KissMeData/032540/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191600	48911610	5750	5750	5750	5750	1595
3	20240712	191500	48911610	5750	5750	5750	5750	0
4	20240712	191400	48911610	5750	5750	5750	5750	0
5	20240712	191300	48911610	5750	5750	5750	5750	0
6	20240712	191200	48911610	5750	5750	5750	5750	0
7	20240712	191100	48911610	5750	5750	5750	5750	0
8	20240712	191000	48911610	5750	5750	5750	5750	0
9	20240712	190900	48911610	5750	5750	5750	5750	0
10	20240712	190800	48911610	5750	5750	5750	5750	0
11	20240712	190700	48911610	5750	5750	5750	5750	0
12	20240712	190600	48911610	5750	5750	5750	5750	0
13	20240712	190500	48911610	5750	5750	5750	5750	0
14	20240712	190400	48911610	5750	5750	5750	5750	0
15	20240712	190300	48911610	5750	5750	5750	5750	0
16	20240712	190200	48911610	5750	5750	5750	5750	0
17	20240712	190100	48911610	5750	5750	5750	5750	0
18	20240712	190000	48911610	5750	5750	5750	5750	0
19	20240712	185900	48911610	5750	5750	5750	5750	0
20	20240712	185800	48911610	5750	5750	5750	5750	0
21	20240712	185700	48911610	5750	5750	5750	5750	0
22	20240712	185600	48911610	5750	5750	5750	5750	0
23	20240712	185500	48911610	5750	5750	5750	5750	0
24	20240712	185400	48911610	5750	5750	5750	5750	0
25	20240712	185300	48911610	5750	5750	5750	5750	0
26	20240712	185200	48911610	5750	5750	5750	5750	0
27	20240712	185100	48911610	5750	5750	5750	5750	0
28	20240712	185000	48911610	5750	5750	5750	5750	0
29	20240712	184900	48911610	5750	5750	5750	5750	0
30	20240712	184800	48911610	5750	5750	5750	5750	0
31	20240712	184700	48911610	5750	5750	5750	5750	0
32	20240712	184600	48911610	5750	5750	5750	5750	1595
33	20240712	184500	48911610	5750	5750	5750	5750	0
34	20240712	184400	48911610	5750	5750	5750	5750	0
35	20240712	184300	48911610	5750	5750	5750	5750	0
36	20240712	184200	48911610	5750	5750	5750	5750	0
37	20240712	184100	48911610	5750	5750	5750	5750	0
38	20240712	184000	48911610	5750	5750	5750	5750	0
39	20240712	183900	48911610	5750	5750	5750	5750	0
40	20240712	183800	48911610	5750	5750	5750	5750	0
41	20240712	183700	48911610	5750	5750	5750	5750	0
42	20240712	183600	48911610	5750	5750	5750	5750	0
43	20240712	183500	48911610	5750	5750	5750	5750	0
44	20240712	183400	48911610	5750	5750	5750	5750	0
45	20240712	183300	48911610	5750	5750	5750	5750	0
46	20240712	183200	48911610	5750	5750	5750	5750	0
47	20240712	183100	48911610	5750	5750	5750	5750	0
48	20240712	183000	48911610	5750	5750	5750	5750	0
49	20240712	182900	48911610	5750	5750	5750	5750	0
50	20240712	182800	48911610	5750	5750	5750	5750	0
51	20240712	182700	48911610	5750	5750	5750	5750	0
52	20240712	182600	48911610	5750	5750	5750	5750	0
53	20240712	182500	48911610	5750	5750	5750	5750	0
54	20240712	182400	48911610	5750	5750	5750	5750	0
55	20240712	182300	48911610	5750	5750	5750	5750	0
56	20240712	182200	48911610	5750	5750	5750	5750	0
57	20240712	182100	48911610	5750	5750	5750	5750	0
58	20240712	182000	48911610	5750	5750	5750	5750	0
59	20240712	181900	48911610	5750	5750	5750	5750	0
60	20240712	181800	48911610	5750	5750	5750	5750	0
61	20240712	181700	48911610	5750	5750	5750	5750	0
62	20240712	181600	48911610	5750	5750	5750	5750	1595
63	20240712	181500	48911610	5750	5750	5750	5750	0
64	20240712	181400	48911610	5750	5750	5750	5750	0
65	20240712	181300	48911610	5750	5750	5750	5750	0
66	20240712	181200	48911610	5750	5750	5750	5750	0
67	20240712	181100	48911610	5750	5750	5750	5750	0
68	20240712	181000	48911610	5750	5750	5750	5750	0
69	20240712	180900	48911610	5750	5750	5750	5750	0
70	20240712	180800	48911610	5750	5750	5750	5750	0
71	20240712	180700	48911610	5750	5750	5750	5750	0
72	20240712	180600	48911610	5750	5750	5750	5750	0
73	20240712	180500	48911610	5750	5750	5750	5750	0
74	20240712	180400	48911610	5750	5750	5750	5750	0
75	20240712	180300	48911610	5750	5750	5750	5750	0
76	20240712	180200	48911610	5750	5750	5750	5750	0
77	20240712	180100	48911610	5750	5750	5750	5750	0
78	20240712	180000	48911610	5750	5750	5750	5750	0
79	20240712	175900	48911610	5750	5750	5750	5750	0
80	20240712	175800	48911610	5750	5750	5750	5750	0
81	20240712	175700	48911610	5750	5750	5750	5750	0
82	20240712	175600	48911610	5750	5750	5750	5750	0
83	20240712	175500	48911610	5750	5750	5750	5750	0
84	20240712	175400	48911610	5750	5750	5750	5750	0
85	20240712	175300	48911610	5750	5750	5750	5750	0
86	20240712	175200	48911610	5750	5750	5750	5750	0
87	20240712	175100	48911610	5750	5750	5750	5750	0
88	20240712	175000	48911610	5750	5750	5750	5750	0
89	20240712	174900	48911610	5750	5750	5750	5750	0
90	20240712	174800	48911610	5750	5750	5750	5750	0
91	20240712	174700	48911610	5750	5750	5750	5750	0
92	20240712	174600	48911610	5750	5750	5750	5750	1595
93	20240712	174500	48911610	5750	5750	5750	5750	0
94	20240712	174400	48911610	5750	5750	5750	5750	0
95	20240712	174300	48911610	5750	5750	5750	5750	0
96	20240712	174200	48911610	5750	5750	5750	5750	0
97	20240712	174100	48911610	5750	5750	5750	5750	0
98	20240712	174000	48911610	5750	5750	5750	5750	0
99	20240712	173900	48911610	5750	5750	5750	5750	0
100	20240712	173800	48911610	5750	5750	5750	5750	0
101	20240712	173700	48911610	5750	5750	5750	5750	0
102	20240712	173600	48911610	5750	5750	5750	5750	0
103	20240712	173500	48911610	5750	5750	5750	5750	0
104	20240712	173400	48911610	5750	5750	5750	5750	0
105	20240712	173300	48911610	5750	5750	5750	5750	0
106	20240712	173200	48911610	5750	5750	5750	5750	0
107	20240712	173100	48911610	5750	5750	5750	5750	0
108	20240712	173000	48911610	5750	5750	5750	5750	0
109	20240712	172900	48911610	5750	5750	5750	5750	0
110	20240712	172800	48911610	5750	5750	5750	5750	0
111	20240712	172700	48911610	5750	5750	5750	5750	0
112	20240712	172600	48911610	5750	5750	5750	5750	0
113	20240712	172500	48911610	5750	5750	5750	5750	0
114	20240712	172400	48911610	5750	5750	5750	5750	0
115	20240712	172300	48911610	5750	5750	5750	5750	0
116	20240712	172200	48911610	5750	5750	5750	5750	0
117	20240712	172100	48911610	5750	5750	5750	5750	0
118	20240712	172000	48911610	5750	5750	5750	5750	0
119	20240712	171900	48911610	5750	5750	5750	5750	0
120	20240712	171800	48911610	5750	5750	5750	5750	0
121	20240712	171700	48911610	5750	5750	5750	5750	0
122	20240712	171600	48911610	5750	5750	5750	5750	1595
123	20240712	171500	48911610	5750	5750	5750	5750	0
124	20240712	171400	48911610	5750	5750	5750	5750	0
125	20240712	171300	48911610	5750	5750	5750	5750	0
126	20240712	171200	48911610	5750	5750	5750	5750	0
127	20240712	171100	48911610	5750	5750	5750	5750	0
128	20240712	171000	48911610	5750	5750	5750	5750	0
129	20240712	170900	48911610	5750	5750	5750	5750	0
130	20240712	170800	48911610	5750	5750	5750	5750	0
131	20240712	170700	48911610	5750	5750	5750	5750	0
132	20240712	170600	48911610	5750	5750	5750	5750	0
133	20240712	170500	48911610	5750	5750	5750	5750	0
134	20240712	170400	48911610	5750	5750	5750	5750	0
135	20240712	170300	48911610	5750	5750	5750	5750	0
136	20240712	170200	48911610	5750	5750	5750	5750	0
137	20240712	170100	48911610	5750	5750	5750	5750	0
138	20240712	170000	48911610	5750	5750	5750	5750	0
139	20240712	165900	48911610	5750	5750	5750	5750	0
140	20240712	165800	48911610	5750	5750	5750	5750	0
141	20240712	165700	48911610	5750	5750	5750	5750	0
142	20240712	165600	48911610	5750	5750	5750	5750	0
143	20240712	165500	48911610	5750	5750	5750	5750	0
144	20240712	165400	48911610	5750	5750	5750	5750	0
145	20240712	165300	48911610	5750	5750	5750	5750	0
146	20240712	165200	48911610	5750	5750	5750	5750	0
147	20240712	165100	48911610	5750	5750	5750	5750	0
148	20240712	165000	48911610	5750	5750	5750	5750	0
149	20240712	164900	48911610	5750	5750	5750	5750	0
150	20240712	164800	48911610	5750	5750	5750	5750	0
151	20240712	164700	48911610	5750	5750	5750	5750	0
152	20240712	164600	48911610	5750	5750	5750	5750	1595
153	20240712	164500	48911610	5750	5750	5750	5750	0
154	20240712	164400	48911610	5750	5750	5750	5750	0
155	20240712	164300	48911610	5750	5750	5750	5750	0
156	20240712	164200	48911610	5750	5750	5750	5750	0
157	20240712	164100	48911610	5750	5750	5750	5750	0
158	20240712	164000	48911610	5750	5750	5750	5750	0
159	20240712	163900	48911610	5750	5750	5750	5750	0
160	20240712	163800	48911610	5750	5750	5750	5750	0
161	20240712	163700	48911610	5750	5750	5750	5750	0
162	20240712	163600	48911610	5750	5750	5750	5750	0
163	20240712	163500	48911610	5750	5750	5750	5750	0
164	20240712	163400	48911610	5750	5750	5750	5750	0
165	20240712	163300	48911610	5750	5750	5750	5750	0
166	20240712	163200	48911610	5750	5750	5750	5750	0
167	20240712	163100	48911610	5750	5750	5750	5750	0
168	20240712	163000	48911610	5750	5750	5750	5750	0
169	20240712	162900	48911610	5750	5750	5750	5750	0
170	20240712	162800	48911610	5750	5750	5750	5750	0
171	20240712	162700	48911610	5750	5750	5750	5750	0
172	20240712	162600	48911610	5750	5750	5750	5750	0
173	20240712	162500	48911610	5750	5750	5750	5750	0
174	20240712	162400	48911610	5750	5750	5750	5750	0
175	20240712	162300	48911610	5750	5750	5750	5750	0
176	20240712	162200	48911610	5750	5750	5750	5750	0
177	20240712	162100	48911610	5750	5750	5750	5750	0
178	20240712	162000	48911610	5750	5750	5750	5750	0
179	20240712	161900	48911610	5750	5750	5750	5750	0
180	20240712	161800	48911610	5750	5750	5750	5750	0
181	20240712	161700	48911610	5750	5750	5750	5750	0
182	20240712	161600	48911610	5750	5750	5750	5750	1595
183	20240712	161500	48911610	5750	5750	5750	5750	0
184	20240712	161400	48911610	5750	5750	5750	5750	0
185	20240712	161300	48911610	5750	5750	5750	5750	0
186	20240712	161200	48911610	5750	5750	5750	5750	0
187	20240712	161100	48911610	5750	5750	5750	5750	0
188	20240712	161000	48911610	5750	5750	5750	5750	0
189	20240712	160900	48911610	5750	5750	5750	5750	0
190	20240712	160800	48911610	5750	5750	5750	5750	0
191	20240712	160700	48911610	5750	5750	5750	5750	0
192	20240712	160600	48911610	5750	5750	5750	5750	0
193	20240712	160500	48911610	5750	5750	5750	5750	0
194	20240712	160400	48911610	5750	5750	5750	5750	0
195	20240712	160300	48911610	5750	5750	5750	5750	0
196	20240712	160200	48911610	5750	5750	5750	5750	0
197	20240712	160100	48911610	5750	5750	5750	5750	0
198	20240712	160000	48911610	5750	5750	5750	5750	0
199	20240712	155900	48911610	5750	5750	5750	5750	0
200	20240712	155800	48911610	5750	5750	5750	5750	0
201	20240712	155700	48911610	5750	5750	5750	5750	0
202	20240712	155600	48911610	5750	5750	5750	5750	0
203	20240712	155500	48911610	5750	5750	5750	5750	0
204	20240712	155400	48911610	5750	5750	5750	5750	0
205	20240712	155300	48911610	5750	5750	5750	5750	0
206	20240712	155200	48911610	5750	5750	5750	5750	0
207	20240712	155100	48911610	5750	5750	5750	5750	0
208	20240712	155000	48911610	5750	5750	5750	5750	0
209	20240712	154900	48911610	5750	5750	5750	5750	0
210	20240712	154800	48911610	5750	5750	5750	5750	0
211	20240712	154700	48911610	5750	5750	5750	5750	0
212	20240712	154600	48911610	5750	5750	5750	5750	1595
213	20240712	154500	48911610	5750	5750	5750	5750	0
214	20240712	154400	48911610	5750	5750	5750	5750	0
215	20240712	154300	48911610	5750	5750	5750	5750	0
216	20240712	154200	48911610	5750	5750	5750	5750	0
217	20240712	154100	48911610	5750	5750	5750	5750	0
218	20240712	154000	48911610	5750	5750	5750	5750	0
219	20240712	153900	48911610	5750	5750	5750	5750	0
220	20240712	153800	48911610	5750	5750	5750	5750	0
221	20240712	153700	48911610	5750	5750	5750	5750	0
222	20240712	153600	48911610	5750	5750	5750	5750	0
223	20240712	153500	48911610	5750	5750	5750	5750	0
224	20240712	153400	48911610	5750	5750	5750	5750	0
225	20240712	153300	48911610	5750	5750	5750	5750	0
226	20240712	153200	48911610	5750	5750	5750	5750	0
227	20240712	153100	48911610	5750	5750	5750	5750	0
228	20240712	153000	48911610	5750	5750	5750	5750	1595
229	20240712	152900	39740360	5770	5770	5770	5770	0
230	20240712	152800	39740360	5770	5770	5770	5770	0
231	20240712	152700	39740360	5770	5770	5770	5770	0
232	20240712	152600	39740360	5770	5770	5770	5770	0
233	20240712	152500	39740360	5770	5770	5770	5770	0
234	20240712	152400	39740360	5770	5770	5770	5770	0
235	20240712	152300	39740360	5770	5770	5770	5770	0
236	20240712	152200	39740360	5770	5770	5770	5770	0
237	20240712	152100	39740360	5770	5770	5770	5770	0
238	20240712	152000	39740360	5770	5770	5770	5770	0
239	20240712	151900	39740360	5770	5770	5770	5770	5
240	20240712	151800	39711510	5780	5780	5780	5780	0
241	20240712	151700	39711510	5780	5780	5780	5780	0
242	20240712	151600	39711510	5780	5780	5780	5780	15
243	20240712	151500	39624810	5760	5760	5760	5760	39
244	20240712	151400	39400170	5780	5780	5780	5780	1
245	20240712	151300	39394390	5760	5760	5760	5760	0
246	20240712	151200	39394390	5760	5760	5760	5760	0
247	20240712	151100	39394390	5760	5760	5760	5760	0
248	20240712	151000	39394390	5760	5760	5760	5760	0
249	20240712	150900	39394390	5760	5760	5760	5760	15
250	20240712	150800	39307990	5780	5780	5780	5780	10
251	20240712	150700	39250190	5770	5770	5770	5770	0
252	20240712	150600	39250190	5770	5770	5770	5770	0
253	20240712	150500	39250190	5770	5770	5770	5770	0
254	20240712	150400	39250190	5770	5770	5770	5770	0
255	20240712	150300	39250190	5770	5770	5770	5770	0
256	20240712	150200	39250190	5770	5770	5770	5770	0
257	20240712	150100	39250190	5770	5770	5770	5770	0
258	20240712	150000	39250190	5770	5770	5770	5770	0
259	20240712	145900	39250190	5770	5780	5780	5770	249
260	20240712	145800	37813330	5790	5790	5790	5790	1
261	20240712	145700	37807540	5780	5780	5780	5780	0
262	20240712	145600	37807540	5780	5780	5780	5780	0
263	20240712	145500	37807540	5780	5780	5780	5780	0
264	20240712	145400	37807540	5780	5780	5780	5780	0
265	20240712	145300	37807540	5780	5780	5780	5780	18
266	20240712	145200	37703500	5790	5790	5790	5790	0
267	20240712	145100	37703500	5790	5790	5790	5790	0
268	20240712	145000	37703500	5790	5790	5790	5790	0
269	20240712	144900	37703500	5790	5790	5790	5790	0
270	20240712	144800	37703500	5790	5790	5790	5790	0
271	20240712	144700	37703500	5790	5790	5790	5790	0
272	20240712	144600	37703500	5790	5790	5790	5790	0
273	20240712	144500	37703500	5790	5790	5790	5790	0
274	20240712	144400	37703500	5790	5790	5790	5790	0
275	20240712	144300	37703500	5790	5790	5790	5790	0
276	20240712	144200	37703500	5790	5790	5790	5790	0
277	20240712	144100	37703500	5790	5790	5790	5790	0
278	20240712	144000	37703500	5790	5790	5790	5790	0
279	20240712	143900	37703500	5790	5790	5790	5790	0
280	20240712	143800	37703500	5790	5790	5790	5790	0
281	20240712	143700	37703500	5790	5790	5790	5790	0
282	20240712	143600	37703500	5790	5790	5790	5790	0
283	20240712	143500	37703500	5790	5790	5790	5790	0
284	20240712	143400	37703500	5790	5790	5790	5790	0
285	20240712	143300	37703500	5790	5790	5790	5790	14
286	20240712	143200	37622440	5790	5790	5790	5790	0
287	20240712	143100	37622440	5790	5790	5790	5790	0
288	20240712	143000	37622440	5790	5790	5790	5790	0
289	20240712	142900	37622440	5790	5790	5790	5790	0
290	20240712	142800	37622440	5790	5790	5790	5790	0
291	20240712	142700	37622440	5790	5790	5790	5790	0
292	20240712	142600	37622440	5790	5790	5790	5790	0
293	20240712	142500	37622440	5790	5790	5790	5790	0
294	20240712	142400	37622440	5790	5790	5790	5790	0
295	20240712	142300	37622440	5790	5790	5790	5790	0
296	20240712	142200	37622440	5790	5790	5790	5790	0
297	20240712	142100	37622440	5790	5790	5790	5790	0
298	20240712	142000	37622440	5790	5790	5790	5790	0
299	20240712	141900	37622440	5790	5790	5790	5790	0
300	20240712	141800	37622440	5790	5790	5790	5790	0
301	20240712	141700	37622440	5790	5790	5790	5790	0
302	20240712	141600	37622440	5790	5790	5790	5790	0
303	20240712	141500	37622440	5790	5790	5790	5790	0
304	20240712	141400	37622440	5790	5790	5790	5790	0
305	20240712	141300	37622440	5790	5790	5790	5790	0
306	20240712	141200	37622440	5790	5790	5790	5790	0
307	20240712	141100	37622440	5790	5790	5790	5790	0
308	20240712	141000	37622440	5790	5790	5790	5790	0
309	20240712	140900	37622440	5790	5790	5790	5790	0
310	20240712	140800	37622440	5790	5790	5790	5790	0
311	20240712	140700	37622440	5790	5790	5790	5790	0
312	20240712	140600	37622440	5790	5790	5790	5790	0
313	20240712	140500	37622440	5790	5790	5790	5790	0
314	20240712	140400	37622440	5790	5790	5790	5790	0
315	20240712	140300	37622440	5790	5790	5790	5790	0
316	20240712	140200	37622440	5790	5790	5790	5790	0
317	20240712	140100	37622440	5790	5790	5790	5790	0
318	20240712	140000	37622440	5790	5790	5790	5790	0
319	20240712	135900	37622440	5790	5790	5790	5790	0
320	20240712	135800	37622440	5790	5790	5790	5790	0
321	20240712	135700	37622440	5790	5790	5790	5790	0
322	20240712	135600	37622440	5790	5790	5790	5790	1
323	20240712	135500	37616650	5780	5790	5790	5780	96
324	20240712	135400	37061760	5800	5800	5800	5800	0
325	20240712	135300	37061760	5800	5800	5800	5800	0
326	20240712	135200	37061760	5800	5800	5800	5800	0
327	20240712	135100	37061760	5800	5800	5800	5800	0
328	20240712	135000	37061760	5800	5800	5800	5800	0
329	20240712	134900	37061760	5800	5800	5800	5800	0
330	20240712	134800	37061760	5800	5800	5800	5800	0
331	20240712	134700	37061760	5800	5800	5800	5800	1
332	20240712	134600	37055960	5800	5800	5800	5800	0
333	20240712	134500	37055960	5800	5800	5800	5800	0
334	20240712	134400	37055960	5800	5800	5800	5800	0
335	20240712	134300	37055960	5800	5800	5800	5800	0
336	20240712	134200	37055960	5800	5800	5800	5800	0
337	20240712	134100	37055960	5800	5800	5800	5800	0
338	20240712	134000	37055960	5800	5800	5800	5800	0
339	20240712	133900	37055960	5800	5800	5800	5800	0
340	20240712	133800	37055960	5800	5800	5800	5800	0
341	20240712	133700	37055960	5800	5800	5800	5800	0
342	20240712	133600	37055960	5800	5800	5800	5800	0
343	20240712	133500	37055960	5800	5800	5800	5800	0
344	20240712	133400	37055960	5800	5800	5800	5800	0
345	20240712	133300	37055960	5800	5780	5800	5770	40
346	20240712	133200	36825030	5800	5800	5800	5800	0
347	20240712	133100	36825030	5800	5800	5800	5800	0
348	20240712	133000	36825030	5800	5800	5800	5800	0
349	20240712	132900	36825030	5800	5800	5800	5800	0
350	20240712	132800	36825030	5800	5800	5800	5800	0
351	20240712	132700	36825030	5800	5800	5800	5800	0
352	20240712	132600	36825030	5800	5800	5800	5800	0
353	20240712	132500	36825030	5800	5800	5800	5800	0
354	20240712	132400	36825030	5800	5800	5800	5800	0
355	20240712	132300	36825030	5800	5800	5800	5800	0
356	20240712	132200	36825030	5800	5800	5800	5800	0
357	20240712	132100	36825030	5800	5800	5800	5800	0
358	20240712	132000	36825030	5800	5800	5800	5800	0
359	20240712	131900	36825030	5800	5800	5800	5800	0
360	20240712	131800	36825030	5800	5800	5800	5800	0
361	20240712	131700	36825030	5800	5800	5800	5800	0
362	20240712	131600	36825030	5800	5800	5800	5800	0
363	20240712	131500	36825030	5800	5800	5800	5800	0
364	20240712	131400	36825030	5800	5800	5800	5800	0
365	20240712	131300	36825030	5800	5800	5800	5800	0
366	20240712	131200	36825030	5800	5800	5800	5800	0
367	20240712	131100	36825030	5800	5780	5800	5780	11
368	20240712	131000	36761250	5800	5800	5800	5800	0
369	20240712	130900	36761250	5800	5800	5800	5800	0
370	20240712	130800	36761250	5800	5800	5800	5800	10
371	20240712	130700	36703250	5770	5770	5770	5770	0
372	20240712	130600	36703250	5770	5770	5770	5770	91
373	20240712	130500	36178180	5800	5800	5800	5800	0
374	20240712	130400	36178180	5800	5800	5800	5800	0
375	20240712	130300	36178180	5800	5800	5800	5800	0
376	20240712	130200	36178180	5800	5790	5800	5790	40
377	20240712	130100	35946490	5780	5780	5780	5780	1
378	20240712	130000	35940710	5800	5800	5800	5800	0
379	20240712	125900	35940710	5800	5800	5800	5800	0
380	20240712	125800	35940710	5800	5800	5800	5800	0
381	20240712	125700	35940710	5800	5800	5800	5800	0
382	20240712	125600	35940710	5800	5800	5800	5800	0
383	20240712	125500	35940710	5800	5800	5800	5800	0
384	20240712	125400	35940710	5800	5800	5800	5800	0
385	20240712	125300	35940710	5800	5800	5800	5800	0
386	20240712	125200	35940710	5800	5800	5800	5800	0
387	20240712	125100	35940710	5800	5800	5800	5800	0
388	20240712	125000	35940710	5800	5800	5800	5800	0
389	20240712	124900	35940710	5800	5800	5800	5800	0
390	20240712	124800	35940710	5800	5800	5800	5800	0
391	20240712	124700	35940710	5800	5800	5800	5800	0
392	20240712	124600	35940710	5800	5800	5800	5800	0
393	20240712	124500	35940710	5800	5800	5800	5800	0
394	20240712	124400	35940710	5800	5800	5800	5800	0
395	20240712	124300	35940710	5800	5800	5800	5800	0
396	20240712	124200	35940710	5800	5800	5800	5800	0
397	20240712	124100	35940710	5800	5800	5800	5800	0
398	20240712	124000	35940710	5800	5800	5800	5800	0
399	20240712	123900	35940710	5800	5800	5800	5800	0
400	20240712	123800	35940710	5800	5800	5800	5800	0
401	20240712	123700	35940710	5800	5800	5800	5800	0
402	20240712	123600	35940710	5800	5800	5800	5800	0
403	20240712	123500	35940710	5800	5800	5800	5800	0
404	20240712	123400	35940710	5800	5800	5800	5800	0
405	20240712	123300	35940710	5800	5800	5800	5800	0
406	20240712	123200	35940710	5800	5800	5800	5800	0
407	20240712	123100	35940710	5800	5800	5800	5800	5
408	20240712	123000	35911710	5800	5800	5800	5800	0
409	20240712	122900	35911710	5800	5800	5800	5800	0
410	20240712	122800	35911710	5800	5800	5800	5800	0
411	20240712	122700	35911710	5800	5800	5800	5800	0
412	20240712	122600	35911710	5800	5800	5800	5800	0
413	20240712	122500	35911710	5800	5800	5800	5800	0
414	20240712	122400	35911710	5800	5800	5800	5800	0
415	20240712	122300	35911710	5800	5800	5800	5800	0
416	20240712	122200	35911710	5800	5800	5800	5800	0
417	20240712	122100	35911710	5800	5800	5800	5800	0
418	20240712	122000	35911710	5800	5800	5800	5800	1
419	20240712	121900	35905910	5760	5760	5760	5760	0
420	20240712	121800	35905910	5760	5770	5770	5760	58
421	20240712	121700	35571690	5800	5800	5800	5800	0
422	20240712	121600	35571690	5800	5800	5800	5800	0
423	20240712	121500	35571690	5800	5800	5800	5800	0
424	20240712	121400	35571690	5800	5800	5800	5800	0
425	20240712	121300	35571690	5800	5800	5800	5800	0
426	20240712	121200	35571690	5800	5800	5800	5800	0
427	20240712	121100	35571690	5800	5800	5800	5800	0
428	20240712	121000	35571690	5800	5800	5800	5800	0
429	20240712	120900	35571690	5800	5800	5800	5800	0
430	20240712	120800	35571690	5800	5800	5800	5800	0
431	20240712	120700	35571690	5800	5800	5800	5800	0
432	20240712	120600	35571690	5800	5800	5800	5800	0
433	20240712	120500	35571690	5800	5800	5800	5800	0
434	20240712	120400	35571690	5800	5800	5800	5800	0
435	20240712	120300	35571690	5800	5800	5800	5800	0
436	20240712	120200	35571690	5800	5800	5800	5800	0
437	20240712	120100	35571690	5800	5800	5800	5800	0
438	20240712	120000	35571690	5800	5800	5800	5800	0
439	20240712	115900	35571690	5800	5800	5800	5800	0
440	20240712	115800	35571690	5800	5800	5800	5800	0
441	20240712	115700	35571690	5800	5800	5800	5800	0
442	20240712	115600	35571690	5800	5800	5800	5800	0
443	20240712	115500	35571690	5800	5800	5800	5800	0
444	20240712	115400	35571690	5800	5800	5800	5800	0
445	20240712	115300	35571690	5800	5800	5800	5800	0
446	20240712	115200	35571690	5800	5800	5800	5800	0
447	20240712	115100	35571690	5800	5800	5800	5800	0
448	20240712	115000	35571690	5800	5800	5800	5800	0
449	20240712	114900	35571690	5800	5800	5800	5800	0
450	20240712	114800	35571690	5800	5800	5800	5800	0
451	20240712	114700	35571690	5800	5800	5800	5800	0
452	20240712	114600	35571690	5800	5800	5800	5800	0
453	20240712	114500	35571690	5800	5800	5800	5800	0
454	20240712	114400	35571690	5800	5800	5800	5800	0
455	20240712	114300	35571690	5800	5800	5800	5800	200
456	20240712	114200	34411690	5800	5800	5800	5800	0
457	20240712	114100	34411690	5800	5800	5800	5800	0
458	20240712	114000	34411690	5800	5800	5800	5800	0
459	20240712	113900	34411690	5800	5800	5800	5800	0
460	20240712	113800	34411690	5800	5800	5800	5800	0
461	20240712	113700	34411690	5800	5800	5800	5800	0
462	20240712	113600	34411690	5800	5800	5800	5800	0
463	20240712	113500	34411690	5800	5800	5800	5800	10
464	20240712	113400	34353690	5770	5770	5770	5770	0
465	20240712	113300	34353690	5770	5770	5770	5770	0
466	20240712	113200	34353690	5770	5770	5770	5770	0
467	20240712	113100	34353690	5770	5770	5770	5770	0
468	20240712	113000	34353690	5770	5770	5770	5770	1
469	20240712	112900	34347920	5760	5760	5760	5760	38
470	20240712	112800	34129040	5770	5780	5780	5770	1860
471	20240712	112700	23396830	5800	5800	5800	5800	0
472	20240712	112600	23396830	5800	5800	5800	5800	0
473	20240712	112500	23396830	5800	5800	5800	5800	0
474	20240712	112400	23396830	5800	5800	5800	5800	0
475	20240712	112300	23396830	5800	5800	5800	5800	0
476	20240712	112200	23396830	5800	5800	5800	5800	0
477	20240712	112100	23396830	5800	5800	5800	5800	0
478	20240712	112000	23396830	5800	5800	5800	5800	0
479	20240712	111900	23396830	5800	5800	5800	5800	0
480	20240712	111800	23396830	5800	5800	5800	5800	0
481	20240712	111700	23396830	5800	5800	5800	5800	0
482	20240712	111600	23396830	5800	5800	5800	5800	0
483	20240712	111500	23396830	5800	5800	5800	5800	0
484	20240712	111400	23396830	5800	5800	5800	5800	0
485	20240712	111300	23396830	5800	5800	5800	5800	0
486	20240712	111200	23396830	5800	5800	5800	5800	0
487	20240712	111100	23396830	5800	5800	5800	5800	10
488	20240712	111000	23338830	5780	5780	5780	5780	34
489	20240712	110900	23142310	5800	5800	5800	5800	0
490	20240712	110800	23142310	5800	5800	5800	5800	0
491	20240712	110700	23142310	5800	5800	5800	5800	0
492	20240712	110600	23142310	5800	5800	5800	5800	0
493	20240712	110500	23142310	5800	5800	5800	5800	0
494	20240712	110400	23142310	5800	5800	5800	5800	0
495	20240712	110300	23142310	5800	5800	5800	5800	0
496	20240712	110200	23142310	5800	5800	5800	5800	0
497	20240712	110100	23142310	5800	5800	5800	5800	0
498	20240712	110000	23142310	5800	5800	5800	5800	0
499	20240712	105900	23142310	5800	5800	5800	5800	0
500	20240712	105800	23142310	5800	5800	5800	5800	0
501	20240712	105700	23142310	5800	5800	5800	5800	0
502	20240712	105600	23142310	5800	5800	5800	5800	0
503	20240712	105500	23142310	5800	5780	5800	5780	6
504	20240712	105400	23107530	5800	5800	5800	5800	0
505	20240712	105300	23107530	5800	5800	5800	5800	0
506	20240712	105200	23107530	5800	5800	5800	5800	0
507	20240712	105100	23107530	5800	5800	5800	5800	0
508	20240712	105000	23107530	5800	5800	5800	5800	0
509	20240712	104900	23107530	5800	5800	5800	5800	0
510	20240712	104800	23107530	5800	5800	5800	5800	0
511	20240712	104700	23107530	5800	5800	5800	5800	10
512	20240712	104600	23049530	5800	5800	5800	5800	0
513	20240712	104500	23049530	5800	5800	5800	5800	0
514	20240712	104400	23049530	5800	5800	5800	5800	0
515	20240712	104300	23049530	5800	5800	5800	5800	0
516	20240712	104200	23049530	5800	5800	5800	5800	0
517	20240712	104100	23049530	5800	5800	5800	5800	0
518	20240712	104000	23049530	5800	5800	5800	5800	0
519	20240712	103900	23049530	5800	5800	5800	5800	0
520	20240712	103800	23049530	5800	5800	5800	5800	0
521	20240712	103700	23049530	5800	5800	5800	5800	0
522	20240712	103600	23049530	5800	5800	5800	5800	0
523	20240712	103500	23049530	5800	5800	5800	5800	0
524	20240712	103400	23049530	5800	5800	5800	5800	0
525	20240712	103300	23049530	5800	5800	5800	5800	0
526	20240712	103200	23049530	5800	5800	5800	5800	0
527	20240712	103100	23049530	5800	5800	5800	5800	0
528	20240712	103000	23049530	5800	5800	5800	5800	0
529	20240712	102900	23049530	5800	5800	5800	5800	0
530	20240712	102800	23049530	5800	5800	5800	5800	0
531	20240712	102700	23049530	5800	5800	5800	5800	0
532	20240712	102600	23049530	5800	5800	5800	5800	0
533	20240712	102500	23049530	5800	5800	5800	5800	8
534	20240712	102400	23003130	5800	5800	5800	5800	0
535	20240712	102300	23003130	5800	5800	5800	5800	0
536	20240712	102200	23003130	5800	5800	5800	5800	0
537	20240712	102100	23003130	5800	5800	5800	5800	0
538	20240712	102000	23003130	5800	5800	5800	5800	0
539	20240712	101900	23003130	5800	5800	5800	5800	0
540	20240712	101800	23003130	5800	5800	5800	5800	0
541	20240712	101700	23003130	5800	5800	5800	5800	0
542	20240712	101600	23003130	5800	5800	5800	5800	1
543	20240712	101500	22997330	5800	5800	5800	5800	0
544	20240712	101400	22997330	5800	5800	5800	5800	0
545	20240712	101300	22997330	5800	5800	5800	5800	0
546	20240712	101200	22997330	5800	5800	5800	5800	0
547	20240712	101100	22997330	5800	5800	5800	5800	0
548	20240712	101000	22997330	5800	5800	5800	5800	4
549	20240712	100900	22974130	5800	5800	5800	5800	0
550	20240712	100800	22974130	5800	5800	5800	5800	0
551	20240712	100700	22974130	5800	5800	5800	5800	0
552	20240712	100600	22974130	5800	5800	5800	5800	0
553	20240712	100500	22974130	5800	5800	5800	5800	0
554	20240712	100400	22974130	5800	5800	5800	5800	2
555	20240712	100300	22962530	5800	5800	5800	5800	2
556	20240712	100200	22950930	5810	5810	5810	5810	0
557	20240712	100100	22950930	5810	5810	5810	5810	0
558	20240712	100000	22950930	5810	5810	5810	5810	0
559	20240712	095900	22950930	5810	5810	5810	5810	2
560	20240712	095800	22939310	5810	5800	5810	5800	295
561	20240712	095700	21228260	5800	5800	5800	5800	2
562	20240712	095600	21216660	5800	5800	5800	5800	0
563	20240712	095500	21216660	5800	5800	5800	5800	0
564	20240712	095400	21216660	5800	5800	5800	5800	0
565	20240712	095300	21216660	5800	5790	5800	5790	343
566	20240712	095200	19229340	5790	5790	5790	5790	0
567	20240712	095100	19229340	5790	5790	5790	5790	1
568	20240712	095000	19223550	5780	5780	5780	5780	0
569	20240712	094900	19223550	5780	5780	5780	5780	0
570	20240712	094800	19223550	5780	5780	5780	5780	0
571	20240712	094700	19223550	5780	5780	5780	5780	0
572	20240712	094600	19223550	5780	5780	5780	5780	493
573	20240712	094500	16374010	5780	5780	5780	5780	0
574	20240712	094400	16374010	5780	5780	5780	5780	0
575	20240712	094300	16374010	5780	5780	5780	5780	0
576	20240712	094200	16374010	5780	5780	5780	5780	0
577	20240712	094100	16374010	5780	5780	5780	5780	1
578	20240712	094000	16368230	5770	5770	5770	5770	0
579	20240712	093900	16368230	5770	5770	5770	5770	0
580	20240712	093800	16368230	5770	5770	5770	5770	0
581	20240712	093700	16368230	5770	5770	5770	5770	0
582	20240712	093600	16368230	5770	5770	5770	5770	0
583	20240712	093500	16368230	5770	5780	5780	5770	271
584	20240712	093400	14804530	5780	5780	5780	5780	0
585	20240712	093300	14804530	5780	5780	5780	5780	0
586	20240712	093200	14804530	5780	5780	5780	5780	0
587	20240712	093100	14804530	5780	5780	5780	5780	0
588	20240712	093000	14804530	5780	5780	5780	5780	0
589	20240712	092900	14804530	5780	5780	5780	5780	0
590	20240712	092800	14804530	5780	5780	5780	5780	0
591	20240712	092700	14804530	5780	5780	5780	5780	9
592	20240712	092600	14752510	5770	5770	5770	5770	2
593	20240712	092500	14740970	5780	5770	5780	5770	44
594	20240712	092400	14487070	5780	5780	5780	5780	0
595	20240712	092300	14487070	5780	5780	5780	5780	0
596	20240712	092200	14487070	5780	5780	5780	5780	0
597	20240712	092100	14487070	5780	5780	5780	5780	0
598	20240712	092000	14487070	5780	5780	5780	5780	0
599	20240712	091900	14487070	5780	5780	5780	5780	0
600	20240712	091800	14487070	5780	5780	5780	5780	0
601	20240712	091700	14487070	5780	5780	5780	5780	0
602	20240712	091600	14487070	5780	5780	5780	5780	1
603	20240712	091500	14481290	5770	5770	5770	5770	1192
604	20240712	091400	7603450	5770	5770	5770	5770	16
605	20240712	091300	7511130	5770	5770	5770	5770	0
606	20240712	091200	7511130	5770	5770	5770	5770	0
607	20240712	091100	7511130	5770	5770	5770	5770	0
608	20240712	091000	7511130	5770	5770	5770	5770	0
609	20240712	090900	7511130	5770	5770	5770	5770	0
610	20240712	090800	7511130	5770	5770	5770	5770	1
611	20240712	090700	7505360	5770	5770	5770	5770	1
612	20240712	090600	7499590	5770	5770	5770	5770	0
613	20240712	090500	7499590	5770	5770	5770	5770	0
614	20240712	090400	7499590	5770	5750	5770	5730	1001
615	20240712	090300	1762590	5780	5780	5780	5780	5
616	20240712	090200	1733690	5740	5750	5750	5740	300
617	20240712	090100	11600	5800	5800	5800	5800	0
618	20240712	090000	11600	5800	5800	5800	5800	2