KissMeData/217880/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205100	1343990	2870	2870	2870	2870	2
3	20240712	205000	1343990	2870	2870	2870	2870	0
4	20240712	204900	1343990	2870	2870	2870	2870	0
5	20240712	204800	1343990	2870	2870	2870	2870	0
6	20240712	204700	1343990	2870	2870	2870	2870	0
7	20240712	204600	1343990	2870	2870	2870	2870	0
8	20240712	204500	1343990	2870	2870	2870	2870	0
9	20240712	204400	1343990	2870	2870	2870	2870	0
10	20240712	204300	1343990	2870	2870	2870	2870	0
11	20240712	204200	1343990	2870	2870	2870	2870	0
12	20240712	204100	1343990	2870	2870	2870	2870	0
13	20240712	204000	1343990	2870	2870	2870	2870	0
14	20240712	203900	1343990	2870	2870	2870	2870	0
15	20240712	203800	1343990	2870	2870	2870	2870	0
16	20240712	203700	1343990	2870	2870	2870	2870	0
17	20240712	203600	1343990	2870	2870	2870	2870	0
18	20240712	203500	1343990	2870	2870	2870	2870	0
19	20240712	203400	1343990	2870	2870	2870	2870	0
20	20240712	203300	1343990	2870	2870	2870	2870	0
21	20240712	203200	1343990	2870	2870	2870	2870	0
22	20240712	203100	1343990	2870	2870	2870	2870	0
23	20240712	203000	1343990	2870	2870	2870	2870	0
24	20240712	202900	1343990	2870	2870	2870	2870	0
25	20240712	202800	1343990	2870	2870	2870	2870	0
26	20240712	202700	1343990	2870	2870	2870	2870	0
27	20240712	202600	1343990	2870	2870	2870	2870	0
28	20240712	202500	1343990	2870	2870	2870	2870	0
29	20240712	202400	1343990	2870	2870	2870	2870	0
30	20240712	202300	1343990	2870	2870	2870	2870	0
31	20240712	202200	1343990	2870	2870	2870	2870	0
32	20240712	202100	1343990	2870	2870	2870	2870	2
33	20240712	202000	1343990	2870	2870	2870	2870	0
34	20240712	201900	1343990	2870	2870	2870	2870	0
35	20240712	201800	1343990	2870	2870	2870	2870	0
36	20240712	201700	1343990	2870	2870	2870	2870	0
37	20240712	201600	1343990	2870	2870	2870	2870	0
38	20240712	201500	1343990	2870	2870	2870	2870	0
39	20240712	201400	1343990	2870	2870	2870	2870	0
40	20240712	201300	1343990	2870	2870	2870	2870	0
41	20240712	201200	1343990	2870	2870	2870	2870	0
42	20240712	201100	1343990	2870	2870	2870	2870	0
43	20240712	201000	1343990	2870	2870	2870	2870	0
44	20240712	200900	1343990	2870	2870	2870	2870	0
45	20240712	200800	1343990	2870	2870	2870	2870	0
46	20240712	200700	1343990	2870	2870	2870	2870	0
47	20240712	200600	1343990	2870	2870	2870	2870	0
48	20240712	200500	1343990	2870	2870	2870	2870	0
49	20240712	200400	1343990	2870	2870	2870	2870	0
50	20240712	200300	1343990	2870	2870	2870	2870	0
51	20240712	200200	1343990	2870	2870	2870	2870	0
52	20240712	200100	1343990	2870	2870	2870	2870	0
53	20240712	200000	1343990	2870	2870	2870	2870	0
54	20240712	195900	1343990	2870	2870	2870	2870	0
55	20240712	195800	1343990	2870	2870	2870	2870	0
56	20240712	195700	1343990	2870	2870	2870	2870	0
57	20240712	195600	1343990	2870	2870	2870	2870	0
58	20240712	195500	1343990	2870	2870	2870	2870	0
59	20240712	195400	1343990	2870	2870	2870	2870	0
60	20240712	195300	1343990	2870	2870	2870	2870	0
61	20240712	195200	1343990	2870	2870	2870	2870	0
62	20240712	195100	1343990	2870	2870	2870	2870	2
63	20240712	195000	1343990	2870	2870	2870	2870	0
64	20240712	194900	1343990	2870	2870	2870	2870	0
65	20240712	194800	1343990	2870	2870	2870	2870	0
66	20240712	194700	1343990	2870	2870	2870	2870	0
67	20240712	194600	1343990	2870	2870	2870	2870	0
68	20240712	194500	1343990	2870	2870	2870	2870	0
69	20240712	194400	1343990	2870	2870	2870	2870	0
70	20240712	194300	1343990	2870	2870	2870	2870	0
71	20240712	194200	1343990	2870	2870	2870	2870	0
72	20240712	194100	1343990	2870	2870	2870	2870	0
73	20240712	194000	1343990	2870	2870	2870	2870	0
74	20240712	193900	1343990	2870	2870	2870	2870	0
75	20240712	193800	1343990	2870	2870	2870	2870	0
76	20240712	193700	1343990	2870	2870	2870	2870	0
77	20240712	193600	1343990	2870	2870	2870	2870	0
78	20240712	193500	1343990	2870	2870	2870	2870	0
79	20240712	193400	1343990	2870	2870	2870	2870	0
80	20240712	193300	1343990	2870	2870	2870	2870	0
81	20240712	193200	1343990	2870	2870	2870	2870	0
82	20240712	193100	1343990	2870	2870	2870	2870	0
83	20240712	193000	1343990	2870	2870	2870	2870	0
84	20240712	192900	1343990	2870	2870	2870	2870	0
85	20240712	192800	1343990	2870	2870	2870	2870	0
86	20240712	192700	1343990	2870	2870	2870	2870	0
87	20240712	192600	1343990	2870	2870	2870	2870	0
88	20240712	192500	1343990	2870	2870	2870	2870	0
89	20240712	192400	1343990	2870	2870	2870	2870	0
90	20240712	192300	1343990	2870	2870	2870	2870	0
91	20240712	192200	1343990	2870	2870	2870	2870	0
92	20240712	192100	1343990	2870	2870	2870	2870	2
93	20240712	192000	1343990	2870	2870	2870	2870	0
94	20240712	191900	1343990	2870	2870	2870	2870	0
95	20240712	191800	1343990	2870	2870	2870	2870	0
96	20240712	191700	1343990	2870	2870	2870	2870	0
97	20240712	191600	1343990	2870	2870	2870	2870	0
98	20240712	191500	1343990	2870	2870	2870	2870	0
99	20240712	191400	1343990	2870	2870	2870	2870	0
100	20240712	191300	1343990	2870	2870	2870	2870	0
101	20240712	191200	1343990	2870	2870	2870	2870	0
102	20240712	191100	1343990	2870	2870	2870	2870	0
103	20240712	191000	1343990	2870	2870	2870	2870	0
104	20240712	190900	1343990	2870	2870	2870	2870	0
105	20240712	190800	1343990	2870	2870	2870	2870	0
106	20240712	190700	1343990	2870	2870	2870	2870	0
107	20240712	190600	1343990	2870	2870	2870	2870	0
108	20240712	190500	1343990	2870	2870	2870	2870	0
109	20240712	190400	1343990	2870	2870	2870	2870	0
110	20240712	190300	1343990	2870	2870	2870	2870	0
111	20240712	190200	1343990	2870	2870	2870	2870	0
112	20240712	190100	1343990	2870	2870	2870	2870	0
113	20240712	190000	1343990	2870	2870	2870	2870	0
114	20240712	185900	1343990	2870	2870	2870	2870	0
115	20240712	185800	1343990	2870	2870	2870	2870	0
116	20240712	185700	1343990	2870	2870	2870	2870	0
117	20240712	185600	1343990	2870	2870	2870	2870	0
118	20240712	185500	1343990	2870	2870	2870	2870	0
119	20240712	185400	1343990	2870	2870	2870	2870	0
120	20240712	185300	1343990	2870	2870	2870	2870	0
121	20240712	185200	1343990	2870	2870	2870	2870	0
122	20240712	185100	1343990	2870	2870	2870	2870	2
123	20240712	185000	1343990	2870	2870	2870	2870	0
124	20240712	184900	1343990	2870	2870	2870	2870	0
125	20240712	184800	1343990	2870	2870	2870	2870	0
126	20240712	184700	1343990	2870	2870	2870	2870	0
127	20240712	184600	1343990	2870	2870	2870	2870	0
128	20240712	184500	1343990	2870	2870	2870	2870	0
129	20240712	184400	1343990	2870	2870	2870	2870	0
130	20240712	184300	1343990	2870	2870	2870	2870	0
131	20240712	184200	1343990	2870	2870	2870	2870	0
132	20240712	184100	1343990	2870	2870	2870	2870	0
133	20240712	184000	1343990	2870	2870	2870	2870	0
134	20240712	183900	1343990	2870	2870	2870	2870	0
135	20240712	183800	1343990	2870	2870	2870	2870	0
136	20240712	183700	1343990	2870	2870	2870	2870	0
137	20240712	183600	1343990	2870	2870	2870	2870	0
138	20240712	183500	1343990	2870	2870	2870	2870	0
139	20240712	183400	1343990	2870	2870	2870	2870	0
140	20240712	183300	1343990	2870	2870	2870	2870	0
141	20240712	183200	1343990	2870	2870	2870	2870	0
142	20240712	183100	1343990	2870	2870	2870	2870	0
143	20240712	183000	1343990	2870	2870	2870	2870	0
144	20240712	182900	1343990	2870	2870	2870	2870	0
145	20240712	182800	1343990	2870	2870	2870	2870	0
146	20240712	182700	1343990	2870	2870	2870	2870	0
147	20240712	182600	1343990	2870	2870	2870	2870	0
148	20240712	182500	1343990	2870	2870	2870	2870	0
149	20240712	182400	1343990	2870	2870	2870	2870	0
150	20240712	182300	1343990	2870	2870	2870	2870	0
151	20240712	182200	1343990	2870	2870	2870	2870	0
152	20240712	182100	1343990	2870	2870	2870	2870	2
153	20240712	182000	1343990	2870	2870	2870	2870	0
154	20240712	181900	1343990	2870	2870	2870	2870	0
155	20240712	181800	1343990	2870	2870	2870	2870	0
156	20240712	181700	1343990	2870	2870	2870	2870	0
157	20240712	181600	1343990	2870	2870	2870	2870	0
158	20240712	181500	1343990	2870	2870	2870	2870	0
159	20240712	181400	1343990	2870	2870	2870	2870	0
160	20240712	181300	1343990	2870	2870	2870	2870	0
161	20240712	181200	1343990	2870	2870	2870	2870	0
162	20240712	181100	1343990	2870	2870	2870	2870	0
163	20240712	181000	1343990	2870	2870	2870	2870	0
164	20240712	180900	1343990	2870	2870	2870	2870	0
165	20240712	180800	1343990	2870	2870	2870	2870	0
166	20240712	180700	1343990	2870	2870	2870	2870	0
167	20240712	180600	1343990	2870	2870	2870	2870	0
168	20240712	180500	1343990	2870	2870	2870	2870	0
169	20240712	180400	1343990	2870	2870	2870	2870	0
170	20240712	180300	1343990	2870	2870	2870	2870	0
171	20240712	180200	1343990	2870	2870	2870	2870	0
172	20240712	180100	1343990	2870	2870	2870	2870	0
173	20240712	180000	1343990	2870	2870	2870	2870	0
174	20240712	175900	1343990	2870	2870	2870	2870	0
175	20240712	175800	1343990	2870	2870	2870	2870	0
176	20240712	175700	1343990	2870	2870	2870	2870	0
177	20240712	175600	1343990	2870	2870	2870	2870	0
178	20240712	175500	1343990	2870	2870	2870	2870	0
179	20240712	175400	1343990	2870	2870	2870	2870	0
180	20240712	175300	1343990	2870	2870	2870	2870	0
181	20240712	175200	1343990	2870	2870	2870	2870	0
182	20240712	175100	1343990	2870	2870	2870	2870	2
183	20240712	175000	1343990	2870	2870	2870	2870	0
184	20240712	174900	1343990	2870	2870	2870	2870	0
185	20240712	174800	1343990	2870	2870	2870	2870	0
186	20240712	174700	1343990	2870	2870	2870	2870	0
187	20240712	174600	1343990	2870	2870	2870	2870	0
188	20240712	174500	1343990	2870	2870	2870	2870	0
189	20240712	174400	1343990	2870	2870	2870	2870	0
190	20240712	174300	1343990	2870	2870	2870	2870	0
191	20240712	174200	1343990	2870	2870	2870	2870	0
192	20240712	174100	1343990	2870	2870	2870	2870	0
193	20240712	174000	1343990	2870	2870	2870	2870	0
194	20240712	173900	1343990	2870	2870	2870	2870	0
195	20240712	173800	1343990	2870	2870	2870	2870	0
196	20240712	173700	1343990	2870	2870	2870	2870	0
197	20240712	173600	1343990	2870	2870	2870	2870	0
198	20240712	173500	1343990	2870	2870	2870	2870	0
199	20240712	173400	1343990	2870	2870	2870	2870	0
200	20240712	173300	1343990	2870	2870	2870	2870	0
201	20240712	173200	1343990	2870	2870	2870	2870	0
202	20240712	173100	1343990	2870	2870	2870	2870	0
203	20240712	173000	1343990	2870	2870	2870	2870	0
204	20240712	172900	1343990	2870	2870	2870	2870	0
205	20240712	172800	1343990	2870	2870	2870	2870	0
206	20240712	172700	1343990	2870	2870	2870	2870	0
207	20240712	172600	1343990	2870	2870	2870	2870	0
208	20240712	172500	1343990	2870	2870	2870	2870	0
209	20240712	172400	1343990	2870	2870	2870	2870	0
210	20240712	172300	1343990	2870	2870	2870	2870	0
211	20240712	172200	1343990	2870	2870	2870	2870	0
212	20240712	172100	1343990	2870	2870	2870	2870	2
213	20240712	172000	1343990	2870	2870	2870	2870	0
214	20240712	171900	1343990	2870	2870	2870	2870	0
215	20240712	171800	1343990	2870	2870	2870	2870	0
216	20240712	171700	1343990	2870	2870	2870	2870	0
217	20240712	171600	1343990	2870	2870	2870	2870	0
218	20240712	171500	1343990	2870	2870	2870	2870	0
219	20240712	171400	1343990	2870	2870	2870	2870	0
220	20240712	171300	1343990	2870	2870	2870	2870	0
221	20240712	171200	1343990	2870	2870	2870	2870	0
222	20240712	171100	1343990	2870	2870	2870	2870	0
223	20240712	171000	1343990	2870	2870	2870	2870	0
224	20240712	170900	1343990	2870	2870	2870	2870	0
225	20240712	170800	1343990	2870	2870	2870	2870	0
226	20240712	170700	1343990	2870	2870	2870	2870	0
227	20240712	170600	1343990	2870	2870	2870	2870	0
228	20240712	170500	1343990	2870	2870	2870	2870	0
229	20240712	170400	1343990	2870	2870	2870	2870	0
230	20240712	170300	1343990	2870	2870	2870	2870	0
231	20240712	170200	1343990	2870	2870	2870	2870	0
232	20240712	170100	1343990	2870	2870	2870	2870	0
233	20240712	170000	1343990	2870	2870	2870	2870	0
234	20240712	165900	1343990	2870	2870	2870	2870	0
235	20240712	165800	1343990	2870	2870	2870	2870	0
236	20240712	165700	1343990	2870	2870	2870	2870	0
237	20240712	165600	1343990	2870	2870	2870	2870	0
238	20240712	165500	1343990	2870	2870	2870	2870	0
239	20240712	165400	1343990	2870	2870	2870	2870	0
240	20240712	165300	1343990	2870	2870	2870	2870	0
241	20240712	165200	1343990	2870	2870	2870	2870	0
242	20240712	165100	1343990	2870	2870	2870	2870	2
243	20240712	165000	1343990	2870	2870	2870	2870	0
244	20240712	164900	1343990	2870	2870	2870	2870	0
245	20240712	164800	1343990	2870	2870	2870	2870	0
246	20240712	164700	1343990	2870	2870	2870	2870	0
247	20240712	164600	1343990	2870	2870	2870	2870	0
248	20240712	164500	1343990	2870	2870	2870	2870	0
249	20240712	164400	1343990	2870	2870	2870	2870	0
250	20240712	164300	1343990	2870	2870	2870	2870	0
251	20240712	164200	1343990	2870	2870	2870	2870	0
252	20240712	164100	1343990	2870	2870	2870	2870	0
253	20240712	164000	1343990	2870	2870	2870	2870	0
254	20240712	163900	1343990	2870	2870	2870	2870	0
255	20240712	163800	1343990	2870	2870	2870	2870	0
256	20240712	163700	1343990	2870	2870	2870	2870	0
257	20240712	163600	1343990	2870	2870	2870	2870	0
258	20240712	163500	1343990	2870	2870	2870	2870	0
259	20240712	163400	1343990	2870	2870	2870	2870	0
260	20240712	163300	1343990	2870	2870	2870	2870	0
261	20240712	163200	1343990	2870	2870	2870	2870	0
262	20240712	163100	1343990	2870	2870	2870	2870	0
263	20240712	163000	1343990	2870	2870	2870	2870	0
264	20240712	162900	1343990	2870	2870	2870	2870	0
265	20240712	162800	1343990	2870	2870	2870	2870	0
266	20240712	162700	1343990	2870	2870	2870	2870	0
267	20240712	162600	1343990	2870	2870	2870	2870	0
268	20240712	162500	1343990	2870	2870	2870	2870	0
269	20240712	162400	1343990	2870	2870	2870	2870	0
270	20240712	162300	1343990	2870	2870	2870	2870	0
271	20240712	162200	1343990	2870	2870	2870	2870	0
272	20240712	162100	1343990	2870	2870	2870	2870	2
273	20240712	162000	1343990	2870	2870	2870	2870	0
274	20240712	161900	1343990	2870	2870	2870	2870	0
275	20240712	161800	1343990	2870	2870	2870	2870	0
276	20240712	161700	1343990	2870	2870	2870	2870	0
277	20240712	161600	1343990	2870	2870	2870	2870	0
278	20240712	161500	1343990	2870	2870	2870	2870	0
279	20240712	161400	1343990	2870	2870	2870	2870	0
280	20240712	161300	1343990	2870	2870	2870	2870	0
281	20240712	161200	1343990	2870	2870	2870	2870	0
282	20240712	161100	1343990	2870	2870	2870	2870	0
283	20240712	161000	1343990	2870	2870	2870	2870	0
284	20240712	160900	1343990	2870	2870	2870	2870	0
285	20240712	160800	1343990	2870	2870	2870	2870	0
286	20240712	160700	1343990	2870	2870	2870	2870	0
287	20240712	160600	1343990	2870	2870	2870	2870	0
288	20240712	160500	1343990	2870	2870	2870	2870	0
289	20240712	160400	1343990	2870	2870	2870	2870	0
290	20240712	160300	1343990	2870	2870	2870	2870	0
291	20240712	160200	1343990	2870	2870	2870	2870	0
292	20240712	160100	1343990	2870	2870	2870	2870	0
293	20240712	160000	1343990	2870	2870	2870	2870	0
294	20240712	155900	1343990	2870	2870	2870	2870	0
295	20240712	155800	1343990	2870	2870	2870	2870	0
296	20240712	155700	1343990	2870	2870	2870	2870	0
297	20240712	155600	1343990	2870	2870	2870	2870	0
298	20240712	155500	1343990	2870	2870	2870	2870	0
299	20240712	155400	1343990	2870	2870	2870	2870	0
300	20240712	155300	1343990	2870	2870	2870	2870	0
301	20240712	155200	1343990	2870	2870	2870	2870	0
302	20240712	155100	1343990	2870	2870	2870	2870	2
303	20240712	155000	1343990	2870	2870	2870	2870	0
304	20240712	154900	1343990	2870	2870	2870	2870	0
305	20240712	154800	1343990	2870	2870	2870	2870	0
306	20240712	154700	1343990	2870	2870	2870	2870	0
307	20240712	154600	1343990	2870	2870	2870	2870	0
308	20240712	154500	1343990	2870	2870	2870	2870	0
309	20240712	154400	1343990	2870	2870	2870	2870	0
310	20240712	154300	1343990	2870	2870	2870	2870	0
311	20240712	154200	1343990	2870	2870	2870	2870	0
312	20240712	154100	1343990	2870	2870	2870	2870	0
313	20240712	154000	1343990	2870	2870	2870	2870	0
314	20240712	153900	1343990	2870	2870	2870	2870	0
315	20240712	153800	1343990	2870	2870	2870	2870	0
316	20240712	153700	1343990	2870	2870	2870	2870	0
317	20240712	153600	1343990	2870	2870	2870	2870	0
318	20240712	153500	1343990	2870	2870	2870	2870	0
319	20240712	153400	1343990	2870	2870	2870	2870	0
320	20240712	153300	1343990	2870	2870	2870	2870	0
321	20240712	153200	1343990	2870	2870	2870	2870	0
322	20240712	153100	1343990	2870	2870	2870	2870	0
323	20240712	153000	1343990	2870	2870	2870	2870	0
324	20240712	152900	1343990	2870	2870	2870	2870	0
325	20240712	152800	1343990	2870	2870	2870	2870	0
326	20240712	152700	1343990	2870	2870	2870	2870	0
327	20240712	152600	1343990	2870	2870	2870	2870	0
328	20240712	152500	1343990	2870	2870	2870	2870	0
329	20240712	152400	1343990	2870	2870	2870	2870	0
330	20240712	152300	1343990	2870	2870	2870	2870	0
331	20240712	152200	1343990	2870	2870	2870	2870	0
332	20240712	152100	1343990	2870	2870	2870	2870	0
333	20240712	152000	1343990	2870	2870	2870	2870	0
334	20240712	151900	1343990	2870	2870	2870	2870	0
335	20240712	151800	1343990	2870	2870	2870	2870	0
336	20240712	151700	1343990	2870	2870	2870	2870	0
337	20240712	151600	1343990	2870	2870	2870	2870	0
338	20240712	151500	1343990	2870	2870	2870	2870	0
339	20240712	151400	1343990	2870	2870	2870	2870	0
340	20240712	151300	1343990	2870	2870	2870	2870	0
341	20240712	151200	1343990	2870	2870	2870	2870	0
342	20240712	151100	1343990	2870	2870	2870	2870	0
343	20240712	151000	1343990	2870	2870	2870	2870	0
344	20240712	150900	1343990	2870	2870	2870	2870	0
345	20240712	150800	1343990	2870	2870	2870	2870	0
346	20240712	150700	1343990	2870	2870	2870	2870	0
347	20240712	150600	1343990	2870	2870	2870	2870	0
348	20240712	150500	1343990	2870	2870	2870	2870	0
349	20240712	150400	1343990	2870	2870	2870	2870	0
350	20240712	150300	1343990	2870	2870	2870	2870	0
351	20240712	150200	1343990	2870	2870	2870	2870	0
352	20240712	150100	1343990	2870	2870	2870	2870	0
353	20240712	150000	1343990	2870	2870	2870	2870	0
354	20240712	145900	1343990	2870	2870	2870	2870	0
355	20240712	145800	1343990	2870	2870	2870	2870	0
356	20240712	145700	1343990	2870	2870	2870	2870	0
357	20240712	145600	1343990	2870	2870	2870	2870	0
358	20240712	145500	1343990	2870	2870	2870	2870	0
359	20240712	145400	1343990	2870	2870	2870	2870	0
360	20240712	145300	1343990	2870	2870	2870	2870	0
361	20240712	145200	1343990	2870	2870	2870	2870	0
362	20240712	145100	1343990	2870	2870	2870	2870	0
363	20240712	145000	1343990	2870	2870	2870	2870	0
364	20240712	144900	1343990	2870	2870	2870	2870	0
365	20240712	144800	1343990	2870	2870	2870	2870	0
366	20240712	144700	1343990	2870	2870	2870	2870	0
367	20240712	144600	1343990	2870	2870	2870	2870	0
368	20240712	144500	1343990	2870	2870	2870	2870	0
369	20240712	144400	1343990	2870	2870	2870	2870	0
370	20240712	144300	1343990	2870	2870	2870	2870	0
371	20240712	144200	1343990	2870	2870	2870	2870	0
372	20240712	144100	1343990	2870	2870	2870	2870	0
373	20240712	144000	1343990	2870	2870	2870	2870	0
374	20240712	143900	1343990	2870	2870	2870	2870	0
375	20240712	143800	1343990	2870	2870	2870	2870	0
376	20240712	143700	1343990	2870	2870	2870	2870	0
377	20240712	143600	1343990	2870	2870	2870	2870	0
378	20240712	143500	1343990	2870	2870	2870	2870	0
379	20240712	143400	1343990	2870	2870	2870	2870	0
380	20240712	143300	1343990	2870	2870	2870	2870	0
381	20240712	143200	1343990	2870	2870	2870	2870	0
382	20240712	143100	1343990	2870	2870	2870	2870	0
383	20240712	143000	1343990	2870	2870	2870	2870	0
384	20240712	142900	1343990	2870	2870	2870	2870	0
385	20240712	142800	1343990	2870	2870	2870	2870	0
386	20240712	142700	1343990	2870	2870	2870	2870	0
387	20240712	142600	1343990	2870	2870	2870	2870	0
388	20240712	142500	1343990	2870	2870	2870	2870	0
389	20240712	142400	1343990	2870	2870	2870	2870	0
390	20240712	142300	1343990	2870	2870	2870	2870	0
391	20240712	142200	1343990	2870	2870	2870	2870	0
392	20240712	142100	1343990	2870	2870	2870	2870	0
393	20240712	142000	1343990	2870	2870	2870	2870	0
394	20240712	141900	1343990	2870	2870	2870	2870	0
395	20240712	141800	1343990	2870	2870	2870	2870	0
396	20240712	141700	1343990	2870	2870	2870	2870	0
397	20240712	141600	1343990	2870	2870	2870	2870	0
398	20240712	141500	1343990	2870	2870	2870	2870	0
399	20240712	141400	1343990	2870	2870	2870	2870	0
400	20240712	141300	1343990	2870	2870	2870	2870	0
401	20240712	141200	1343990	2870	2870	2870	2870	0
402	20240712	141100	1343990	2870	2870	2870	2870	0
403	20240712	141000	1343990	2870	2870	2870	2870	0
404	20240712	140900	1343990	2870	2870	2870	2870	0
405	20240712	140800	1343990	2870	2870	2870	2870	0
406	20240712	140700	1343990	2870	2870	2870	2870	0
407	20240712	140600	1343990	2870	2870	2870	2870	0
408	20240712	140500	1343990	2870	2870	2870	2870	0
409	20240712	140400	1343990	2870	2870	2870	2870	0
410	20240712	140300	1343990	2870	2870	2870	2870	0
411	20240712	140200	1343990	2870	2870	2870	2870	0
412	20240712	140100	1343990	2870	2870	2870	2870	0
413	20240712	140000	1343990	2870	2870	2870	2870	0
414	20240712	135900	1343990	2870	2870	2870	2870	0
415	20240712	135800	1343990	2870	2870	2870	2870	0
416	20240712	135700	1343990	2870	2870	2870	2870	0
417	20240712	135600	1343990	2870	2870	2870	2870	0
418	20240712	135500	1343990	2870	2870	2870	2870	0
419	20240712	135400	1343990	2870	2870	2870	2870	0
420	20240712	135300	1343990	2870	2870	2870	2870	0
421	20240712	135200	1343990	2870	2870	2870	2870	0
422	20240712	135100	1343990	2870	2870	2870	2870	0
423	20240712	135000	1343990	2870	2870	2870	2870	0
424	20240712	134900	1343990	2870	2870	2870	2870	0
425	20240712	134800	1343990	2870	2870	2870	2870	0
426	20240712	134700	1343990	2870	2870	2870	2870	0
427	20240712	134600	1343990	2870	2870	2870	2870	0
428	20240712	134500	1343990	2870	2870	2870	2870	0
429	20240712	134400	1343990	2870	2870	2870	2870	0
430	20240712	134300	1343990	2870	2870	2870	2870	0
431	20240712	134200	1343990	2870	2870	2870	2870	0
432	20240712	134100	1343990	2870	2870	2870	2870	0
433	20240712	134000	1343990	2870	2870	2870	2870	0
434	20240712	133900	1343990	2870	2870	2870	2870	0
435	20240712	133800	1343990	2870	2870	2870	2870	0
436	20240712	133700	1343990	2870	2870	2870	2870	0
437	20240712	133600	1343990	2870	2870	2870	2870	0
438	20240712	133500	1343990	2870	2870	2870	2870	0
439	20240712	133400	1343990	2870	2870	2870	2870	0
440	20240712	133300	1343990	2870	2870	2870	2870	0
441	20240712	133200	1343990	2870	2870	2870	2870	0
442	20240712	133100	1343990	2870	2870	2870	2870	0
443	20240712	133000	1343990	2870	2870	2870	2870	2
444	20240712	132900	1338250	2780	2780	2780	2780	0
445	20240712	132800	1338250	2780	2780	2780	2780	0
446	20240712	132700	1338250	2780	2780	2780	2780	250
447	20240712	132600	643250	2870	2870	2870	2870	0
448	20240712	132500	643250	2870	2870	2870	2870	0
449	20240712	132400	643250	2870	2870	2870	2870	0
450	20240712	132300	643250	2870	2870	2870	2870	0
451	20240712	132200	643250	2870	2870	2870	2870	0
452	20240712	132100	643250	2870	2870	2870	2870	0
453	20240712	132000	643250	2870	2870	2870	2870	0
454	20240712	131900	643250	2870	2870	2870	2870	0
455	20240712	131800	643250	2870	2870	2870	2870	0
456	20240712	131700	643250	2870	2870	2870	2870	0
457	20240712	131600	643250	2870	2870	2870	2870	0
458	20240712	131500	643250	2870	2870	2870	2870	0
459	20240712	131400	643250	2870	2870	2870	2870	0
460	20240712	131300	643250	2870	2870	2870	2870	0
461	20240712	131200	643250	2870	2870	2870	2870	0
462	20240712	131100	643250	2870	2870	2870	2870	0
463	20240712	131000	643250	2870	2870	2870	2870	0
464	20240712	130900	643250	2870	2870	2870	2870	0
465	20240712	130800	643250	2870	2870	2870	2870	0
466	20240712	130700	643250	2870	2870	2870	2870	0
467	20240712	130600	643250	2870	2870	2870	2870	0
468	20240712	130500	643250	2870	2870	2870	2870	0
469	20240712	130400	643250	2870	2870	2870	2870	0
470	20240712	130300	643250	2870	2870	2870	2870	0
471	20240712	130200	643250	2870	2870	2870	2870	0
472	20240712	130100	643250	2870	2870	2870	2870	0
473	20240712	130000	643250	2870	2870	2870	2870	0
474	20240712	125900	643250	2870	2870	2870	2870	0
475	20240712	125800	643250	2870	2870	2870	2870	0
476	20240712	125700	643250	2870	2870	2870	2870	0
477	20240712	125600	643250	2870	2870	2870	2870	0
478	20240712	125500	643250	2870	2870	2870	2870	0
479	20240712	125400	643250	2870	2870	2870	2870	0
480	20240712	125300	643250	2870	2870	2870	2870	0
481	20240712	125200	643250	2870	2870	2870	2870	0
482	20240712	125100	643250	2870	2870	2870	2870	0
483	20240712	125000	643250	2870	2870	2870	2870	0
484	20240712	124900	643250	2870	2870	2870	2870	0
485	20240712	124800	643250	2870	2870	2870	2870	0
486	20240712	124700	643250	2870	2870	2870	2870	0
487	20240712	124600	643250	2870	2870	2870	2870	0
488	20240712	124500	643250	2870	2870	2870	2870	0
489	20240712	124400	643250	2870	2870	2870	2870	0
490	20240712	124300	643250	2870	2870	2870	2870	0
491	20240712	124200	643250	2870	2870	2870	2870	0
492	20240712	124100	643250	2870	2870	2870	2870	0
493	20240712	124000	643250	2870	2870	2870	2870	0
494	20240712	123900	643250	2870	2870	2870	2870	0
495	20240712	123800	643250	2870	2870	2870	2870	0
496	20240712	123700	643250	2870	2870	2870	2870	0
497	20240712	123600	643250	2870	2870	2870	2870	0
498	20240712	123500	643250	2870	2870	2870	2870	0
499	20240712	123400	643250	2870	2870	2870	2870	0
500	20240712	123300	643250	2870	2870	2870	2870	0
501	20240712	123200	643250	2870	2870	2870	2870	0
502	20240712	123100	643250	2870	2870	2870	2870	0
503	20240712	123000	643250	2870	2870	2870	2870	0
504	20240712	122900	643250	2870	2870	2870	2870	0
505	20240712	122800	643250	2870	2870	2870	2870	0
506	20240712	122700	643250	2870	2870	2870	2870	0
507	20240712	122600	643250	2870	2870	2870	2870	0
508	20240712	122500	643250	2870	2870	2870	2870	0
509	20240712	122400	643250	2870	2870	2870	2870	0
510	20240712	122300	643250	2870	2870	2870	2870	0
511	20240712	122200	643250	2870	2870	2870	2870	0
512	20240712	122100	643250	2870	2870	2870	2870	0
513	20240712	122000	643250	2870	2870	2870	2870	0
514	20240712	121900	643250	2870	2870	2870	2870	0
515	20240712	121800	643250	2870	2870	2870	2870	0
516	20240712	121700	643250	2870	2870	2870	2870	0
517	20240712	121600	643250	2870	2870	2870	2870	0
518	20240712	121500	643250	2870	2870	2870	2870	0
519	20240712	121400	643250	2870	2870	2870	2870	0
520	20240712	121300	643250	2870	2870	2870	2870	0
521	20240712	121200	643250	2870	2870	2870	2870	0
522	20240712	121100	643250	2870	2870	2870	2870	0
523	20240712	121000	643250	2870	2870	2870	2870	0
524	20240712	120900	643250	2870	2870	2870	2870	0
525	20240712	120800	643250	2870	2870	2870	2870	0
526	20240712	120700	643250	2870	2870	2870	2870	0
527	20240712	120600	643250	2870	2870	2870	2870	0
528	20240712	120500	643250	2870	2870	2870	2870	0
529	20240712	120400	643250	2870	2870	2870	2870	0
530	20240712	120300	643250	2870	2870	2870	2870	0
531	20240712	120200	643250	2870	2870	2870	2870	0
532	20240712	120100	643250	2870	2870	2870	2870	0
533	20240712	120000	643250	2870	2870	2870	2870	0
534	20240712	115900	643250	2870	2870	2870	2870	0
535	20240712	115800	643250	2870	2870	2870	2870	0
536	20240712	115700	643250	2870	2870	2870	2870	0
537	20240712	115600	643250	2870	2870	2870	2870	0
538	20240712	115500	643250	2870	2870	2870	2870	0
539	20240712	115400	643250	2870	2870	2870	2870	0
540	20240712	115300	643250	2870	2870	2870	2870	0
541	20240712	115200	643250	2870	2870	2870	2870	0
542	20240712	115100	643250	2870	2870	2870	2870	0
543	20240712	115000	643250	2870	2870	2870	2870	0
544	20240712	114900	643250	2870	2870	2870	2870	0
545	20240712	114800	643250	2870	2870	2870	2870	0
546	20240712	114700	643250	2870	2870	2870	2870	0
547	20240712	114600	643250	2870	2870	2870	2870	0
548	20240712	114500	643250	2870	2870	2870	2870	0
549	20240712	114400	643250	2870	2870	2870	2870	0
550	20240712	114300	643250	2870	2870	2870	2870	0
551	20240712	114200	643250	2870	2870	2870	2870	0
552	20240712	114100	643250	2870	2870	2870	2870	0
553	20240712	114000	643250	2870	2870	2870	2870	0
554	20240712	113900	643250	2870	2870	2870	2870	1
555	20240712	113800	640380	2750	2750	2750	2750	0
556	20240712	113700	640380	2750	2800	2800	2750	116
557	20240712	113600	320880	2830	2830	2830	2830	10
558	20240712	113500	292580	2850	2850	2850	2850	0
559	20240712	113400	292580	2850	2850	2850	2850	0
560	20240712	113300	292580	2850	2850	2850	2850	0
561	20240712	113200	292580	2850	2850	2850	2850	0
562	20240712	113100	292580	2850	2850	2850	2850	0
563	20240712	113000	292580	2850	2850	2850	2850	0
564	20240712	112900	292580	2850	2850	2850	2850	0
565	20240712	112800	292580	2850	2850	2850	2850	0
566	20240712	112700	292580	2850	2850	2850	2850	0
567	20240712	112600	292580	2850	2850	2850	2850	0
568	20240712	112500	292580	2850	2850	2850	2850	0
569	20240712	112400	292580	2850	2850	2850	2850	0
570	20240712	112300	292580	2850	2850	2850	2850	0
571	20240712	112200	292580	2850	2850	2850	2850	0
572	20240712	112100	292580	2850	2850	2850	2850	0
573	20240712	112000	292580	2850	2850	2850	2850	0
574	20240712	111900	292580	2850	2850	2850	2850	0
575	20240712	111800	292580	2850	2850	2850	2850	0
576	20240712	111700	292580	2850	2850	2850	2850	0
577	20240712	111600	292580	2850	2850	2850	2850	0
578	20240712	111500	292580	2850	2850	2850	2850	0
579	20240712	111400	292580	2850	2850	2850	2850	0
580	20240712	111300	292580	2850	2850	2850	2850	0
581	20240712	111200	292580	2850	2850	2850	2850	20
582	20240712	111100	235580	2870	2870	2870	2870	0
583	20240712	111000	235580	2870	2870	2870	2870	0
584	20240712	110900	235580	2870	2870	2870	2870	0
585	20240712	110800	235580	2870	2870	2870	2870	0
586	20240712	110700	235580	2870	2870	2870	2870	0
587	20240712	110600	235580	2870	2870	2870	2870	0
588	20240712	110500	235580	2870	2870	2870	2870	0
589	20240712	110400	235580	2870	2870	2870	2870	0
590	20240712	110300	235580	2870	2870	2870	2870	0
591	20240712	110200	235580	2870	2870	2870	2870	0
592	20240712	110100	235580	2870	2870	2870	2870	0
593	20240712	110000	235580	2870	2870	2870	2870	0
594	20240712	105900	235580	2870	2870	2870	2870	0
595	20240712	105800	235580	2870	2870	2870	2870	0
596	20240712	105700	235580	2870	2870	2870	2870	0
597	20240712	105600	235580	2870	2870	2870	2870	0
598	20240712	105500	235580	2870	2870	2870	2870	0
599	20240712	105400	235580	2870	2870	2870	2870	0
600	20240712	105300	235580	2870	2870	2870	2870	0
601	20240712	105200	235580	2870	2870	2870	2870	0
602	20240712	105100	235580	2870	2870	2870	2870	0
603	20240712	105000	235580	2870	2870	2870	2870	0
604	20240712	104900	235580	2870	2870	2870	2870	0
605	20240712	104800	235580	2870	2870	2870	2870	0
606	20240712	104700	235580	2870	2870	2870	2870	0
607	20240712	104600	235580	2870	2870	2870	2870	0
608	20240712	104500	235580	2870	2870	2870	2870	0
609	20240712	104400	235580	2870	2870	2870	2870	30
610	20240712	104300	149480	2875	2875	2875	2875	0
611	20240712	104200	149480	2875	2875	2875	2875	0
612	20240712	104100	149480	2875	2875	2875	2875	0
613	20240712	104000	149480	2875	2875	2875	2875	0
614	20240712	103900	149480	2875	2875	2875	2875	0
615	20240712	103800	149480	2875	2875	2875	2875	0
616	20240712	103700	149480	2875	2875	2875	2875	0
617	20240712	103600	149480	2875	2875	2875	2875	0
618	20240712	103500	149480	2875	2875	2875	2875	0
619	20240712	103400	149480	2875	2875	2875	2875	0
620	20240712	103300	149480	2875	2875	2875	2875	0
621	20240712	103200	149480	2875	2875	2875	2875	0
622	20240712	103100	149480	2875	2875	2875	2875	0
623	20240712	103000	149480	2875	2875	2875	2875	0
624	20240712	102900	149480	2875	2875	2875	2875	0
625	20240712	102800	149480	2875	2875	2875	2875	0
626	20240712	102700	149480	2875	2875	2875	2875	0
627	20240712	102600	149480	2875	2875	2875	2875	0
628	20240712	102500	149480	2875	2875	2875	2875	0
629	20240712	102400	149480	2875	2875	2875	2875	0
630	20240712	102300	149480	2875	2875	2875	2875	0
631	20240712	102200	149480	2875	2875	2875	2875	0
632	20240712	102100	149480	2875	2875	2875	2875	0
633	20240712	102000	149480	2875	2875	2875	2875	0
634	20240712	101900	149480	2875	2875	2875	2875	0
635	20240712	101800	149480	2875	2875	2875	2875	0
636	20240712	101700	149480	2875	2875	2875	2875	0
637	20240712	101600	149480	2875	2875	2875	2875	0
638	20240712	101500	149480	2875	2875	2875	2875	0
639	20240712	101400	149480	2875	2875	2875	2875	0
640	20240712	101300	149480	2875	2875	2875	2875	0
641	20240712	101200	149480	2875	2875	2875	2875	0
642	20240712	101100	149480	2875	2875	2875	2875	0
643	20240712	101000	149480	2875	2875	2875	2875	0
644	20240712	100900	149480	2875	2875	2875	2875	0
645	20240712	100800	149480	2875	2875	2875	2875	0
646	20240712	100700	149480	2875	2875	2875	2875	0
647	20240712	100600	149480	2875	2875	2875	2875	0
648	20240712	100500	149480	2875	2875	2875	2875	0
649	20240712	100400	149480	2875	2875	2875	2875	0
650	20240712	100300	149480	2875	2875	2875	2875	0
651	20240712	100200	149480	2875	2875	2875	2875	0
652	20240712	100100	149480	2875	2875	2875	2875	0
653	20240712	100000	149480	2875	2875	2875	2875	0
654	20240712	095900	149480	2875	2875	2875	2875	0
655	20240712	095800	149480	2875	2875	2875	2875	0
656	20240712	095700	149480	2875	2875	2875	2875	0
657	20240712	095600	149480	2875	2875	2875	2875	0
658	20240712	095500	149480	2875	2875	2875	2875	0
659	20240712	095400	149480	2875	2875	2875	2875	0
660	20240712	095300	149480	2875	2875	2875	2875	0
661	20240712	095200	149480	2875	2875	2875	2875	0
662	20240712	095100	149480	2875	2875	2875	2875	0
663	20240712	095000	149480	2875	2875	2875	2875	0
664	20240712	094900	149480	2875	2875	2875	2875	40
665	20240712	094800	34480	2980	2980	2980	2980	0
666	20240712	094700	34480	2980	2980	2980	2980	0
667	20240712	094600	34480	2980	2980	2980	2980	0
668	20240712	094500	34480	2980	2980	2980	2980	0
669	20240712	094400	34480	2980	2980	2980	2980	0
670	20240712	094300	34480	2980	2980	2980	2980	0
671	20240712	094200	34480	2980	2980	2980	2980	0
672	20240712	094100	34480	2980	2980	2980	2980	0
673	20240712	094000	34480	2980	2980	2980	2980	0
674	20240712	093900	34480	2980	2980	2980	2980	0
675	20240712	093800	34480	2980	2980	2980	2980	0
676	20240712	093700	34480	2980	2980	2980	2980	0
677	20240712	093600	34480	2980	2980	2980	2980	0
678	20240712	093500	34480	2980	2980	2980	2980	0
679	20240712	093400	34480	2980	2980	2980	2980	0
680	20240712	093300	34480	2980	2980	2980	2980	0
681	20240712	093200	34480	2980	2980	2980	2980	0
682	20240712	093100	34480	2980	2980	2980	2980	0
683	20240712	093000	34480	2980	2980	2980	2980	0
684	20240712	092900	34480	2980	2980	2980	2980	0
685	20240712	092800	34480	2980	2980	2980	2980	0
686	20240712	092700	34480	2980	2980	2980	2980	0
687	20240712	092600	34480	2980	2980	2980	2980	0
688	20240712	092500	34480	2980	2980	2980	2980	0
689	20240712	092400	34480	2980	2980	2980	2980	0
690	20240712	092300	34480	2980	2980	2980	2980	0
691	20240712	092200	34480	2980	2980	2980	2980	0
692	20240712	092100	34480	2980	2980	2980	2980	0
693	20240712	092000	34480	2980	2980	2980	2980	0
694	20240712	091900	34480	2980	2980	2980	2980	0
695	20240712	091800	34480	2980	2980	2980	2980	0
696	20240712	091700	34480	2980	2980	2980	2980	0
697	20240712	091600	34480	2980	2980	2980	2980	0
698	20240712	091500	34480	2980	2980	2980	2980	0
699	20240712	091400	34480	2980	2980	2980	2980	0
700	20240712	091300	34480	2980	2980	2980	2980	0
701	20240712	091200	34480	2980	2980	2980	2980	0
702	20240712	091100	34480	2980	2980	2980	2980	0
703	20240712	091000	34480	2980	2980	2980	2980	0
704	20240712	090900	34480	2980	2980	2980	2980	0
705	20240712	090800	34480	2980	2980	2980	2980	0
706	20240712	090700	34480	2980	2980	2980	2980	0
707	20240712	090600	34480	2980	2980	2980	2980	0
708	20240712	090500	34480	2980	2980	2980	2980	1
709	20240712	090400	31500	2850	2850	2850	2850	10
710	20240712	090300	3000	3000	3000	3000	3000	0
711	20240712	090200	3000	3000	3000	3000	3000	0
712	20240712	090100	3000	3000	3000	3000	3000	0
713	20240712	090000	3000	3000	3000	3000	3000	1