KissMeData/066900/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194900	26568535	2850	2850	2850	2850	730
3	20240712	194800	26568535	2850	2850	2850	2850	0
4	20240712	194700	26568535	2850	2850	2850	2850	0
5	20240712	194600	26568535	2850	2850	2850	2850	0
6	20240712	194500	26568535	2850	2850	2850	2850	0
7	20240712	194400	26568535	2850	2850	2850	2850	0
8	20240712	194300	26568535	2850	2850	2850	2850	0
9	20240712	194200	26568535	2850	2850	2850	2850	0
10	20240712	194100	26568535	2850	2850	2850	2850	0
11	20240712	194000	26568535	2850	2850	2850	2850	0
12	20240712	193900	26568535	2850	2850	2850	2850	0
13	20240712	193800	26568535	2850	2850	2850	2850	0
14	20240712	193700	26568535	2850	2850	2850	2850	0
15	20240712	193600	26568535	2850	2850	2850	2850	0
16	20240712	193500	26568535	2850	2850	2850	2850	0
17	20240712	193400	26568535	2850	2850	2850	2850	0
18	20240712	193300	26568535	2850	2850	2850	2850	0
19	20240712	193200	26568535	2850	2850	2850	2850	0
20	20240712	193100	26568535	2850	2850	2850	2850	0
21	20240712	193000	26568535	2850	2850	2850	2850	0
22	20240712	192900	26568535	2850	2850	2850	2850	0
23	20240712	192800	26568535	2850	2850	2850	2850	0
24	20240712	192700	26568535	2850	2850	2850	2850	0
25	20240712	192600	26568535	2850	2850	2850	2850	0
26	20240712	192500	26568535	2850	2850	2850	2850	0
27	20240712	192400	26568535	2850	2850	2850	2850	0
28	20240712	192300	26568535	2850	2850	2850	2850	0
29	20240712	192200	26568535	2850	2850	2850	2850	0
30	20240712	192100	26568535	2850	2850	2850	2850	0
31	20240712	192000	26568535	2850	2850	2850	2850	0
32	20240712	191900	26568535	2850	2850	2850	2850	730
33	20240712	191800	26568535	2850	2850	2850	2850	0
34	20240712	191700	26568535	2850	2850	2850	2850	0
35	20240712	191600	26568535	2850	2850	2850	2850	0
36	20240712	191500	26568535	2850	2850	2850	2850	0
37	20240712	191400	26568535	2850	2850	2850	2850	0
38	20240712	191300	26568535	2850	2850	2850	2850	0
39	20240712	191200	26568535	2850	2850	2850	2850	0
40	20240712	191100	26568535	2850	2850	2850	2850	0
41	20240712	191000	26568535	2850	2850	2850	2850	0
42	20240712	190900	26568535	2850	2850	2850	2850	0
43	20240712	190800	26568535	2850	2850	2850	2850	0
44	20240712	190700	26568535	2850	2850	2850	2850	0
45	20240712	190600	26568535	2850	2850	2850	2850	0
46	20240712	190500	26568535	2850	2850	2850	2850	0
47	20240712	190400	26568535	2850	2850	2850	2850	0
48	20240712	190300	26568535	2850	2850	2850	2850	0
49	20240712	190200	26568535	2850	2850	2850	2850	0
50	20240712	190100	26568535	2850	2850	2850	2850	0
51	20240712	190000	26568535	2850	2850	2850	2850	0
52	20240712	185900	26568535	2850	2850	2850	2850	0
53	20240712	185800	26568535	2850	2850	2850	2850	0
54	20240712	185700	26568535	2850	2850	2850	2850	0
55	20240712	185600	26568535	2850	2850	2850	2850	0
56	20240712	185500	26568535	2850	2850	2850	2850	0
57	20240712	185400	26568535	2850	2850	2850	2850	0
58	20240712	185300	26568535	2850	2850	2850	2850	0
59	20240712	185200	26568535	2850	2850	2850	2850	0
60	20240712	185100	26568535	2850	2850	2850	2850	0
61	20240712	185000	26568535	2850	2850	2850	2850	0
62	20240712	184900	26568535	2850	2850	2850	2850	730
63	20240712	184800	26568535	2850	2850	2850	2850	0
64	20240712	184700	26568535	2850	2850	2850	2850	0
65	20240712	184600	26568535	2850	2850	2850	2850	0
66	20240712	184500	26568535	2850	2850	2850	2850	0
67	20240712	184400	26568535	2850	2850	2850	2850	0
68	20240712	184300	26568535	2850	2850	2850	2850	0
69	20240712	184200	26568535	2850	2850	2850	2850	0
70	20240712	184100	26568535	2850	2850	2850	2850	0
71	20240712	184000	26568535	2850	2850	2850	2850	0
72	20240712	183900	26568535	2850	2850	2850	2850	0
73	20240712	183800	26568535	2850	2850	2850	2850	0
74	20240712	183700	26568535	2850	2850	2850	2850	0
75	20240712	183600	26568535	2850	2850	2850	2850	0
76	20240712	183500	26568535	2850	2850	2850	2850	0
77	20240712	183400	26568535	2850	2850	2850	2850	0
78	20240712	183300	26568535	2850	2850	2850	2850	0
79	20240712	183200	26568535	2850	2850	2850	2850	0
80	20240712	183100	26568535	2850	2850	2850	2850	0
81	20240712	183000	26568535	2850	2850	2850	2850	0
82	20240712	182900	26568535	2850	2850	2850	2850	0
83	20240712	182800	26568535	2850	2850	2850	2850	0
84	20240712	182700	26568535	2850	2850	2850	2850	0
85	20240712	182600	26568535	2850	2850	2850	2850	0
86	20240712	182500	26568535	2850	2850	2850	2850	0
87	20240712	182400	26568535	2850	2850	2850	2850	0
88	20240712	182300	26568535	2850	2850	2850	2850	0
89	20240712	182200	26568535	2850	2850	2850	2850	0
90	20240712	182100	26568535	2850	2850	2850	2850	0
91	20240712	182000	26568535	2850	2850	2850	2850	0
92	20240712	181900	26568535	2850	2850	2850	2850	730
93	20240712	181800	26568535	2850	2850	2850	2850	0
94	20240712	181700	26568535	2850	2850	2850	2850	0
95	20240712	181600	26568535	2850	2850	2850	2850	0
96	20240712	181500	26568535	2850	2850	2850	2850	0
97	20240712	181400	26568535	2850	2850	2850	2850	0
98	20240712	181300	26568535	2850	2850	2850	2850	0
99	20240712	181200	26568535	2850	2850	2850	2850	0
100	20240712	181100	26568535	2850	2850	2850	2850	0
101	20240712	181000	26568535	2850	2850	2850	2850	0
102	20240712	180900	26568535	2850	2850	2850	2850	0
103	20240712	180800	26568535	2850	2850	2850	2850	0
104	20240712	180700	26568535	2850	2850	2850	2850	0
105	20240712	180600	26568535	2850	2850	2850	2850	0
106	20240712	180500	26568535	2850	2850	2850	2850	0
107	20240712	180400	26568535	2850	2850	2850	2850	0
108	20240712	180300	26568535	2850	2850	2850	2850	0
109	20240712	180200	26568535	2850	2850	2850	2850	0
110	20240712	180100	26568535	2850	2850	2850	2850	0
111	20240712	180000	26568535	2850	2850	2850	2850	0
112	20240712	175900	26568535	2850	2850	2850	2850	0
113	20240712	175800	26568535	2850	2850	2850	2850	0
114	20240712	175700	26568535	2850	2850	2850	2850	0
115	20240712	175600	26568535	2850	2850	2850	2850	0
116	20240712	175500	26568535	2850	2850	2850	2850	0
117	20240712	175400	26568535	2850	2850	2850	2850	0
118	20240712	175300	26568535	2850	2850	2850	2850	0
119	20240712	175200	26568535	2850	2850	2850	2850	0
120	20240712	175100	26568535	2850	2850	2850	2850	0
121	20240712	175000	26568535	2850	2850	2850	2850	0
122	20240712	174900	26568535	2850	2850	2850	2850	730
123	20240712	174800	26568535	2850	2850	2850	2850	0
124	20240712	174700	26568535	2850	2850	2850	2850	0
125	20240712	174600	26568535	2850	2850	2850	2850	0
126	20240712	174500	26568535	2850	2850	2850	2850	0
127	20240712	174400	26568535	2850	2850	2850	2850	0
128	20240712	174300	26568535	2850	2850	2850	2850	0
129	20240712	174200	26568535	2850	2850	2850	2850	0
130	20240712	174100	26568535	2850	2850	2850	2850	0
131	20240712	174000	26568535	2850	2850	2850	2850	0
132	20240712	173900	26568535	2850	2850	2850	2850	0
133	20240712	173800	26568535	2850	2850	2850	2850	0
134	20240712	173700	26568535	2850	2850	2850	2850	0
135	20240712	173600	26568535	2850	2850	2850	2850	0
136	20240712	173500	26568535	2850	2850	2850	2850	0
137	20240712	173400	26568535	2850	2850	2850	2850	0
138	20240712	173300	26568535	2850	2850	2850	2850	0
139	20240712	173200	26568535	2850	2850	2850	2850	0
140	20240712	173100	26568535	2850	2850	2850	2850	0
141	20240712	173000	26568535	2850	2850	2850	2850	0
142	20240712	172900	26568535	2850	2850	2850	2850	0
143	20240712	172800	26568535	2850	2850	2850	2850	0
144	20240712	172700	26568535	2850	2850	2850	2850	0
145	20240712	172600	26568535	2850	2850	2850	2850	0
146	20240712	172500	26568535	2850	2850	2850	2850	0
147	20240712	172400	26568535	2850	2850	2850	2850	0
148	20240712	172300	26568535	2850	2850	2850	2850	0
149	20240712	172200	26568535	2850	2850	2850	2850	0
150	20240712	172100	26568535	2850	2850	2850	2850	0
151	20240712	172000	26568535	2850	2850	2850	2850	0
152	20240712	171900	26568535	2850	2850	2850	2850	730
153	20240712	171800	26568535	2850	2850	2850	2850	0
154	20240712	171700	26568535	2850	2850	2850	2850	0
155	20240712	171600	26568535	2850	2850	2850	2850	0
156	20240712	171500	26568535	2850	2850	2850	2850	0
157	20240712	171400	26568535	2850	2850	2850	2850	0
158	20240712	171300	26568535	2850	2850	2850	2850	0
159	20240712	171200	26568535	2850	2850	2850	2850	0
160	20240712	171100	26568535	2850	2850	2850	2850	0
161	20240712	171000	26568535	2850	2850	2850	2850	0
162	20240712	170900	26568535	2850	2850	2850	2850	0
163	20240712	170800	26568535	2850	2850	2850	2850	0
164	20240712	170700	26568535	2850	2850	2850	2850	0
165	20240712	170600	26568535	2850	2850	2850	2850	0
166	20240712	170500	26568535	2850	2850	2850	2850	0
167	20240712	170400	26568535	2850	2850	2850	2850	0
168	20240712	170300	26568535	2850	2850	2850	2850	0
169	20240712	170200	26568535	2850	2850	2850	2850	0
170	20240712	170100	26568535	2850	2850	2850	2850	0
171	20240712	170000	26568535	2850	2850	2850	2850	0
172	20240712	165900	26568535	2850	2850	2850	2850	0
173	20240712	165800	26568535	2850	2850	2850	2850	0
174	20240712	165700	26568535	2850	2850	2850	2850	0
175	20240712	165600	26568535	2850	2850	2850	2850	0
176	20240712	165500	26568535	2850	2850	2850	2850	0
177	20240712	165400	26568535	2850	2850	2850	2850	0
178	20240712	165300	26568535	2850	2850	2850	2850	0
179	20240712	165200	26568535	2850	2850	2850	2850	0
180	20240712	165100	26568535	2850	2850	2850	2850	0
181	20240712	165000	26568535	2850	2850	2850	2850	0
182	20240712	164900	26568535	2850	2850	2850	2850	730
183	20240712	164800	26568535	2850	2850	2850	2850	0
184	20240712	164700	26568535	2850	2850	2850	2850	0
185	20240712	164600	26568535	2850	2850	2850	2850	0
186	20240712	164500	26568535	2850	2850	2850	2850	0
187	20240712	164400	26568535	2850	2850	2850	2850	0
188	20240712	164300	26568535	2850	2850	2850	2850	0
189	20240712	164200	26568535	2850	2850	2850	2850	0
190	20240712	164100	26568535	2850	2850	2850	2850	0
191	20240712	164000	26568535	2850	2850	2850	2850	0
192	20240712	163900	26568535	2850	2850	2850	2850	0
193	20240712	163800	26568535	2850	2850	2850	2850	0
194	20240712	163700	26568535	2850	2850	2850	2850	0
195	20240712	163600	26568535	2850	2850	2850	2850	0
196	20240712	163500	26568535	2850	2850	2850	2850	0
197	20240712	163400	26568535	2850	2850	2850	2850	0
198	20240712	163300	26568535	2850	2850	2850	2850	0
199	20240712	163200	26568535	2850	2850	2850	2850	0
200	20240712	163100	26568535	2850	2850	2850	2850	0
201	20240712	163000	26568535	2850	2850	2850	2850	0
202	20240712	162900	26568535	2850	2850	2850	2850	0
203	20240712	162800	26568535	2850	2850	2850	2850	0
204	20240712	162700	26568535	2850	2850	2850	2850	0
205	20240712	162600	26568535	2850	2850	2850	2850	0
206	20240712	162500	26568535	2850	2850	2850	2850	0
207	20240712	162400	26568535	2850	2850	2850	2850	0
208	20240712	162300	26568535	2850	2850	2850	2850	0
209	20240712	162200	26568535	2850	2850	2850	2850	0
210	20240712	162100	26568535	2850	2850	2850	2850	0
211	20240712	162000	26568535	2850	2850	2850	2850	0
212	20240712	161900	26568535	2850	2850	2850	2850	730
213	20240712	161800	26568535	2850	2850	2850	2850	0
214	20240712	161700	26568535	2850	2850	2850	2850	0
215	20240712	161600	26568535	2850	2850	2850	2850	0
216	20240712	161500	26568535	2850	2850	2850	2850	0
217	20240712	161400	26568535	2850	2850	2850	2850	0
218	20240712	161300	26568535	2850	2850	2850	2850	0
219	20240712	161200	26568535	2850	2850	2850	2850	0
220	20240712	161100	26568535	2850	2850	2850	2850	0
221	20240712	161000	26568535	2850	2850	2850	2850	0
222	20240712	160900	26568535	2850	2850	2850	2850	0
223	20240712	160800	26568535	2850	2850	2850	2850	0
224	20240712	160700	26568535	2850	2850	2850	2850	0
225	20240712	160600	26568535	2850	2850	2850	2850	0
226	20240712	160500	26568535	2850	2850	2850	2850	0
227	20240712	160400	26568535	2850	2850	2850	2850	0
228	20240712	160300	26568535	2850	2850	2850	2850	0
229	20240712	160200	26568535	2850	2850	2850	2850	0
230	20240712	160100	26568535	2850	2850	2850	2850	0
231	20240712	160000	26568535	2850	2850	2850	2850	0
232	20240712	155900	26568535	2850	2850	2850	2850	0
233	20240712	155800	26568535	2850	2850	2850	2850	0
234	20240712	155700	26568535	2850	2850	2850	2850	0
235	20240712	155600	26568535	2850	2850	2850	2850	0
236	20240712	155500	26568535	2850	2850	2850	2850	0
237	20240712	155400	26568535	2850	2850	2850	2850	0
238	20240712	155300	26568535	2850	2850	2850	2850	0
239	20240712	155200	26568535	2850	2850	2850	2850	0
240	20240712	155100	26568535	2850	2850	2850	2850	0
241	20240712	155000	26568535	2850	2850	2850	2850	0
242	20240712	154900	26568535	2850	2850	2850	2850	730
243	20240712	154800	26568535	2850	2850	2850	2850	0
244	20240712	154700	26568535	2850	2850	2850	2850	0
245	20240712	154600	26568535	2850	2850	2850	2850	0
246	20240712	154500	26568535	2850	2850	2850	2850	0
247	20240712	154400	26568535	2850	2850	2850	2850	0
248	20240712	154300	26568535	2850	2850	2850	2850	0
249	20240712	154200	26568535	2850	2850	2850	2850	0
250	20240712	154100	26568535	2850	2850	2850	2850	0
251	20240712	154000	26568535	2850	2850	2850	2850	0
252	20240712	153900	26568535	2850	2850	2850	2850	0
253	20240712	153800	26568535	2850	2850	2850	2850	0
254	20240712	153700	26568535	2850	2850	2850	2850	0
255	20240712	153600	26568535	2850	2850	2850	2850	0
256	20240712	153500	26568535	2850	2850	2850	2850	0
257	20240712	153400	26568535	2850	2850	2850	2850	0
258	20240712	153300	26568535	2850	2850	2850	2850	0
259	20240712	153200	26568535	2850	2850	2850	2850	0
260	20240712	153100	26568535	2850	2850	2850	2850	0
261	20240712	153000	26568535	2850	2850	2850	2850	730
262	20240712	152900	24488035	2860	2860	2860	2860	0
263	20240712	152800	24488035	2860	2860	2860	2860	0
264	20240712	152700	24488035	2860	2860	2860	2860	0
265	20240712	152600	24488035	2860	2860	2860	2860	0
266	20240712	152500	24488035	2860	2860	2860	2860	0
267	20240712	152400	24488035	2860	2860	2860	2860	0
268	20240712	152300	24488035	2860	2860	2860	2860	0
269	20240712	152200	24488035	2860	2860	2860	2860	0
270	20240712	152100	24488035	2860	2860	2860	2860	0
271	20240712	152000	24488035	2860	2860	2860	2860	0
272	20240712	151900	24488035	2860	2860	2860	2860	0
273	20240712	151800	24488035	2860	2860	2860	2860	0
274	20240712	151700	24488035	2860	2860	2860	2860	0
275	20240712	151600	24488035	2860	2860	2860	2860	6
276	20240712	151500	24470875	2860	2860	2860	2860	0
277	20240712	151400	24470875	2860	2860	2860	2860	0
278	20240712	151300	24470875	2860	2860	2860	2860	0
279	20240712	151200	24470875	2860	2860	2860	2860	100
280	20240712	151100	24184875	2875	2875	2875	2875	0
281	20240712	151000	24184875	2875	2875	2875	2875	0
282	20240712	150900	24184875	2875	2875	2875	2875	0
283	20240712	150800	24184875	2875	2875	2875	2875	0
284	20240712	150700	24184875	2875	2875	2875	2875	0
285	20240712	150600	24184875	2875	2875	2875	2875	0
286	20240712	150500	24184875	2875	2875	2875	2875	0
287	20240712	150400	24184875	2875	2875	2875	2875	0
288	20240712	150300	24184875	2875	2875	2875	2875	0
289	20240712	150200	24184875	2875	2875	2875	2875	0
290	20240712	150100	24184875	2875	2875	2875	2875	0
291	20240712	150000	24184875	2875	2875	2875	2875	0
292	20240712	145900	24184875	2875	2875	2875	2875	0
293	20240712	145800	24184875	2875	2875	2875	2875	0
294	20240712	145700	24184875	2875	2875	2875	2875	0
295	20240712	145600	24184875	2875	2875	2875	2875	0
296	20240712	145500	24184875	2875	2875	2875	2875	0
297	20240712	145400	24184875	2875	2875	2875	2875	0
298	20240712	145300	24184875	2875	2875	2875	2875	0
299	20240712	145200	24184875	2875	2875	2875	2875	0
300	20240712	145100	24184875	2875	2875	2875	2875	0
301	20240712	145000	24184875	2875	2875	2875	2875	0
302	20240712	144900	24184875	2875	2875	2875	2875	0
303	20240712	144800	24184875	2875	2870	2875	2870	1900
304	20240712	144700	18727375	2870	2870	2870	2870	0
305	20240712	144600	18727375	2870	2870	2870	2870	0
306	20240712	144500	18727375	2870	2870	2870	2870	0
307	20240712	144400	18727375	2870	2870	2870	2870	0
308	20240712	144300	18727375	2870	2870	2870	2870	0
309	20240712	144200	18727375	2870	2870	2870	2870	14
310	20240712	144100	18687195	2860	2860	2860	2860	0
311	20240712	144000	18687195	2860	2860	2860	2860	0
312	20240712	143900	18687195	2860	2860	2860	2860	0
313	20240712	143800	18687195	2860	2860	2860	2860	0
314	20240712	143700	18687195	2860	2860	2860	2860	0
315	20240712	143600	18687195	2860	2860	2860	2860	0
316	20240712	143500	18687195	2860	2860	2860	2860	0
317	20240712	143400	18687195	2860	2860	2860	2860	0
318	20240712	143300	18687195	2860	2860	2860	2860	34
319	20240712	143200	18589955	2870	2870	2870	2870	0
320	20240712	143100	18589955	2870	2870	2870	2870	0
321	20240712	143000	18589955	2870	2870	2870	2870	0
322	20240712	142900	18589955	2870	2870	2870	2870	0
323	20240712	142800	18589955	2870	2870	2870	2870	0
324	20240712	142700	18589955	2870	2870	2870	2870	0
325	20240712	142600	18589955	2870	2870	2870	2870	0
326	20240712	142500	18589955	2870	2870	2870	2870	0
327	20240712	142400	18589955	2870	2870	2870	2870	0
328	20240712	142300	18589955	2870	2870	2870	2870	14
329	20240712	142200	18549775	2870	2870	2870	2870	0
330	20240712	142100	18549775	2870	2870	2870	2870	0
331	20240712	142000	18549775	2870	2870	2870	2870	0
332	20240712	141900	18549775	2870	2870	2870	2870	0
333	20240712	141800	18549775	2870	2870	2870	2870	0
334	20240712	141700	18549775	2870	2870	2870	2870	0
335	20240712	141600	18549775	2870	2870	2870	2870	0
336	20240712	141500	18549775	2870	2870	2870	2870	1
337	20240712	141400	18546905	2860	2860	2860	2860	0
338	20240712	141300	18546905	2860	2860	2860	2860	0
339	20240712	141200	18546905	2860	2860	2860	2860	0
340	20240712	141100	18546905	2860	2860	2860	2860	0
341	20240712	141000	18546905	2860	2860	2860	2860	1
342	20240712	140900	18544045	2860	2860	2860	2860	0
343	20240712	140800	18544045	2860	2860	2860	2860	0
344	20240712	140700	18544045	2860	2860	2860	2860	0
345	20240712	140600	18544045	2860	2860	2860	2860	0
346	20240712	140500	18544045	2860	2860	2860	2860	0
347	20240712	140400	18544045	2860	2860	2860	2860	0
348	20240712	140300	18544045	2860	2860	2860	2860	0
349	20240712	140200	18544045	2860	2860	2860	2860	0
350	20240712	140100	18544045	2860	2860	2860	2860	0
351	20240712	140000	18544045	2860	2860	2860	2860	0
352	20240712	135900	18544045	2860	2860	2860	2860	0
353	20240712	135800	18544045	2860	2860	2860	2860	0
354	20240712	135700	18544045	2860	2860	2860	2860	0
355	20240712	135600	18544045	2860	2860	2860	2860	0
356	20240712	135500	18544045	2860	2860	2860	2860	0
357	20240712	135400	18544045	2860	2860	2860	2860	0
358	20240712	135300	18544045	2860	2860	2860	2860	0
359	20240712	135200	18544045	2860	2860	2860	2860	0
360	20240712	135100	18544045	2860	2860	2860	2860	5
361	20240712	135000	18529745	2860	2860	2860	2860	0
362	20240712	134900	18529745	2860	2860	2860	2860	0
363	20240712	134800	18529745	2860	2860	2860	2860	0
364	20240712	134700	18529745	2860	2860	2860	2860	150
365	20240712	134600	18100745	2870	2870	2870	2870	0
366	20240712	134500	18100745	2870	2870	2870	2870	0
367	20240712	134400	18100745	2870	2870	2870	2870	0
368	20240712	134300	18100745	2870	2870	2870	2870	0
369	20240712	134200	18100745	2870	2870	2870	2870	0
370	20240712	134100	18100745	2870	2870	2870	2870	0
371	20240712	134000	18100745	2870	2870	2870	2870	0
372	20240712	133900	18100745	2870	2870	2870	2870	0
373	20240712	133800	18100745	2870	2870	2870	2870	0
374	20240712	133700	18100745	2870	2870	2870	2870	0
375	20240712	133600	18100745	2870	2870	2870	2870	0
376	20240712	133500	18100745	2870	2870	2870	2870	0
377	20240712	133400	18100745	2870	2870	2870	2870	0
378	20240712	133300	18100745	2870	2870	2870	2870	0
379	20240712	133200	18100745	2870	2870	2870	2870	0
380	20240712	133100	18100745	2870	2870	2870	2870	0
381	20240712	133000	18100745	2870	2870	2870	2870	0
382	20240712	132900	18100745	2870	2870	2870	2870	0
383	20240712	132800	18100745	2870	2870	2870	2870	0
384	20240712	132700	18100745	2870	2870	2870	2870	18
385	20240712	132600	18049085	2870	2870	2870	2870	0
386	20240712	132500	18049085	2870	2870	2870	2870	1
387	20240712	132400	18046215	2875	2875	2875	2875	0
388	20240712	132300	18046215	2875	2875	2875	2875	0
389	20240712	132200	18046215	2875	2875	2875	2875	0
390	20240712	132100	18046215	2875	2875	2875	2875	0
391	20240712	132000	18046215	2875	2875	2875	2875	0
392	20240712	131900	18046215	2875	2875	2875	2875	0
393	20240712	131800	18046215	2875	2875	2875	2875	0
394	20240712	131700	18046215	2875	2875	2875	2875	0
395	20240712	131600	18046215	2875	2875	2875	2875	0
396	20240712	131500	18046215	2875	2875	2875	2875	0
397	20240712	131400	18046215	2875	2875	2875	2875	0
398	20240712	131300	18046215	2875	2875	2875	2875	0
399	20240712	131200	18046215	2875	2875	2875	2875	0
400	20240712	131100	18046215	2875	2875	2875	2875	0
401	20240712	131000	18046215	2875	2875	2875	2875	0
402	20240712	130900	18046215	2875	2875	2875	2875	0
403	20240712	130800	18046215	2875	2875	2875	2875	0
404	20240712	130700	18046215	2875	2875	2875	2875	0
405	20240712	130600	18046215	2875	2875	2875	2875	0
406	20240712	130500	18046215	2875	2875	2875	2875	0
407	20240712	130400	18046215	2875	2875	2875	2875	0
408	20240712	130300	18046215	2875	2875	2875	2875	0
409	20240712	130200	18046215	2875	2875	2875	2875	0
410	20240712	130100	18046215	2875	2875	2875	2875	0
411	20240712	130000	18046215	2875	2875	2875	2875	0
412	20240712	125900	18046215	2875	2875	2875	2875	0
413	20240712	125800	18046215	2875	2875	2875	2875	21
414	20240712	125700	17985840	2860	2860	2860	2860	0
415	20240712	125600	17985840	2860	2860	2860	2860	0
416	20240712	125500	17985840	2860	2860	2860	2860	0
417	20240712	125400	17985840	2860	2860	2860	2860	0
418	20240712	125300	17985840	2860	2860	2860	2860	0
419	20240712	125200	17985840	2860	2860	2860	2860	0
420	20240712	125100	17985840	2860	2860	2860	2860	0
421	20240712	125000	17985840	2860	2860	2860	2860	0
422	20240712	124900	17985840	2860	2860	2860	2860	0
423	20240712	124800	17985840	2860	2860	2860	2860	0
424	20240712	124700	17985840	2860	2860	2860	2860	0
425	20240712	124600	17985840	2860	2860	2860	2860	0
426	20240712	124500	17985840	2860	2860	2860	2860	0
427	20240712	124400	17985840	2860	2860	2860	2860	0
428	20240712	124300	17985840	2860	2860	2860	2860	0
429	20240712	124200	17985840	2860	2860	2860	2860	0
430	20240712	124100	17985840	2860	2860	2860	2860	0
431	20240712	124000	17985840	2860	2860	2860	2860	0
432	20240712	123900	17985840	2860	2860	2860	2860	0
433	20240712	123800	17985840	2860	2860	2860	2860	0
434	20240712	123700	17985840	2860	2860	2860	2860	0
435	20240712	123600	17985840	2860	2860	2860	2860	0
436	20240712	123500	17985840	2860	2860	2860	2860	0
437	20240712	123400	17985840	2860	2860	2860	2860	0
438	20240712	123300	17985840	2860	2860	2860	2860	140
439	20240712	123200	17585440	2860	2860	2860	2860	0
440	20240712	123100	17585440	2860	2860	2860	2860	0
441	20240712	123000	17585440	2860	2860	2860	2860	0
442	20240712	122900	17585440	2860	2860	2860	2860	0
443	20240712	122800	17585440	2860	2860	2860	2860	0
444	20240712	122700	17585440	2860	2860	2860	2860	0
445	20240712	122600	17585440	2860	2860	2860	2860	0
446	20240712	122500	17585440	2860	2860	2860	2860	0
447	20240712	122400	17585440	2860	2860	2860	2860	0
448	20240712	122300	17585440	2860	2860	2860	2860	0
449	20240712	122200	17585440	2860	2860	2860	2860	5
450	20240712	122100	17571140	2860	2860	2860	2860	0
451	20240712	122000	17571140	2860	2860	2860	2860	0
452	20240712	121900	17571140	2860	2860	2860	2860	0
453	20240712	121800	17571140	2860	2860	2860	2860	0
454	20240712	121700	17571140	2860	2860	2860	2860	0
455	20240712	121600	17571140	2860	2860	2860	2860	0
456	20240712	121500	17571140	2860	2860	2860	2860	0
457	20240712	121400	17571140	2860	2860	2860	2860	0
458	20240712	121300	17571140	2860	2860	2860	2860	0
459	20240712	121200	17571140	2860	2860	2860	2860	0
460	20240712	121100	17571140	2860	2860	2860	2860	0
461	20240712	121000	17571140	2860	2860	2860	2860	0
462	20240712	120900	17571140	2860	2860	2860	2860	0
463	20240712	120800	17571140	2860	2860	2860	2860	0
464	20240712	120700	17571140	2860	2860	2860	2860	0
465	20240712	120600	17571140	2860	2860	2860	2860	0
466	20240712	120500	17571140	2860	2860	2860	2860	0
467	20240712	120400	17571140	2860	2860	2860	2860	0
468	20240712	120300	17571140	2860	2860	2860	2860	0
469	20240712	120200	17571140	2860	2860	2860	2860	0
470	20240712	120100	17571140	2860	2860	2860	2860	0
471	20240712	120000	17571140	2860	2860	2860	2860	0
472	20240712	115900	17571140	2860	2860	2860	2860	0
473	20240712	115800	17571140	2860	2860	2860	2860	0
474	20240712	115700	17571140	2860	2860	2860	2860	0
475	20240712	115600	17571140	2860	2860	2860	2860	0
476	20240712	115500	17571140	2860	2860	2860	2860	0
477	20240712	115400	17571140	2860	2860	2860	2860	35
478	20240712	115300	17471040	2860	2860	2860	2860	0
479	20240712	115200	17471040	2860	2860	2860	2860	0
480	20240712	115100	17471040	2860	2860	2860	2860	0
481	20240712	115000	17471040	2860	2860	2860	2860	0
482	20240712	114900	17471040	2860	2860	2860	2860	3
483	20240712	114800	17462460	2855	2855	2855	2855	0
484	20240712	114700	17462460	2855	2855	2855	2855	0
485	20240712	114600	17462460	2855	2855	2855	2855	0
486	20240712	114500	17462460	2855	2855	2855	2855	0
487	20240712	114400	17462460	2855	2855	2855	2855	0
488	20240712	114300	17462460	2855	2855	2855	2855	0
489	20240712	114200	17462460	2855	2855	2855	2855	0
490	20240712	114100	17462460	2855	2855	2855	2855	0
491	20240712	114000	17462460	2855	2855	2855	2855	0
492	20240712	113900	17462460	2855	2855	2855	2855	0
493	20240712	113800	17462460	2855	2855	2855	2855	2
494	20240712	113700	17456750	2855	2855	2855	2855	100
495	20240712	113600	17171250	2855	2855	2855	2855	0
496	20240712	113500	17171250	2855	2855	2855	2855	1
497	20240712	113400	17168395	2840	2840	2840	2840	0
498	20240712	113300	17168395	2840	2840	2840	2840	0
499	20240712	113200	17168395	2840	2840	2840	2840	0
500	20240712	113100	17168395	2840	2840	2840	2840	0
501	20240712	113000	17168395	2840	2840	2840	2840	0
502	20240712	112900	17168395	2840	2840	2840	2840	0
503	20240712	112800	17168395	2840	2840	2840	2840	0
504	20240712	112700	17168395	2840	2840	2840	2840	0
505	20240712	112600	17168395	2840	2840	2840	2840	0
506	20240712	112500	17168395	2840	2840	2840	2840	0
507	20240712	112400	17168395	2840	2840	2840	2840	0
508	20240712	112300	17168395	2840	2840	2840	2840	482
509	20240712	112200	15799515	2845	2845	2845	2845	0
510	20240712	112100	15799515	2845	2845	2845	2845	0
511	20240712	112000	15799515	2845	2845	2845	2845	18
512	20240712	111900	15748305	2855	2855	2855	2855	0
513	20240712	111800	15748305	2855	2855	2855	2855	0
514	20240712	111700	15748305	2855	2855	2855	2855	0
515	20240712	111600	15748305	2855	2855	2855	2855	0
516	20240712	111500	15748305	2855	2855	2855	2855	0
517	20240712	111400	15748305	2855	2855	2855	2855	0
518	20240712	111300	15748305	2855	2855	2855	2855	0
519	20240712	111200	15748305	2855	2855	2855	2855	0
520	20240712	111100	15748305	2855	2855	2855	2855	0
521	20240712	111000	15748305	2855	2855	2855	2855	0
522	20240712	110900	15748305	2855	2855	2855	2855	0
523	20240712	110800	15748305	2855	2855	2855	2855	0
524	20240712	110700	15748305	2855	2855	2855	2855	0
525	20240712	110600	15748305	2855	2855	2855	2855	0
526	20240712	110500	15748305	2855	2855	2855	2855	0
527	20240712	110400	15748305	2855	2855	2855	2855	0
528	20240712	110300	15748305	2855	2855	2855	2855	0
529	20240712	110200	15748305	2855	2855	2855	2855	0
530	20240712	110100	15748305	2855	2855	2855	2855	0
531	20240712	110000	15748305	2855	2855	2855	2855	0
532	20240712	105900	15748305	2855	2855	2855	2855	0
533	20240712	105800	15748305	2855	2855	2855	2855	0
534	20240712	105700	15748305	2855	2855	2855	2855	0
535	20240712	105600	15748305	2855	2855	2855	2855	0
536	20240712	105500	15748305	2855	2855	2855	2855	0
537	20240712	105400	15748305	2855	2855	2855	2855	0
538	20240712	105300	15748305	2855	2855	2855	2855	0
539	20240712	105200	15748305	2855	2855	2855	2855	0
540	20240712	105100	15748305	2855	2855	2855	2855	1
541	20240712	105000	15745450	2845	2845	2845	2845	0
542	20240712	104900	15745450	2845	2845	2845	2845	0
543	20240712	104800	15745450	2845	2845	2845	2845	0
544	20240712	104700	15745450	2845	2845	2845	2845	0
545	20240712	104600	15745450	2845	2845	2845	2845	0
546	20240712	104500	15745450	2845	2845	2845	2845	0
547	20240712	104400	15745450	2845	2845	2845	2845	0
548	20240712	104300	15745450	2845	2845	2845	2845	0
549	20240712	104200	15745450	2845	2845	2845	2845	0
550	20240712	104100	15745450	2845	2845	2845	2845	0
551	20240712	104000	15745450	2845	2845	2845	2845	0
552	20240712	103900	15745450	2845	2845	2845	2845	0
553	20240712	103800	15745450	2845	2845	2845	2845	0
554	20240712	103700	15745450	2845	2845	2845	2845	0
555	20240712	103600	15745450	2845	2845	2845	2845	2
556	20240712	103500	15739760	2845	2845	2845	2845	0
557	20240712	103400	15739760	2845	2845	2845	2845	0
558	20240712	103300	15739760	2845	2845	2845	2845	788
559	20240712	103200	13497900	2845	2845	2845	2845	200
560	20240712	103100	12928900	2845	2845	2845	2845	0
561	20240712	103000	12928900	2845	2845	2845	2845	0
562	20240712	102900	12928900	2845	2845	2845	2845	0
563	20240712	102800	12928900	2845	2845	2845	2845	0
564	20240712	102700	12928900	2845	2845	2845	2845	200
565	20240712	102600	12359900	2845	2845	2845	2845	0
566	20240712	102500	12359900	2845	2845	2845	2845	0
567	20240712	102400	12359900	2845	2845	2845	2845	2
568	20240712	102300	12354210	2850	2850	2850	2850	0
569	20240712	102200	12354210	2850	2850	2850	2850	0
570	20240712	102100	12354210	2850	2850	2850	2850	300
571	20240712	102000	11499210	2850	2850	2850	2850	908
572	20240712	101900	8911410	2850	2850	2850	2850	0
573	20240712	101800	8911410	2850	2850	2850	2850	100
574	20240712	101700	8626410	2855	2855	2855	2855	251
575	20240712	101600	7909805	2855	2855	2855	2855	0
576	20240712	101500	7909805	2855	2855	2855	2855	0
577	20240712	101400	7909805	2855	2855	2855	2855	0
578	20240712	101300	7909805	2855	2855	2855	2855	0
579	20240712	101200	7909805	2855	2855	2855	2855	0
580	20240712	101100	7909805	2855	2855	2855	2855	0
581	20240712	101000	7909805	2855	2855	2855	2855	0
582	20240712	100900	7909805	2855	2855	2855	2855	0
583	20240712	100800	7909805	2855	2855	2855	2855	0
584	20240712	100700	7909805	2855	2855	2855	2855	1000
585	20240712	100600	5054805	2860	2860	2860	2860	4
586	20240712	100500	5043365	2860	2860	2860	2860	0
587	20240712	100400	5043365	2860	2860	2860	2860	0
588	20240712	100300	5043365	2860	2860	2860	2860	0
589	20240712	100200	5043365	2860	2860	2860	2860	0
590	20240712	100100	5043365	2860	2860	2860	2860	0
591	20240712	100000	5043365	2860	2860	2860	2860	0
592	20240712	095900	5043365	2860	2860	2860	2860	1
593	20240712	095800	5040505	2860	2860	2860	2860	10
594	20240712	095700	5011905	2860	2860	2860	2860	0
595	20240712	095600	5011905	2860	2860	2860	2860	502
596	20240712	095500	3576185	2860	2860	2860	2860	0
597	20240712	095400	3576185	2860	2860	2860	2860	0
598	20240712	095300	3576185	2860	2860	2860	2860	0
599	20240712	095200	3576185	2860	2860	2860	2860	0
600	20240712	095100	3576185	2860	2860	2860	2860	0
601	20240712	095000	3576185	2860	2860	2860	2860	1000
602	20240712	094900	716185	2855	2855	2855	2855	0
603	20240712	094800	716185	2855	2855	2855	2855	0
604	20240712	094700	716185	2855	2855	2855	2855	0
605	20240712	094600	716185	2855	2855	2855	2855	0
606	20240712	094500	716185	2855	2855	2855	2855	0
607	20240712	094400	716185	2855	2855	2855	2855	0
608	20240712	094300	716185	2855	2855	2855	2855	0
609	20240712	094200	716185	2855	2855	2855	2855	0
610	20240712	094100	716185	2855	2855	2855	2855	0
611	20240712	094000	716185	2855	2855	2855	2855	0
612	20240712	093900	716185	2855	2855	2855	2855	0
613	20240712	093800	716185	2855	2855	2855	2855	0
614	20240712	093700	716185	2855	2855	2855	2855	0
615	20240712	093600	716185	2855	2855	2855	2855	0
616	20240712	093500	716185	2855	2855	2855	2855	1
617	20240712	093400	713330	2855	2855	2855	2855	1
618	20240712	093300	710475	2855	2855	2855	2855	2
619	20240712	093200	704765	2855	2855	2855	2855	1
620	20240712	093100	701910	2855	2855	2855	2855	1
621	20240712	093000	699055	2855	2855	2855	2855	1
622	20240712	092900	696200	2855	2855	2855	2855	1
623	20240712	092800	693345	2870	2855	2870	2855	11
624	20240712	092700	661790	2855	2855	2855	2855	1
625	20240712	092600	658935	2855	2855	2855	2855	1
626	20240712	092500	656080	2855	2855	2855	2855	1
627	20240712	092400	653225	2855	2855	2855	2855	1
628	20240712	092300	650370	2855	2855	2855	2855	2
629	20240712	092200	644660	2855	2855	2855	2855	1
630	20240712	092100	641805	2855	2855	2855	2855	1
631	20240712	092000	638950	2855	2855	2855	2855	1
632	20240712	091900	636095	2855	2855	2855	2855	1
633	20240712	091800	633240	2855	2855	2855	2855	1
634	20240712	091700	630385	2855	2855	2855	2855	1
635	20240712	091600	627530	2855	2855	2855	2855	1
636	20240712	091500	624675	2855	2855	2855	2855	1
637	20240712	091400	621820	2855	2855	2855	2855	1
638	20240712	091300	618965	2855	2855	2855	2855	1
639	20240712	091200	616110	2860	2860	2860	2860	2
640	20240712	091100	610390	2860	2860	2860	2860	1
641	20240712	091000	607530	2860	2860	2860	2860	1
642	20240712	090900	604670	2860	2860	2860	2860	1
643	20240712	090800	601810	2865	2865	2865	2865	1
644	20240712	090700	598945	2865	2865	2865	2865	1
645	20240712	090600	596080	2865	2865	2865	2865	1
646	20240712	090500	593215	2865	2865	2865	2865	1
647	20240712	090400	590350	2870	2870	2870	2870	1
648	20240712	090300	587480	2870	2870	2870	2870	1
649	20240712	090200	584610	2870	2870	2870	2870	1
650	20240712	090100	581740	2870	2875	2875	2870	2
651	20240712	090000	575995	2875	2880	2880	2875	200