KissMeData/290520/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211300	20298945	2715	2715	2715	2715	137
3	20240712	211200	20298945	2715	2715	2715	2715	0
4	20240712	211100	20298945	2715	2715	2715	2715	0
5	20240712	211000	20298945	2715	2715	2715	2715	0
6	20240712	210900	20298945	2715	2715	2715	2715	0
7	20240712	210800	20298945	2715	2715	2715	2715	0
8	20240712	210700	20298945	2715	2715	2715	2715	0
9	20240712	210600	20298945	2715	2715	2715	2715	0
10	20240712	210500	20298945	2715	2715	2715	2715	0
11	20240712	210400	20298945	2715	2715	2715	2715	0
12	20240712	210300	20298945	2715	2715	2715	2715	0
13	20240712	210200	20298945	2715	2715	2715	2715	0
14	20240712	210100	20298945	2715	2715	2715	2715	0
15	20240712	210000	20298945	2715	2715	2715	2715	0
16	20240712	205900	20298945	2715	2715	2715	2715	0
17	20240712	205800	20298945	2715	2715	2715	2715	0
18	20240712	205700	20298945	2715	2715	2715	2715	0
19	20240712	205600	20298945	2715	2715	2715	2715	0
20	20240712	205500	20298945	2715	2715	2715	2715	0
21	20240712	205400	20298945	2715	2715	2715	2715	0
22	20240712	205300	20298945	2715	2715	2715	2715	0
23	20240712	205200	20298945	2715	2715	2715	2715	0
24	20240712	205100	20298945	2715	2715	2715	2715	0
25	20240712	205000	20298945	2715	2715	2715	2715	0
26	20240712	204900	20298945	2715	2715	2715	2715	0
27	20240712	204800	20298945	2715	2715	2715	2715	0
28	20240712	204700	20298945	2715	2715	2715	2715	0
29	20240712	204600	20298945	2715	2715	2715	2715	0
30	20240712	204500	20298945	2715	2715	2715	2715	0
31	20240712	204400	20298945	2715	2715	2715	2715	0
32	20240712	204300	20298945	2715	2715	2715	2715	137
33	20240712	204200	20298945	2715	2715	2715	2715	0
34	20240712	204100	20298945	2715	2715	2715	2715	0
35	20240712	204000	20298945	2715	2715	2715	2715	0
36	20240712	203900	20298945	2715	2715	2715	2715	0
37	20240712	203800	20298945	2715	2715	2715	2715	0
38	20240712	203700	20298945	2715	2715	2715	2715	0
39	20240712	203600	20298945	2715	2715	2715	2715	0
40	20240712	203500	20298945	2715	2715	2715	2715	0
41	20240712	203400	20298945	2715	2715	2715	2715	0
42	20240712	203300	20298945	2715	2715	2715	2715	0
43	20240712	203200	20298945	2715	2715	2715	2715	0
44	20240712	203100	20298945	2715	2715	2715	2715	0
45	20240712	203000	20298945	2715	2715	2715	2715	0
46	20240712	202900	20298945	2715	2715	2715	2715	0
47	20240712	202800	20298945	2715	2715	2715	2715	0
48	20240712	202700	20298945	2715	2715	2715	2715	0
49	20240712	202600	20298945	2715	2715	2715	2715	0
50	20240712	202500	20298945	2715	2715	2715	2715	0
51	20240712	202400	20298945	2715	2715	2715	2715	0
52	20240712	202300	20298945	2715	2715	2715	2715	0
53	20240712	202200	20298945	2715	2715	2715	2715	0
54	20240712	202100	20298945	2715	2715	2715	2715	0
55	20240712	202000	20298945	2715	2715	2715	2715	0
56	20240712	201900	20298945	2715	2715	2715	2715	0
57	20240712	201800	20298945	2715	2715	2715	2715	0
58	20240712	201700	20298945	2715	2715	2715	2715	0
59	20240712	201600	20298945	2715	2715	2715	2715	0
60	20240712	201500	20298945	2715	2715	2715	2715	0
61	20240712	201400	20298945	2715	2715	2715	2715	0
62	20240712	201300	20298945	2715	2715	2715	2715	137
63	20240712	201200	20298945	2715	2715	2715	2715	0
64	20240712	201100	20298945	2715	2715	2715	2715	0
65	20240712	201000	20298945	2715	2715	2715	2715	0
66	20240712	200900	20298945	2715	2715	2715	2715	0
67	20240712	200800	20298945	2715	2715	2715	2715	0
68	20240712	200700	20298945	2715	2715	2715	2715	0
69	20240712	200600	20298945	2715	2715	2715	2715	0
70	20240712	200500	20298945	2715	2715	2715	2715	0
71	20240712	200400	20298945	2715	2715	2715	2715	0
72	20240712	200300	20298945	2715	2715	2715	2715	0
73	20240712	200200	20298945	2715	2715	2715	2715	0
74	20240712	200100	20298945	2715	2715	2715	2715	0
75	20240712	200000	20298945	2715	2715	2715	2715	0
76	20240712	195900	20298945	2715	2715	2715	2715	0
77	20240712	195800	20298945	2715	2715	2715	2715	0
78	20240712	195700	20298945	2715	2715	2715	2715	0
79	20240712	195600	20298945	2715	2715	2715	2715	0
80	20240712	195500	20298945	2715	2715	2715	2715	0
81	20240712	195400	20298945	2715	2715	2715	2715	0
82	20240712	195300	20298945	2715	2715	2715	2715	0
83	20240712	195200	20298945	2715	2715	2715	2715	0
84	20240712	195100	20298945	2715	2715	2715	2715	0
85	20240712	195000	20298945	2715	2715	2715	2715	0
86	20240712	194900	20298945	2715	2715	2715	2715	0
87	20240712	194800	20298945	2715	2715	2715	2715	0
88	20240712	194700	20298945	2715	2715	2715	2715	0
89	20240712	194600	20298945	2715	2715	2715	2715	0
90	20240712	194500	20298945	2715	2715	2715	2715	0
91	20240712	194400	20298945	2715	2715	2715	2715	0
92	20240712	194300	20298945	2715	2715	2715	2715	137
93	20240712	194200	20298945	2715	2715	2715	2715	0
94	20240712	194100	20298945	2715	2715	2715	2715	0
95	20240712	194000	20298945	2715	2715	2715	2715	0
96	20240712	193900	20298945	2715	2715	2715	2715	0
97	20240712	193800	20298945	2715	2715	2715	2715	0
98	20240712	193700	20298945	2715	2715	2715	2715	0
99	20240712	193600	20298945	2715	2715	2715	2715	0
100	20240712	193500	20298945	2715	2715	2715	2715	0
101	20240712	193400	20298945	2715	2715	2715	2715	0
102	20240712	193300	20298945	2715	2715	2715	2715	0
103	20240712	193200	20298945	2715	2715	2715	2715	0
104	20240712	193100	20298945	2715	2715	2715	2715	0
105	20240712	193000	20298945	2715	2715	2715	2715	0
106	20240712	192900	20298945	2715	2715	2715	2715	0
107	20240712	192800	20298945	2715	2715	2715	2715	0
108	20240712	192700	20298945	2715	2715	2715	2715	0
109	20240712	192600	20298945	2715	2715	2715	2715	0
110	20240712	192500	20298945	2715	2715	2715	2715	0
111	20240712	192400	20298945	2715	2715	2715	2715	0
112	20240712	192300	20298945	2715	2715	2715	2715	0
113	20240712	192200	20298945	2715	2715	2715	2715	0
114	20240712	192100	20298945	2715	2715	2715	2715	0
115	20240712	192000	20298945	2715	2715	2715	2715	0
116	20240712	191900	20298945	2715	2715	2715	2715	0
117	20240712	191800	20298945	2715	2715	2715	2715	0
118	20240712	191700	20298945	2715	2715	2715	2715	0
119	20240712	191600	20298945	2715	2715	2715	2715	0
120	20240712	191500	20298945	2715	2715	2715	2715	0
121	20240712	191400	20298945	2715	2715	2715	2715	0
122	20240712	191300	20298945	2715	2715	2715	2715	137
123	20240712	191200	20298945	2715	2715	2715	2715	0
124	20240712	191100	20298945	2715	2715	2715	2715	0
125	20240712	191000	20298945	2715	2715	2715	2715	0
126	20240712	190900	20298945	2715	2715	2715	2715	0
127	20240712	190800	20298945	2715	2715	2715	2715	0
128	20240712	190700	20298945	2715	2715	2715	2715	0
129	20240712	190600	20298945	2715	2715	2715	2715	0
130	20240712	190500	20298945	2715	2715	2715	2715	0
131	20240712	190400	20298945	2715	2715	2715	2715	0
132	20240712	190300	20298945	2715	2715	2715	2715	0
133	20240712	190200	20298945	2715	2715	2715	2715	0
134	20240712	190100	20298945	2715	2715	2715	2715	0
135	20240712	190000	20298945	2715	2715	2715	2715	0
136	20240712	185900	20298945	2715	2715	2715	2715	0
137	20240712	185800	20298945	2715	2715	2715	2715	0
138	20240712	185700	20298945	2715	2715	2715	2715	0
139	20240712	185600	20298945	2715	2715	2715	2715	0
140	20240712	185500	20298945	2715	2715	2715	2715	0
141	20240712	185400	20298945	2715	2715	2715	2715	0
142	20240712	185300	20298945	2715	2715	2715	2715	0
143	20240712	185200	20298945	2715	2715	2715	2715	0
144	20240712	185100	20298945	2715	2715	2715	2715	0
145	20240712	185000	20298945	2715	2715	2715	2715	0
146	20240712	184900	20298945	2715	2715	2715	2715	0
147	20240712	184800	20298945	2715	2715	2715	2715	0
148	20240712	184700	20298945	2715	2715	2715	2715	0
149	20240712	184600	20298945	2715	2715	2715	2715	0
150	20240712	184500	20298945	2715	2715	2715	2715	0
151	20240712	184400	20298945	2715	2715	2715	2715	0
152	20240712	184300	20298945	2715	2715	2715	2715	137
153	20240712	184200	20298945	2715	2715	2715	2715	0
154	20240712	184100	20298945	2715	2715	2715	2715	0
155	20240712	184000	20298945	2715	2715	2715	2715	0
156	20240712	183900	20298945	2715	2715	2715	2715	0
157	20240712	183800	20298945	2715	2715	2715	2715	0
158	20240712	183700	20298945	2715	2715	2715	2715	0
159	20240712	183600	20298945	2715	2715	2715	2715	0
160	20240712	183500	20298945	2715	2715	2715	2715	0
161	20240712	183400	20298945	2715	2715	2715	2715	0
162	20240712	183300	20298945	2715	2715	2715	2715	0
163	20240712	183200	20298945	2715	2715	2715	2715	0
164	20240712	183100	20298945	2715	2715	2715	2715	0
165	20240712	183000	20298945	2715	2715	2715	2715	0
166	20240712	182900	20298945	2715	2715	2715	2715	0
167	20240712	182800	20298945	2715	2715	2715	2715	0
168	20240712	182700	20298945	2715	2715	2715	2715	0
169	20240712	182600	20298945	2715	2715	2715	2715	0
170	20240712	182500	20298945	2715	2715	2715	2715	0
171	20240712	182400	20298945	2715	2715	2715	2715	0
172	20240712	182300	20298945	2715	2715	2715	2715	0
173	20240712	182200	20298945	2715	2715	2715	2715	0
174	20240712	182100	20298945	2715	2715	2715	2715	0
175	20240712	182000	20298945	2715	2715	2715	2715	0
176	20240712	181900	20298945	2715	2715	2715	2715	0
177	20240712	181800	20298945	2715	2715	2715	2715	0
178	20240712	181700	20298945	2715	2715	2715	2715	0
179	20240712	181600	20298945	2715	2715	2715	2715	0
180	20240712	181500	20298945	2715	2715	2715	2715	0
181	20240712	181400	20298945	2715	2715	2715	2715	0
182	20240712	181300	20298945	2715	2715	2715	2715	137
183	20240712	181200	20298945	2715	2715	2715	2715	0
184	20240712	181100	20298945	2715	2715	2715	2715	0
185	20240712	181000	20298945	2715	2715	2715	2715	0
186	20240712	180900	20298945	2715	2715	2715	2715	0
187	20240712	180800	20298945	2715	2715	2715	2715	0
188	20240712	180700	20298945	2715	2715	2715	2715	0
189	20240712	180600	20298945	2715	2715	2715	2715	0
190	20240712	180500	20298945	2715	2715	2715	2715	0
191	20240712	180400	20298945	2715	2715	2715	2715	0
192	20240712	180300	20298945	2715	2715	2715	2715	0
193	20240712	180200	20298945	2715	2715	2715	2715	0
194	20240712	180100	20298945	2715	2715	2715	2715	0
195	20240712	180000	20298945	2715	2715	2715	2715	0
196	20240712	175900	20298945	2715	2715	2715	2715	0
197	20240712	175800	20298945	2715	2715	2715	2715	0
198	20240712	175700	20298945	2715	2715	2715	2715	0
199	20240712	175600	20298945	2715	2715	2715	2715	0
200	20240712	175500	20298945	2715	2715	2715	2715	0
201	20240712	175400	20298945	2715	2715	2715	2715	0
202	20240712	175300	20298945	2715	2715	2715	2715	0
203	20240712	175200	20298945	2715	2715	2715	2715	0
204	20240712	175100	20298945	2715	2715	2715	2715	0
205	20240712	175000	20298945	2715	2715	2715	2715	0
206	20240712	174900	20298945	2715	2715	2715	2715	0
207	20240712	174800	20298945	2715	2715	2715	2715	0
208	20240712	174700	20298945	2715	2715	2715	2715	0
209	20240712	174600	20298945	2715	2715	2715	2715	0
210	20240712	174500	20298945	2715	2715	2715	2715	0
211	20240712	174400	20298945	2715	2715	2715	2715	0
212	20240712	174300	20298945	2715	2715	2715	2715	137
213	20240712	174200	20298945	2715	2715	2715	2715	0
214	20240712	174100	20298945	2715	2715	2715	2715	0
215	20240712	174000	20298945	2715	2715	2715	2715	0
216	20240712	173900	20298945	2715	2715	2715	2715	0
217	20240712	173800	20298945	2715	2715	2715	2715	0
218	20240712	173700	20298945	2715	2715	2715	2715	0
219	20240712	173600	20298945	2715	2715	2715	2715	0
220	20240712	173500	20298945	2715	2715	2715	2715	0
221	20240712	173400	20298945	2715	2715	2715	2715	0
222	20240712	173300	20298945	2715	2715	2715	2715	0
223	20240712	173200	20298945	2715	2715	2715	2715	0
224	20240712	173100	20298945	2715	2715	2715	2715	0
225	20240712	173000	20298945	2715	2715	2715	2715	0
226	20240712	172900	20298945	2715	2715	2715	2715	0
227	20240712	172800	20298945	2715	2715	2715	2715	0
228	20240712	172700	20298945	2715	2715	2715	2715	0
229	20240712	172600	20298945	2715	2715	2715	2715	0
230	20240712	172500	20298945	2715	2715	2715	2715	0
231	20240712	172400	20298945	2715	2715	2715	2715	0
232	20240712	172300	20298945	2715	2715	2715	2715	0
233	20240712	172200	20298945	2715	2715	2715	2715	0
234	20240712	172100	20298945	2715	2715	2715	2715	0
235	20240712	172000	20298945	2715	2715	2715	2715	0
236	20240712	171900	20298945	2715	2715	2715	2715	0
237	20240712	171800	20298945	2715	2715	2715	2715	0
238	20240712	171700	20298945	2715	2715	2715	2715	0
239	20240712	171600	20298945	2715	2715	2715	2715	0
240	20240712	171500	20298945	2715	2715	2715	2715	0
241	20240712	171400	20298945	2715	2715	2715	2715	0
242	20240712	171300	20298945	2715	2715	2715	2715	137
243	20240712	171200	20298945	2715	2715	2715	2715	0
244	20240712	171100	20298945	2715	2715	2715	2715	0
245	20240712	171000	20298945	2715	2715	2715	2715	0
246	20240712	170900	20298945	2715	2715	2715	2715	0
247	20240712	170800	20298945	2715	2715	2715	2715	0
248	20240712	170700	20298945	2715	2715	2715	2715	0
249	20240712	170600	20298945	2715	2715	2715	2715	0
250	20240712	170500	20298945	2715	2715	2715	2715	0
251	20240712	170400	20298945	2715	2715	2715	2715	0
252	20240712	170300	20298945	2715	2715	2715	2715	0
253	20240712	170200	20298945	2715	2715	2715	2715	0
254	20240712	170100	20298945	2715	2715	2715	2715	0
255	20240712	170000	20298945	2715	2715	2715	2715	0
256	20240712	165900	20298945	2715	2715	2715	2715	0
257	20240712	165800	20298945	2715	2715	2715	2715	0
258	20240712	165700	20298945	2715	2715	2715	2715	0
259	20240712	165600	20298945	2715	2715	2715	2715	0
260	20240712	165500	20298945	2715	2715	2715	2715	0
261	20240712	165400	20298945	2715	2715	2715	2715	0
262	20240712	165300	20298945	2715	2715	2715	2715	0
263	20240712	165200	20298945	2715	2715	2715	2715	0
264	20240712	165100	20298945	2715	2715	2715	2715	0
265	20240712	165000	20298945	2715	2715	2715	2715	0
266	20240712	164900	20298945	2715	2715	2715	2715	0
267	20240712	164800	20298945	2715	2715	2715	2715	0
268	20240712	164700	20298945	2715	2715	2715	2715	0
269	20240712	164600	20298945	2715	2715	2715	2715	0
270	20240712	164500	20298945	2715	2715	2715	2715	0
271	20240712	164400	20298945	2715	2715	2715	2715	0
272	20240712	164300	20298945	2715	2715	2715	2715	137
273	20240712	164200	20298945	2715	2715	2715	2715	0
274	20240712	164100	20298945	2715	2715	2715	2715	0
275	20240712	164000	20298945	2715	2715	2715	2715	0
276	20240712	163900	20298945	2715	2715	2715	2715	0
277	20240712	163800	20298945	2715	2715	2715	2715	0
278	20240712	163700	20298945	2715	2715	2715	2715	0
279	20240712	163600	20298945	2715	2715	2715	2715	0
280	20240712	163500	20298945	2715	2715	2715	2715	0
281	20240712	163400	20298945	2715	2715	2715	2715	0
282	20240712	163300	20298945	2715	2715	2715	2715	0
283	20240712	163200	20298945	2715	2715	2715	2715	0
284	20240712	163100	20298945	2715	2715	2715	2715	0
285	20240712	163000	20298945	2715	2715	2715	2715	0
286	20240712	162900	20298945	2715	2715	2715	2715	0
287	20240712	162800	20298945	2715	2715	2715	2715	0
288	20240712	162700	20298945	2715	2715	2715	2715	0
289	20240712	162600	20298945	2715	2715	2715	2715	0
290	20240712	162500	20298945	2715	2715	2715	2715	0
291	20240712	162400	20298945	2715	2715	2715	2715	0
292	20240712	162300	20298945	2715	2715	2715	2715	0
293	20240712	162200	20298945	2715	2715	2715	2715	0
294	20240712	162100	20298945	2715	2715	2715	2715	0
295	20240712	162000	20298945	2715	2715	2715	2715	0
296	20240712	161900	20298945	2715	2715	2715	2715	0
297	20240712	161800	20298945	2715	2715	2715	2715	0
298	20240712	161700	20298945	2715	2715	2715	2715	0
299	20240712	161600	20298945	2715	2715	2715	2715	0
300	20240712	161500	20298945	2715	2715	2715	2715	0
301	20240712	161400	20298945	2715	2715	2715	2715	0
302	20240712	161300	20298945	2715	2715	2715	2715	137
303	20240712	161200	20298945	2715	2715	2715	2715	0
304	20240712	161100	20298945	2715	2715	2715	2715	0
305	20240712	161000	20298945	2715	2715	2715	2715	0
306	20240712	160900	20298945	2715	2715	2715	2715	0
307	20240712	160800	20298945	2715	2715	2715	2715	0
308	20240712	160700	20298945	2715	2715	2715	2715	0
309	20240712	160600	20298945	2715	2715	2715	2715	0
310	20240712	160500	20298945	2715	2715	2715	2715	0
311	20240712	160400	20298945	2715	2715	2715	2715	0
312	20240712	160300	20298945	2715	2715	2715	2715	0
313	20240712	160200	20298945	2715	2715	2715	2715	0
314	20240712	160100	20298945	2715	2715	2715	2715	0
315	20240712	160000	20298945	2715	2715	2715	2715	0
316	20240712	155900	20298945	2715	2715	2715	2715	0
317	20240712	155800	20298945	2715	2715	2715	2715	0
318	20240712	155700	20298945	2715	2715	2715	2715	0
319	20240712	155600	20298945	2715	2715	2715	2715	0
320	20240712	155500	20298945	2715	2715	2715	2715	0
321	20240712	155400	20298945	2715	2715	2715	2715	0
322	20240712	155300	20298945	2715	2715	2715	2715	0
323	20240712	155200	20298945	2715	2715	2715	2715	0
324	20240712	155100	20298945	2715	2715	2715	2715	0
325	20240712	155000	20298945	2715	2715	2715	2715	0
326	20240712	154900	20298945	2715	2715	2715	2715	0
327	20240712	154800	20298945	2715	2715	2715	2715	0
328	20240712	154700	20298945	2715	2715	2715	2715	0
329	20240712	154600	20298945	2715	2715	2715	2715	0
330	20240712	154500	20298945	2715	2715	2715	2715	0
331	20240712	154400	20298945	2715	2715	2715	2715	0
332	20240712	154300	20298945	2715	2715	2715	2715	137
333	20240712	154200	20298945	2715	2715	2715	2715	0
334	20240712	154100	20298945	2715	2715	2715	2715	0
335	20240712	154000	20298945	2715	2715	2715	2715	0
336	20240712	153900	20298945	2715	2715	2715	2715	0
337	20240712	153800	20298945	2715	2715	2715	2715	0
338	20240712	153700	20298945	2715	2715	2715	2715	0
339	20240712	153600	20298945	2715	2715	2715	2715	0
340	20240712	153500	20298945	2715	2715	2715	2715	0
341	20240712	153400	20298945	2715	2715	2715	2715	0
342	20240712	153300	20298945	2715	2715	2715	2715	0
343	20240712	153200	20298945	2715	2715	2715	2715	0
344	20240712	153100	20298945	2715	2715	2715	2715	0
345	20240712	153000	20298945	2715	2715	2715	2715	137
346	20240712	152900	19926990	2735	2735	2735	2735	0
347	20240712	152800	19926990	2735	2735	2735	2735	0
348	20240712	152700	19926990	2735	2735	2735	2735	0
349	20240712	152600	19926990	2735	2735	2735	2735	0
350	20240712	152500	19926990	2735	2735	2735	2735	0
351	20240712	152400	19926990	2735	2735	2735	2735	0
352	20240712	152300	19926990	2735	2735	2735	2735	0
353	20240712	152200	19926990	2735	2735	2735	2735	0
354	20240712	152100	19926990	2735	2735	2735	2735	0
355	20240712	152000	19926990	2735	2735	2735	2735	0
356	20240712	151900	19926990	2735	2735	2735	2735	1
357	20240712	151800	19924255	2715	2715	2715	2715	0
358	20240712	151700	19924255	2715	2715	2715	2715	2
359	20240712	151600	19918825	2710	2715	2715	2710	448
360	20240712	151500	18704135	2715	2715	2715	2715	90
361	20240712	151400	18459785	2715	2715	2715	2715	0
362	20240712	151300	18459785	2715	2720	2720	2715	4
363	20240712	151200	18448920	2725	2725	2725	2725	0
364	20240712	151100	18448920	2725	2725	2725	2725	0
365	20240712	151000	18448920	2725	2725	2725	2725	0
366	20240712	150900	18448920	2725	2725	2725	2725	0
367	20240712	150800	18448920	2725	2725	2725	2725	0
368	20240712	150700	18448920	2725	2725	2725	2725	0
369	20240712	150600	18448920	2725	2725	2725	2725	2
370	20240712	150500	18443470	2715	2715	2715	2715	0
371	20240712	150400	18443470	2715	2715	2715	2715	0
372	20240712	150300	18443470	2715	2715	2715	2715	106
373	20240712	150200	18155680	2730	2730	2730	2730	0
374	20240712	150100	18155680	2730	2730	2730	2730	0
375	20240712	150000	18155680	2730	2730	2730	2730	0
376	20240712	145900	18155680	2730	2730	2730	2730	0
377	20240712	145800	18155680	2730	2730	2730	2730	0
378	20240712	145700	18155680	2730	2730	2730	2730	0
379	20240712	145600	18155680	2730	2730	2730	2730	0
380	20240712	145500	18155680	2730	2730	2730	2730	0
381	20240712	145400	18155680	2730	2725	2730	2725	2
382	20240712	145300	18150225	2715	2715	2715	2715	0
383	20240712	145200	18150225	2715	2715	2715	2715	10
384	20240712	145100	18123075	2715	2715	2715	2715	0
385	20240712	145000	18123075	2715	2715	2715	2715	0
386	20240712	144900	18123075	2715	2715	2715	2715	0
387	20240712	144800	18123075	2715	2725	2725	2715	2
388	20240712	144700	18117635	2715	2715	2715	2715	0
389	20240712	144600	18117635	2715	2715	2715	2715	0
390	20240712	144500	18117635	2715	2715	2715	2715	0
391	20240712	144400	18117635	2715	2715	2715	2715	0
392	20240712	144300	18117635	2715	2715	2715	2715	0
393	20240712	144200	18117635	2715	2715	2715	2715	0
394	20240712	144100	18117635	2715	2715	2715	2715	0
395	20240712	144000	18117635	2715	2715	2715	2715	0
396	20240712	143900	18117635	2715	2715	2715	2715	0
397	20240712	143800	18117635	2715	2715	2715	2715	0
398	20240712	143700	18117635	2715	2715	2715	2715	21
399	20240712	143600	18060620	2730	2730	2730	2730	10
400	20240712	143500	18033320	2730	2730	2730	2730	0
401	20240712	143400	18033320	2730	2730	2730	2730	0
402	20240712	143300	18033320	2730	2730	2730	2730	0
403	20240712	143200	18033320	2730	2730	2730	2730	1
404	20240712	143100	18030590	2715	2715	2715	2715	0
405	20240712	143000	18030590	2715	2715	2715	2715	0
406	20240712	142900	18030590	2715	2715	2715	2715	0
407	20240712	142800	18030590	2715	2715	2715	2715	0
408	20240712	142700	18030590	2715	2715	2715	2715	0
409	20240712	142600	18030590	2715	2715	2715	2715	0
410	20240712	142500	18030590	2715	2715	2715	2715	1
411	20240712	142400	18027875	2735	2735	2735	2735	0
412	20240712	142300	18027875	2735	2735	2735	2735	0
413	20240712	142200	18027875	2735	2735	2735	2735	0
414	20240712	142100	18027875	2735	2735	2735	2735	0
415	20240712	142000	18027875	2735	2735	2735	2735	0
416	20240712	141900	18027875	2735	2730	2735	2730	2
417	20240712	141800	18022410	2715	2715	2715	2715	0
418	20240712	141700	18022410	2715	2715	2715	2715	0
419	20240712	141600	18022410	2715	2715	2715	2715	0
420	20240712	141500	18022410	2715	2715	2715	2715	300
421	20240712	141400	17207910	2715	2715	2715	2715	1
422	20240712	141300	17205195	2735	2735	2735	2735	0
423	20240712	141200	17205195	2735	2735	2735	2735	0
424	20240712	141100	17205195	2735	2735	2735	2735	0
425	20240712	141000	17205195	2735	2730	2735	2730	40
426	20240712	140900	17095855	2715	2715	2715	2715	0
427	20240712	140800	17095855	2715	2715	2715	2715	0
428	20240712	140700	17095855	2715	2715	2715	2715	0
429	20240712	140600	17095855	2715	2715	2715	2715	0
430	20240712	140500	17095855	2715	2715	2715	2715	1
431	20240712	140400	17093140	2735	2735	2735	2735	0
432	20240712	140300	17093140	2735	2735	2735	2735	0
433	20240712	140200	17093140	2735	2735	2735	2735	0
434	20240712	140100	17093140	2735	2735	2735	2735	0
435	20240712	140000	17093140	2735	2735	2735	2735	0
436	20240712	135900	17093140	2735	2735	2735	2735	0
437	20240712	135800	17093140	2735	2735	2735	2735	0
438	20240712	135700	17093140	2735	2735	2735	2735	0
439	20240712	135600	17093140	2735	2735	2735	2735	0
440	20240712	135500	17093140	2735	2735	2735	2735	0
441	20240712	135400	17093140	2735	2735	2735	2735	0
442	20240712	135300	17093140	2735	2735	2735	2735	0
443	20240712	135200	17093140	2735	2735	2735	2735	0
444	20240712	135100	17093140	2735	2735	2735	2735	0
445	20240712	135000	17093140	2735	2735	2735	2735	0
446	20240712	134900	17093140	2735	2735	2735	2735	0
447	20240712	134800	17093140	2735	2735	2735	2735	0
448	20240712	134700	17093140	2735	2735	2735	2735	0
449	20240712	134600	17093140	2735	2735	2735	2735	0
450	20240712	134500	17093140	2735	2735	2735	2735	0
451	20240712	134400	17093140	2735	2735	2735	2735	0
452	20240712	134300	17093140	2735	2735	2735	2735	0
453	20240712	134200	17093140	2735	2735	2735	2735	0
454	20240712	134100	17093140	2735	2735	2735	2735	0
455	20240712	134000	17093140	2735	2735	2735	2735	0
456	20240712	133900	17093140	2735	2725	2735	2725	121
457	20240712	133800	16762360	2730	2730	2730	2730	0
458	20240712	133700	16762360	2730	2730	2730	2730	0
459	20240712	133600	16762360	2730	2725	2730	2725	5
460	20240712	133500	16748720	2710	2710	2710	2710	100
461	20240712	133400	16477720	2710	2710	2710	2710	2
462	20240712	133300	16472300	2725	2725	2725	2725	0
463	20240712	133200	16472300	2725	2725	2725	2725	0
464	20240712	133100	16472300	2725	2725	2725	2725	0
465	20240712	133000	16472300	2725	2725	2725	2725	0
466	20240712	132900	16472300	2725	2725	2725	2725	0
467	20240712	132800	16472300	2725	2725	2725	2725	0
468	20240712	132700	16472300	2725	2725	2725	2725	0
469	20240712	132600	16472300	2725	2725	2725	2725	1
470	20240712	132500	16469575	2730	2730	2730	2730	0
471	20240712	132400	16469575	2730	2720	2730	2720	2000
472	20240712	132300	11009700	2730	2730	2730	2730	0
473	20240712	132200	11009700	2730	2730	2730	2730	0
474	20240712	132100	11009700	2730	2730	2730	2730	0
475	20240712	132000	11009700	2730	2730	2730	2730	0
476	20240712	131900	11009700	2730	2730	2730	2730	0
477	20240712	131800	11009700	2730	2730	2730	2730	0
478	20240712	131700	11009700	2730	2730	2730	2730	0
479	20240712	131600	11009700	2730	2730	2730	2730	0
480	20240712	131500	11009700	2730	2730	2730	2730	0
481	20240712	131400	11009700	2730	2730	2730	2730	0
482	20240712	131300	11009700	2730	2730	2730	2730	0
483	20240712	131200	11009700	2730	2730	2730	2730	0
484	20240712	131100	11009700	2730	2730	2730	2730	0
485	20240712	131000	11009700	2730	2730	2730	2730	0
486	20240712	130900	11009700	2730	2730	2730	2730	0
487	20240712	130800	11009700	2730	2730	2730	2730	1
488	20240712	130700	11006970	2710	2710	2710	2710	0
489	20240712	130600	11006970	2710	2710	2710	2710	0
490	20240712	130500	11006970	2710	2710	2710	2710	1
491	20240712	130400	11004260	2715	2715	2715	2715	0
492	20240712	130300	11004260	2715	2715	2715	2715	0
493	20240712	130200	11004260	2715	2715	2715	2715	1
494	20240712	130100	11001545	2730	2730	2730	2730	0
495	20240712	130000	11001545	2730	2730	2730	2730	0
496	20240712	125900	11001545	2730	2730	2730	2730	0
497	20240712	125800	11001545	2730	2730	2730	2730	0
498	20240712	125700	11001545	2730	2730	2730	2730	0
499	20240712	125600	11001545	2730	2730	2730	2730	0
500	20240712	125500	11001545	2730	2730	2730	2730	0
501	20240712	125400	11001545	2730	2730	2730	2730	0
502	20240712	125300	11001545	2730	2730	2730	2730	0
503	20240712	125200	11001545	2730	2730	2730	2730	0
504	20240712	125100	11001545	2730	2730	2730	2730	0
505	20240712	125000	11001545	2730	2730	2730	2730	0
506	20240712	124900	11001545	2730	2730	2730	2730	0
507	20240712	124800	11001545	2730	2730	2730	2730	0
508	20240712	124700	11001545	2730	2730	2730	2730	0
509	20240712	124600	11001545	2730	2730	2730	2730	0
510	20240712	124500	11001545	2730	2730	2730	2730	0
511	20240712	124400	11001545	2730	2730	2730	2730	0
512	20240712	124300	11001545	2730	2730	2730	2730	0
513	20240712	124200	11001545	2730	2730	2730	2730	0
514	20240712	124100	11001545	2730	2730	2730	2730	0
515	20240712	124000	11001545	2730	2730	2730	2730	0
516	20240712	123900	11001545	2730	2730	2730	2730	0
517	20240712	123800	11001545	2730	2730	2730	2730	0
518	20240712	123700	11001545	2730	2730	2730	2730	0
519	20240712	123600	11001545	2730	2730	2730	2730	0
520	20240712	123500	11001545	2730	2730	2730	2730	0
521	20240712	123400	11001545	2730	2730	2730	2730	0
522	20240712	123300	11001545	2730	2730	2730	2730	1
523	20240712	123200	10998815	2710	2725	2725	2710	65
524	20240712	123100	10821880	2725	2725	2725	2725	0
525	20240712	123000	10821880	2725	2725	2725	2725	0
526	20240712	122900	10821880	2725	2725	2725	2725	0
527	20240712	122800	10821880	2725	2725	2725	2725	0
528	20240712	122700	10821880	2725	2725	2725	2725	0
529	20240712	122600	10821880	2725	2725	2725	2725	50
530	20240712	122500	10685630	2730	2730	2730	2730	0
531	20240712	122400	10685630	2730	2730	2730	2730	0
532	20240712	122300	10685630	2730	2730	2730	2730	10
533	20240712	122200	10658330	2725	2725	2725	2725	0
534	20240712	122100	10658330	2725	2725	2725	2725	0
535	20240712	122000	10658330	2725	2725	2725	2725	0
536	20240712	121900	10658330	2725	2725	2725	2725	0
537	20240712	121800	10658330	2725	2725	2725	2725	0
538	20240712	121700	10658330	2725	2725	2725	2725	0
539	20240712	121600	10658330	2725	2725	2725	2725	0
540	20240712	121500	10658330	2725	2725	2725	2725	0
541	20240712	121400	10658330	2725	2725	2725	2725	100
542	20240712	121300	10385830	2725	2725	2725	2725	0
543	20240712	121200	10385830	2725	2725	2725	2725	0
544	20240712	121100	10385830	2725	2725	2725	2725	0
545	20240712	121000	10385830	2725	2725	2725	2725	0
546	20240712	120900	10385830	2725	2725	2725	2725	0
547	20240712	120800	10385830	2725	2725	2725	2725	0
548	20240712	120700	10385830	2725	2725	2725	2725	0
549	20240712	120600	10385830	2725	2725	2725	2725	0
550	20240712	120500	10385830	2725	2725	2725	2725	0
551	20240712	120400	10385830	2725	2725	2725	2725	0
552	20240712	120300	10385830	2725	2725	2725	2725	0
553	20240712	120200	10385830	2725	2725	2725	2725	0
554	20240712	120100	10385830	2725	2725	2725	2725	0
555	20240712	120000	10385830	2725	2725	2725	2725	0
556	20240712	115900	10385830	2725	2725	2725	2725	0
557	20240712	115800	10385830	2725	2725	2725	2725	0
558	20240712	115700	10385830	2725	2725	2725	2725	0
559	20240712	115600	10385830	2725	2725	2725	2725	0
560	20240712	115500	10385830	2725	2725	2725	2725	0
561	20240712	115400	10385830	2725	2725	2725	2725	0
562	20240712	115300	10385830	2725	2725	2725	2725	0
563	20240712	115200	10385830	2725	2725	2725	2725	0
564	20240712	115100	10385830	2725	2725	2725	2725	0
565	20240712	115000	10385830	2725	2725	2725	2725	0
566	20240712	114900	10385830	2725	2725	2725	2725	0
567	20240712	114800	10385830	2725	2725	2725	2725	0
568	20240712	114700	10385830	2725	2725	2725	2725	0
569	20240712	114600	10385830	2725	2725	2725	2725	0
570	20240712	114500	10385830	2725	2725	2725	2725	0
571	20240712	114400	10385830	2725	2725	2725	2725	0
572	20240712	114300	10385830	2725	2725	2725	2725	1
573	20240712	114200	10383105	2730	2730	2730	2730	0
574	20240712	114100	10383105	2730	2730	2730	2730	0
575	20240712	114000	10383105	2730	2730	2730	2730	0
576	20240712	113900	10383105	2730	2730	2730	2730	0
577	20240712	113800	10383105	2730	2730	2730	2730	0
578	20240712	113700	10383105	2730	2730	2730	2730	0
579	20240712	113600	10383105	2730	2730	2730	2730	0
580	20240712	113500	10383105	2730	2730	2730	2730	0
581	20240712	113400	10383105	2730	2730	2730	2730	0
582	20240712	113300	10383105	2730	2730	2730	2730	0
583	20240712	113200	10383105	2730	2730	2730	2730	0
584	20240712	113100	10383105	2730	2730	2730	2730	0
585	20240712	113000	10383105	2730	2730	2730	2730	0
586	20240712	112900	10383105	2730	2730	2730	2730	0
587	20240712	112800	10383105	2730	2730	2730	2730	0
588	20240712	112700	10383105	2730	2730	2730	2730	0
589	20240712	112600	10383105	2730	2730	2730	2730	1
590	20240712	112500	10380375	2710	2710	2710	2710	0
591	20240712	112400	10380375	2710	2710	2710	2710	0
592	20240712	112300	10380375	2710	2710	2710	2710	0
593	20240712	112200	10380375	2710	2715	2715	2710	12
594	20240712	112100	10347850	2730	2730	2730	2730	0
595	20240712	112000	10347850	2730	2730	2730	2730	0
596	20240712	111900	10347850	2730	2725	2730	2725	11
597	20240712	111800	10317825	2710	2710	2710	2710	0
598	20240712	111700	10317825	2710	2710	2710	2710	0
599	20240712	111600	10317825	2710	2710	2710	2710	0
600	20240712	111500	10317825	2710	2710	2710	2710	0
601	20240712	111400	10317825	2710	2710	2710	2710	1
602	20240712	111300	10315115	2735	2735	2735	2735	0
603	20240712	111200	10315115	2735	2730	2735	2730	3
604	20240712	111100	10306915	2735	2735	2735	2735	0
605	20240712	111000	10306915	2735	2735	2735	2735	0
606	20240712	110900	10306915	2735	2735	2735	2735	0
607	20240712	110800	10306915	2735	2735	2735	2735	0
608	20240712	110700	10306915	2735	2735	2735	2735	0
609	20240712	110600	10306915	2735	2735	2735	2735	0
610	20240712	110500	10306915	2735	2735	2735	2735	0
611	20240712	110400	10306915	2735	2735	2735	2735	0
612	20240712	110300	10306915	2735	2735	2735	2735	1
613	20240712	110200	10304180	2710	2710	2710	2710	1
614	20240712	110100	10301470	2730	2730	2730	2730	1
615	20240712	110000	10298740	2735	2735	2735	2735	0
616	20240712	105900	10298740	2735	2715	2735	2710	111
617	20240712	105800	9997525	2720	2720	2720	2720	0
618	20240712	105700	9997525	2720	2720	2720	2720	0
619	20240712	105600	9997525	2720	2720	2720	2720	0
620	20240712	105500	9997525	2720	2720	2720	2720	10
621	20240712	105400	9970325	2720	2720	2720	2720	60
622	20240712	105300	9807125	2720	2720	2720	2720	30
623	20240712	105200	9725525	2720	2720	2720	2720	0
624	20240712	105100	9725525	2720	2720	2720	2720	0
625	20240712	105000	9725525	2720	2720	2720	2720	0
626	20240712	104900	9725525	2720	2720	2720	2720	1
627	20240712	104800	9722805	2725	2725	2725	2725	0
628	20240712	104700	9722805	2725	2725	2725	2725	0
629	20240712	104600	9722805	2725	2725	2725	2725	0
630	20240712	104500	9722805	2725	2725	2725	2725	0
631	20240712	104400	9722805	2725	2725	2725	2725	0
632	20240712	104300	9722805	2725	2725	2725	2725	0
633	20240712	104200	9722805	2725	2725	2725	2725	0
634	20240712	104100	9722805	2725	2725	2725	2725	0
635	20240712	104000	9722805	2725	2725	2725	2725	0
636	20240712	103900	9722805	2725	2725	2725	2725	0
637	20240712	103800	9722805	2725	2720	2725	2720	2
638	20240712	103700	9717360	2715	2720	2725	2715	21
639	20240712	103600	9660330	2715	2725	2725	2715	36
640	20240712	103500	9562580	2730	2730	2730	2730	0
641	20240712	103400	9562580	2730	2730	2730	2730	0
642	20240712	103300	9562580	2730	2730	2730	2730	0
643	20240712	103200	9562580	2730	2730	2730	2730	0
644	20240712	103100	9562580	2730	2730	2730	2730	0
645	20240712	103000	9562580	2730	2730	2730	2730	0
646	20240712	102900	9562580	2730	2730	2730	2730	0
647	20240712	102800	9562580	2730	2730	2730	2730	0
648	20240712	102700	9562580	2730	2730	2730	2730	0
649	20240712	102600	9562580	2730	2730	2730	2730	0
650	20240712	102500	9562580	2730	2730	2730	2730	100
651	20240712	102400	9289580	2730	2730	2730	2730	0
652	20240712	102300	9289580	2730	2730	2730	2730	0
653	20240712	102200	9289580	2730	2715	2730	2715	132
654	20240712	102100	8931170	2735	2735	2735	2735	0
655	20240712	102000	8931170	2735	2735	2735	2735	0
656	20240712	101900	8931170	2735	2735	2735	2735	0
657	20240712	101800	8931170	2735	2735	2735	2735	0
658	20240712	101700	8931170	2735	2735	2735	2735	0
659	20240712	101600	8931170	2735	2735	2735	2735	0
660	20240712	101500	8931170	2735	2735	2735	2735	0
661	20240712	101400	8931170	2735	2735	2735	2735	0
662	20240712	101300	8931170	2735	2735	2735	2735	0
663	20240712	101200	8931170	2735	2735	2735	2735	0
664	20240712	101100	8931170	2735	2735	2735	2735	0
665	20240712	101000	8931170	2735	2735	2735	2735	0
666	20240712	100900	8931170	2735	2730	2735	2730	2
667	20240712	100800	8925705	2735	2735	2735	2735	0
668	20240712	100700	8925705	2735	2735	2735	2735	0
669	20240712	100600	8925705	2735	2735	2735	2735	0
670	20240712	100500	8925705	2735	2735	2735	2735	0
671	20240712	100400	8925705	2735	2735	2735	2735	0
672	20240712	100300	8925705	2735	2735	2735	2735	0
673	20240712	100200	8925705	2735	2735	2735	2735	0
674	20240712	100100	8925705	2735	2735	2735	2735	0
675	20240712	100000	8925705	2735	2735	2735	2735	0
676	20240712	095900	8925705	2735	2735	2735	2715	37
677	20240712	095800	8825190	2735	2735	2735	2735	1
678	20240712	095700	8822455	2730	2725	2730	2725	205
679	20240712	095600	8262810	2735	2735	2735	2735	0
680	20240712	095500	8262810	2735	2735	2735	2735	0
681	20240712	095400	8262810	2735	2735	2735	2735	0
682	20240712	095300	8262810	2735	2735	2735	2735	0
683	20240712	095200	8262810	2735	2735	2735	2735	0
684	20240712	095100	8262810	2735	2735	2735	2735	0
685	20240712	095000	8262810	2735	2735	2735	2735	0
686	20240712	094900	8262810	2735	2735	2735	2735	0
687	20240712	094800	8262810	2735	2735	2735	2735	0
688	20240712	094700	8262810	2735	2735	2735	2735	0
689	20240712	094600	8262810	2735	2720	2735	2720	4
690	20240712	094500	8251900	2720	2720	2720	2720	40
691	20240712	094400	8143100	2710	2710	2710	2710	0
692	20240712	094300	8143100	2710	2710	2710	2710	0
693	20240712	094200	8143100	2710	2710	2710	2710	86
694	20240712	094100	7910040	2710	2710	2710	2710	0
695	20240712	094000	7910040	2710	2710	2710	2710	0
696	20240712	093900	7910040	2710	2710	2710	2710	0
697	20240712	093800	7910040	2710	2710	2710	2710	0
698	20240712	093700	7910040	2710	2715	2715	2710	68
699	20240712	093600	7725550	2715	2715	2715	2715	50
700	20240712	093500	7589800	2715	2715	2715	2715	8
701	20240712	093400	7568080	2735	2735	2735	2735	0
702	20240712	093300	7568080	2735	2735	2735	2735	0
703	20240712	093200	7568080	2735	2735	2735	2735	0
704	20240712	093100	7568080	2735	2735	2735	2735	0
705	20240712	093000	7568080	2735	2735	2735	2735	0
706	20240712	092900	7568080	2735	2735	2735	2735	0
707	20240712	092800	7568080	2735	2720	2735	2720	3
708	20240712	092700	7559905	2710	2710	2710	2710	30
709	20240712	092600	7478605	2710	2715	2715	2710	25
710	20240712	092500	7410835	2735	2735	2735	2735	0
711	20240712	092400	7410835	2735	2735	2735	2735	0
712	20240712	092300	7410835	2735	2735	2735	2735	0
713	20240712	092200	7410835	2735	2735	2735	2735	0
714	20240712	092100	7410835	2735	2735	2735	2735	0
715	20240712	092000	7410835	2735	2730	2735	2730	6
716	20240712	091900	7394450	2725	2730	2730	2725	3
717	20240712	091800	7386265	2730	2725	2730	2725	4
718	20240712	091700	7375360	2725	2710	2725	2710	2
719	20240712	091600	7369925	2705	2705	2705	2705	0
720	20240712	091500	7369925	2705	2710	2710	2705	9
721	20240712	091400	7345555	2710	2710	2710	2710	0
722	20240712	091300	7345555	2710	2710	2710	2710	54
723	20240712	091200	7199215	2710	2710	2710	2710	171
724	20240712	091100	6735805	2690	2690	2690	2690	0
725	20240712	091000	6735805	2690	2735	2735	2690	196
726	20240712	090900	6207580	2695	2710	2710	2695	724
727	20240712	090800	4252410	2705	2715	2715	2705	29
728	20240712	090700	4173685	2725	2725	2725	2725	27
729	20240712	090600	4100110	2740	2735	2740	2735	7
730	20240712	090500	4080945	2740	2740	2740	2740	0
731	20240712	090400	4080945	2740	2740	2740	2740	0
732	20240712	090300	4080945	2740	2740	2740	2740	54
733	20240712	090200	3932985	2740	2740	2740	2740	1
734	20240712	090100	3930245	2745	2730	2745	2680	802
735	20240712	090000	1765500	2750	2750	2750	2750	642