	2845	0
171	20240712	164200	18615870	2845	2845	2845	2845	0
172	20240712	164100	18615870	2845	2845	2845	2845	0
173	20240712	164000	18615870	2845	2845	2845	2845	0
174	20240712	163900	18615870	2845	2845	2845	2845	0
175	20240712	163800	18615870	2845	2845	2845	2845	0
176	20240712	163700	18615870	2845	2845	2845	2845	0
177	20240712	163600	18615870	2845	2845	2845	2845	0
178	20240712	163500	18615870	2845	2845	2845	2845	0
179	20240712	163400	18615870	2845	2845	2845	2845	0
180	20240712	163300	18615870	2845	2845	2845	2845	0
181	20240712	163200	18615870	2845	2845	2845	2845	0
182	20240712	163100	18615870	2845	2845	2845	2845	52
183	20240712	163000	18615870	2845	2845	2845	2845	0
184	20240712	162900	18615870	2845	2845	2845	2845	0
185	20240712	162800	18615870	2845	2845	2845	2845	0
186	20240712	162700	18615870	2845	2845	2845	2845	0
187	20240712	162600	18615870	2845	2845	2845	2845	0
188	20240712	162500	18615870	2845	2845	2845	2845	0
189	20240712	162400	18615870	2845	2845	2845	2845	0
190	20240712	162300	18615870	2845	2845	2845	2845	0
191	20240712	162200	18615870	2845	2845	2845	2845	0
192	20240712	162100	18615870	2845	2845	2845	2845	0
193	20240712	162000	18615870	2845	2845	2845	2845	0
194	20240712	161900	18615870	2845	2845	2845	2845	0
195	20240712	161800	18615870	2845	2845	2845	2845	0
196	20240712	161700	18615870	2845	2845	2845	2845	0
197	20240712	161600	18615870	2845	2845	2845	2845	0
198	20240712	161500	18615870	2845	2845	2845	2845	0
199	20240712	161400	18615870	2845	2845	2845	2845	0
200	20240712	161300	18615870	2845	2845	2845	2845	0
201	20240712	161200	18615870	2845	2845	2845	2845	0
202	20240712	161100	18615870	2845	2845	2845	2845	0
203	20240712	161000	18615870	2845	2845	2845	2845	0
204	20240712	160900	18615870	2845	2845	2845	2845	0
205	20240712	160800	18615870	2845	2845	2845	2845	0
206	20240712	160700	18615870	2845	2845	2845	2845	0
207	20240712	160600	18615870	2845	2845	2845	2845	0
208	20240712	160500	18615870	2845	2845	2845	2845	0
209	20240712	160400	18615870	2845	2845	2845	2845	0
210	20240712	160300	18615870	2845	2845	2845	2845	0
211	20240712	160200	18615870	2845	2845	2845	2845	0
212	20240712	160100	18615870	2845	2845	2845	2845	52
213	20240712	160000	18615870	2845	2845	2845	2845	0
214	20240712	155900	18615870	2845	2845	2845	2845	0
215	20240712	155800	18615870	2845	2845	2845	2845	0
216	20240712	155700	18615870	2845	2845	2845	2845	0
217	20240712	155600	18615870	2845	2845	2845	2845	0
218	20240712	155500	18615870	2845	2845	2845	2845	0
219	20240712	155400	18615870	2845	2845	2845	2845	0
220	20240712	155300	18615870	2845	2845	2845	2845	0
221	20240712	155200	18615870	2845	2845	2845	2845	0
222	20240712	155100	18615870	2845	2845	2845	2845	0
223	20240712	155000	18615870	2845	2845	2845	2845	0
224	20240712	154900	18615870	2845	2845	2845	2845	0
225	20240712	154800	18615870	2845	2845	2845	2845	0
226	20240712	154700	18615870	2845	2845	2845	2845	0
227	20240712	154600	18615870	2845	2845	2845	2845	0
228	20240712	154500	18615870	2845	2845	2845	2845	0
229	20240712	154400	18615870	2845	2845	2845	2845	0
230	20240712	154300	18615870	2845	2845	2845	2845	0
231	20240712	154200	18615870	2845	2845	2845	2845	0
232	20240712	154100	18615870	2845	2845	2845	2845	0
233	20240712	154000	18615870	2845	2845	2845	2845	0
234	20240712	153900	18615870	2845	2845	2845	2845	0
235	20240712	153800	18615870	2845	2845	2845	2845	0
236	20240712	153700	18615870	2845	2845	2845	2845	0
237	20240712	153600	18615870	2845	2845	2845	2845	0
238	20240712	153500	18615870	2845	2845	2845	2845	0
239	20240712	153400	18615870	2845	2845	2845	2845	0
240	20240712	153300	18615870	2845	2845	2845	2845	0
241	20240712	153200	18615870	2845	2845	2845	2845	0
242	20240712	153100	18615870	2845	2845	2845	2845	52
243	20240712	153000	18615870	2845	2845	2845	2845	52
244	20240712	152900	18467930	2845	2845	2845	2845	0
245	20240712	152800	18467930	2845	2845	2845	2845	0
246	20240712	152700	18467930	2845	2845	2845	2845	0
247	20240712	152600	18467930	2845	2845	2845	2845	0
248	20240712	152500	18467930	2845	2845	2845	2845	0
249	20240712	152400	18467930	2845	2845	2845	2845	0
250	20240712	152300	18467930	2845	2845	2845	2845	0
251	20240712	152200	18467930	2845	2845	2845	2845	0
252	20240712	152100	18467930	2845	2845	2845	2845	0
253	20240712	152000	18467930	2845	2845	2845	2845	0
254	20240712	151900	18467930	2845	2840	2845	2840	2
255	20240712	151800	18462245	2840	2840	2840	2840	0
256	20240712	151700	18462245	2840	2840	2840	2840	0
257	20240712	151600	18462245	2840	2840	2840	2840	10
258	20240712	151500	18433845	2845	2845	2845	2845	0
259	20240712	151400	18433845	2845	2845	2845	2845	0
260	20240712	151300	18433845	2845	2845	2845	2845	0
261	20240712	151200	18433845	2845	2845	2845	2845	0
262	20240712	151100	18433845	2845	2845	2845	2845	0
263	20240712	151000	18433845	2845	2845	2845	2845	0
264	20240712	150900	18433845	2845	2845	2845	2845	0
265	20240712	150800	18433845	2845	2845	2845	2845	120
266	20240712	150700	18092445	2845	2845	2845	2845	0
267	20240712	150600	18092445	2845	2845	2845	2845	0
268	20240712	150500	18092445	2845	2845	2845	2845	1
269	20240712	150400	18089600	2840	2840	2840	2840	0
270	20240712	150300	18089600	2840	2840	2840	2840	268
271	20240712	150200	17328480	2840	2840	2840	2840	0
272	20240712	150100	17328480	2840	2840	2840	2840	105
273	20240712	150000	17030280	2845	2845	2845	2845	0
274	20240712	145900	17030280	2845	2845	2845	2845	0
275	20240712	145800	17030280	2845	2845	2845	2845	0
276	20240712	145700	17030280	2845	2845	2845	2845	0
277	20240712	145600	17030280	2845	2845	2845	2845	2
278	20240712	145500	17024590	2845	2845	2845	2845	0
279	20240712	145400	17024590	2845	2845	2845	2845	0
280	20240712	145300	17024590	2845	2845	2845	2845	0
281	20240712	145200	17024590	2845	2845	2845	2845	0
282	20240712	145100	17024590	2845	2845	2845	2845	0
283	20240712	145000	17024590	2845	2845	2845	2845	0
284	20240712	144900	17024590	2845	2845	2845	2845	0
285	20240712	144800	17024590	2845	2845	2845	2845	0
286	20240712	144700	17024590	2845	2845	2845	2845	0
287	20240712	144600	17024590	2845	2845	2845	2845	0
288	20240712	144500	17024590	2845	2845	2845	2845	0
289	20240712	144400	17024590	2845	2845	2845	2845	0
290	20240712	144300	17024590	2845	2845	2845	2845	0
291	20240712	144200	17024590	2845	2845	2845	2845	0
292	20240712	144100	17024590	2845	2845	2845	2845	0
293	20240712	144000	17024590	2845	2845	2845	2845	0
294	20240712	143900	17024590	2845	2845	2845	2845	0
295	20240712	143800	17024590	2845	2845	2845	2845	0
296	20240712	143700	17024590	2845	2845	2845	2845	0
297	20240712	143600	17024590	2845	2845	2845	2845	0
298	20240712	143500	17024590	2845	2845	2845	2845	0
299	20240712	143400	17024590	2845	2845	2845	2845	0
300	20240712	143300	17024590	2845	2845	2845	2845	0
301	20240712	143200	17024590	2845	2845	2845	2845	0
302	20240712	143100	17024590	2845	2845	2845	2845	0
303	20240712	143000	17024590	2845	2845	2845	2845	0
304	20240712	142900	17024590	2845	2845	2845	2845	0
305	20240712	142800	17024590	2845	2845	2845	2845	0
306	20240712	142700	17024590	2845	2845	2845	2845	0
307	20240712	142600	17024590	2845	2845	2845	2845	0
308	20240712	142500	17024590	2845	2845	2845	2845	0
309	20240712	142400	17024590	2845	2845	2845	2845	631
310	20240712	142300	15229395	2845	2845	2845	2845	0
311	20240712	142200	15229395	2845	2850	2850	2845	628
312	20240712	142100	13441860	2845	2845	2845	2845	0
313	20240712	142000	13441860	2845	2845	2845	2845	0
314	20240712	141900	13441860	2845	2845	2845	2845	1
315	20240712	141800	13439015	2850	2850	2850	2850	0
316	20240712	141700	13439015	2850	2850	2850	2850	1
317	20240712	141600	13436165	2845	2845	2845	2845	160
318	20240712	141500	12980965	2850	2850	2850	2850	0
319	20240712	141400	12980965	2850	2850	2850	2850	0
320	20240712	141300	12980965	2850	2850	2850	2850	0
321	20240712	141200	12980965	2850	2850	2850	2850	0
322	20240712	141100	12980965	2850	2850	2850	2850	0
323	20240712	141000	12980965	2850	2850	2850	2850	0
324	20240712	140900	12980965	2850	2850	2850	2850	0
325	20240712	140800	12980965	2850	2850	2850	2850	0
326	20240712	140700	12980965	2850	2850	2850	2850	0
327	20240712	140600	12980965	2850	2850	2850	2850	0
328	20240712	140500	12980965	2850	2850	2850	2850	0
329	20240712	140400	12980965	2850	2850	2850	2850	1
330	20240712	140300	12978115	2850	2850	2850	2850	0
331	20240712	140200	12978115	2850	2850	2850	2850	0
332	20240712	140100	12978115	2850	2850	2850	2850	0
333	20240712	140000	12978115	2850	2850	2850	2850	2
334	20240712	135900	12972415	2850	2850	2850	2850	0
335	20240712	135800	12972415	2850	2850	2850	2850	0
336	20240712	135700	12972415	2850	2850	2850	2850	0
337	20240712	135600	12972415	2850	2850	2850	2850	0
338	20240712	135500	12972415	2850	2850	2850	2850	0
339	20240712	135400	12972415	2850	2850	2850	2850	0
340	20240712	135300	12972415	2850	2850	2850	2850	0
341	20240712	135200	12972415	2850	2850	2850	2850	0
342	20240712	135100	12972415	2850	2850	2850	2850	0
343	20240712	135000	12972415	2850	2850	2850	2850	0
344	20240712	134900	12972415	2850	2850	2850	2850	0
345	20240712	134800	12972415	2850	2850	2850	2850	0
346	20240712	134700	12972415	2850	2850	2850	2850	0
347	20240712	134600	12972415	2850	2850	2850	2850	0
348	20240712	134500	12972415	2850	2850	2850	2850	0
349	20240712	134400	12972415	2850	2850	2850	2850	0
350	20240712	134300	12972415	2850	2850	2850	2850	0
351	20240712	134200	12972415	2850	2850	2850	2850	0
352	20240712	134100	12972415	2850	2850	2850	2850	0
353	20240712	134000	12972415	2850	2850	2850	2850	0
354	20240712	133900	12972415	2850	2850	2850	2850	0
355	20240712	133800	12972415	2850	2850	2850	2850	0
356	20240712	133700	12972415	2850	2850	2850	2850	0
357	20240712	133600	12972415	2850	2850	2850	2850	0
358	20240712	133500	12972415	2850	2850	2850	2850	0
359	20240712	133400	12972415	2850	2850	2850	2850	0
360	20240712	133300	12972415	2850	2850	2850	2850	0
361	20240712	133200	12972415	2850	2850	2850	2850	0
362	20240712	133100	12972415	2850	2850	2850	2850	0
363	20240712	133000	12972415	2850	2850	2850	2850	0
364	20240712	132900	12972415	2850	2850	2850	2850	0
365	20240712	132800	12972415	2850	2850	2850	2850	0
366	20240712	132700	12972415	2850	2850	2850	2850	4
367	20240712	132600	12961015	2850	2850	2850	2850	0
368	20240712	132500	12961015	2850	2850	2850	2850	0
369	20240712	132400	12961015	2850	2850	2850	2850	0
370	20240712	132300	12961015	2850	2850	2850	2850	0
371	20240712	132200	12961015	2850	2850	2850	2850	50
372	20240712	132100	12818515	2850	2850	2850	2850	4
373	20240712	132000	12807115	2850	2850	2850	2850	0
374	20240712	131900	12807115	2850	2850	2850	2850	0
375	20240712	131800	12807115	2850	2850	2850	2850	12
376	20240712	131700	12772915	2850	2850	2850	2850	0
377	20240712	131600	12772915	2850	2850	2850	2850	0
378	20240712	131500	12772915	2850	2850	2850	2850	0
379	20240712	131400	12772915	2850	2850	2850	2850	0
380	20240712	131300	12772915	2850	2850	2850	2850	0
381	20240712	131200	12772915	2850	2850	2850	2850	0
382	20240712	131100	12772915	2850	2850	2850	2850	0
383	20240712	131000	12772915	2850	2850	2850	2850	0
384	20240712	130900	12772915	2850	2850	2850	2850	0
385	20240712	130800	12772915	2850	2850	2850	2850	0
386	20240712	130700	12772915	2850	2850	2850	2850	0
387	20240712	130600	12772915	2850	2850	2850	2850	0
388	20240712	130500	12772915	2850	2850	2850	2850	0
389	20240712	130400	12772915	2850	2850	2850	2850	4
390	20240712	130300	12761515	2850	2850	2850	2850	4
391	20240712	130200	12750115	2850	2850	2850	2850	0
392	20240712	130100	12750115	2850	2850	2850	2850	1
393	20240712	130000	12747265	2850	2850	2850	2850	0
394	20240712	125900	12747265	2850	2850	2850	2850	0
395	20240712	125800	12747265	2850	2850	2850	2850	6
396	20240712	125700	12730165	2850	2850	2850	2850	0
397	20240712	125600	12730165	2850	2850	2850	2850	0
398	20240712	125500	12730165	2850	2850	2850	2850	0
399	20240712	125400	12730165	2850	2850	2850	2850	0
400	20240712	125300	12730165	2850	2850	2850	2850	4
401	20240712	125200	12718765	2850	2850	2850	2850	0
402	20240712	125100	12718765	2850	2850	2850	2850	0
403	20240712	125000	12718765	2850	2850	2850	2850	0
404	20240712	124900	12718765	2850	2850	2850	2850	3
405	20240712	124800	12710215	2850	2850	2850	2850	0
406	20240712	124700	12710215	2850	2850	2850	2850	0
407	20240712	124600	12710215	2850	2850	2850	2850	0
408	20240712	124500	12710215	2850	2850	2850	2850	2
409	20240712	124400	12704515	2850	2850	2850	2850	0
410	20240712	124300	12704515	2850	2850	2850	2850	0
411	20240712	124200	12704515	2850	2850	2850	2850	0
412	20240712	124100	12704515	2850	2850	2850	2850	3
413	20240712	124000	12695965	2850	2850	2850	2850	0
414	20240712	123900	12695965	2850	2850	2850	2850	0
415	20240712	123800	12695965	2850	2850	2850	2850	0
416	20240712	123700	12695965	2850	2850	2850	2850	0
417	20240712	123600	12695965	2850	2850	2850	2850	3
418	20240712	123500	12687415	2850	2850	2850	2850	143
419	20240712	123400	12279865	2850	2850	2850	2850	0
420	20240712	123300	12279865	2850	2850	2850	2850	9
421	20240712	123200	12254215	2845	2845	2845	2845	0
422	20240712	123100	12254215	2845	2845	2845	2845	0
423	20240712	123000	12254215	2845	2845	2845	2845	0
424	20240712	122900	12254215	2845	2845	2845	2845	0
425	20240712	122800	12254215	2845	2845	2845	2845	0
426	20240712	122700	12254215	2845	2845	2845	2845	0
427	20240712	122600	12254215	2845	2845	2845	2845	0
428	20240712	122500	12254215	2845	2845	2845	2845	0
429	20240712	122400	12254215	2845	2845	2845	2845	0
430	20240712	122300	12254215	2845	2845	2845	2845	0
431	20240712	122200	12254215	2845	2845	2845	2845	0
432	20240712	122100	12254215	2845	2845	2845	2845	0
433	20240712	122000	12254215	2845	2845	2845	2845	0
434	20240712	121900	12254215	2845	2845	2845	2845	0
435	20240712	121800	12254215	2845	2845	2845	2845	0
436	20240712	121700	12254215	2845	2845	2845	2845	17
437	20240712	121600	12205850	2850	2850	2850	2850	0
438	20240712	121500	12205850	2850	2850	2850	2850	0
439	20240712	121400	12205850	2850	2850	2850	2850	0
440	20240712	121300	12205850	2850	2850	2850	2850	0
441	20240712	121200	12205850	2850	2850	2850	2850	0
442	20240712	121100	12205850	2850	2850	2850	2850	0
443	20240712	121000	12205850	2850	2850	2850	2850	0
444	20240712	120900	12205850	2850	2850	2850	2850	0
445	20240712	120800	12205850	2850	2850	2850	2850	0
446	20240712	120700	12205850	2850	2850	2850	2850	0
447	20240712	120600	12205850	2850	2850	2850	2850	0
448	20240712	120500	12205850	2850	2850	2850	2850	0
449	20240712	120400	12205850	2850	2850	2850	2850	0
450	20240712	120300	12205850	2850	2850	2850	2850	0
451	20240712	120200	12205850	2850	2850	2850	2850	0
452	20240712	120100	12205850	2850	2850	2850	2850	0
453	20240712	120000	12205850	2850	2850	2850	2850	0
454	20240712	115900	12205850	2850	2850	2850	2850	0
455	20240712	115800	12205850	2850	2850	2850	2850	20
456	20240712	115700	12148850	2845	2845	2845	2845	0
457	20240712	115600	12148850	2845	2845	2845	2845	15
458	20240712	115500	12106175	2845	2845	2845	2845	0
459	20240712	115400	12106175	2845	2845	2845	2845	0
460	20240712	115300	12106175	2845	2845	2845	2845	0
461	20240712	115200	12106175	2845	2845	2845	2845	291
462	20240712	115100	11278280	2850	2850	2850	2850	0
463	20240712	115000	11278280	2850	2850	2850	2850	0
464	20240712	114900	11278280	2850	2850	2850	2850	0
465	20240712	114800	11278280	2850	2850	2850	2850	0
466	20240712	114700	11278280	2850	2850	2850	2850	0
467	20240712	114600	11278280	2850	2850	2850	2850	35
468	20240712	114500	11178530	2850	2850	2850	2850	0
469	20240712	114400	11178530	2850	2850	2850	2850	0
470	20240712	114300	11178530	2850	2850	2850	2850	0
471	20240712	114200	11178530	2850	2850	2850	2850	0
472	20240712	114100	11178530	2850	2850	2850	2850	0
473	20240712	114000	11178530	2850	2850	2850	2850	0
474	20240712	113900	11178530	2850	2850	2850	2850	0
475	20240712	113800	11178530	2850	2850	2850	2850	3
476	20240712	113700	11169980	2850	2850	2850	2850	0
477	20240712	113600	11169980	2850	2850	2850	2850	0
478	20240712	113500	11169980	2850	2850	2850	2850	0
479	20240712	113400	11169980	2850	2850	2850	2850	0
480	20240712	113300	11169980	2850	2850	2850	2850	0
481	20240712	113200	11169980	2850	2850	2850	2850	0
482	20240712	113100	11169980	2850	2850	2850	2850	0
483	20240712	113000	11169980	2850	2850	2850	2850	0
484	20240712	112900	11169980	2850	2850	2850	2850	0
485	20240712	112800	11169980	2850	2850	2850	2850	0
486	20240712	112700	11169980	2850	2850	2850	2850	0
487	20240712	112600	11169980	2850	2850	2850	2850	0
488	20240712	112500	11169980	2850	2850	2850	2850	166
489	20240712	112400	10696880	2855	2855	2855	2855	0
490	20240712	112300	10696880	2855	2855	2855	2855	0
491	20240712	112200	10696880	2855	2855	2855	2855	0
492	20240712	112100	10696880	2855	2855	2855	2855	0
493	20240712	112000	10696880	2855	2855	2855	2855	0
494	20240712	111900	10696880	2855	2855	2855	2855	1
495	20240712	111800	10694025	2855	2855	2855	2855	1
496	20240712	111700	10691170	2855	2855	2855	2855	0
497	20240712	111600	10691170	2855	2855	2855	2855	0
498	20240712	111500	10691170	2855	2855	2855	2855	0
499	20240712	111400	10691170	2855	2855	2855	2855	0
500	20240712	111300	10691170	2855	2855	2855	2855	0
501	20240712	111200	10691170	2855	2855	2855	2855	0
502	20240712	111100	10691170	2855	2855	2855	2855	0
503	20240712	111000	10691170	2855	2855	2855	2855	0
504	20240712	110900	10691170	2855	2855	2855	2855	0
505	20240712	110800	10691170	2855	2855	2855	2855	0
506	20240712	110700	10691170	2855	2855	2855	2855	0
507	20240712	110600	10691170	2855	2855	2855	2855	0
508	20240712	110500	10691170	2855	2855	2855	2855	0
509	20240712	110400	10691170	2855	2855	2855	2855	0
510	20240712	110300	10691170	2855	2855	2855	2855	0
511	20240712	110200	10691170	2855	2855	2855	2855	0
512	20240712	110100	10691170	2855	2855	2855	2855	0
513	20240712	110000	10691170	2855	2855	2855	2855	0
514	20240712	105900	10691170	2855	2855	2855	2855	0
515	20240712	105800	10691170	2855	2855	2855	2855	0
516	20240712	105700	10691170	2855	2855	2855	2855	0
517	20240712	105600	10691170	2855	2855	2855	2855	0
518	20240712	105500	10691170	2855	2855	2855	2855	0
519	20240712	105400	10691170	2855	2855	2855	2855	0
520	20240712	105300	10691170	2855	2855	2855	2855	0
521	20240712	105200	10691170	2855	2855	2855	2855	4
522	20240712	105100	10679750	2855	2855	2855	2855	0
523	20240712	105000	10679750	2855	2855	2855	2855	0
524	20240712	104900	10679750	2855	2855	2855	2855	0
525	20240712	104800	10679750	2855	2855	2855	2855	0
526	20240712	104700	10679750	2855	2855	2855	2855	0
527	20240712	104600	10679750	2855	2855	2855	2855	1
528	20240712	104500	10676895	2855	2855	2855	2855	0
529	20240712	104400	10676895	2855	2855	2855	2855	0
530	20240712	104300	10676895	2855	2855	2855	2855	0
531	20240712	104200	10676895	2855	2855	2855	2855	1
532	20240712	104100	10674040	2850	2850	2850	2850	0
533	20240712	104000	10674040	2850	2850	2850	2850	0
534	20240712	103900	10674040	2850	2850	2850	2850	0
535	20240712	103800	10674040	2850	2850	2850	2850	0
536	20240712	103700	10674040	2850	2850	2850	2850	0
537	20240712	103600	10674040	2850	2850	2850	2850	0
538	20240712	103500	10674040	2850	2850	2850	2850	0
539	20240712	103400	10674040	2850	2850	2850	2850	170
540	20240712	103300	10189540	2850	2850	2850	2850	0
541	20240712	103200	10189540	2850	2850	2850	2850	0
542	20240712	103100	10189540	2850	2850	2850	2850	0
543	20240712	103000	10189540	2850	2850	2850	2850	0
544	20240712	102900	10189540	2850	2850	2850	2850	0
545	20240712	102800	10189540	2850	2850	2850	2850	0
546	20240712	102700	10189540	2850	2850	2850	2850	0
547	20240712	102600	10189540	2850	2850	2850	2850	0
548	20240712	102500	10189540	2850	2850	2850	2850	0
549	20240712	102400	10189540	2850	2850	2850	2850	0
550	20240712	102300	10189540	2850	2850	2850	2850	33
551	20240712	102200	10095490	2850	2850	2850	2850	79
552	20240712	102100	9870340	2850	2850	2850	2850	0
553	20240712	102000	9870340	2850	2850	2850	2850	0
554	20240712	101900	9870340	2850	2850	2850	2850	0
555	20240712	101800	9870340	2850	2850	2850	2850	0
556	20240712	101700	9870340	2850	2850	2850	2850	0
557	20240712	101600	9870340	2850	2850	2850	2850	16
558	20240712	101500	9824740	2850	2850	2850	2850	188
559	20240712	101400	9288940	2845	2845	2845	2845	500
560	20240712	101300	7866440	2845	2845	2845	2845	0
561	20240712	101200	7866440	2845	2845	2845	2845	0
562	20240712	101100	7866440	2845	2845	2845	2845	16
563	20240712	101000	7820920	2850	2850	2850	2850	0
564	20240712	100900	7820920	2850	2850	2850	2850	0
565	20240712	100800	7820920	2850	2850	2850	2850	312
566	20240712	100700	6931720	2850	2850	2850	2850	0
567	20240712	100600	6931720	2850	2850	2850	2850	152
568	20240712	100500	6498520	2855	2855	2855	2855	0
569	20240712	100400	6498520	2855	2855	2855	2855	100
570	20240712	100300	6213020	2855	2855	2855	2855	0
571	20240712	100200	6213020	2855	2855	2855	2855	2
572	20240712	100100	6207310	2855	2855	2855	2855	0
573	20240712	100000	6207310	2855	2855	2855	2855	0
574	20240712	095900	6207310	2855	2855	2855	2855	0
575	20240712	095800	6207310	2855	2855	2855	2855	0
576	20240712	095700	6207310	2855	2850	2855	2850	5
577	20240712	095600	6193050	2850	2850	2850	2850	0
578	20240712	095500	6193050	2850	2850	2850	2850	73
579	20240712	095400	5985000	2850	2850	2850	2850	0
580	20240712	095300	5985000	2850	2850	2850	2850	0
581	20240712	095200	5985000	2850	2850	2850	2850	0
582	20240712	095100	5985000	2850	2850	2850	2850	0
583	20240712	095000	5985000	2850	2850	2850	2850	0
584	20240712	094900	5985000	2850	2850	2850	2850	0
585	20240712	094800	5985000	2850	2850	2850	2850	20
586	20240712	094700	5928000	2850	2850	2850	2850	0
587	20240712	094600	5928000	2850	2850	2850	2850	0
588	20240712	094500	5928000	2850	2850	2850	2850	0
589	20240712	094400	5928000	2850	2850	2850	2850	246
590	20240712	094300	5226900	2850	2850	2850	2850	0
591	20240712	094200	5226900	2850	2850	2850	2850	0
592	20240712	094100	5226900	2850	2850	2850	2850	0
593	20240712	094000	5226900	2850	2850	2850	2850	500
594	20240712	093900	3801900	2850	2850	2850	2850	0
595	20240712	093800	3801900	2850	2850	2850	2850	0
596	20240712	093700	3801900	2850	2850	2850	2850	843
597	20240712	093600	1399350	2850	2850	2850	2850	0
598	20240712	093500	1399350	2850	2850	2850	2850	0
599	20240712	093400	1399350	2850	2850	2850	2850	0
600	20240712	093300	1399350	2850	2850	2850	2850	0
601	20240712	093200	1399350	2850	2850	2850	2850	0
602	20240712	093100	1399350	2850	2850	2850	2850	0
603	20240712	093000	1399350	2850	2850	2850	2850	0
604	20240712	092900	1399350	2850	2850	2850	2850	0
605	20240712	092800	1399350	2850	2850	2850	2850	0
606	20240712	092700	1399350	2850	2850	2850	2850	0
607	20240712	092600	1399350	2850	2850	2850	2850	0
608	20240712	092500	1399350	2850	2850	2850	2850	0
609	20240712	092400	1399350	2850	2850	2850	2850	0
610	20240712	092300	1399350	2850	2850	2850	2850	1
611	20240712	092200	1396500	2850	2850	2850	2850	1
612	20240712	092100	1393650	2850	2850	2850	2850	0
613	20240712	092000	1393650	2850	2850	2850	2850	0
614	20240712	091900	1393650	2850	2850	2850	2850	0
615	20240712	091800	1393650	2850	2850	2850	2850	0
616	20240712	091700	1393650	2850	2850	2850	2850	300
617	20240712	091600	538650	2850	2850	2850	2850	0
618	20240712	091500	538650	2850	2850	2850	2850	0
619	20240712	091400	538650	2850	2850	2850	2850	0
620	20240712	091300	538650	2850	2850	2850	2850	0
621	20240712	091200	538650	2850	2850	2850	2850	0
622	20240712	091100	538650	2850	2850	2850	2850	0
623	20240712	091000	538650	2850	2850	2850	2850	0
624	20240712	090900	538650	2850	2850	2850	2850	0
625	20240712	090800	538650	2850	2850	2850	2850	0
626	20240712	090700	538650	2850	2850	2850	2850	0
627	20240712	090600	538650	2850	2850	2850	2850	0
628	20240712	090500	538650	2850	2850	2850	2850	0
629	20240712	090400	538650	2850	2850	2850	2850	0
630	20240712	090300	538650	2850	2850	2850	2850	0
631	20240712	090200	538650	2850	2850	2850	2850	0
632	20240712	090100	538650	2850	2850	2850	2850	0
633	20240712	090000	538650	2850	2850	2850	2850	189