KissMeData/088280/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200400	55962815	2980	2980	2980	2980	25
3	20240712	200300	55962815	2980	2980	2980	2980	0
4	20240712	200200	55962815	2980	2980	2980	2980	0
5	20240712	200100	55962815	2980	2980	2980	2980	0
6	20240712	200000	55962815	2980	2980	2980	2980	0
7	20240712	195900	55962815	2980	2980	2980	2980	0
8	20240712	195800	55962815	2980	2980	2980	2980	0
9	20240712	195700	55962815	2980	2980	2980	2980	0
10	20240712	195600	55962815	2980	2980	2980	2980	0
11	20240712	195500	55962815	2980	2980	2980	2980	0
12	20240712	195400	55962815	2980	2980	2980	2980	0
13	20240712	195300	55962815	2980	2980	2980	2980	0
14	20240712	195200	55962815	2980	2980	2980	2980	0
15	20240712	195100	55962815	2980	2980	2980	2980	0
16	20240712	195000	55962815	2980	2980	2980	2980	0
17	20240712	194900	55962815	2980	2980	2980	2980	0
18	20240712	194800	55962815	2980	2980	2980	2980	0
19	20240712	194700	55962815	2980	2980	2980	2980	0
20	20240712	194600	55962815	2980	2980	2980	2980	0
21	20240712	194500	55962815	2980	2980	2980	2980	0
22	20240712	194400	55962815	2980	2980	2980	2980	0
23	20240712	194300	55962815	2980	2980	2980	2980	0
24	20240712	194200	55962815	2980	2980	2980	2980	0
25	20240712	194100	55962815	2980	2980	2980	2980	0
26	20240712	194000	55962815	2980	2980	2980	2980	0
27	20240712	193900	55962815	2980	2980	2980	2980	0
28	20240712	193800	55962815	2980	2980	2980	2980	0
29	20240712	193700	55962815	2980	2980	2980	2980	0
30	20240712	193600	55962815	2980	2980	2980	2980	0
31	20240712	193500	55962815	2980	2980	2980	2980	0
32	20240712	193400	55962815	2980	2980	2980	2980	25
33	20240712	193300	55962815	2980	2980	2980	2980	0
34	20240712	193200	55962815	2980	2980	2980	2980	0
35	20240712	193100	55962815	2980	2980	2980	2980	0
36	20240712	193000	55962815	2980	2980	2980	2980	0
37	20240712	192900	55962815	2980	2980	2980	2980	0
38	20240712	192800	55962815	2980	2980	2980	2980	0
39	20240712	192700	55962815	2980	2980	2980	2980	0
40	20240712	192600	55962815	2980	2980	2980	2980	0
41	20240712	192500	55962815	2980	2980	2980	2980	0
42	20240712	192400	55962815	2980	2980	2980	2980	0
43	20240712	192300	55962815	2980	2980	2980	2980	0
44	20240712	192200	55962815	2980	2980	2980	2980	0
45	20240712	192100	55962815	2980	2980	2980	2980	0
46	20240712	192000	55962815	2980	2980	2980	2980	0
47	20240712	191900	55962815	2980	2980	2980	2980	0
48	20240712	191800	55962815	2980	2980	2980	2980	0
49	20240712	191700	55962815	2980	2980	2980	2980	0
50	20240712	191600	55962815	2980	2980	2980	2980	0
51	20240712	191500	55962815	2980	2980	2980	2980	0
52	20240712	191400	55962815	2980	2980	2980	2980	0
53	20240712	191300	55962815	2980	2980	2980	2980	0
54	20240712	191200	55962815	2980	2980	2980	2980	0
55	20240712	191100	55962815	2980	2980	2980	2980	0
56	20240712	191000	55962815	2980	2980	2980	2980	0
57	20240712	190900	55962815	2980	2980	2980	2980	0
58	20240712	190800	55962815	2980	2980	2980	2980	0
59	20240712	190700	55962815	2980	2980	2980	2980	0
60	20240712	190600	55962815	2980	2980	2980	2980	0
61	20240712	190500	55962815	2980	2980	2980	2980	0
62	20240712	190400	55962815	2980	2980	2980	2980	25
63	20240712	190300	55962815	2980	2980	2980	2980	0
64	20240712	190200	55962815	2980	2980	2980	2980	0
65	20240712	190100	55962815	2980	2980	2980	2980	0
66	20240712	190000	55962815	2980	2980	2980	2980	0
67	20240712	185900	55962815	2980	2980	2980	2980	0
68	20240712	185800	55962815	2980	2980	2980	2980	0
69	20240712	185700	55962815	2980	2980	2980	2980	0
70	20240712	185600	55962815	2980	2980	2980	2980	0
71	20240712	185500	55962815	2980	2980	2980	2980	0
72	20240712	185400	55962815	2980	2980	2980	2980	0
73	20240712	185300	55962815	2980	2980	2980	2980	0
74	20240712	185200	55962815	2980	2980	2980	2980	0
75	20240712	185100	55962815	2980	2980	2980	2980	0
76	20240712	185000	55962815	2980	2980	2980	2980	0
77	20240712	184900	55962815	2980	2980	2980	2980	0
78	20240712	184800	55962815	2980	2980	2980	2980	0
79	20240712	184700	55962815	2980	2980	2980	2980	0
80	20240712	184600	55962815	2980	2980	2980	2980	0
81	20240712	184500	55962815	2980	2980	2980	2980	0
82	20240712	184400	55962815	2980	2980	2980	2980	0
83	20240712	184300	55962815	2980	2980	2980	2980	0
84	20240712	184200	55962815	2980	2980	2980	2980	0
85	20240712	184100	55962815	2980	2980	2980	2980	0
86	20240712	184000	55962815	2980	2980	2980	2980	0
87	20240712	183900	55962815	2980	2980	2980	2980	0
88	20240712	183800	55962815	2980	2980	2980	2980	0
89	20240712	183700	55962815	2980	2980	2980	2980	0
90	20240712	183600	55962815	2980	2980	2980	2980	0
91	20240712	183500	55962815	2980	2980	2980	2980	0
92	20240712	183400	55962815	2980	2980	2980	2980	25
93	20240712	183300	55962815	2980	2980	2980	2980	0
94	20240712	183200	55962815	2980	2980	2980	2980	0
95	20240712	183100	55962815	2980	2980	2980	2980	0
96	20240712	183000	55962815	2980	2980	2980	2980	0
97	20240712	182900	55962815	2980	2980	2980	2980	0
98	20240712	182800	55962815	2980	2980	2980	2980	0
99	20240712	182700	55962815	2980	2980	2980	2980	0
100	20240712	182600	55962815	2980	2980	2980	2980	0
101	20240712	182500	55962815	2980	2980	2980	2980	0
102	20240712	182400	55962815	2980	2980	2980	2980	0
103	20240712	182300	55962815	2980	2980	2980	2980	0
104	20240712	182200	55962815	2980	2980	2980	2980	0
105	20240712	182100	55962815	2980	2980	2980	2980	0
106	20240712	182000	55962815	2980	2980	2980	2980	0
107	20240712	181900	55962815	2980	2980	2980	2980	0
108	20240712	181800	55962815	2980	2980	2980	2980	0
109	20240712	181700	55962815	2980	2980	2980	2980	0
110	20240712	181600	55962815	2980	2980	2980	2980	0
111	20240712	181500	55962815	2980	2980	2980	2980	0
112	20240712	181400	55962815	2980	2980	2980	2980	0
113	20240712	181300	55962815	2980	2980	2980	2980	0
114	20240712	181200	55962815	2980	2980	2980	2980	0
115	20240712	181100	55962815	2980	2980	2980	2980	0
116	20240712	181000	55962815	2980	2980	2980	2980	0
117	20240712	180900	55962815	2980	2980	2980	2980	0
118	20240712	180800	55962815	2980	2980	2980	2980	0
119	20240712	180700	55962815	2980	2980	2980	2980	0
120	20240712	180600	55962815	2980	2980	2980	2980	0
121	20240712	180500	55962815	2980	2980	2980	2980	0
122	20240712	180400	55962815	2980	2980	2980	2980	25
123	20240712	180300	55962815	2980	2980	2980	2980	0
124	20240712	180200	55962815	2980	2980	2980	2980	0
125	20240712	180100	55962815	2980	2980	2980	2980	0
126	20240712	180000	55962815	2980	2980	2980	2980	0
127	20240712	175900	55962815	2980	2980	2980	2980	0
128	20240712	175800	55962815	2980	2980	2980	2980	0
129	20240712	175700	55962815	2980	2980	2980	2980	0
130	20240712	175600	55962815	2980	2980	2980	2980	0
131	20240712	175500	55962815	2980	2980	2980	2980	0
132	20240712	175400	55962815	2980	2980	2980	2980	0
133	20240712	175300	55962815	2980	2980	2980	2980	0
134	20240712	175200	55962815	2980	2980	2980	2980	0
135	20240712	175100	55962815	2980	2980	2980	2980	0
136	20240712	175000	55962815	2980	2980	2980	2980	0
137	20240712	174900	55962815	2980	2980	2980	2980	0
138	20240712	174800	55962815	2980	2980	2980	2980	0
139	20240712	174700	55962815	2980	2980	2980	2980	0
140	20240712	174600	55962815	2980	2980	2980	2980	0
141	20240712	174500	55962815	2980	2980	2980	2980	0
142	20240712	174400	55962815	2980	2980	2980	2980	0
143	20240712	174300	55962815	2980	2980	2980	2980	0
144	20240712	174200	55962815	2980	2980	2980	2980	0
145	20240712	174100	55962815	2980	2980	2980	2980	0
146	20240712	174000	55962815	2980	2980	2980	2980	0
147	20240712	173900	55962815	2980	2980	2980	2980	0
148	20240712	173800	55962815	2980	2980	2980	2980	0
149	20240712	173700	55962815	2980	2980	2980	2980	0
150	20240712	173600	55962815	2980	2980	2980	2980	0
151	20240712	173500	55962815	2980	2980	2980	2980	0
152	20240712	173400	55962815	2980	2980	2980	2980	25
153	20240712	173300	55962815	2980	2980	2980	2980	0
154	20240712	173200	55962815	2980	2980	2980	2980	0
155	20240712	173100	55962815	2980	2980	2980	2980	0
156	20240712	173000	55962815	2980	2980	2980	2980	0
157	20240712	172900	55962815	2980	2980	2980	2980	0
158	20240712	172800	55962815	2980	2980	2980	2980	0
159	20240712	172700	55962815	2980	2980	2980	2980	0
160	20240712	172600	55962815	2980	2980	2980	2980	0
161	20240712	172500	55962815	2980	2980	2980	2980	0
162	20240712	172400	55962815	2980	2980	2980	2980	0
163	20240712	172300	55962815	2980	2980	2980	2980	0
164	20240712	172200	55962815	2980	2980	2980	2980	0
165	20240712	172100	55962815	2980	2980	2980	2980	0
166	20240712	172000	55962815	2980	2980	2980	2980	0
167	20240712	171900	55962815	2980	2980	2980	2980	0
168	20240712	171800	55962815	2980	2980	2980	2980	0
169	20240712	171700	55962815	2980	2980	2980	2980	0
170	20240712	171600	55962815	2980	2980	2980	2980	0
171	20240712	171500	55962815	2980	2980	2980	2980	0
172	20240712	171400	55962815	2980	2980	2980	2980	0
173	20240712	171300	55962815	2980	2980	2980	2980	0
174	20240712	171200	55962815	2980	2980	2980	2980	0
175	20240712	171100	55962815	2980	2980	2980	2980	0
176	20240712	171000	55962815	2980	2980	2980	2980	0
177	20240712	170900	55962815	2980	2980	2980	2980	0
178	20240712	170800	55962815	2980	2980	2980	2980	0
179	20240712	170700	55962815	2980	2980	2980	2980	0
180	20240712	170600	55962815	2980	2980	2980	2980	0
181	20240712	170500	55962815	2980	2980	2980	2980	0
182	20240712	170400	55962815	2980	2980	2980	2980	25
183	20240712	170300	55962815	2980	2980	2980	2980	0
184	20240712	170200	55962815	2980	2980	2980	2980	0
185	20240712	170100	55962815	2980	2980	2980	2980	0
186	20240712	170000	55962815	2980	2980	2980	2980	0
187	20240712	165900	55962815	2980	2980	2980	2980	0
188	20240712	165800	55962815	2980	2980	2980	2980	0
189	20240712	165700	55962815	2980	2980	2980	2980	0
190	20240712	165600	55962815	2980	2980	2980	2980	0
191	20240712	165500	55962815	2980	2980	2980	2980	0
192	20240712	165400	55962815	2980	2980	2980	2980	0
193	20240712	165300	55962815	2980	2980	2980	2980	0
194	20240712	165200	55962815	2980	2980	2980	2980	0
195	20240712	165100	55962815	2980	2980	2980	2980	0
196	20240712	165000	55962815	2980	2980	2980	2980	0
197	20240712	164900	55962815	2980	2980	2980	2980	0
198	20240712	164800	55962815	2980	2980	2980	2980	0
199	20240712	164700	55962815	2980	2980	2980	2980	0
200	20240712	164600	55962815	2980	2980	2980	2980	0
201	20240712	164500	55962815	2980	2980	2980	2980	0
202	20240712	164400	55962815	2980	2980	2980	2980	0
203	20240712	164300	55962815	2980	2980	2980	2980	0
204	20240712	164200	55962815	2980	2980	2980	2980	0
205	20240712	164100	55962815	2980	2980	2980	2980	0
206	20240712	164000	55962815	2980	2980	2980	2980	0
207	20240712	163900	55962815	2980	2980	2980	2980	0
208	20240712	163800	55962815	2980	2980	2980	2980	0
209	20240712	163700	55962815	2980	2980	2980	2980	0
210	20240712	163600	55962815	2980	2980	2980	2980	0
211	20240712	163500	55962815	2980	2980	2980	2980	0
212	20240712	163400	55962815	2980	2980	2980	2980	25
213	20240712	163300	55962815	2980	2980	2980	2980	0
214	20240712	163200	55962815	2980	2980	2980	2980	0
215	20240712	163100	55962815	2980	2980	2980	2980	0
216	20240712	163000	55962815	2980	2980	2980	2980	0
217	20240712	162900	55962815	2980	2980	2980	2980	0
218	20240712	162800	55962815	2980	2980	2980	2980	0
219	20240712	162700	55962815	2980	2980	2980	2980	0
220	20240712	162600	55962815	2980	2980	2980	2980	0
221	20240712	162500	55962815	2980	2980	2980	2980	0
222	20240712	162400	55962815	2980	2980	2980	2980	0
223	20240712	162300	55962815	2980	2980	2980	2980	0
224	20240712	162200	55962815	2980	2980	2980	2980	0
225	20240712	162100	55962815	2980	2980	2980	2980	0
226	20240712	162000	55962815	2980	2980	2980	2980	0
227	20240712	161900	55962815	2980	2980	2980	2980	0
228	20240712	161800	55962815	2980	2980	2980	2980	0
229	20240712	161700	55962815	2980	2980	2980	2980	0
230	20240712	161600	55962815	2980	2980	2980	2980	0
231	20240712	161500	55962815	2980	2980	2980	2980	0
232	20240712	161400	55962815	2980	2980	2980	2980	0
233	20240712	161300	55962815	2980	2980	2980	2980	0
234	20240712	161200	55962815	2980	2980	2980	2980	0
235	20240712	161100	55962815	2980	2980	2980	2980	0
236	20240712	161000	55962815	2980	2980	2980	2980	0
237	20240712	160900	55962815	2980	2980	2980	2980	0
238	20240712	160800	55962815	2980	2980	2980	2980	0
239	20240712	160700	55962815	2980	2980	2980	2980	0
240	20240712	160600	55962815	2980	2980	2980	2980	0
241	20240712	160500	55962815	2980	2980	2980	2980	0
242	20240712	160400	55962815	2980	2980	2980	2980	25
243	20240712	160300	55962815	2980	2980	2980	2980	0
244	20240712	160200	55962815	2980	2980	2980	2980	0
245	20240712	160100	55962815	2980	2980	2980	2980	0
246	20240712	160000	55962815	2980	2980	2980	2980	0
247	20240712	155900	55962815	2980	2980	2980	2980	0
248	20240712	155800	55962815	2980	2980	2980	2980	0
249	20240712	155700	55962815	2980	2980	2980	2980	0
250	20240712	155600	55962815	2980	2980	2980	2980	0
251	20240712	155500	55962815	2980	2980	2980	2980	0
252	20240712	155400	55962815	2980	2980	2980	2980	0
253	20240712	155300	55962815	2980	2980	2980	2980	0
254	20240712	155200	55962815	2980	2980	2980	2980	0
255	20240712	155100	55962815	2980	2980	2980	2980	0
256	20240712	155000	55962815	2980	2980	2980	2980	0
257	20240712	154900	55962815	2980	2980	2980	2980	0
258	20240712	154800	55962815	2980	2980	2980	2980	0
259	20240712	154700	55962815	2980	2980	2980	2980	0
260	20240712	154600	55962815	2980	2980	2980	2980	0
261	20240712	154500	55962815	2980	2980	2980	2980	0
262	20240712	154400	55962815	2980	2980	2980	2980	0
263	20240712	154300	55962815	2980	2980	2980	2980	0
264	20240712	154200	55962815	2980	2980	2980	2980	0
265	20240712	154100	55962815	2980	2980	2980	2980	0
266	20240712	154000	55962815	2980	2980	2980	2980	0
267	20240712	153900	55962815	2980	2980	2980	2980	0
268	20240712	153800	55962815	2980	2980	2980	2980	0
269	20240712	153700	55962815	2980	2980	2980	2980	0
270	20240712	153600	55962815	2980	2980	2980	2980	0
271	20240712	153500	55962815	2980	2980	2980	2980	0
272	20240712	153400	55962815	2980	2980	2980	2980	25
273	20240712	153300	55962815	2980	2980	2980	2980	0
274	20240712	153200	55962815	2980	2980	2980	2980	0
275	20240712	153100	55962815	2980	2980	2980	2980	0
276	20240712	153000	55962815	2980	2980	2980	2980	25
277	20240712	152900	55888315	2980	2980	2980	2980	0
278	20240712	152800	55888315	2980	2980	2980	2980	0
279	20240712	152700	55888315	2980	2980	2980	2980	0
280	20240712	152600	55888315	2980	2980	2980	2980	0
281	20240712	152500	55888315	2980	2980	2980	2980	0
282	20240712	152400	55888315	2980	2980	2980	2980	0
283	20240712	152300	55888315	2980	2980	2980	2980	0
284	20240712	152200	55888315	2980	2980	2980	2980	0
285	20240712	152100	55888315	2980	2980	2980	2980	0
286	20240712	152000	55888315	2980	2980	2980	2980	0
287	20240712	151900	55888315	2980	2980	2980	2980	0
288	20240712	151800	55888315	2980	2980	2980	2980	0
289	20240712	151700	55888315	2980	2980	2980	2965	110
290	20240712	151600	55561695	2970	2970	2970	2970	0
291	20240712	151500	55561695	2970	2970	2970	2970	0
292	20240712	151400	55561695	2970	2970	2970	2970	0
293	20240712	151300	55561695	2970	2970	2970	2970	0
294	20240712	151200	55561695	2970	2970	2970	2970	0
295	20240712	151100	55561695	2970	2970	2970	2970	0
296	20240712	151000	55561695	2970	2970	2970	2970	0
297	20240712	150900	55561695	2970	2970	2970	2970	0
298	20240712	150800	55561695	2970	2970	2970	2970	2
299	20240712	150700	55555755	2965	2965	2965	2965	0
300	20240712	150600	55555755	2965	2965	2965	2965	0
301	20240712	150500	55555755	2965	2965	2965	2965	0
302	20240712	150400	55555755	2965	2965	2965	2965	0
303	20240712	150300	55555755	2965	2975	2975	2965	620
304	20240712	150200	53713400	2975	2975	2975	2975	330
305	20240712	150100	52731650	2975	2975	2975	2975	0
306	20240712	150000	52731650	2975	2975	2975	2975	2
307	20240712	145900	52725700	2975	2975	2975	2975	0
308	20240712	145800	52725700	2975	2975	2975	2975	0
309	20240712	145700	52725700	2975	2975	2975	2975	3
310	20240712	145600	52716775	2975	2975	2975	2975	3
311	20240712	145500	52707850	2975	2975	2975	2975	40
312	20240712	145400	52588850	2980	2980	2980	2980	0
313	20240712	145300	52588850	2980	2980	2980	2980	0
314	20240712	145200	52588850	2980	2980	2980	2980	0
315	20240712	145100	52588850	2980	2980	2980	2980	0
316	20240712	145000	52588850	2980	2980	2980	2980	0
317	20240712	144900	52588850	2980	2980	2980	2980	0
318	20240712	144800	52588850	2980	2980	2980	2980	0
319	20240712	144700	52588850	2980	2980	2980	2980	0
320	20240712	144600	52588850	2980	2980	2980	2975	60
321	20240712	144500	52410150	2975	2980	2980	2975	25
322	20240712	144400	52335700	2975	2980	2980	2975	45
323	20240712	144300	52201675	2975	2975	2975	2975	0
324	20240712	144200	52201675	2975	2975	2975	2975	0
325	20240712	144100	52201675	2975	2975	2975	2975	24
326	20240712	144000	52130275	2975	2990	2990	2975	40
327	20240712	143900	52010900	2975	2975	2975	2975	10
328	20240712	143800	51981150	2975	2975	2975	2975	0
329	20240712	143700	51981150	2975	2975	2975	2975	0
330	20240712	143600	51981150	2975	2975	2975	2975	15
331	20240712	143500	51936525	2990	2990	2990	2990	0
332	20240712	143400	51936525	2990	2990	2990	2990	26
333	20240712	143300	51858785	2985	2990	2990	2985	65
334	20240712	143200	51664535	2980	2980	2980	2980	0
335	20240712	143100	51664535	2980	2980	2980	2980	26
336	20240712	143000	51587055	2990	2990	2990	2990	30
337	20240712	142900	51497355	2985	2985	2985	2985	0
338	20240712	142800	51497355	2985	2990	2990	2985	470
339	20240712	142700	50094325	2995	2995	2995	2995	10
340	20240712	142600	50064375	2990	2990	2990	2990	4
341	20240712	142500	50052415	2985	2985	2985	2985	0
342	20240712	142400	50052415	2985	2985	2985	2985	0
343	20240712	142300	50052415	2985	2990	2990	2985	44
344	20240712	142200	49921020	2990	2990	2990	2990	0
345	20240712	142100	49921020	2990	2990	2990	2990	0
346	20240712	142000	49921020	2990	2990	2990	2990	0
347	20240712	141900	49921020	2990	2990	2990	2990	0
348	20240712	141800	49921020	2990	2990	2990	2990	0
349	20240712	141700	49921020	2990	2990	2990	2990	0
350	20240712	141600	49921020	2990	2990	2990	2990	0
351	20240712	141500	49921020	2990	2990	2990	2990	0
352	20240712	141400	49921020	2990	2990	2990	2990	0
353	20240712	141300	49921020	2990	2990	2990	2990	0
354	20240712	141200	49921020	2990	2990	2990	2990	0
355	20240712	141100	49921020	2990	2990	2990	2990	0
356	20240712	141000	49921020	2990	2990	2990	2990	0
357	20240712	140900	49921020	2990	2990	2990	2990	0
358	20240712	140800	49921020	2990	2990	2990	2990	0
359	20240712	140700	49921020	2990	2990	2990	2990	0
360	20240712	140600	49921020	2990	2990	2990	2990	0
361	20240712	140500	49921020	2990	2990	2990	2990	0
362	20240712	140400	49921020	2990	2990	2990	2990	0
363	20240712	140300	49921020	2990	2990	2990	2990	0
364	20240712	140200	49921020	2990	2990	2990	2990	0
365	20240712	140100	49921020	2990	2990	2990	2990	0
366	20240712	140000	49921020	2990	2990	2990	2990	0
367	20240712	135900	49921020	2990	2990	2990	2990	0
368	20240712	135800	49921020	2990	2990	2990	2990	1
369	20240712	135700	49918030	2985	2985	2985	2985	0
370	20240712	135600	49918030	2985	2985	2985	2985	1
371	20240712	135500	49915045	2985	2985	2985	2985	0
372	20240712	135400	49915045	2985	2985	2985	2985	0
373	20240712	135300	49915045	2985	2985	2985	2985	0
374	20240712	135200	49915045	2985	2985	2985	2985	0
375	20240712	135100	49915045	2985	2985	2985	2985	0
376	20240712	135000	49915045	2985	2985	2985	2985	4
377	20240712	134900	49903105	2985	2985	2985	2985	0
378	20240712	134800	49903105	2985	2985	2985	2985	0
379	20240712	134700	49903105	2985	2985	2985	2985	0
380	20240712	134600	49903105	2985	2985	2985	2985	0
381	20240712	134500	49903105	2985	2985	2985	2985	0
382	20240712	134400	49903105	2985	2985	2985	2985	0
383	20240712	134300	49903105	2985	2985	2985	2985	0
384	20240712	134200	49903105	2985	2985	2985	2985	0
385	20240712	134100	49903105	2985	2985	2985	2985	0
386	20240712	134000	49903105	2985	2985	2985	2985	0
387	20240712	133900	49903105	2985	2985	2985	2985	0
388	20240712	133800	49903105	2985	2985	2985	2985	0
389	20240712	133700	49903105	2985	2985	2985	2985	5
390	20240712	133600	49888180	2985	2985	2985	2985	0
391	20240712	133500	49888180	2985	2985	2985	2985	2
392	20240712	133400	49882210	2975	2975	2975	2975	0
393	20240712	133300	49882210	2975	2975	2975	2975	0
394	20240712	133200	49882210	2975	2975	2975	2975	0
395	20240712	133100	49882210	2975	2975	2975	2975	0
396	20240712	133000	49882210	2975	2975	2975	2975	0
397	20240712	132900	49882210	2975	2975	2975	2975	0
398	20240712	132800	49882210	2975	2975	2975	2975	0
399	20240712	132700	49882210	2975	2975	2975	2975	0
400	20240712	132600	49882210	2975	2975	2975	2975	0
401	20240712	132500	49882210	2975	2975	2975	2975	0
402	20240712	132400	49882210	2975	2975	2975	2975	0
403	20240712	132300	49882210	2975	2975	2975	2975	0
404	20240712	132200	49882210	2975	2975	2975	2975	0
405	20240712	132100	49882210	2975	2975	2975	2975	0
406	20240712	132000	49882210	2975	2975	2975	2975	18
407	20240712	131900	49828660	2985	2985	2985	2985	0
408	20240712	131800	49828660	2985	2985	2985	2985	0
409	20240712	131700	49828660	2985	2985	2985	2985	0
410	20240712	131600	49828660	2985	2985	2985	2985	0
411	20240712	131500	49828660	2985	2985	2985	2985	0
412	20240712	131400	49828660	2985	2985	2985	2985	1
413	20240712	131300	49825675	2975	2975	2975	2975	1
414	20240712	131200	49822700	2975	2975	2975	2975	0
415	20240712	131100	49822700	2975	2975	2975	2975	0
416	20240712	131000	49822700	2975	2975	2975	2975	0
417	20240712	130900	49822700	2975	2975	2975	2975	50
418	20240712	130800	49673950	2980	2980	2980	2980	0
419	20240712	130700	49673950	2980	2980	2980	2980	0
420	20240712	130600	49673950	2980	2980	2980	2980	0
421	20240712	130500	49673950	2980	2980	2980	2980	0
422	20240712	130400	49673950	2980	2980	2980	2980	0
423	20240712	130300	49673950	2980	2980	2980	2980	172
424	20240712	130200	49161390	2980	2980	2980	2980	0
425	20240712	130100	49161390	2980	2980	2980	2980	0
426	20240712	130000	49161390	2980	2980	2980	2980	0
427	20240712	125900	49161390	2980	2980	2980	2980	0
428	20240712	125800	49161390	2980	2980	2980	2980	0
429	20240712	125700	49161390	2980	2980	2980	2980	0
430	20240712	125600	49161390	2980	2980	2980	2980	0
431	20240712	125500	49161390	2980	2980	2980	2980	1
432	20240712	125400	49158410	2980	2980	2980	2980	41
433	20240712	125300	49036230	2980	2980	2980	2980	43
434	20240712	125200	48908090	2980	2980	2980	2980	3
435	20240712	125100	48899150	2980	2980	2980	2980	5
436	20240712	125000	48884250	2980	2980	2980	2980	0
437	20240712	124900	48884250	2980	2980	2980	2980	2
438	20240712	124800	48878290	2980	2980	2980	2980	0
439	20240712	124700	48878290	2980	2980	2980	2980	34
440	20240712	124600	48776970	2985	2985	2985	2985	0
441	20240712	124500	48776970	2985	2985	2985	2985	0
442	20240712	124400	48776970	2985	2985	2985	2985	0
443	20240712	124300	48776970	2985	2985	2985	2985	0
444	20240712	124200	48776970	2985	2985	2985	2985	0
445	20240712	124100	48776970	2985	2985	2985	2985	0
446	20240712	124000	48776970	2985	2985	2985	2985	0
447	20240712	123900	48776970	2985	2985	2985	2985	0
448	20240712	123800	48776970	2985	2985	2985	2985	0
449	20240712	123700	48776970	2985	2985	2985	2985	0
450	20240712	123600	48776970	2985	2985	2985	2985	0
451	20240712	123500	48776970	2985	2985	2985	2985	0
452	20240712	123400	48776970	2985	2985	2985	2985	0
453	20240712	123300	48776970	2985	2985	2985	2985	0
454	20240712	123200	48776970	2985	2985	2985	2985	0
455	20240712	123100	48776970	2985	2985	2985	2985	0
456	20240712	123000	48776970	2985	2985	2985	2985	0
457	20240712	122900	48776970	2985	2985	2985	2985	0
458	20240712	122800	48776970	2985	2985	2985	2985	0
459	20240712	122700	48776970	2985	2985	2985	2985	0
460	20240712	122600	48776970	2985	2985	2985	2985	0
461	20240712	122500	48776970	2985	2985	2985	2985	0
462	20240712	122400	48776970	2985	2985	2985	2985	0
463	20240712	122300	48776970	2985	2985	2985	2985	0
464	20240712	122200	48776970	2985	2985	2985	2985	0
465	20240712	122100	48776970	2985	2985	2985	2985	0
466	20240712	122000	48776970	2985	2985	2985	2985	0
467	20240712	121900	48776970	2985	2985	2985	2985	0
468	20240712	121800	48776970	2985	2985	2985	2985	0
469	20240712	121700	48776970	2985	2985	2985	2985	0
470	20240712	121600	48776970	2985	2985	2985	2985	0
471	20240712	121500	48776970	2985	2985	2985	2985	0
472	20240712	121400	48776970	2985	2985	2985	2985	0
473	20240712	121300	48776970	2985	2985	2985	2985	0
474	20240712	121200	48776970	2985	2985	2985	2985	0
475	20240712	121100	48776970	2985	2985	2985	2985	0
476	20240712	121000	48776970	2985	2985	2985	2985	0
477	20240712	120900	48776970	2985	2985	2985	2985	0
478	20240712	120800	48776970	2985	2985	2985	2985	0
479	20240712	120700	48776970	2985	2985	2985	2985	0
480	20240712	120600	48776970	2985	2985	2985	2985	0
481	20240712	120500	48776970	2985	2985	2985	2985	99
482	20240712	120400	48481455	2985	2985	2985	2985	726
483	20240712	120300	46314345	2970	2970	2970	2970	0
484	20240712	120200	46314345	2970	2970	2970	2970	0
485	20240712	120100	46314345	2970	2970	2970	2970	0
486	20240712	120000	46314345	2970	2970	2970	2970	0
487	20240712	115900	46314345	2970	2970	2970	2970	0
488	20240712	115800	46314345	2970	2970	2970	2970	0
489	20240712	115700	46314345	2970	2970	2970	2970	0
490	20240712	115600	46314345	2970	2970	2970	2970	0
491	20240712	115500	46314345	2970	2970	2970	2970	1057
492	20240712	115400	43175055	2975	2975	2975	2975	45
493	20240712	115300	43041180	2975	2975	2975	2975	0
494	20240712	115200	43041180	2975	2975	2975	2975	0
495	20240712	115100	43041180	2975	2975	2975	2975	9
496	20240712	115000	43014405	2970	2970	2970	2970	0
497	20240712	114900	43014405	2970	2970	2970	2970	0
498	20240712	114800	43014405	2970	2970	2970	2970	0
499	20240712	114700	43014405	2970	2970	2970	2970	0
500	20240712	114600	43014405	2970	2975	2975	2970	400
501	20240712	114500	41826395	2970	2970	2970	2970	0
502	20240712	114400	41826395	2970	2970	2970	2970	0
503	20240712	114300	41826395	2970	2970	2970	2970	0
504	20240712	114200	41826395	2970	2970	2970	2970	0
505	20240712	114100	41826395	2970	2970	2970	2970	0
506	20240712	114000	41826395	2970	2970	2970	2970	0
507	20240712	113900	41826395	2970	2970	2970	2970	0
508	20240712	113800	41826395	2970	2970	2970	2970	0
509	20240712	113700	41826395	2970	2970	2970	2970	0
510	20240712	113600	41826395	2970	2970	2970	2970	0
511	20240712	113500	41826395	2970	2970	2970	2970	0
512	20240712	113400	41826395	2970	2970	2970	2970	0
513	20240712	113300	41826395	2970	2970	2970	2970	0
514	20240712	113200	41826395	2970	2970	2970	2970	0
515	20240712	113100	41826395	2970	2970	2970	2970	0
516	20240712	113000	41826395	2970	2970	2970	2970	0
517	20240712	112900	41826395	2970	2970	2970	2970	0
518	20240712	112800	41826395	2970	2970	2970	2970	0
519	20240712	112700	41826395	2970	2970	2970	2970	0
520	20240712	112600	41826395	2970	2980	2980	2970	1000
521	20240712	112500	38850360	2975	2975	2975	2975	0
522	20240712	112400	38850360	2975	2975	2975	2975	1889
523	20240712	112300	33230585	2975	2975	2975	2975	111
524	20240712	112200	32900360	2975	2980	2980	2975	1000
525	20240712	112100	29924780	2980	2980	2980	2980	0
526	20240712	112000	29924780	2980	2980	2980	2980	0
527	20240712	111900	29924780	2980	2980	2980	2980	500
528	20240712	111800	28434780	2980	2980	2980	2980	0
529	20240712	111700	28434780	2980	2980	2980	2980	75
530	20240712	111600	28211280	2980	2995	2995	2980	97
531	20240712	111500	27921065	2995	2995	2995	2995	0
532	20240712	111400	27921065	2995	2995	2995	2995	10
533	20240712	111300	27891115	2995	2995	2995	2995	0
534	20240712	111200	27891115	2995	2995	2995	2995	0
535	20240712	111100	27891115	2995	2995	2995	2995	0
536	20240712	111000	27891115	2995	2995	2995	2995	430
537	20240712	110900	26603265	2995	2995	2995	2995	0
538	20240712	110800	26603265	2995	2995	2995	2995	0
539	20240712	110700	26603265	2995	2995	2995	2995	0
540	20240712	110600	26603265	2995	2995	2995	2995	0
541	20240712	110500	26603265	2995	2995	2995	2995	5
542	20240712	110400	26588290	2995	2995	2995	2995	100
543	20240712	110300	26288790	2995	2995	2995	2995	0
544	20240712	110200	26288790	2995	2995	2995	2995	375
545	20240712	110100	25165665	2990	2990	2990	2990	90
546	20240712	110000	24896565	2980	2980	2980	2980	30
547	20240712	105900	24807165	2980	2980	2980	2980	20
548	20240712	105800	24747565	2980	2980	2980	2980	0
549	20240712	105700	24747565	2980	2980	2980	2980	0
550	20240712	105600	24747565	2980	2980	2980	2980	0
551	20240712	105500	24747565	2980	2980	2980	2980	0
552	20240712	105400	24747565	2980	2980	2980	2980	101
553	20240712	105300	24446585	2970	2970	2970	2970	0
554	20240712	105200	24446585	2970	2970	2970	2970	0
555	20240712	105100	24446585	2970	2970	2970	2970	0
556	20240712	105000	24446585	2970	2970	2970	2970	0
557	20240712	104900	24446585	2970	2970	2970	2970	0
558	20240712	104800	24446585	2970	2970	2970	2970	0
559	20240712	104700	24446585	2970	2970	2970	2970	0
560	20240712	104600	24446585	2970	2970	2970	2970	0
561	20240712	104500	24446585	2970	2970	2970	2970	0
562	20240712	104400	24446585	2970	2970	2970	2970	0
563	20240712	104300	24446585	2970	2970	2970	2970	0
564	20240712	104200	24446585	2970	2970	2970	2970	1500
565	20240712	104100	19991585	2980	2980	2980	2980	0
566	20240712	104000	19991585	2980	2980	2980	2980	0
567	20240712	103900	19991585	2980	2980	2980	2980	0
568	20240712	103800	19991585	2980	2980	2980	2980	0
569	20240712	103700	19991585	2980	2980	2980	2980	0
570	20240712	103600	19991585	2980	2980	2980	2980	349
571	20240712	103500	18951565	2980	2980	2980	2980	2
572	20240712	103400	18945605	2985	2985	2985	2985	0
573	20240712	103300	18945605	2985	2985	2985	2985	0
574	20240712	103200	18945605	2985	2985	2985	2985	0
575	20240712	103100	18945605	2985	2985	2985	2985	0
576	20240712	103000	18945605	2985	2985	2985	2985	0
577	20240712	102900	18945605	2985	2985	2985	2985	0
578	20240712	102800	18945605	2985	2985	2985	2985	0
579	20240712	102700	18945605	2985	2985	2985	2985	0
580	20240712	102600	18945605	2985	2985	2985	2985	0
581	20240712	102500	18945605	2985	2985	2985	2985	0
582	20240712	102400	18945605	2985	2985	2985	2985	0
583	20240712	102300	18945605	2985	2985	2985	2985	60
584	20240712	102200	18766505	3000	3000	3000	3000	100
585	20240712	102100	18466505	3000	3000	3000	3000	1
586	20240712	102000	18463505	3000	2995	3000	2995	2000
587	20240712	101900	12465375	2985	2965	2985	2965	1835
588	20240712	101800	7012055	2950	2950	2950	2950	0
589	20240712	101700	7012055	2950	2965	2965	2950	40
590	20240712	101600	6893680	2950	2950	2950	2950	0
591	20240712	101500	6893680	2950	2950	2950	2950	0
592	20240712	101400	6893680	2950	2950	2950	2950	0
593	20240712	101300	6893680	2950	2950	2950	2950	0
594	20240712	101200	6893680	2950	2965	2965	2950	37
595	20240712	101100	6784125	2965	2950	2965	2950	16
596	20240712	101000	6736760	2965	2965	2965	2965	105
597	20240712	100900	6425435	2965	2955	2965	2955	200
598	20240712	100800	5832480	2965	2965	2965	2965	3
599	20240712	100700	5823585	2965	2950	2965	2950	513
600	20240712	100600	4306550	2955	2960	2960	2950	31
601	20240712	100500	4214920	2960	2960	2960	2960	0
602	20240712	100400	4214920	2960	2960	2960	2960	1
603	20240712	100300	4211960	2950	2960	2960	2950	102
604	20240712	100200	3910770	2960	2960	2960	2960	23
605	20240712	100100	3842690	2960	2960	2960	2960	0
606	20240712	100000	3842690	2960	2960	2960	2960	0
607	20240712	095900	3842690	2960	2960	2960	2960	1
608	20240712	095800	3839730	2960	2960	2960	2960	0
609	20240712	095700	3839730	2960	2960	2960	2960	1
610	20240712	095600	3836770	2960	2955	2960	2955	3
611	20240712	095500	3827900	2955	2955	2955	2955	0
612	20240712	095400	3827900	2955	2955	2955	2955	0
613	20240712	095300	3827900	2955	2955	2955	2955	0
614	20240712	095200	3827900	2955	2955	2955	2955	16
615	20240712	095100	3780620	2965	2965	2965	2965	0
616	20240712	095000	3780620	2965	2965	2965	2965	0
617	20240712	094900	3780620	2965	2965	2965	2965	0
618	20240712	094800	3780620	2965	2965	2965	2965	0
619	20240712	094700	3780620	2965	2965	2965	2965	0
620	20240712	094600	3780620	2965	2965	2965	2965	0
621	20240712	094500	3780620	2965	2965	2965	2965	0
622	20240712	094400	3780620	2965	2965	2965	2965	0
623	20240712	094300	3780620	2965	2965	2965	2965	1
624	20240712	094200	3777655	2965	2965	2965	2965	0
625	20240712	094100	3777655	2965	2965	2965	2965	6
626	20240712	094000	3759865	2960	2960	2960	2960	0
627	20240712	093900	3759865	2960	2960	2960	2960	141
628	20240712	093800	3342505	2975	2980	2980	2965	751
629	20240712	093700	1110470	2980	2970	2980	2970	6
630	20240712	093600	1092640	2980	2980	2980	2980	0
631	20240712	093500	1092640	2980	2980	2980	2980	0
632	20240712	093400	1092640	2980	2980	2980	2980	1
633	20240712	093300	1089660	2980	2980	2980	2980	0
634	20240712	093200	1089660	2980	2965	2980	2965	11
635	20240712	093100	1057030	2980	2975	2980	2975	18
636	20240712	093000	1003445	2975	2975	2975	2975	5
637	20240712	092900	988570	2975	2975	2975	2960	8
638	20240712	092800	964785	2975	2975	2975	2975	23
639	20240712	092700	896360	2975	2975	2975	2975	7
640	20240712	092600	875535	2960	2960	2960	2960	1
641	20240712	092500	872575	2990	2990	2990	2990	2
642	20240712	092400	866595	2990	2990	2990	2990	9
643	20240712	092300	839685	2960	2995	3000	2960	84
644	20240712	092200	590475	3000	3000	3000	3000	10
645	20240712	092100	560475	3000	2985	3000	2985	24
646	20240712	092000	488720	2990	2960	2990	2960	108
647	20240712	091900	168800	2960	2960	2960	2960	0
648	20240712	091800	168800	2960	2965	2965	2960	26
649	20240712	091700	91715	2965	2965	2965	2965	0
650	20240712	091600	91715	2965	2965	2965	2965	3
651	20240712	091500	82820	2965	2965	2965	2965	1
652	20240712	091400	79855	3000	3000	3000	3000	0
653	20240712	091300	79855	3000	3000	3000	3000	0
654	20240712	091200	79855	3000	3000	3000	3000	1
655	20240712	091100	76855	2955	2955	2955	2955	0
656	20240712	091000	76855	2955	2955	2955	2955	21
657	20240712	090900	14800	2955	2955	2955	2955	0
658	20240712	090800	14800	2955	2955	2955	2955	1
659	20240712	090700	11845	2955	2955	2955	2955	0
660	20240712	090600	11845	2955	2955	2955	2955	0
661	20240712	090500	11845	2955	2955	2955	2955	0
662	20240712	090400	11845	2955	2955	2955	2955	0
663	20240712	090300	11845	2955	2945	2955	2945	3
664	20240712	090200	3000	3000	3000	3000	3000	0
665	20240712	090100	3000	3000	3000	3000	3000	0
666	20240712	090000	3000	3000	3000	3000	3000	1