KissMeData/052460/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193700	88727010	2985	2985	2985	2985	2089
3	20240712	193600	88727010	2985	2985	2985	2985	0
4	20240712	193500	88727010	2985	2985	2985	2985	0
5	20240712	193400	88727010	2985	2985	2985	2985	0
6	20240712	193300	88727010	2985	2985	2985	2985	0
7	20240712	193200	88727010	2985	2985	2985	2985	0
8	20240712	193100	88727010	2985	2985	2985	2985	0
9	20240712	193000	88727010	2985	2985	2985	2985	0
10	20240712	192900	88727010	2985	2985	2985	2985	0
11	20240712	192800	88727010	2985	2985	2985	2985	0
12	20240712	192700	88727010	2985	2985	2985	2985	0
13	20240712	192600	88727010	2985	2985	2985	2985	0
14	20240712	192500	88727010	2985	2985	2985	2985	0
15	20240712	192400	88727010	2985	2985	2985	2985	0
16	20240712	192300	88727010	2985	2985	2985	2985	0
17	20240712	192200	88727010	2985	2985	2985	2985	0
18	20240712	192100	88727010	2985	2985	2985	2985	0
19	20240712	192000	88727010	2985	2985	2985	2985	0
20	20240712	191900	88727010	2985	2985	2985	2985	0
21	20240712	191800	88727010	2985	2985	2985	2985	0
22	20240712	191700	88727010	2985	2985	2985	2985	0
23	20240712	191600	88727010	2985	2985	2985	2985	0
24	20240712	191500	88727010	2985	2985	2985	2985	0
25	20240712	191400	88727010	2985	2985	2985	2985	0
26	20240712	191300	88727010	2985	2985	2985	2985	0
27	20240712	191200	88727010	2985	2985	2985	2985	0
28	20240712	191100	88727010	2985	2985	2985	2985	0
29	20240712	191000	88727010	2985	2985	2985	2985	0
30	20240712	190900	88727010	2985	2985	2985	2985	0
31	20240712	190800	88727010	2985	2985	2985	2985	0
32	20240712	190700	88727010	2985	2985	2985	2985	2089
33	20240712	190600	88727010	2985	2985	2985	2985	0
34	20240712	190500	88727010	2985	2985	2985	2985	0
35	20240712	190400	88727010	2985	2985	2985	2985	0
36	20240712	190300	88727010	2985	2985	2985	2985	0
37	20240712	190200	88727010	2985	2985	2985	2985	0
38	20240712	190100	88727010	2985	2985	2985	2985	0
39	20240712	190000	88727010	2985	2985	2985	2985	0
40	20240712	185900	88727010	2985	2985	2985	2985	0
41	20240712	185800	88727010	2985	2985	2985	2985	0
42	20240712	185700	88727010	2985	2985	2985	2985	0
43	20240712	185600	88727010	2985	2985	2985	2985	0
44	20240712	185500	88727010	2985	2985	2985	2985	0
45	20240712	185400	88727010	2985	2985	2985	2985	0
46	20240712	185300	88727010	2985	2985	2985	2985	0
47	20240712	185200	88727010	2985	2985	2985	2985	0
48	20240712	185100	88727010	2985	2985	2985	2985	0
49	20240712	185000	88727010	2985	2985	2985	2985	0
50	20240712	184900	88727010	2985	2985	2985	2985	0
51	20240712	184800	88727010	2985	2985	2985	2985	0
52	20240712	184700	88727010	2985	2985	2985	2985	0
53	20240712	184600	88727010	2985	2985	2985	2985	0
54	20240712	184500	88727010	2985	2985	2985	2985	0
55	20240712	184400	88727010	2985	2985	2985	2985	0
56	20240712	184300	88727010	2985	2985	2985	2985	0
57	20240712	184200	88727010	2985	2985	2985	2985	0
58	20240712	184100	88727010	2985	2985	2985	2985	0
59	20240712	184000	88727010	2985	2985	2985	2985	0
60	20240712	183900	88727010	2985	2985	2985	2985	0
61	20240712	183800	88727010	2985	2985	2985	2985	0
62	20240712	183700	88727010	2985	2985	2985	2985	2089
63	20240712	183600	88727010	2985	2985	2985	2985	0
64	20240712	183500	88727010	2985	2985	2985	2985	0
65	20240712	183400	88727010	2985	2985	2985	2985	0
66	20240712	183300	88727010	2985	2985	2985	2985	0
67	20240712	183200	88727010	2985	2985	2985	2985	0
68	20240712	183100	88727010	2985	2985	2985	2985	0
69	20240712	183000	88727010	2985	2985	2985	2985	0
70	20240712	182900	88727010	2985	2985	2985	2985	0
71	20240712	182800	88727010	2985	2985	2985	2985	0
72	20240712	182700	88727010	2985	2985	2985	2985	0
73	20240712	182600	88727010	2985	2985	2985	2985	0
74	20240712	182500	88727010	2985	2985	2985	2985	0
75	20240712	182400	88727010	2985	2985	2985	2985	0
76	20240712	182300	88727010	2985	2985	2985	2985	0
77	20240712	182200	88727010	2985	2985	2985	2985	0
78	20240712	182100	88727010	2985	2985	2985	2985	0
79	20240712	182000	88727010	2985	2985	2985	2985	0
80	20240712	181900	88727010	2985	2985	2985	2985	0
81	20240712	181800	88727010	2985	2985	2985	2985	0
82	20240712	181700	88727010	2985	2985	2985	2985	0
83	20240712	181600	88727010	2985	2985	2985	2985	0
84	20240712	181500	88727010	2985	2985	2985	2985	0
85	20240712	181400	88727010	2985	2985	2985	2985	0
86	20240712	181300	88727010	2985	2985	2985	2985	0
87	20240712	181200	88727010	2985	2985	2985	2985	0
88	20240712	181100	88727010	2985	2985	2985	2985	0
89	20240712	181000	88727010	2985	2985	2985	2985	0
90	20240712	180900	88727010	2985	2985	2985	2985	0
91	20240712	180800	88727010	2985	2985	2985	2985	0
92	20240712	180700	88727010	2985	2985	2985	2985	2089
93	20240712	180600	88727010	2985	2985	2985	2985	0
94	20240712	180500	88727010	2985	2985	2985	2985	0
95	20240712	180400	88727010	2985	2985	2985	2985	0
96	20240712	180300	88727010	2985	2985	2985	2985	0
97	20240712	180200	88727010	2985	2985	2985	2985	0
98	20240712	180100	88727010	2985	2985	2985	2985	0
99	20240712	180000	88727010	2985	2985	2985	2985	0
100	20240712	175900	88727010	2985	2985	2985	2985	0
101	20240712	175800	88727010	2985	2985	2985	2985	0
102	20240712	175700	88727010	2985	2985	2985	2985	0
103	20240712	175600	88727010	2985	2985	2985	2985	0
104	20240712	175500	88727010	2985	2985	2985	2985	0
105	20240712	175400	88727010	2985	2985	2985	2985	0
106	20240712	175300	88727010	2985	2985	2985	2985	0
107	20240712	175200	88727010	2985	2985	2985	2985	0
108	20240712	175100	88727010	2985	2985	2985	2985	0
109	20240712	175000	88727010	2985	2985	2985	2985	0
110	20240712	174900	88727010	2985	2985	2985	2985	0
111	20240712	174800	88727010	2985	2985	2985	2985	0
112	20240712	174700	88727010	2985	2985	2985	2985	0
113	20240712	174600	88727010	2985	2985	2985	2985	0
114	20240712	174500	88727010	2985	2985	2985	2985	0
115	20240712	174400	88727010	2985	2985	2985	2985	0
116	20240712	174300	88727010	2985	2985	2985	2985	0
117	20240712	174200	88727010	2985	2985	2985	2985	0
118	20240712	174100	88727010	2985	2985	2985	2985	0
119	20240712	174000	88727010	2985	2985	2985	2985	0
120	20240712	173900	88727010	2985	2985	2985	2985	0
121	20240712	173800	88727010	2985	2985	2985	2985	0
122	20240712	173700	88727010	2985	2985	2985	2985	2089
123	20240712	173600	88727010	2985	2985	2985	2985	0
124	20240712	173500	88727010	2985	2985	2985	2985	0
125	20240712	173400	88727010	2985	2985	2985	2985	0
126	20240712	173300	88727010	2985	2985	2985	2985	0
127	20240712	173200	88727010	2985	2985	2985	2985	0
128	20240712	173100	88727010	2985	2985	2985	2985	0
129	20240712	173000	88727010	2985	2985	2985	2985	0
130	20240712	172900	88727010	2985	2985	2985	2985	0
131	20240712	172800	88727010	2985	2985	2985	2985	0
132	20240712	172700	88727010	2985	2985	2985	2985	0
133	20240712	172600	88727010	2985	2985	2985	2985	0
134	20240712	172500	88727010	2985	2985	2985	2985	0
135	20240712	172400	88727010	2985	2985	2985	2985	0
136	20240712	172300	88727010	2985	2985	2985	2985	0
137	20240712	172200	88727010	2985	2985	2985	2985	0
138	20240712	172100	88727010	2985	2985	2985	2985	0
139	20240712	172000	88727010	2985	2985	2985	2985	0
140	20240712	171900	88727010	2985	2985	2985	2985	0
141	20240712	171800	88727010	2985	2985	2985	2985	0
142	20240712	171700	88727010	2985	2985	2985	2985	0
143	20240712	171600	88727010	2985	2985	2985	2985	0
144	20240712	171500	88727010	2985	2985	2985	2985	0
145	20240712	171400	88727010	2985	2985	2985	2985	0
146	20240712	171300	88727010	2985	2985	2985	2985	0
147	20240712	171200	88727010	2985	2985	2985	2985	0
148	20240712	171100	88727010	2985	2985	2985	2985	0
149	20240712	171000	88727010	2985	2985	2985	2985	0
150	20240712	170900	88727010	2985	2985	2985	2985	0
151	20240712	170800	88727010	2985	2985	2985	2985	0
152	20240712	170700	88727010	2985	2985	2985	2985	2089
153	20240712	170600	88727010	2985	2985	2985	2985	0
154	20240712	170500	88727010	2985	2985	2985	2985	0
155	20240712	170400	88727010	2985	2985	2985	2985	0
156	20240712	170300	88727010	2985	2985	2985	2985	0
157	20240712	170200	88727010	2985	2985	2985	2985	0
158	20240712	170100	88727010	2985	2985	2985	2985	0
159	20240712	170000	88727010	2985	2985	2985	2985	0
160	20240712	165900	88727010	2985	2985	2985	2985	0
161	20240712	165800	88727010	2985	2985	2985	2985	0
162	20240712	165700	88727010	2985	2985	2985	2985	0
163	20240712	165600	88727010	2985	2985	2985	2985	0
164	20240712	165500	88727010	2985	2985	2985	2985	0
165	20240712	165400	88727010	2985	2985	2985	2985	0
166	20240712	165300	88727010	2985	2985	2985	2985	0
167	20240712	165200	88727010	2985	2985	2985	2985	0
168	20240712	165100	88727010	2985	2985	2985	2985	0
169	20240712	165000	88727010	2985	2985	2985	2985	0
170	20240712	164900	88727010	2985	2985	2985	2985	0
171	20240712	164800	88727010	2985	2985	2985	2985	0
172	20240712	164700	88727010	2985	2985	2985	2985	0
173	20240712	164600	88727010	2985	2985	2985	2985	0
174	20240712	164500	88727010	2985	2985	2985	2985	0
175	20240712	164400	88727010	2985	2985	2985	2985	0
176	20240712	164300	88727010	2985	2985	2985	2985	0
177	20240712	164200	88727010	2985	2985	2985	2985	0
178	20240712	164100	88727010	2985	2985	2985	2985	0
179	20240712	164000	88727010	2985	2985	2985	2985	0
180	20240712	163900	88727010	2985	2985	2985	2985	0
181	20240712	163800	88727010	2985	2985	2985	2985	0
182	20240712	163700	88727010	2985	2985	2985	2985	2089
183	20240712	163600	88727010	2985	2985	2985	2985	0
184	20240712	163500	88727010	2985	2985	2985	2985	0
185	20240712	163400	88727010	2985	2985	2985	2985	0
186	20240712	163300	88727010	2985	2985	2985	2985	0
187	20240712	163200	88727010	2985	2985	2985	2985	0
188	20240712	163100	88727010	2985	2985	2985	2985	0
189	20240712	163000	88727010	2985	2985	2985	2985	0
190	20240712	162900	88727010	2985	2985	2985	2985	0
191	20240712	162800	88727010	2985	2985	2985	2985	0
192	20240712	162700	88727010	2985	2985	2985	2985	0
193	20240712	162600	88727010	2985	2985	2985	2985	0
194	20240712	162500	88727010	2985	2985	2985	2985	0
195	20240712	162400	88727010	2985	2985	2985	2985	0
196	20240712	162300	88727010	2985	2985	2985	2985	0
197	20240712	162200	88727010	2985	2985	2985	2985	0
198	20240712	162100	88727010	2985	2985	2985	2985	0
199	20240712	162000	88727010	2985	2985	2985	2985	0
200	20240712	161900	88727010	2985	2985	2985	2985	0
201	20240712	161800	88727010	2985	2985	2985	2985	0
202	20240712	161700	88727010	2985	2985	2985	2985	0
203	20240712	161600	88727010	2985	2985	2985	2985	0
204	20240712	161500	88727010	2985	2985	2985	2985	0
205	20240712	161400	88727010	2985	2985	2985	2985	0
206	20240712	161300	88727010	2985	2985	2985	2985	0
207	20240712	161200	88727010	2985	2985	2985	2985	0
208	20240712	161100	88727010	2985	2985	2985	2985	0
209	20240712	161000	88727010	2985	2985	2985	2985	0
210	20240712	160900	88727010	2985	2985	2985	2985	0
211	20240712	160800	88727010	2985	2985	2985	2985	0
212	20240712	160700	88727010	2985	2985	2985	2985	2089
213	20240712	160600	88727010	2985	2985	2985	2985	0
214	20240712	160500	88727010	2985	2985	2985	2985	0
215	20240712	160400	88727010	2985	2985	2985	2985	0
216	20240712	160300	88727010	2985	2985	2985	2985	0
217	20240712	160200	88727010	2985	2985	2985	2985	0
218	20240712	160100	88727010	2985	2985	2985	2985	0
219	20240712	160000	88727010	2985	2985	2985	2985	0
220	20240712	155900	88727010	2985	2985	2985	2985	0
221	20240712	155800	88727010	2985	2985	2985	2985	0
222	20240712	155700	88727010	2985	2985	2985	2985	0
223	20240712	155600	88727010	2985	2985	2985	2985	0
224	20240712	155500	88727010	2985	2985	2985	2985	0
225	20240712	155400	88727010	2985	2985	2985	2985	0
226	20240712	155300	88727010	2985	2985	2985	2985	0
227	20240712	155200	88727010	2985	2985	2985	2985	0
228	20240712	155100	88727010	2985	2985	2985	2985	0
229	20240712	155000	88727010	2985	2985	2985	2985	0
230	20240712	154900	88727010	2985	2985	2985	2985	0
231	20240712	154800	88727010	2985	2985	2985	2985	0
232	20240712	154700	88727010	2985	2985	2985	2985	0
233	20240712	154600	88727010	2985	2985	2985	2985	0
234	20240712	154500	88727010	2985	2985	2985	2985	0
235	20240712	154400	88727010	2985	2985	2985	2985	0
236	20240712	154300	88727010	2985	2985	2985	2985	0
237	20240712	154200	88727010	2985	2985	2985	2985	0
238	20240712	154100	88727010	2985	2985	2985	2985	0
239	20240712	154000	88727010	2985	2985	2985	2985	0
240	20240712	153900	88727010	2985	2985	2985	2985	0
241	20240712	153800	88727010	2985	2985	2985	2985	0
242	20240712	153700	88727010	2985	2985	2985	2985	2089
243	20240712	153600	88727010	2985	2985	2985	2985	0
244	20240712	153500	88727010	2985	2985	2985	2985	0
245	20240712	153400	88727010	2985	2985	2985	2985	0
246	20240712	153300	88727010	2985	2985	2985	2985	0
247	20240712	153200	88727010	2985	2985	2985	2985	0
248	20240712	153100	88727010	2985	2985	2985	2985	0
249	20240712	153000	88727010	2985	2985	2985	2985	2089
250	20240712	152900	82491345	3000	3000	3000	3000	0
251	20240712	152800	82491345	3000	3000	3000	3000	0
252	20240712	152700	82491345	3000	3000	3000	3000	0
253	20240712	152600	82491345	3000	3000	3000	3000	0
254	20240712	152500	82491345	3000	3000	3000	3000	0
255	20240712	152400	82491345	3000	3000	3000	3000	0
256	20240712	152300	82491345	3000	3000	3000	3000	0
257	20240712	152200	82491345	3000	3000	3000	3000	0
258	20240712	152100	82491345	3000	3000	3000	3000	0
259	20240712	152000	82491345	3000	3000	3000	3000	0
260	20240712	151900	82491345	3000	2995	3000	2995	78
261	20240712	151800	82257685	3000	2995	3000	2995	68
262	20240712	151700	82053915	2995	3000	3000	2995	28
263	20240712	151600	81970030	3000	2995	3000	2995	619
264	20240712	151500	80115710	3000	2995	3000	2995	27
265	20240712	151400	80034825	2995	2995	3000	2995	629
266	20240712	151300	78150605	3000	2995	3000	2995	18
267	20240712	151200	78096655	2995	3000	3000	2995	97
268	20240712	151100	77805735	2995	2995	2995	2995	0
269	20240712	151000	77805735	2995	2995	2995	2995	5
270	20240712	150900	77790760	3000	3000	3000	3000	0
271	20240712	150800	77790760	3000	3000	3000	3000	15
272	20240712	150700	77745760	3000	3000	3000	3000	6
273	20240712	150600	77727760	3000	3000	3000	3000	0
274	20240712	150500	77727760	3000	3000	3000	3000	0
275	20240712	150400	77727760	3000	3000	3000	3000	0
276	20240712	150300	77727760	3000	3000	3000	3000	40
277	20240712	150200	77607760	2995	2995	2995	2995	0
278	20240712	150100	77607760	2995	2995	2995	2995	0
279	20240712	150000	77607760	2995	2995	2995	2995	110
280	20240712	145900	77278310	2995	2995	2995	2995	0
281	20240712	145800	77278310	2995	2995	2995	2995	0
282	20240712	145700	77278310	2995	2995	2995	2995	1
283	20240712	145600	77275315	2995	2995	2995	2995	0
284	20240712	145500	77275315	2995	2995	2995	2995	100
285	20240712	145400	76975815	2995	2995	2995	2995	300
286	20240712	145300	76077315	2995	2995	2995	2995	54
287	20240712	145200	75915585	2995	2995	2995	2995	0
288	20240712	145100	75915585	2995	2995	2995	2995	0
289	20240712	145000	75915585	2995	3000	3000	2995	572
290	20240712	144900	74201935	2995	2995	2995	2995	0
291	20240712	144800	74201935	2995	2995	2995	2995	0
292	20240712	144700	74201935	2995	2995	2995	2995	0
293	20240712	144600	74201935	2995	2995	2995	2995	0
294	20240712	144500	74201935	2995	2995	2995	2995	0
295	20240712	144400	74201935	2995	2995	2995	2995	0
296	20240712	144300	74201935	2995	2995	2995	2995	0
297	20240712	144200	74201935	2995	2995	2995	2995	0
298	20240712	144100	74201935	2995	2995	2995	2995	0
299	20240712	144000	74201935	2995	2995	2995	2995	0
300	20240712	143900	74201935	2995	2995	2995	2995	0
301	20240712	143800	74201935	2995	2995	2995	2995	0
302	20240712	143700	74201935	2995	2995	2995	2995	0
303	20240712	143600	74201935	2995	2995	2995	2995	0
304	20240712	143500	74201935	2995	2995	2995	2995	0
305	20240712	143400	74201935	2995	2995	2995	2995	0
306	20240712	143300	74201935	2995	2995	2995	2995	0
307	20240712	143200	74201935	2995	2995	2995	2995	300
308	20240712	143100	73303435	3000	3000	3000	3000	0
309	20240712	143000	73303435	3000	3000	3000	3000	0
310	20240712	142900	73303435	3000	3000	3000	3000	0
311	20240712	142800	73303435	3000	3000	3000	3000	0
312	20240712	142700	73303435	3000	3000	3000	3000	0
313	20240712	142600	73303435	3000	3000	3000	3000	0
314	20240712	142500	73303435	3000	3000	3000	3000	0
315	20240712	142400	73303435	3000	3000	3000	3000	0
316	20240712	142300	73303435	3000	3000	3000	3000	0
317	20240712	142200	73303435	3000	3000	3000	3000	0
318	20240712	142100	73303435	3000	3000	3000	3000	201
319	20240712	142000	72700435	2995	2995	2995	2995	0
320	20240712	141900	72700435	2995	2995	2995	2995	0
321	20240712	141800	72700435	2995	2995	2995	2995	0
322	20240712	141700	72700435	2995	2995	2995	2995	0
323	20240712	141600	72700435	2995	2995	2995	2995	0
324	20240712	141500	72700435	2995	2995	2995	2995	0
325	20240712	141400	72700435	2995	2995	2995	2995	0
326	20240712	141300	72700435	2995	2995	2995	2995	0
327	20240712	141200	72700435	2995	2995	2995	2995	0
328	20240712	141100	72700435	2995	2995	2995	2995	0
329	20240712	141000	72700435	2995	2995	2995	2995	0
330	20240712	140900	72700435	2995	2995	2995	2995	0
331	20240712	140800	72700435	2995	2995	2995	2995	0
332	20240712	140700	72700435	2995	2995	2995	2995	40
333	20240712	140600	72580635	3000	3000	3000	3000	0
334	20240712	140500	72580635	3000	3000	3000	3000	0
335	20240712	140400	72580635	3000	3000	3000	3000	1
336	20240712	140300	72577635	2995	2995	2995	2995	0
337	20240712	140200	72577635	2995	2995	2995	2995	0
338	20240712	140100	72577635	2995	2995	2995	2995	300
339	20240712	140000	71679135	2995	2995	2995	2995	53
340	20240712	135900	71520400	3000	3000	3000	3000	0
341	20240712	135800	71520400	3000	3000	3000	3000	0
342	20240712	135700	71520400	3000	3000	3000	3000	43
343	20240712	135600	71391400	3000	3000	3000	3000	0
344	20240712	135500	71391400	3000	3000	3000	3000	0
345	20240712	135400	71391400	3000	3000	3000	3000	1
346	20240712	135300	71388400	2995	2995	2995	2995	0
347	20240712	135200	71388400	2995	2995	2995	2995	0
348	20240712	135100	71388400	2995	2995	2995	2995	0
349	20240712	135000	71388400	2995	2995	2995	2995	0
350	20240712	134900	71388400	2995	2995	2995	2995	0
351	20240712	134800	71388400	2995	2995	2995	2995	0
352	20240712	134700	71388400	2995	2995	2995	2995	0
353	20240712	134600	71388400	2995	2995	2995	2995	0
354	20240712	134500	71388400	2995	2995	2995	2995	0
355	20240712	134400	71388400	2995	2995	2995	2995	0
356	20240712	134300	71388400	2995	2995	2995	2995	0
357	20240712	134200	71388400	2995	2995	2995	2995	0
358	20240712	134100	71388400	2995	2995	2995	2995	0
359	20240712	134000	71388400	2995	2995	2995	2995	0
360	20240712	133900	71388400	2995	2995	2995	2995	21
361	20240712	133800	71325505	3000	3000	3000	3000	0
362	20240712	133700	71325505	3000	3000	3000	3000	0
363	20240712	133600	71325505	3000	3000	3000	3000	0
364	20240712	133500	71325505	3000	3000	3000	3000	0
365	20240712	133400	71325505	3000	3000	3000	3000	0
366	20240712	133300	71325505	3000	3000	3000	3000	0
367	20240712	133200	71325505	3000	3000	3000	3000	0
368	20240712	133100	71325505	3000	3000	3000	3000	0
369	20240712	133000	71325505	3000	3000	3000	3000	0
370	20240712	132900	71325505	3000	3000	3000	3000	0
371	20240712	132800	71325505	3000	3000	3000	3000	0
372	20240712	132700	71325505	3000	3000	3000	3000	0
373	20240712	132600	71325505	3000	3000	3000	3000	0
374	20240712	132500	71325505	3000	3000	3000	3000	0
375	20240712	132400	71325505	3000	3000	3000	3000	0
376	20240712	132300	71325505	3000	3000	3000	3000	43
377	20240712	132200	71196505	2995	2995	2995	2995	5
378	20240712	132100	71181530	3000	3000	3000	3000	0
379	20240712	132000	71181530	3000	3000	3000	3000	0
380	20240712	131900	71181530	3000	3000	3000	3000	0
381	20240712	131800	71181530	3000	3000	3000	3000	0
382	20240712	131700	71181530	3000	3000	3000	3000	0
383	20240712	131600	71181530	3000	3000	3000	3000	0
384	20240712	131500	71181530	3000	3000	3000	3000	0
385	20240712	131400	71181530	3000	3000	3000	3000	0
386	20240712	131300	71181530	3000	3000	3000	3000	0
387	20240712	131200	71181530	3000	3000	3000	3000	0
388	20240712	131100	71181530	3000	3000	3000	3000	0
389	20240712	131000	71181530	3000	3000	3000	3000	0
390	20240712	130900	71181530	3000	3000	3000	3000	0
391	20240712	130800	71181530	3000	3000	3000	3000	0
392	20240712	130700	71181530	3000	3000	3000	3000	0
393	20240712	130600	71181530	3000	3000	3000	3000	0
394	20240712	130500	71181530	3000	3000	3000	3000	15
395	20240712	130400	71136530	3000	3000	3000	3000	0
396	20240712	130300	71136530	3000	3000	3000	3000	0
397	20240712	130200	71136530	3000	3000	3000	3000	0
398	20240712	130100	71136530	3000	3000	3000	3000	0
399	20240712	130000	71136530	3000	3000	3000	3000	0
400	20240712	125900	71136530	3000	3000	3000	3000	0
401	20240712	125800	71136530	3000	3000	3000	3000	0
402	20240712	125700	71136530	3000	3000	3000	3000	0
403	20240712	125600	71136530	3000	3000	3000	3000	0
404	20240712	125500	71136530	3000	3000	3000	3000	0
405	20240712	125400	71136530	3000	3000	3000	3000	0
406	20240712	125300	71136530	3000	3000	3000	3000	0
407	20240712	125200	71136530	3000	3000	3000	3000	0
408	20240712	125100	71136530	3000	3000	3000	3000	0
409	20240712	125000	71136530	3000	3000	3000	3000	0
410	20240712	124900	71136530	3000	3000	3000	3000	1
411	20240712	124800	71133530	2995	2995	2995	2995	0
412	20240712	124700	71133530	2995	2995	2995	2995	0
413	20240712	124600	71133530	2995	2995	2995	2995	351
414	20240712	124500	70082285	2995	2995	2995	2995	1599
415	20240712	124400	65293280	2990	2990	2990	2990	373
416	20240712	124300	64178010	2995	2995	2995	2995	0
417	20240712	124200	64178010	2995	2995	2995	2995	0
418	20240712	124100	64178010	2995	2995	2995	2995	0
419	20240712	124000	64178010	2995	2995	2995	2995	0
420	20240712	123900	64178010	2995	2995	2995	2995	0
421	20240712	123800	64178010	2995	2995	2995	2995	3
422	20240712	123700	64169025	2995	2995	2995	2995	0
423	20240712	123600	64169025	2995	2995	2995	2995	0
424	20240712	123500	64169025	2995	2995	2995	2995	0
425	20240712	123400	64169025	2995	2995	2995	2995	0
426	20240712	123300	64169025	2995	2995	2995	2995	0
427	20240712	123200	64169025	2995	2995	2995	2995	0
428	20240712	123100	64169025	2995	2995	2995	2995	0
429	20240712	123000	64169025	2995	2995	2995	2995	0
430	20240712	122900	64169025	2995	2995	2995	2995	0
431	20240712	122800	64169025	2995	2995	2995	2995	0
432	20240712	122700	64169025	2995	2990	2995	2990	69
433	20240712	122600	63962465	2990	2990	2990	2990	0
434	20240712	122500	63962465	2990	2990	2990	2990	100
435	20240712	122400	63663465	2990	2990	2990	2990	0
436	20240712	122300	63663465	2990	2990	2990	2990	0
437	20240712	122200	63663465	2990	2990	2990	2990	0
438	20240712	122100	63663465	2990	2990	2990	2990	0
439	20240712	122000	63663465	2990	2990	2990	2990	0
440	20240712	121900	63663465	2990	2990	2990	2990	0
441	20240712	121800	63663465	2990	2990	2990	2990	0
442	20240712	121700	63663465	2990	2990	2990	2990	0
443	20240712	121600	63663465	2990	2990	2990	2990	0
444	20240712	121500	63663465	2990	2990	2990	2990	0
445	20240712	121400	63663465	2990	2990	2990	2990	35
446	20240712	121300	63558815	2985	2985	2985	2985	0
447	20240712	121200	63558815	2985	2985	2985	2985	0
448	20240712	121100	63558815	2985	2985	2985	2985	0
449	20240712	121000	63558815	2985	2985	2985	2985	0
450	20240712	120900	63558815	2985	2985	2985	2985	1
451	20240712	120800	63555830	2990	2995	3000	2985	3116
452	20240712	120700	54241845	2995	2995	2995	2995	0
453	20240712	120600	54241845	2995	2995	2995	2995	5
454	20240712	120500	54226870	2995	2995	2995	2995	17
455	20240712	120400	54175955	3000	3000	3000	3000	0
456	20240712	120300	54175955	3000	2995	3000	2995	2
457	20240712	120200	54169960	3000	3000	3000	3000	0
458	20240712	120100	54169960	3000	3000	3000	3000	0
459	20240712	120000	54169960	3000	3000	3000	3000	0
460	20240712	115900	54169960	3000	3000	3000	3000	0
461	20240712	115800	54169960	3000	3000	3000	3000	0
462	20240712	115700	54169960	3000	3000	3000	3000	0
463	20240712	115600	54169960	3000	3000	3000	3000	0
464	20240712	115500	54169960	3000	3000	3000	3000	0
465	20240712	115400	54169960	3000	3000	3000	3000	0
466	20240712	115300	54169960	3000	3000	3000	3000	0
467	20240712	115200	54169960	3000	3000	3000	3000	0
468	20240712	115100	54169960	3000	3000	3000	3000	0
469	20240712	115000	54169960	3000	3000	3000	3000	319
470	20240712	114900	53212960	3000	3000	3000	3000	1021
471	20240712	114800	50149960	2995	2995	2995	2995	498
472	20240712	114700	48658450	2995	2995	2995	2995	200
473	20240712	114600	48059450	2995	2995	2995	2995	500
474	20240712	114500	46561950	3000	3000	3000	3000	0
475	20240712	114400	46561950	3000	3000	3000	3000	0
476	20240712	114300	46561950	3000	3000	3000	3000	0
477	20240712	114200	46561950	3000	3000	3000	3000	0
478	20240712	114100	46561950	3000	3000	3000	3000	0
479	20240712	114000	46561950	3000	3000	3000	3000	0
480	20240712	113900	46561950	3000	3000	3000	3000	0
481	20240712	113800	46561950	3000	3000	3000	3000	0
482	20240712	113700	46561950	3000	3000	3000	3000	0
483	20240712	113600	46561950	3000	3000	3000	3000	0
484	20240712	113500	46561950	3000	3000	3000	3000	0
485	20240712	113400	46561950	3000	3000	3000	3000	0
486	20240712	113300	46561950	3000	3000	3000	3000	0
487	20240712	113200	46561950	3000	3000	3000	3000	0
488	20240712	113100	46561950	3000	3000	3000	3000	43
489	20240712	113000	46432950	3000	3000	3000	3000	0
490	20240712	112900	46432950	3000	3000	3000	3000	0
491	20240712	112800	46432950	3000	3000	3000	3000	0
492	20240712	112700	46432950	3000	3000	3000	3000	0
493	20240712	112600	46432950	3000	3000	3000	3000	0
494	20240712	112500	46432950	3000	3000	3000	3000	0
495	20240712	112400	46432950	3000	3000	3000	3000	0
496	20240712	112300	46432950	3000	3000	3000	3000	0
497	20240712	112200	46432950	3000	3000	3000	3000	0
498	20240712	112100	46432950	3000	3000	3000	3000	0
499	20240712	112000	46432950	3000	3000	3000	3000	0
500	20240712	111900	46432950	3000	3000	3000	3000	0
501	20240712	111800	46432950	3000	3000	3000	3000	0
502	20240712	111700	46432950	3000	3000	3000	3000	0
503	20240712	111600	46432950	3000	3000	3000	3000	0
504	20240712	111500	46432950	3000	3000	3000	3000	0
505	20240712	111400	46432950	3000	3000	3000	3000	0
506	20240712	111300	46432950	3000	3000	3000	3000	0
507	20240712	111200	46432950	3000	3000	3000	3000	0
508	20240712	111100	46432950	3000	3000	3000	3000	0
509	20240712	111000	46432950	3000	3000	3000	3000	17
510	20240712	110900	46381950	3000	3000	3000	3000	0
511	20240712	110800	46381950	3000	3000	3000	3000	86
512	20240712	110700	46123950	3000	3000	3000	3000	0
513	20240712	110600	46123950	3000	3000	3000	3000	4
514	20240712	110500	46111950	3000	3000	3000	3000	0
515	20240712	110400	46111950	3000	3000	3000	3000	0
516	20240712	110300	46111950	3000	3000	3000	3000	150
517	20240712	110200	45661950	2990	2990	2990	2990	0
518	20240712	110100	45661950	2990	2990	2990	2990	0
519	20240712	110000	45661950	2990	2990	2990	2990	0
520	20240712	105900	45661950	2990	2990	2990	2990	0
521	20240712	105800	45661950	2990	2990	2990	2990	0
522	20240712	105700	45661950	2990	2990	2990	2990	122
523	20240712	105600	45297170	2990	2990	2990	2990	0
524	20240712	105500	45297170	2990	2990	2990	2990	20
525	20240712	105400	45237370	2990	2990	2990	2990	0
526	20240712	105300	45237370	2990	2990	2990	2990	0
527	20240712	105200	45237370	2990	2990	2990	2990	0
528	20240712	105100	45237370	2990	2995	2995	2990	106
529	20240712	105000	44920390	2995	2995	2995	2995	0
530	20240712	104900	44920390	2995	2995	2995	2995	90
531	20240712	104800	44650840	3000	3000	3000	3000	0
532	20240712	104700	44650840	3000	3000	3000	3000	0
533	20240712	104600	44650840	3000	3000	3000	3000	0
534	20240712	104500	44650840	3000	3000	3000	3000	0
535	20240712	104400	44650840	3000	3000	3000	3000	2
536	20240712	104300	44644840	2995	2995	2995	2995	0
537	20240712	104200	44644840	2995	3000	3000	2995	210
538	20240712	104100	44015330	2995	2995	2995	2995	22
539	20240712	104000	43949440	3000	3000	3000	3000	0
540	20240712	103900	43949440	3000	3000	3000	3000	0
541	20240712	103800	43949440	3000	3000	3000	3000	0
542	20240712	103700	43949440	3000	3000	3000	3000	0
543	20240712	103600	43949440	3000	3000	3000	3000	0
544	20240712	103500	43949440	3000	3000	3000	3000	47
545	20240712	103400	43808440	2990	2990	2990	2990	0
546	20240712	103300	43808440	2990	2990	2990	2990	6
547	20240712	103200	43790500	2990	2990	2990	2990	0
548	20240712	103100	43790500	2990	2990	2990	2990	0
549	20240712	103000	43790500	2990	2990	2990	2990	0
550	20240712	102900	43790500	2990	2990	2990	2990	0
551	20240712	102800	43790500	2990	2990	2990	2990	0
552	20240712	102700	43790500	2990	2990	2990	2990	0
553	20240712	102600	43790500	2990	2990	2990	2990	49
554	20240712	102500	43643990	2990	2990	2990	2990	1
555	20240712	102400	43641000	2990	2990	2990	2990	0
556	20240712	102300	43641000	2990	2990	2990	2990	0
557	20240712	102200	43641000	2990	2990	2990	2990	0
558	20240712	102100	43641000	2990	2990	2990	2990	0
559	20240712	102000	43641000	2990	3000	3000	2990	21
560	20240712	101900	43578010	3000	3000	3000	3000	0
561	20240712	101800	43578010	3000	3000	3000	3000	0
562	20240712	101700	43578010	3000	3000	3000	3000	0
563	20240712	101600	43578010	3000	3000	3000	3000	1
564	20240712	101500	43575010	2980	2980	2980	2980	0
565	20240712	101400	43575010	2980	2980	2980	2980	5
566	20240712	101300	43560110	2985	2985	2985	2985	18
567	20240712	101200	43506380	3000	3000	3000	3000	1
568	20240712	101100	43503380	2980	2980	2980	2980	0
569	20240712	101000	43503380	2980	2980	2980	2980	0
570	20240712	100900	43503380	2980	2980	2980	2980	0
571	20240712	100800	43503380	2980	3000	3000	2980	1503
572	20240712	100700	39024375	3000	3000	3000	3000	700
573	20240712	100600	36924375	3000	3000	3000	3000	20
574	20240712	100500	36864375	3000	3000	3000	3000	2
575	20240712	100400	36858375	3000	3000	3000	3000	1
576	20240712	100300	36855375	3000	3000	3000	3000	2
577	20240712	100200	36849375	3000	3000	3000	3000	1
578	20240712	100100	36846375	3000	2990	3000	2990	186
579	20240712	100000	36289755	2990	2990	2990	2990	225
580	20240712	095900	35617005	2985	2985	2985	2985	0
581	20240712	095800	35617005	2985	2985	2985	2985	93
582	20240712	095700	35339400	2985	2985	2985	2985	71
583	20240712	095600	35127465	2985	2985	2985	2985	0
584	20240712	095500	35127465	2985	2985	2985	2985	0
585	20240712	095400	35127465	2985	2985	2985	2985	1458
586	20240712	095300	30775335	2990	2990	2990	2990	0
587	20240712	095200	30775335	2990	2990	2990	2990	0
588	20240712	095100	30775335	2990	2990	2990	2990	0
589	20240712	095000	30775335	2990	2990	2990	2990	0
590	20240712	094900	30775335	2990	2990	2990	2990	0
591	20240712	094800	30775335	2990	2990	2990	2990	0
592	20240712	094700	30775335	2990	2990	2990	2990	0
593	20240712	094600	30775335	2990	2990	2990	2990	2
594	20240712	094500	30769355	2990	2990	2990	2990	0
595	20240712	094400	30769355	2990	2990	2990	2990	260
596	20240712	094300	29991955	2990	2990	2990	2990	0
597	20240712	094200	29991955	2990	2990	2990	2990	0
598	20240712	094100	29991955	2990	2990	2990	2990	1
599	20240712	094000	29988965	2990	2990	2990	2990	0
600	20240712	093900	29988965	2990	2990	2990	2990	0
601	20240712	093800	29988965	2990	2990	2990	2990	0
602	20240712	093700	29988965	2990	2990	2990	2990	2
603	20240712	093600	29982985	2990	2990	2990	2990	100
604	20240712	093500	29683985	3000	3000	3000	3000	0
605	20240712	093400	29683985	3000	3000	3000	3000	0
606	20240712	093300	29683985	3000	3000	3000	3000	0
607	20240712	093200	29683985	3000	3000	3000	3000	0
608	20240712	093100	29683985	3000	3000	3000	3000	0
609	20240712	093000	29683985	3000	3000	3000	3000	0
610	20240712	092900	29683985	3000	3000	3000	3000	0
611	20240712	092800	29683985	3000	2995	3000	2995	151
612	20240712	092700	29231735	3000	3000	3000	3000	0
613	20240712	092600	29231735	3000	3000	3000	3000	0
614	20240712	092500	29231735	3000	3000	3000	3000	1
615	20240712	092400	29228735	3000	3000	3000	3000	107
616	20240712	092300	28907735	3000	3000	3000	3000	10
617	20240712	092200	28877735	2995	2995	2995	2995	50
618	20240712	092100	28727985	2995	2995	2995	2995	0
619	20240712	092000	28727985	2995	2995	2995	2995	0
620	20240712	091900	28727985	2995	2995	2995	2995	0
621	20240712	091800	28727985	2995	2995	2995	2995	50
622	20240712	091700	28578235	3000	3000	3000	3000	0
623	20240712	091600	28578235	3000	3000	3000	3000	1
624	20240712	091500	28575235	2995	2995	2995	2995	0
625	20240712	091400	28575235	2995	2995	2995	2995	0
626	20240712	091300	28575235	2995	2995	2995	2995	220
627	20240712	091200	27916335	2995	2995	2995	2995	0
628	20240712	091100	27916335	2995	2975	2995	2975	2
629	20240712	091000	27910365	2980	2995	2995	2980	1067
630	20240712	090900	24730600	2980	2980	2980	2980	1
631	20240712	090800	24727620	2980	2980	2980	2980	1
632	20240712	090700	24724640	2980	2980	2980	2980	1
633	20240712	090600	24721660	2980	2985	2985	2980	151
634	20240712	090500	24270930	2985	3010	3010	2985	4323
635	20240712	090400	11341185	2990	2990	2990	2990	501
636	20240712	090300	9843195	2990	2990	2990	2990	2574
637	20240712	090200	2146935	2995	3010	3010	2995	13
638	20240712	090100	2107860	3010	3015	3015	3010	18
639	20240712	090000	2053595	3015	3020	3020	3015	554