KissMeData/123570/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202400	82003785	2995	2995	2995	2995	1313
3	20240712	202300	82003785	2995	2995	2995	2995	0
4	20240712	202200	82003785	2995	2995	2995	2995	0
5	20240712	202100	82003785	2995	2995	2995	2995	0
6	20240712	202000	82003785	2995	2995	2995	2995	0
7	20240712	201900	82003785	2995	2995	2995	2995	0
8	20240712	201800	82003785	2995	2995	2995	2995	0
9	20240712	201700	82003785	2995	2995	2995	2995	0
10	20240712	201600	82003785	2995	2995	2995	2995	0
11	20240712	201500	82003785	2995	2995	2995	2995	0
12	20240712	201400	82003785	2995	2995	2995	2995	0
13	20240712	201300	82003785	2995	2995	2995	2995	0
14	20240712	201200	82003785	2995	2995	2995	2995	0
15	20240712	201100	82003785	2995	2995	2995	2995	0
16	20240712	201000	82003785	2995	2995	2995	2995	0
17	20240712	200900	82003785	2995	2995	2995	2995	0
18	20240712	200800	82003785	2995	2995	2995	2995	0
19	20240712	200700	82003785	2995	2995	2995	2995	0
20	20240712	200600	82003785	2995	2995	2995	2995	0
21	20240712	200500	82003785	2995	2995	2995	2995	0
22	20240712	200400	82003785	2995	2995	2995	2995	0
23	20240712	200300	82003785	2995	2995	2995	2995	0
24	20240712	200200	82003785	2995	2995	2995	2995	0
25	20240712	200100	82003785	2995	2995	2995	2995	0
26	20240712	200000	82003785	2995	2995	2995	2995	0
27	20240712	195900	82003785	2995	2995	2995	2995	0
28	20240712	195800	82003785	2995	2995	2995	2995	0
29	20240712	195700	82003785	2995	2995	2995	2995	0
30	20240712	195600	82003785	2995	2995	2995	2995	0
31	20240712	195500	82003785	2995	2995	2995	2995	0
32	20240712	195400	82003785	2995	2995	2995	2995	1313
33	20240712	195300	82003785	2995	2995	2995	2995	0
34	20240712	195200	82003785	2995	2995	2995	2995	0
35	20240712	195100	82003785	2995	2995	2995	2995	0
36	20240712	195000	82003785	2995	2995	2995	2995	0
37	20240712	194900	82003785	2995	2995	2995	2995	0
38	20240712	194800	82003785	2995	2995	2995	2995	0
39	20240712	194700	82003785	2995	2995	2995	2995	0
40	20240712	194600	82003785	2995	2995	2995	2995	0
41	20240712	194500	82003785	2995	2995	2995	2995	0
42	20240712	194400	82003785	2995	2995	2995	2995	0
43	20240712	194300	82003785	2995	2995	2995	2995	0
44	20240712	194200	82003785	2995	2995	2995	2995	0
45	20240712	194100	82003785	2995	2995	2995	2995	0
46	20240712	194000	82003785	2995	2995	2995	2995	0
47	20240712	193900	82003785	2995	2995	2995	2995	0
48	20240712	193800	82003785	2995	2995	2995	2995	0
49	20240712	193700	82003785	2995	2995	2995	2995	0
50	20240712	193600	82003785	2995	2995	2995	2995	0
51	20240712	193500	82003785	2995	2995	2995	2995	0
52	20240712	193400	82003785	2995	2995	2995	2995	0
53	20240712	193300	82003785	2995	2995	2995	2995	0
54	20240712	193200	82003785	2995	2995	2995	2995	0
55	20240712	193100	82003785	2995	2995	2995	2995	0
56	20240712	193000	82003785	2995	2995	2995	2995	0
57	20240712	192900	82003785	2995	2995	2995	2995	0
58	20240712	192800	82003785	2995	2995	2995	2995	0
59	20240712	192700	82003785	2995	2995	2995	2995	0
60	20240712	192600	82003785	2995	2995	2995	2995	0
61	20240712	192500	82003785	2995	2995	2995	2995	0
62	20240712	192400	82003785	2995	2995	2995	2995	1313
63	20240712	192300	82003785	2995	2995	2995	2995	0
64	20240712	192200	82003785	2995	2995	2995	2995	0
65	20240712	192100	82003785	2995	2995	2995	2995	0
66	20240712	192000	82003785	2995	2995	2995	2995	0
67	20240712	191900	82003785	2995	2995	2995	2995	0
68	20240712	191800	82003785	2995	2995	2995	2995	0
69	20240712	191700	82003785	2995	2995	2995	2995	0
70	20240712	191600	82003785	2995	2995	2995	2995	0
71	20240712	191500	82003785	2995	2995	2995	2995	0
72	20240712	191400	82003785	2995	2995	2995	2995	0
73	20240712	191300	82003785	2995	2995	2995	2995	0
74	20240712	191200	82003785	2995	2995	2995	2995	0
75	20240712	191100	82003785	2995	2995	2995	2995	0
76	20240712	191000	82003785	2995	2995	2995	2995	0
77	20240712	190900	82003785	2995	2995	2995	2995	0
78	20240712	190800	82003785	2995	2995	2995	2995	0
79	20240712	190700	82003785	2995	2995	2995	2995	0
80	20240712	190600	82003785	2995	2995	2995	2995	0
81	20240712	190500	82003785	2995	2995	2995	2995	0
82	20240712	190400	82003785	2995	2995	2995	2995	0
83	20240712	190300	82003785	2995	2995	2995	2995	0
84	20240712	190200	82003785	2995	2995	2995	2995	0
85	20240712	190100	82003785	2995	2995	2995	2995	0
86	20240712	190000	82003785	2995	2995	2995	2995	0
87	20240712	185900	82003785	2995	2995	2995	2995	0
88	20240712	185800	82003785	2995	2995	2995	2995	0
89	20240712	185700	82003785	2995	2995	2995	2995	0
90	20240712	185600	82003785	2995	2995	2995	2995	0
91	20240712	185500	82003785	2995	2995	2995	2995	0
92	20240712	185400	82003785	2995	2995	2995	2995	1313
93	20240712	185300	82003785	2995	2995	2995	2995	0
94	20240712	185200	82003785	2995	2995	2995	2995	0
95	20240712	185100	82003785	2995	2995	2995	2995	0
96	20240712	185000	82003785	2995	2995	2995	2995	0
97	20240712	184900	82003785	2995	2995	2995	2995	0
98	20240712	184800	82003785	2995	2995	2995	2995	0
99	20240712	184700	82003785	2995	2995	2995	2995	0
100	20240712	184600	82003785	2995	2995	2995	2995	0
101	20240712	184500	82003785	2995	2995	2995	2995	0
102	20240712	184400	82003785	2995	2995	2995	2995	0
103	20240712	184300	82003785	2995	2995	2995	2995	0
104	20240712	184200	82003785	2995	2995	2995	2995	0
105	20240712	184100	82003785	2995	2995	2995	2995	0
106	20240712	184000	82003785	2995	2995	2995	2995	0
107	20240712	183900	82003785	2995	2995	2995	2995	0
108	20240712	183800	82003785	2995	2995	2995	2995	0
109	20240712	183700	82003785	2995	2995	2995	2995	0
110	20240712	183600	82003785	2995	2995	2995	2995	0
111	20240712	183500	82003785	2995	2995	2995	2995	0
112	20240712	183400	82003785	2995	2995	2995	2995	0
113	20240712	183300	82003785	2995	2995	2995	2995	0
114	20240712	183200	82003785	2995	2995	2995	2995	0
115	20240712	183100	82003785	2995	2995	2995	2995	0
116	20240712	183000	82003785	2995	2995	2995	2995	0
117	20240712	182900	82003785	2995	2995	2995	2995	0
118	20240712	182800	82003785	2995	2995	2995	2995	0
119	20240712	182700	82003785	2995	2995	2995	2995	0
120	20240712	182600	82003785	2995	2995	2995	2995	0
121	20240712	182500	82003785	2995	2995	2995	2995	0
122	20240712	182400	82003785	2995	2995	2995	2995	1313
123	20240712	182300	82003785	2995	2995	2995	2995	0
124	20240712	182200	82003785	2995	2995	2995	2995	0
125	20240712	182100	82003785	2995	2995	2995	2995	0
126	20240712	182000	82003785	2995	2995	2995	2995	0
127	20240712	181900	82003785	2995	2995	2995	2995	0
128	20240712	181800	82003785	2995	2995	2995	2995	0
129	20240712	181700	82003785	2995	2995	2995	2995	0
130	20240712	181600	82003785	2995	2995	2995	2995	0
131	20240712	181500	82003785	2995	2995	2995	2995	0
132	20240712	181400	82003785	2995	2995	2995	2995	0
133	20240712	181300	82003785	2995	2995	2995	2995	0
134	20240712	181200	82003785	2995	2995	2995	2995	0
135	20240712	181100	82003785	2995	2995	2995	2995	0
136	20240712	181000	82003785	2995	2995	2995	2995	0
137	20240712	180900	82003785	2995	2995	2995	2995	0
138	20240712	180800	82003785	2995	2995	2995	2995	0
139	20240712	180700	82003785	2995	2995	2995	2995	0
140	20240712	180600	82003785	2995	2995	2995	2995	0
141	20240712	180500	82003785	2995	2995	2995	2995	0
142	20240712	180400	82003785	2995	2995	2995	2995	0
143	20240712	180300	82003785	2995	2995	2995	2995	0
144	20240712	180200	82003785	2995	2995	2995	2995	0
145	20240712	180100	82003785	2995	2995	2995	2995	0
146	20240712	180000	82003785	2995	2995	2995	2995	0
147	20240712	175900	82003785	2995	2995	2995	2995	0
148	20240712	175800	82003785	2995	2995	2995	2995	0
149	20240712	175700	82003785	2995	2995	2995	2995	0
150	20240712	175600	82003785	2995	2995	2995	2995	0
151	20240712	175500	82003785	2995	2995	2995	2995	0
152	20240712	175400	82003785	2995	2995	2995	2995	1313
153	20240712	175300	82003785	2995	2995	2995	2995	0
154	20240712	175200	82003785	2995	2995	2995	2995	0
155	20240712	175100	82003785	2995	2995	2995	2995	0
156	20240712	175000	82003785	2995	2995	2995	2995	0
157	20240712	174900	82003785	2995	2995	2995	2995	0
158	20240712	174800	82003785	2995	2995	2995	2995	0
159	20240712	174700	82003785	2995	2995	2995	2995	0
160	20240712	174600	82003785	2995	2995	2995	2995	0
161	20240712	174500	82003785	2995	2995	2995	2995	0
162	20240712	174400	82003785	2995	2995	2995	2995	0
163	20240712	174300	82003785	2995	2995	2995	2995	0
164	20240712	174200	82003785	2995	2995	2995	2995	0
165	20240712	174100	82003785	2995	2995	2995	2995	0
166	20240712	174000	82003785	2995	2995	2995	2995	0
167	20240712	173900	82003785	2995	2995	2995	2995	0
168	20240712	173800	82003785	2995	2995	2995	2995	0
169	20240712	173700	82003785	2995	2995	2995	2995	0
170	20240712	173600	82003785	2995	2995	2995	2995	0
171	20240712	173500	82003785	2995	2995	2995	2995	0
172	20240712	173400	82003785	2995	2995	2995	2995	0
173	20240712	173300	82003785	2995	2995	2995	2995	0
174	20240712	173200	82003785	2995	2995	2995	2995	0
175	20240712	173100	82003785	2995	2995	2995	2995	0
176	20240712	173000	82003785	2995	2995	2995	2995	0
177	20240712	172900	82003785	2995	2995	2995	2995	0
178	20240712	172800	82003785	2995	2995	2995	2995	0
179	20240712	172700	82003785	2995	2995	2995	2995	0
180	20240712	172600	82003785	2995	2995	2995	2995	0
181	20240712	172500	82003785	2995	2995	2995	2995	0
182	20240712	172400	82003785	2995	2995	2995	2995	1313
183	20240712	172300	82003785	2995	2995	2995	2995	0
184	20240712	172200	82003785	2995	2995	2995	2995	0
185	20240712	172100	82003785	2995	2995	2995	2995	0
186	20240712	172000	82003785	2995	2995	2995	2995	0
187	20240712	171900	82003785	2995	2995	2995	2995	0
188	20240712	171800	82003785	2995	2995	2995	2995	0
189	20240712	171700	82003785	2995	2995	2995	2995	0
190	20240712	171600	82003785	2995	2995	2995	2995	0
191	20240712	171500	82003785	2995	2995	2995	2995	0
192	20240712	171400	82003785	2995	2995	2995	2995	0
193	20240712	171300	82003785	2995	2995	2995	2995	0
194	20240712	171200	82003785	2995	2995	2995	2995	0
195	20240712	171100	82003785	2995	2995	2995	2995	0
196	20240712	171000	82003785	2995	2995	2995	2995	0
197	20240712	170900	82003785	2995	2995	2995	2995	0
198	20240712	170800	82003785	2995	2995	2995	2995	0
199	20240712	170700	82003785	2995	2995	2995	2995	0
200	20240712	170600	82003785	2995	2995	2995	2995	0
201	20240712	170500	82003785	2995	2995	2995	2995	0
202	20240712	170400	82003785	2995	2995	2995	2995	0
203	20240712	170300	82003785	2995	2995	2995	2995	0
204	20240712	170200	82003785	2995	2995	2995	2995	0
205	20240712	170100	82003785	2995	2995	2995	2995	0
206	20240712	170000	82003785	2995	2995	2995	2995	0
207	20240712	165900	82003785	2995	2995	2995	2995	0
208	20240712	165800	82003785	2995	2995	2995	2995	0
209	20240712	165700	82003785	2995	2995	2995	2995	0
210	20240712	165600	82003785	2995	2995	2995	2995	0
211	20240712	165500	82003785	2995	2995	2995	2995	0
212	20240712	165400	82003785	2995	2995	2995	2995	1313
213	20240712	165300	82003785	2995	2995	2995	2995	0
214	20240712	165200	82003785	2995	2995	2995	2995	0
215	20240712	165100	82003785	2995	2995	2995	2995	0
216	20240712	165000	82003785	2995	2995	2995	2995	0
217	20240712	164900	82003785	2995	2995	2995	2995	0
218	20240712	164800	82003785	2995	2995	2995	2995	0
219	20240712	164700	82003785	2995	2995	2995	2995	0
220	20240712	164600	82003785	2995	2995	2995	2995	0
221	20240712	164500	82003785	2995	2995	2995	2995	0
222	20240712	164400	82003785	2995	2995	2995	2995	0
223	20240712	164300	82003785	2995	2995	2995	2995	0
224	20240712	164200	82003785	2995	2995	2995	2995	0
225	20240712	164100	82003785	2995	2995	2995	2995	0
226	20240712	164000	82003785	2995	2995	2995	2995	0
227	20240712	163900	82003785	2995	2995	2995	2995	0
228	20240712	163800	82003785	2995	2995	2995	2995	0
229	20240712	163700	82003785	2995	2995	2995	2995	0
230	20240712	163600	82003785	2995	2995	2995	2995	0
231	20240712	163500	82003785	2995	2995	2995	2995	0
232	20240712	163400	82003785	2995	2995	2995	2995	0
233	20240712	163300	82003785	2995	2995	2995	2995	0
234	20240712	163200	82003785	2995	2995	2995	2995	0
235	20240712	163100	82003785	2995	2995	2995	2995	0
236	20240712	163000	82003785	2995	2995	2995	2995	0
237	20240712	162900	82003785	2995	2995	2995	2995	0
238	20240712	162800	82003785	2995	2995	2995	2995	0
239	20240712	162700	82003785	2995	2995	2995	2995	0
240	20240712	162600	82003785	2995	2995	2995	2995	0
241	20240712	162500	82003785	2995	2995	2995	2995	0
242	20240712	162400	82003785	2995	2995	2995	2995	1313
243	20240712	162300	82003785	2995	2995	2995	2995	0
244	20240712	162200	82003785	2995	2995	2995	2995	0
245	20240712	162100	82003785	2995	2995	2995	2995	0
246	20240712	162000	82003785	2995	2995	2995	2995	0
247	20240712	161900	82003785	2995	2995	2995	2995	0
248	20240712	161800	82003785	2995	2995	2995	2995	0
249	20240712	161700	82003785	2995	2995	2995	2995	0
250	20240712	161600	82003785	2995	2995	2995	2995	0
251	20240712	161500	82003785	2995	2995	2995	2995	0
252	20240712	161400	82003785	2995	2995	2995	2995	0
253	20240712	161300	82003785	2995	2995	2995	2995	0
254	20240712	161200	82003785	2995	2995	2995	2995	0
255	20240712	161100	82003785	2995	2995	2995	2995	0
256	20240712	161000	82003785	2995	2995	2995	2995	0
257	20240712	160900	82003785	2995	2995	2995	2995	0
258	20240712	160800	82003785	2995	2995	2995	2995	0
259	20240712	160700	82003785	2995	2995	2995	2995	0
260	20240712	160600	82003785	2995	2995	2995	2995	0
261	20240712	160500	82003785	2995	2995	2995	2995	0
262	20240712	160400	82003785	2995	2995	2995	2995	0
263	20240712	160300	82003785	2995	2995	2995	2995	0
264	20240712	160200	82003785	2995	2995	2995	2995	0
265	20240712	160100	82003785	2995	2995	2995	2995	0
266	20240712	160000	82003785	2995	2995	2995	2995	0
267	20240712	155900	82003785	2995	2995	2995	2995	0
268	20240712	155800	82003785	2995	2995	2995	2995	0
269	20240712	155700	82003785	2995	2995	2995	2995	0
270	20240712	155600	82003785	2995	2995	2995	2995	0
271	20240712	155500	82003785	2995	2995	2995	2995	0
272	20240712	155400	82003785	2995	2995	2995	2995	1313
273	20240712	155300	82003785	2995	2995	2995	2995	0
274	20240712	155200	82003785	2995	2995	2995	2995	0
275	20240712	155100	82003785	2995	2995	2995	2995	0
276	20240712	155000	82003785	2995	2995	2995	2995	0
277	20240712	154900	82003785	2995	2995	2995	2995	0
278	20240712	154800	82003785	2995	2995	2995	2995	0
279	20240712	154700	82003785	2995	2995	2995	2995	0
280	20240712	154600	82003785	2995	2995	2995	2995	0
281	20240712	154500	82003785	2995	2995	2995	2995	0
282	20240712	154400	82003785	2995	2995	2995	2995	0
283	20240712	154300	82003785	2995	2995	2995	2995	0
284	20240712	154200	82003785	2995	2995	2995	2995	0
285	20240712	154100	82003785	2995	2995	2995	2995	0
286	20240712	154000	82003785	2995	2995	2995	2995	0
287	20240712	153900	82003785	2995	2995	2995	2995	0
288	20240712	153800	82003785	2995	2995	2995	2995	0
289	20240712	153700	82003785	2995	2995	2995	2995	0
290	20240712	153600	82003785	2995	2995	2995	2995	0
291	20240712	153500	82003785	2995	2995	2995	2995	0
292	20240712	153400	82003785	2995	2995	2995	2995	0
293	20240712	153300	82003785	2995	2995	2995	2995	0
294	20240712	153200	82003785	2995	2995	2995	2995	0
295	20240712	153100	82003785	2995	2995	2995	2995	0
296	20240712	153000	82003785	2995	2995	2995	2995	1313
297	20240712	152900	78071350	3020	3020	3020	3020	0
298	20240712	152800	78071350	3020	3020	3020	3020	0
299	20240712	152700	78071350	3020	3020	3020	3020	0
300	20240712	152600	78071350	3020	3020	3020	3020	0
301	20240712	152500	78071350	3020	3020	3020	3020	0
302	20240712	152400	78071350	3020	3020	3020	3020	0
303	20240712	152300	78071350	3020	3020	3020	3020	0
304	20240712	152200	78071350	3020	3020	3020	3020	0
305	20240712	152100	78071350	3020	3020	3020	3020	0
306	20240712	152000	78071350	3020	3020	3020	3020	0
307	20240712	151900	78071350	3020	3020	3020	3020	1
308	20240712	151800	78068330	3020	3020	3020	3020	0
309	20240712	151700	78068330	3020	3020	3020	3020	0
310	20240712	151600	78068330	3020	3020	3020	3020	1
311	20240712	151500	78065310	3020	3015	3020	3010	116
312	20240712	151400	77715895	3020	3020	3020	3020	0
313	20240712	151300	77715895	3020	3020	3020	3020	0
314	20240712	151200	77715895	3020	3015	3020	3015	3
315	20240712	151100	77706845	3010	3010	3010	3010	0
316	20240712	151000	77706845	3010	3010	3010	3010	45
317	20240712	150900	77571395	3015	3015	3015	3015	0
318	20240712	150800	77571395	3015	3015	3015	3015	0
319	20240712	150700	77571395	3015	3015	3015	3015	0
320	20240712	150600	77571395	3015	3015	3015	3015	0
321	20240712	150500	77571395	3015	3015	3015	3015	0
322	20240712	150400	77571395	3015	3015	3015	3015	0
323	20240712	150300	77571395	3015	3010	3015	3010	3881
324	20240712	150200	65886955	3005	3005	3005	3005	0
325	20240712	150100	65886955	3005	3005	3005	3005	257
326	20240712	150000	65114670	3000	3000	3000	3000	0
327	20240712	145900	65114670	3000	3000	3000	3000	0
328	20240712	145800	65114670	3000	3000	3000	3000	0
329	20240712	145700	65114670	3000	3000	3000	3000	0
330	20240712	145600	65114670	3000	3000	3000	3000	0
331	20240712	145500	65114670	3000	3000	3000	3000	0
332	20240712	145400	65114670	3000	3000	3000	3000	80
333	20240712	145300	64874670	2995	2995	2995	2995	0
334	20240712	145200	64874670	2995	2995	2995	2995	0
335	20240712	145100	64874670	2995	2995	2995	2995	0
336	20240712	145000	64874670	2995	2995	2995	2995	0
337	20240712	144900	64874670	2995	2995	2995	2995	0
338	20240712	144800	64874670	2995	2995	2995	2995	0
339	20240712	144700	64874670	2995	2995	2995	2995	30
340	20240712	144600	64784820	2995	2995	2995	2995	0
341	20240712	144500	64784820	2995	2995	2995	2995	0
342	20240712	144400	64784820	2995	2995	2995	2995	0
343	20240712	144300	64784820	2995	3000	3000	2995	1000
344	20240712	144200	61789510	3005	3005	3005	3005	170
345	20240712	144100	61278660	3005	3005	3005	3005	210
346	20240712	144000	60647610	2995	2995	2995	2995	1
347	20240712	143900	60644615	2995	2995	2995	2995	0
348	20240712	143800	60644615	2995	2995	2995	2995	0
349	20240712	143700	60644615	2995	2995	2995	2995	0
350	20240712	143600	60644615	2995	2995	2995	2995	333
351	20240712	143500	59647280	2995	2995	2995	2995	150
352	20240712	143400	59198030	2995	2995	2995	2995	0
353	20240712	143300	59198030	2995	2995	2995	2995	0
354	20240712	143200	59198030	2995	2995	2995	2995	0
355	20240712	143100	59198030	2995	2995	2995	2995	72
356	20240712	143000	58982390	3005	3005	3005	3005	0
357	20240712	142900	58982390	3005	3005	3005	3005	0
358	20240712	142800	58982390	3005	3005	3005	3005	4
359	20240712	142700	58970370	2995	2995	2995	2995	0
360	20240712	142600	58970370	2995	2995	2995	2995	0
361	20240712	142500	58970370	2995	2995	2995	2995	0
362	20240712	142400	58970370	2995	2995	2995	2995	0
363	20240712	142300	58970370	2995	2995	2995	2995	0
364	20240712	142200	58970370	2995	3000	3000	2995	445
365	20240712	142100	57637275	3000	3000	3000	3000	0
366	20240712	142000	57637275	3000	3000	3000	3000	602
367	20240712	141900	55831275	3005	3005	3005	3005	332
368	20240712	141800	54833615	3005	3005	3005	3005	0
369	20240712	141700	54833615	3005	3000	3005	3000	16
370	20240712	141600	54785590	3000	3000	3000	3000	0
371	20240712	141500	54785590	3000	3000	3000	3000	0
372	20240712	141400	54785590	3000	3000	3000	3000	0
373	20240712	141300	54785590	3000	3000	3000	3000	0
374	20240712	141200	54785590	3000	3000	3000	3000	0
375	20240712	141100	54785590	3000	3000	3000	3000	0
376	20240712	141000	54785590	3000	3000	3000	3000	0
377	20240712	140900	54785590	3000	3000	3000	3000	0
378	20240712	140800	54785590	3000	3000	3000	3000	0
379	20240712	140700	54785590	3000	3000	3000	3000	0
380	20240712	140600	54785590	3000	3000	3000	3000	0
381	20240712	140500	54785590	3000	3000	3000	3000	0
382	20240712	140400	54785590	3000	3000	3000	3000	0
383	20240712	140300	54785590	3000	3000	3000	3000	0
384	20240712	140200	54785590	3000	3000	3000	3000	345
385	20240712	140100	53750590	3005	3005	3005	3005	0
386	20240712	140000	53750590	3005	3005	3005	3005	0
387	20240712	135900	53750590	3005	3005	3005	3005	0
388	20240712	135800	53750590	3005	3005	3005	3005	0
389	20240712	135700	53750590	3005	3005	3005	3005	0
390	20240712	135600	53750590	3005	3005	3005	3005	0
391	20240712	135500	53750590	3005	3005	3005	3005	0
392	20240712	135400	53750590	3005	3005	3005	3005	0
393	20240712	135300	53750590	3005	3005	3005	3005	0
394	20240712	135200	53750590	3005	3005	3005	3005	0
395	20240712	135100	53750590	3005	3000	3005	3000	183
396	20240712	135000	53201510	3000	3000	3000	3000	0
397	20240712	134900	53201510	3000	3000	3000	3000	0
398	20240712	134800	53201510	3000	3000	3000	3000	0
399	20240712	134700	53201510	3000	3000	3000	3000	46
400	20240712	134600	53063510	3005	3005	3005	3005	0
401	20240712	134500	53063510	3005	3005	3005	3005	0
402	20240712	134400	53063510	3005	3005	3005	3005	0
403	20240712	134300	53063510	3005	3005	3005	3005	0
404	20240712	134200	53063510	3005	3005	3005	3005	0
405	20240712	134100	53063510	3005	3005	3005	3005	0
406	20240712	134000	53063510	3005	3005	3005	3005	0
407	20240712	133900	53063510	3005	3005	3005	3005	0
408	20240712	133800	53063510	3005	3005	3005	3005	0
409	20240712	133700	53063510	3005	3005	3005	3005	0
410	20240712	133600	53063510	3005	3005	3005	3005	0
411	20240712	133500	53063510	3005	3005	3005	3005	0
412	20240712	133400	53063510	3005	3005	3005	3005	0
413	20240712	133300	53063510	3005	3005	3005	3005	0
414	20240712	133200	53063510	3005	3005	3005	3005	18
415	20240712	133100	53009420	3010	3010	3010	3010	0
416	20240712	133000	53009420	3010	3010	3010	3010	0
417	20240712	132900	53009420	3010	3010	3010	3010	0
418	20240712	132800	53009420	3010	3010	3010	3010	0
419	20240712	132700	53009420	3010	3010	3010	3010	0
420	20240712	132600	53009420	3010	3010	3010	3010	0
421	20240712	132500	53009420	3010	3010	3010	3010	0
422	20240712	132400	53009420	3010	3010	3010	3010	0
423	20240712	132300	53009420	3010	3010	3010	3010	0
424	20240712	132200	53009420	3010	3010	3010	3010	0
425	20240712	132100	53009420	3010	3010	3010	3010	0
426	20240712	132000	53009420	3010	3010	3010	3010	1
427	20240712	131900	53006410	3010	3010	3010	3010	0
428	20240712	131800	53006410	3010	3010	3010	3010	0
429	20240712	131700	53006410	3010	3010	3010	3010	0
430	20240712	131600	53006410	3010	3010	3010	3010	0
431	20240712	131500	53006410	3010	3010	3010	3010	0
432	20240712	131400	53006410	3010	3010	3010	3010	0
433	20240712	131300	53006410	3010	3010	3010	3010	0
434	20240712	131200	53006410	3010	3010	3010	3010	0
435	20240712	131100	53006410	3010	3010	3010	3010	0
436	20240712	131000	53006410	3010	3010	3010	3010	0
437	20240712	130900	53006410	3010	3010	3010	3010	0
438	20240712	130800	53006410	3010	3010	3010	3010	0
439	20240712	130700	53006410	3010	3010	3010	3010	0
440	20240712	130600	53006410	3010	3010	3010	3010	10
441	20240712	130500	52976310	3010	3010	3010	3010	2
442	20240712	130400	52970290	3010	3010	3010	3010	0
443	20240712	130300	52970290	3010	3010	3010	3010	0
444	20240712	130200	52970290	3010	3010	3010	3010	0
445	20240712	130100	52970290	3010	3010	3010	3010	0
446	20240712	130000	52970290	3010	3010	3010	3010	0
447	20240712	125900	52970290	3010	3010	3010	3010	0
448	20240712	125800	52970290	3010	3010	3010	3010	0
449	20240712	125700	52970290	3010	3010	3010	3010	0
450	20240712	125600	52970290	3010	3010	3010	3010	0
451	20240712	125500	52970290	3010	3010	3010	3010	0
452	20240712	125400	52970290	3010	3010	3010	3010	0
453	20240712	125300	52970290	3010	3010	3010	3010	0
454	20240712	125200	52970290	3010	3010	3010	3010	0
455	20240712	125100	52970290	3010	3010	3010	3010	2
456	20240712	125000	52964270	3005	3005	3005	3005	0
457	20240712	124900	52964270	3005	3005	3005	3005	0
458	20240712	124800	52964270	3005	3005	3005	3005	0
459	20240712	124700	52964270	3005	3005	3005	3005	0
460	20240712	124600	52964270	3005	3005	3005	3005	0
461	20240712	124500	52964270	3005	3005	3005	3005	1
462	20240712	124400	52961265	3010	2990	3010	2990	130
463	20240712	124300	52572490	2990	2995	2995	2990	716
464	20240712	124200	50430050	3005	3005	3005	3005	0
465	20240712	124100	50430050	3005	3005	3005	3005	0
466	20240712	124000	50430050	3005	3005	3005	3005	180
467	20240712	123900	49889150	3000	3000	3000	3000	0
468	20240712	123800	49889150	3000	3000	3000	3000	0
469	20240712	123700	49889150	3000	3000	3000	3000	0
470	20240712	123600	49889150	3000	3000	3000	3000	0
471	20240712	123500	49889150	3000	3000	3000	3000	0
472	20240712	123400	49889150	3000	3000	3000	3000	0
473	20240712	123300	49889150	3000	3000	3000	3000	0
474	20240712	123200	49889150	3000	3000	3000	3000	98
475	20240712	123100	49595150	3000	3000	3000	3000	0
476	20240712	123000	49595150	3000	3000	3000	3000	0
477	20240712	122900	49595150	3000	3000	3000	3000	0
478	20240712	122800	49595150	3000	3000	3000	3000	0
479	20240712	122700	49595150	3000	3000	3000	3000	0
480	20240712	122600	49595150	3000	3000	3000	3000	1
481	20240712	122500	49592150	3000	3000	3000	3000	0
482	20240712	122400	49592150	3000	3000	3000	3000	0
483	20240712	122300	49592150	3000	3000	3000	3000	0
484	20240712	122200	49592150	3000	3000	3000	3000	0
485	20240712	122100	49592150	3000	3000	3000	3000	0
486	20240712	122000	49592150	3000	3000	3000	3000	0
487	20240712	121900	49592150	3000	3000	3000	3000	0
488	20240712	121800	49592150	3000	3000	3000	3000	1
489	20240712	121700	49589150	2990	2990	2990	2990	0
490	20240712	121600	49589150	2990	2990	2990	2990	0
491	20240712	121500	49589150	2990	2990	2990	2990	0
492	20240712	121400	49589150	2990	2990	2990	2990	0
493	20240712	121300	49589150	2990	2990	2990	2990	0
494	20240712	121200	49589150	2990	2990	2990	2990	0
495	20240712	121100	49589150	2990	2990	2990	2990	7
496	20240712	121000	49568220	2990	2990	2990	2990	0
497	20240712	120900	49568220	2990	2990	2990	2990	0
498	20240712	120800	49568220	2990	2990	2990	2990	2
499	20240712	120700	49562240	3000	3000	3000	3000	0
500	20240712	120600	49562240	3000	3000	3000	3000	0
501	20240712	120500	49562240	3000	3000	3000	3000	0
502	20240712	120400	49562240	3000	3000	3000	3000	81
503	20240712	120300	49319240	3000	3000	3000	3000	7
504	20240712	120200	49298240	3010	3010	3010	3010	0
505	20240712	120100	49298240	3010	3010	3010	3010	0
506	20240712	120000	49298240	3010	3010	3010	3010	1
507	20240712	115900	49295230	3005	3005	3005	3005	740
508	20240712	115800	47071530	3010	3010	3010	3010	0
509	20240712	115700	47071530	3010	3010	3010	3010	0
510	20240712	115600	47071530	3010	3010	3010	3010	0
511	20240712	115500	47071530	3010	3010	3010	3010	0
512	20240712	115400	47071530	3010	3010	3010	3010	0
513	20240712	115300	47071530	3010	3010	3010	3010	0
514	20240712	115200	47071530	3010	3010	3010	3010	0
515	20240712	115100	47071530	3010	3010	3010	3010	0
516	20240712	115000	47071530	3010	3005	3010	3005	2
517	20240712	114900	47065515	3010	3010	3010	3010	0
518	20240712	114800	47065515	3010	3010	3010	3010	0
519	20240712	114700	47065515	3010	3010	3010	3010	0
520	20240712	114600	47065515	3010	3010	3010	3010	0
521	20240712	114500	47065515	3010	3010	3010	3010	0
522	20240712	114400	47065515	3010	3010	3010	3010	0
523	20240712	114300	47065515	3010	3010	3010	3010	0
524	20240712	114200	47065515	3010	3010	3010	3010	0
525	20240712	114100	47065515	3010	3010	3010	3010	0
526	20240712	114000	47065515	3010	3010	3010	3010	0
527	20240712	113900	47065515	3010	3010	3010	3010	0
528	20240712	113800	47065515	3010	3010	3010	3010	0
529	20240712	113700	47065515	3010	3010	3010	3010	0
530	20240712	113600	47065515	3010	3010	3010	3010	10
531	20240712	113500	47035415	3000	3000	3000	3000	0
532	20240712	113400	47035415	3000	3000	3000	3000	0
533	20240712	113300	47035415	3000	3000	3000	3000	0
534	20240712	113200	47035415	3000	3000	3000	3000	0
535	20240712	113100	47035415	3000	3000	3000	3000	1
536	20240712	113000	47032415	3010	3010	3010	3010	0
537	20240712	112900	47032415	3010	3010	3010	3010	0
538	20240712	112800	47032415	3010	3010	3010	3010	0
539	20240712	112700	47032415	3010	3010	3010	3010	0
540	20240712	112600	47032415	3010	3010	3010	3010	0
541	20240712	112500	47032415	3010	3010	3010	3010	0
542	20240712	112400	47032415	3010	3010	3010	3010	0
543	20240712	112300	47032415	3010	3010	3010	3010	0
544	20240712	112200	47032415	3010	3010	3010	3010	0
545	20240712	112100	47032415	3010	3010	3010	3010	0
546	20240712	112000	47032415	3010	3010	3010	3010	0
547	20240712	111900	47032415	3010	3010	3010	3010	0
548	20240712	111800	47032415	3010	3010	3010	3010	3
549	20240712	111700	47023385	3010	3010	3010	3010	0
550	20240712	111600	47023385	3010	3010	3010	3010	0
551	20240712	111500	47023385	3010	3010	3010	3010	3
552	20240712	111400	47014355	3010	3010	3010	3010	0
553	20240712	111300	47014355	3010	2990	3010	2990	3
554	20240712	111200	47005345	2985	3010	3010	2985	2769
555	20240712	111100	38717325	3015	3015	3015	3015	0
556	20240712	111000	38717325	3015	3015	3015	3015	0
557	20240712	110900	38717325	3015	3015	3015	3015	0
558	20240712	110800	38717325	3015	3015	3015	3015	0
559	20240712	110700	38717325	3015	3015	3015	3015	0
560	20240712	110600	38717325	3015	3015	3015	3015	0
561	20240712	110500	38717325	3015	3015	3015	3015	0
562	20240712	110400	38717325	3015	3015	3015	3015	0
563	20240712	110300	38717325	3015	3015	3015	3015	0
564	20240712	110200	38717325	3015	3015	3015	3015	0
565	20240712	110100	38717325	3015	3015	3015	3015	0
566	20240712	110000	38717325	3015	3015	3015	3015	0
567	20240712	105900	38717325	3015	3015	3015	3015	0
568	20240712	105800	38717325	3015	3015	3015	3015	12
569	20240712	105700	38681145	3010	3010	3010	3010	0
570	20240712	105600	38681145	3010	3010	3010	3010	5
571	20240712	105500	38666095	3010	3010	3010	3010	0
572	20240712	105400	38666095	3010	3010	3010	3010	0
573	20240712	105300	38666095	3010	3010	3010	3010	20
574	20240712	105200	38605895	3015	3015	3015	3015	0
575	20240712	105100	38605895	3015	3015	3015	3015	0
576	20240712	105000	38605895	3015	3015	3015	3015	534
577	20240712	104900	36995885	3010	3010	3010	3010	7
578	20240712	104800	36974815	3015	3015	3015	3015	2
579	20240712	104700	36968785	3015	3015	3015	3015	0
580	20240712	104600	36968785	3015	3015	3015	3015	0
581	20240712	104500	36968785	3015	3015	3015	3015	0
582	20240712	104400	36968785	3015	3015	3015	3015	6
583	20240712	104300	36950695	3015	3015	3015	3015	1
584	20240712	104200	36947680	3015	3015	3015	3015	0
585	20240712	104100	36947680	3015	3015	3015	3015	0
586	20240712	104000	36947680	3015	3010	3015	3010	261
587	20240712	103900	36160785	3010	3010	3010	3010	0
588	20240712	103800	36160785	3010	3010	3010	3010	0
589	20240712	103700	36160785	3010	3010	3010	3010	11
590	20240712	103600	36127675	3010	3010	3010	3010	0
591	20240712	103500	36127675	3010	3010	3010	3010	44
592	20240712	103400	35995235	3010	3010	3010	3010	210
593	20240712	103300	35363135	3010	3010	3010	3010	0
594	20240712	103200	35363135	3010	3010	3010	3010	0
595	20240712	103100	35363135	3010	3010	3010	3010	0
596	20240712	103000	35363135	3010	3010	3010	3010	0
597	20240712	102900	35363135	3010	3010	3010	3010	0
598	20240712	102800	35363135	3010	3010	3010	3010	0
599	20240712	102700	35363135	3010	3010	3010	3010	0
600	20240712	102600	35363135	3010	3010	3010	3010	0
601	20240712	102500	35363135	3010	2995	3010	2995	826
602	20240712	102400	32878225	2990	2990	2990	2990	1
603	20240712	102300	32875235	3015	3015	3015	3015	0
604	20240712	102200	32875235	3015	3015	3015	3015	0
605	20240712	102100	32875235	3015	3015	3015	3015	0
606	20240712	102000	32875235	3015	3015	3015	3015	0
607	20240712	101900	32875235	3015	3015	3015	3015	0
608	20240712	101800	32875235	3015	3015	3015	3015	0
609	20240712	101700	32875235	3015	3015	3015	3015	0
610	20240712	101600	32875235	3015	3015	3015	3015	0
611	20240712	101500	32875235	3015	3015	3015	3015	0
612	20240712	101400	32875235	3015	3015	3015	3015	0
613	20240712	101300	32875235	3015	3015	3015	3015	0
614	20240712	101200	32875235	3015	3015	3015	3015	0
615	20240712	101100	32875235	3015	3015	3015	3015	0
616	20240712	101000	32875235	3015	3015	3015	3015	0
617	20240712	100900	32875235	3015	3015	3015	3015	0
618	20240712	100800	32875235	3015	3015	3015	3015	0
619	20240712	100700	32875235	3015	3015	3015	3015	0
620	20240712	100600	32875235	3015	3015	3015	3015	0
621	20240712	100500	32875235	3015	3015	3015	3015	0
622	20240712	100400	32875235	3015	3015	3015	3015	0
623	20240712	100300	32875235	3015	3000	3015	2990	3001
624	20240712	100200	23892445	3015	3000	3015	3000	2
625	20240712	100100	23886430	3015	3015	3015	3015	1
626	20240712	100000	23883415	3015	3015	3015	3015	0
627	20240712	095900	23883415	3015	3010	3015	3010	368
628	20240712	095800	22774325	3000	3000	3000	3000	150
629	20240712	095700	22324325	3000	3000	3000	3000	0
630	20240712	095600	22324325	3000	3000	3000	3000	500
631	20240712	095500	20824325	3020	3020	3020	3020	0
632	20240712	095400	20824325	3020	3020	3020	3020	5
633	20240712	095300	20809225	3020	3000	3020	2995	5073
634	20240712	095200	5590425	3000	3000	3000	3000	1
635	20240712	095100	5587425	3020	3020	3020	3020	0
636	20240712	095000	5587425	3020	3020	3020	3020	0
637	20240712	094900	5587425	3020	3020	3020	3020	0
638	20240712	094800	5587425	3020	3020	3020	3020	0
639	20240712	094700	5587425	3020	3020	3020	3020	0
640	20240712	094600	5587425	3020	3015	3020	3015	173
641	20240712	094500	5065815	3015	3015	3015	3015	0
642	20240712	094400	5065815	3015	3015	3015	3015	0
643	20240712	094300	5065815	3015	3015	3015	3015	146
644	20240712	094200	4625625	3010	3010	3010	3010	0
645	20240712	094100	4625625	3010	3010	3010	3010	0
646	20240712	094000	4625625	3010	3010	3010	3010	0
647	20240712	093900	4625625	3010	3010	3010	3010	0
648	20240712	093800	4625625	3010	3010	3010	3010	198
649	20240712	093700	4029645	3010	3010	3010	3010	0
650	20240712	093600	4029645	3010	3010	3010	3010	50
651	20240712	093500	3879145	3005	3005	3005	3005	0
652	20240712	093400	3879145	3005	3005	3005	3005	0
653	20240712	093300	3879145	3005	3005	3005	3005	0
654	20240712	093200	3879145	3005	3005	3005	3005	0
655	20240712	093100	3879145	3005	3005	3005	3005	0
656	20240712	093000	3879145	3005	3005	3005	3005	0
657	20240712	092900	3879145	3005	3005	3005	3005	26
658	20240712	092800	3801015	3005	3005	3005	3005	0
659	20240712	092700	3801015	3005	3005	3005	3005	0
660	20240712	092600	3801015	3005	3005	3005	3005	0
661	20240712	092500	3801015	3005	3005	3005	3005	1
662	20240712	092400	3798010	3000	3000	3000	3000	0
663	20240712	092300	3798010	3000	3000	3000	3000	0
664	20240712	092200	3798010	3000	3000	3000	3000	0
665	20240712	092100	3798010	3000	3000	3000	3000	0
666	20240712	092000	3798010	3000	3000	3000	3000	10
667	20240712	091900	3768010	3005	3005	3005	3005	0
668	20240712	091800	3768010	3005	3005	3005	3005	0
669	20240712	091700	3768010	3005	3000	3005	3000	333
670	20240712	091600	2767395	2990	2990	2990	2990	15
671	20240712	091500	2722545	2990	2990	2990	2990	0
672	20240712	091400	2722545	2990	2990	2990	2990	0
673	20240712	091300	2722545	2990	2990	2990	2990	0
674	20240712	091200	2722545	2990	2990	2990	2990	0
675	20240712	091100	2722545	2990	2990	2990	2990	0
676	20240712	091000	2722545	2990	2990	2990	2990	0
677	20240712	090900	2722545	2990	3005	3005	2990	34
678	20240712	090800	2620870	3005	3005	3005	3005	1
679	20240712	090700	2617865	3005	3005	3005	3005	0
680	20240712	090600	2617865	3005	3005	3005	3005	0
681	20240712	090500	2617865	3005	3005	3005	3005	0
682	20240712	090400	2617865	3005	3005	3005	3005	1
683	20240712	090300	2614860	3005	2985	3005	2985	15
684	20240712	090200	2570065	3005	3005	3005	3005	1
685	20240712	090100	2567060	3010	3005	3010	3005	56
686	20240712	090000	2398505	3005	2985	3005	2985	501