KissMeData/014100/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190100	12909420	2850	2850	2850	2850	66
3	20240712	190000	12909420	2850	2850	2850	2850	0
4	20240712	185900	12909420	2850	2850	2850	2850	0
5	20240712	185800	12909420	2850	2850	2850	2850	0
6	20240712	185700	12909420	2850	2850	2850	2850	0
7	20240712	185600	12909420	2850	2850	2850	2850	0
8	20240712	185500	12909420	2850	2850	2850	2850	0
9	20240712	185400	12909420	2850	2850	2850	2850	0
10	20240712	185300	12909420	2850	2850	2850	2850	0
11	20240712	185200	12909420	2850	2850	2850	2850	0
12	20240712	185100	12909420	2850	2850	2850	2850	0
13	20240712	185000	12909420	2850	2850	2850	2850	0
14	20240712	184900	12909420	2850	2850	2850	2850	0
15	20240712	184800	12909420	2850	2850	2850	2850	0
16	20240712	184700	12909420	2850	2850	2850	2850	0
17	20240712	184600	12909420	2850	2850	2850	2850	0
18	20240712	184500	12909420	2850	2850	2850	2850	0
19	20240712	184400	12909420	2850	2850	2850	2850	0
20	20240712	184300	12909420	2850	2850	2850	2850	0
21	20240712	184200	12909420	2850	2850	2850	2850	0
22	20240712	184100	12909420	2850	2850	2850	2850	0
23	20240712	184000	12909420	2850	2850	2850	2850	0
24	20240712	183900	12909420	2850	2850	2850	2850	0
25	20240712	183800	12909420	2850	2850	2850	2850	0
26	20240712	183700	12909420	2850	2850	2850	2850	0
27	20240712	183600	12909420	2850	2850	2850	2850	0
28	20240712	183500	12909420	2850	2850	2850	2850	0
29	20240712	183400	12909420	2850	2850	2850	2850	0
30	20240712	183300	12909420	2850	2850	2850	2850	0
31	20240712	183200	12909420	2850	2850	2850	2850	0
32	20240712	183100	12909420	2850	2850	2850	2850	66
33	20240712	183000	12909420	2850	2850	2850	2850	0
34	20240712	182900	12909420	2850	2850	2850	2850	0
35	20240712	182800	12909420	2850	2850	2850	2850	0
36	20240712	182700	12909420	2850	2850	2850	2850	0
37	20240712	182600	12909420	2850	2850	2850	2850	0
38	20240712	182500	12909420	2850	2850	2850	2850	0
39	20240712	182400	12909420	2850	2850	2850	2850	0
40	20240712	182300	12909420	2850	2850	2850	2850	0
41	20240712	182200	12909420	2850	2850	2850	2850	0
42	20240712	182100	12909420	2850	2850	2850	2850	0
43	20240712	182000	12909420	2850	2850	2850	2850	0
44	20240712	181900	12909420	2850	2850	2850	2850	0
45	20240712	181800	12909420	2850	2850	2850	2850	0
46	20240712	181700	12909420	2850	2850	2850	2850	0
47	20240712	181600	12909420	2850	2850	2850	2850	0
48	20240712	181500	12909420	2850	2850	2850	2850	0
49	20240712	181400	12909420	2850	2850	2850	2850	0
50	20240712	181300	12909420	2850	2850	2850	2850	0
51	20240712	181200	12909420	2850	2850	2850	2850	0
52	20240712	181100	12909420	2850	2850	2850	2850	0
53	20240712	181000	12909420	2850	2850	2850	2850	0
54	20240712	180900	12909420	2850	2850	2850	2850	0
55	20240712	180800	12909420	2850	2850	2850	2850	0
56	20240712	180700	12909420	2850	2850	2850	2850	0
57	20240712	180600	12909420	2850	2850	2850	2850	0
58	20240712	180500	12909420	2850	2850	2850	2850	0
59	20240712	180400	12909420	2850	2850	2850	2850	0
60	20240712	180300	12909420	2850	2850	2850	2850	0
61	20240712	180200	12909420	2850	2850	2850	2850	0
62	20240712	180100	12909420	2850	2850	2850	2850	66
63	20240712	180000	12909420	2850	2850	2850	2850	0
64	20240712	175900	12909420	2850	2850	2850	2850	0
65	20240712	175800	12909420	2850	2850	2850	2850	0
66	20240712	175700	12909420	2850	2850	2850	2850	0
67	20240712	175600	12909420	2850	2850	2850	2850	0
68	20240712	175500	12909420	2850	2850	2850	2850	0
69	20240712	175400	12909420	2850	2850	2850	2850	0
70	20240712	175300	12909420	2850	2850	2850	2850	0
71	20240712	175200	12909420	2850	2850	2850	2850	0
72	20240712	175100	12909420	2850	2850	2850	2850	0
73	20240712	175000	12909420	2850	2850	2850	2850	0
74	20240712	174900	12909420	2850	2850	2850	2850	0
75	20240712	174800	12909420	2850	2850	2850	2850	0
76	20240712	174700	12909420	2850	2850	2850	2850	0
77	20240712	174600	12909420	2850	2850	2850	2850	0
78	20240712	174500	12909420	2850	2850	2850	2850	0
79	20240712	174400	12909420	2850	2850	2850	2850	0
80	20240712	174300	12909420	2850	2850	2850	2850	0
81	20240712	174200	12909420	2850	2850	2850	2850	0
82	20240712	174100	12909420	2850	2850	2850	2850	0
83	20240712	174000	12909420	2850	2850	2850	2850	0
84	20240712	173900	12909420	2850	2850	2850	2850	0
85	20240712	173800	12909420	2850	2850	2850	2850	0
86	20240712	173700	12909420	2850	2850	2850	2850	0
87	20240712	173600	12909420	2850	2850	2850	2850	0
88	20240712	173500	12909420	2850	2850	2850	2850	0
89	20240712	173400	12909420	2850	2850	2850	2850	0
90	20240712	173300	12909420	2850	2850	2850	2850	0
91	20240712	173200	12909420	2850	2850	2850	2850	0
92	20240712	173100	12909420	2850	2850	2850	2850	66
93	20240712	173000	12909420	2850	2850	2850	2850	0
94	20240712	172900	12909420	2850	2850	2850	2850	0
95	20240712	172800	12909420	2850	2850	2850	2850	0
96	20240712	172700	12909420	2850	2850	2850	2850	0
97	20240712	172600	12909420	2850	2850	2850	2850	0
98	20240712	172500	12909420	2850	2850	2850	2850	0
99	20240712	172400	12909420	2850	2850	2850	2850	0
100	20240712	172300	12909420	2850	2850	2850	2850	0
101	20240712	172200	12909420	2850	2850	2850	2850	0
102	20240712	172100	12909420	2850	2850	2850	2850	0
103	20240712	172000	12909420	2850	2850	2850	2850	0
104	20240712	171900	12909420	2850	2850	2850	2850	0
105	20240712	171800	12909420	2850	2850	2850	2850	0
106	20240712	171700	12909420	2850	2850	2850	2850	0
107	20240712	171600	12909420	2850	2850	2850	2850	0
108	20240712	171500	12909420	2850	2850	2850	2850	0
109	20240712	171400	12909420	2850	2850	2850	2850	0
110	20240712	171300	12909420	2850	2850	2850	2850	0
111	20240712	171200	12909420	2850	2850	2850	2850	0
112	20240712	171100	12909420	2850	2850	2850	2850	0
113	20240712	171000	12909420	2850	2850	2850	2850	0
114	20240712	170900	12909420	2850	2850	2850	2850	0
115	20240712	170800	12909420	2850	2850	2850	2850	0
116	20240712	170700	12909420	2850	2850	2850	2850	0
117	20240712	170600	12909420	2850	2850	2850	2850	0
118	20240712	170500	12909420	2850	2850	2850	2850	0
119	20240712	170400	12909420	2850	2850	2850	2850	0
120	20240712	170300	12909420	2850	2850	2850	2850	0
121	20240712	170200	12909420	2850	2850	2850	2850	0
122	20240712	170100	12909420	2850	2850	2850	2850	66
123	20240712	170000	12909420	2850	2850	2850	2850	0
124	20240712	165900	12909420	2850	2850	2850	2850	0
125	20240712	165800	12909420	2850	2850	2850	2850	0
126	20240712	165700	12909420	2850	2850	2850	2850	0
127	20240712	165600	12909420	2850	2850	2850	2850	0
128	20240712	165500	12909420	2850	2850	2850	2850	0
129	20240712	165400	12909420	2850	2850	2850	2850	0
130	20240712	165300	12909420	2850	2850	2850	2850	0
131	20240712	165200	12909420	2850	2850	2850	2850	0
132	20240712	165100	12909420	2850	2850	2850	2850	0
133	20240712	165000	12909420	2850	2850	2850	2850	0
134	20240712	164900	12909420	2850	2850	2850	2850	0
135	20240712	164800	12909420	2850	2850	2850	2850	0
136	20240712	164700	12909420	2850	2850	2850	2850	0
137	20240712	164600	12909420	2850	2850	2850	2850	0
138	20240712	164500	12909420	2850	2850	2850	2850	0
139	20240712	164400	12909420	2850	2850	2850	2850	0
140	20240712	164300	12909420	2850	2850	2850	2850	0
141	20240712	164200	12909420	2850	2850	2850	2850	0
142	20240712	164100	12909420	2850	2850	2850	2850	0
143	20240712	164000	12909420	2850	2850	2850	2850	0
144	20240712	163900	12909420	2850	2850	2850	2850	0
145	20240712	163800	12909420	2850	2850	2850	2850	0
146	20240712	163700	12909420	2850	2850	2850	2850	0
147	20240712	163600	12909420	2850	2850	2850	2850	0
148	20240712	163500	12909420	2850	2850	2850	2850	0
149	20240712	163400	12909420	2850	2850	2850	2850	0
150	20240712	163300	12909420	2850	2850	2850	2850	0
151	20240712	163200	12909420	2850	2850	2850	2850	0
152	20240712	163100	12909420	2850	2850	2850	2850	66
153	20240712	163000	12909420	2850	2850	2850	2850	0
154	20240712	162900	12909420	2850	2850	2850	2850	0
155	20240712	162800	12909420	2850	2850	2850	2850	0
156	20240712	162700	12909420	2850	2850	2850	2850	0
157	20240712	162600	12909420	2850	2850	2850	2850	0
158	20240712	162500	12909420	2850	2850	2850	2850	0
159	20240712	162400	12909420	2850	2850	2850	2850	0
160	20240712	162300	12909420	2850	2850	2850	2850	0
161	20240712	162200	12909420	2850	2850	2850	2850	0
162	20240712	162100	12909420	2850	2850	2850	2850	0
163	20240712	162000	12909420	2850	2850	2850	2850	0
164	20240712	161900	12909420	2850	2850	2850	2850	0
165	20240712	161800	12909420	2850	2850	2850	2850	0
166	20240712	161700	12909420	2850	2850	2850	2850	0
167	20240712	161600	12909420	2850	2850	2850	2850	0
168	20240712	161500	12909420	2850	2850	2850	2850	0
169	20240712	161400	12909420	2850	2850	2850	2850	0
170	20240712	161300	12909420	2850	2850	2850	2850	0
171	20240712	161200	12909420	2850	2850	2850	2850	0
172	20240712	161100	12909420	2850	2850	2850	2850	0
173	20240712	161000	12909420	2850	2850	2850	2850	0
174	20240712	160900	12909420	2850	2850	2850	2850	0
175	20240712	160800	12909420	2850	2850	2850	2850	0
176	20240712	160700	12909420	2850	2850	2850	2850	0
177	20240712	160600	12909420	2850	2850	2850	2850	0
178	20240712	160500	12909420	2850	2850	2850	2850	0
179	20240712	160400	12909420	2850	2850	2850	2850	0
180	20240712	160300	12909420	2850	2850	2850	2850	0
181	20240712	160200	12909420	2850	2850	2850	2850	0
182	20240712	160100	12909420	2850	2850	2850	2850	66
183	20240712	160000	12909420	2850	2850	2850	2850	0
184	20240712	155900	12909420	2850	2850	2850	2850	0
185	20240712	155800	12909420	2850	2850	2850	2850	0
186	20240712	155700	12909420	2850	2850	2850	2850	0
187	20240712	155600	12909420	2850	2850	2850	2850	0
188	20240712	155500	12909420	2850	2850	2850	2850	0
189	20240712	155400	12909420	2850	2850	2850	2850	0
190	20240712	155300	12909420	2850	2850	2850	2850	0
191	20240712	155200	12909420	2850	2850	2850	2850	0
192	20240712	155100	12909420	2850	2850	2850	2850	0
193	20240712	155000	12909420	2850	2850	2850	2850	0
194	20240712	154900	12909420	2850	2850	2850	2850	0
195	20240712	154800	12909420	2850	2850	2850	2850	0
196	20240712	154700	12909420	2850	2850	2850	2850	0
197	20240712	154600	12909420	2850	2850	2850	2850	0
198	20240712	154500	12909420	2850	2850	2850	2850	0
199	20240712	154400	12909420	2850	2850	2850	2850	0
200	20240712	154300	12909420	2850	2850	2850	2850	0
201	20240712	154200	12909420	2850	2850	2850	2850	0
202	20240712	154100	12909420	2850	2850	2850	2850	0
203	20240712	154000	12909420	2850	2850	2850	2850	0
204	20240712	153900	12909420	2850	2850	2850	2850	0
205	20240712	153800	12909420	2850	2850	2850	2850	0
206	20240712	153700	12909420	2850	2850	2850	2850	0
207	20240712	153600	12909420	2850	2850	2850	2850	0
208	20240712	153500	12909420	2850	2850	2850	2850	0
209	20240712	153400	12909420	2850	2850	2850	2850	0
210	20240712	153300	12909420	2850	2850	2850	2850	0
211	20240712	153200	12909420	2850	2850	2850	2850	0
212	20240712	153100	12909420	2850	2850	2850	2850	66
213	20240712	153000	12909420	2850	2850	2850	2850	66
214	20240712	152900	12721320	2845	2845	2845	2845	0
215	20240712	152800	12721320	2845	2845	2845	2845	0
216	20240712	152700	12721320	2845	2845	2845	2845	0
217	20240712	152600	12721320	2845	2845	2845	2845	0
218	20240712	152500	12721320	2845	2845	2845	2845	0
219	20240712	152400	12721320	2845	2845	2845	2845	0
220	20240712	152300	12721320	2845	2845	2845	2845	0
221	20240712	152200	12721320	2845	2845	2845	2845	0
222	20240712	152100	12721320	2845	2845	2845	2845	0
223	20240712	152000	12721320	2845	2845	2845	2845	0
224	20240712	151900	12721320	2845	2845	2845	2845	0
225	20240712	151800	12721320	2845	2845	2845	2845	0
226	20240712	151700	12721320	2845	2845	2845	2845	0
227	20240712	151600	12721320	2845	2845	2845	2845	1
228	20240712	151500	12718475	2800	2800	2800	2800	8
229	20240712	151400	12696075	2850	2850	2850	2850	0
230	20240712	151300	12696075	2850	2850	2850	2850	0
231	20240712	151200	12696075	2850	2850	2850	2850	0
232	20240712	151100	12696075	2850	2850	2850	2850	0
233	20240712	151000	12696075	2850	2850	2850	2850	0
234	20240712	150900	12696075	2850	2850	2850	2850	0
235	20240712	150800	12696075	2850	2810	2850	2810	200
236	20240712	150700	12130890	2810	2810	2810	2810	0
237	20240712	150600	12130890	2810	2810	2810	2810	1
238	20240712	150500	12128080	2795	2795	2795	2795	0
239	20240712	150400	12128080	2795	2795	2795	2795	0
240	20240712	150300	12128080	2795	2800	2800	2795	2
241	20240712	150200	12122485	2805	2805	2805	2805	0
242	20240712	150100	12122485	2805	2805	2805	2805	1
243	20240712	150000	12119680	2810	2810	2810	2810	0
244	20240712	145900	12119680	2810	2810	2810	2810	0
245	20240712	145800	12119680	2810	2810	2810	2810	0
246	20240712	145700	12119680	2810	2810	2810	2810	0
247	20240712	145600	12119680	2810	2810	2810	2810	0
248	20240712	145500	12119680	2810	2810	2810	2810	0
249	20240712	145400	12119680	2810	2810	2810	2810	1
250	20240712	145300	12116870	2790	2790	2790	2790	0
251	20240712	145200	12116870	2790	2790	2790	2790	0
252	20240712	145100	12116870	2790	2790	2790	2790	1
253	20240712	145000	12114080	2810	2810	2810	2810	0
254	20240712	144900	12114080	2810	2810	2810	2810	0
255	20240712	144800	12114080	2810	2810	2810	2810	0
256	20240712	144700	12114080	2810	2810	2810	2810	0
257	20240712	144600	12114080	2810	2810	2810	2810	0
258	20240712	144500	12114080	2810	2810	2810	2810	0
259	20240712	144400	12114080	2810	2805	2810	2795	1198
260	20240712	144300	8753705	2805	2810	2810	2805	1334
261	20240712	144200	5011165	2830	2830	2830	2830	1
262	20240712	144100	5008335	2810	2810	2810	2810	0
263	20240712	144000	5008335	2810	2810	2810	2810	0
264	20240712	143900	5008335	2810	2810	2810	2810	0
265	20240712	143800	5008335	2810	2810	2810	2810	0
266	20240712	143700	5008335	2810	2820	2820	2810	750
267	20240712	143600	2900025	2850	2850	2850	2850	0
268	20240712	143500	2900025	2850	2850	2850	2850	0
269	20240712	143400	2900025	2850	2850	2850	2850	0
270	20240712	143300	2900025	2850	2850	2850	2850	0
271	20240712	143200	2900025	2850	2850	2850	2850	0
272	20240712	143100	2900025	2850	2850	2850	2850	0
273	20240712	143000	2900025	2850	2850	2850	2850	0
274	20240712	142900	2900025	2850	2850	2850	2850	0
275	20240712	142800	2900025	2850	2850	2850	2850	0
276	20240712	142700	2900025	2850	2850	2850	2850	0
277	20240712	142600	2900025	2850	2850	2850	2850	0
278	20240712	142500	2900025	2850	2850	2850	2850	0
279	20240712	142400	2900025	2850	2850	2850	2850	0
280	20240712	142300	2900025	2850	2850	2850	2850	0
281	20240712	142200	2900025	2850	2850	2850	2850	0
282	20240712	142100	2900025	2850	2850	2850	2850	0
283	20240712	142000	2900025	2850	2850	2850	2850	0
284	20240712	141900	2900025	2850	2850	2850	2850	0
285	20240712	141800	2900025	2850	2845	2850	2845	90
286	20240712	141700	2643970	2855	2855	2855	2855	0
287	20240712	141600	2643970	2855	2855	2855	2855	0
288	20240712	141500	2643970	2855	2855	2855	2855	0
289	20240712	141400	2643970	2855	2855	2855	2855	0
290	20240712	141300	2643970	2855	2855	2855	2855	0
291	20240712	141200	2643970	2855	2855	2855	2855	0
292	20240712	141100	2643970	2855	2855	2855	2855	0
293	20240712	141000	2643970	2855	2855	2855	2855	0
294	20240712	140900	2643970	2855	2855	2855	2855	0
295	20240712	140800	2643970	2855	2855	2855	2855	0
296	20240712	140700	2643970	2855	2855	2855	2855	0
297	20240712	140600	2643970	2855	2855	2855	2855	0
298	20240712	140500	2643970	2855	2855	2855	2855	0
299	20240712	140400	2643970	2855	2855	2855	2855	0
300	20240712	140300	2643970	2855	2855	2855	2855	0
301	20240712	140200	2643970	2855	2855	2855	2855	0
302	20240712	140100	2643970	2855	2855	2855	2855	0
303	20240712	140000	2643970	2855	2855	2855	2855	0
304	20240712	135900	2643970	2855	2855	2855	2855	0
305	20240712	135800	2643970	2855	2855	2855	2855	0
306	20240712	135700	2643970	2855	2855	2855	2855	0
307	20240712	135600	2643970	2855	2855	2855	2855	0
308	20240712	135500	2643970	2855	2855	2855	2855	0
309	20240712	135400	2643970	2855	2855	2855	2855	0
310	20240712	135300	2643970	2855	2855	2855	2855	0
311	20240712	135200	2643970	2855	2855	2855	2855	0
312	20240712	135100	2643970	2855	2855	2855	2855	0
313	20240712	135000	2643970	2855	2855	2855	2855	0
314	20240712	134900	2643970	2855	2855	2855	2855	0
315	20240712	134800	2643970	2855	2855	2855	2855	0
316	20240712	134700	2643970	2855	2855	2855	2855	0
317	20240712	134600	2643970	2855	2855	2855	2855	0
318	20240712	134500	2643970	2855	2855	2855	2855	0
319	20240712	134400	2643970	2855	2855	2855	2855	0
320	20240712	134300	2643970	2855	2855	2855	2855	0
321	20240712	134200	2643970	2855	2855	2855	2855	0
322	20240712	134100	2643970	2855	2855	2855	2855	0
323	20240712	134000	2643970	2855	2855	2855	2855	0
324	20240712	133900	2643970	2855	2855	2855	2855	0
325	20240712	133800	2643970	2855	2855	2855	2855	0
326	20240712	133700	2643970	2855	2855	2855	2855	0
327	20240712	133600	2643970	2855	2855	2855	2855	0
328	20240712	133500	2643970	2855	2855	2855	2855	0
329	20240712	133400	2643970	2855	2855	2855	2855	0
330	20240712	133300	2643970	2855	2855	2855	2855	0
331	20240712	133200	2643970	2855	2855	2855	2855	0
332	20240712	133100	2643970	2855	2855	2855	2855	0
333	20240712	133000	2643970	2855	2855	2855	2855	0
334	20240712	132900	2643970	2855	2855	2855	2855	0
335	20240712	132800	2643970	2855	2855	2855	2855	0
336	20240712	132700	2643970	2855	2855	2855	2855	3
337	20240712	132600	2635405	2850	2850	2850	2850	0
338	20240712	132500	2635405	2850	2850	2850	2850	0
339	20240712	132400	2635405	2850	2850	2850	2850	0
340	20240712	132300	2635405	2850	2850	2850	2850	0
341	20240712	132200	2635405	2850	2850	2850	2850	0
342	20240712	132100	2635405	2850	2850	2850	2850	0
343	20240712	132000	2635405	2850	2850	2850	2850	0
344	20240712	131900	2635405	2850	2850	2850	2850	0
345	20240712	131800	2635405	2850	2850	2850	2850	0
346	20240712	131700	2635405	2850	2850	2850	2850	10
347	20240712	131600	2606905	2855	2855	2855	2855	4
348	20240712	131500	2595485	2805	2805	2805	2805	0
349	20240712	131400	2595485	2805	2805	2805	2805	0
350	20240712	131300	2595485	2805	2805	2805	2805	12
351	20240712	131200	2561825	2855	2855	2855	2855	0
352	20240712	131100	2561825	2855	2855	2855	2855	0
353	20240712	131000	2561825	2855	2855	2855	2855	0
354	20240712	130900	2561825	2855	2855	2855	2855	0
355	20240712	130800	2561825	2855	2855	2855	2855	0
356	20240712	130700	2561825	2855	2855	2855	2855	0
357	20240712	130600	2561825	2855	2855	2855	2855	0
358	20240712	130500	2561825	2855	2855	2855	2855	0
359	20240712	130400	2561825	2855	2855	2855	2855	0
360	20240712	130300	2561825	2855	2855	2855	2855	0
361	20240712	130200	2561825	2855	2855	2855	2855	0
362	20240712	130100	2561825	2855	2855	2855	2855	0
363	20240712	130000	2561825	2855	2855	2855	2855	0
364	20240712	125900	2561825	2855	2855	2855	2855	0
365	20240712	125800	2561825	2855	2855	2855	2855	0
366	20240712	125700	2561825	2855	2855	2855	2855	0
367	20240712	125600	2561825	2855	2855	2855	2855	0
368	20240712	125500	2561825	2855	2855	2855	2855	0
369	20240712	125400	2561825	2855	2855	2855	2855	0
370	20240712	125300	2561825	2855	2855	2855	2855	3
371	20240712	125200	2553260	2855	2855	2855	2855	0
372	20240712	125100	2553260	2855	2855	2855	2855	0
373	20240712	125000	2553260	2855	2855	2855	2855	0
374	20240712	124900	2553260	2855	2855	2855	2855	6
375	20240712	124800	2536130	2805	2805	2805	2805	0
376	20240712	124700	2536130	2805	2805	2805	2805	53
377	20240712	124600	2387465	2805	2805	2805	2805	0
378	20240712	124500	2387465	2805	2805	2805	2805	0
379	20240712	124400	2387465	2805	2805	2805	2805	0
380	20240712	124300	2387465	2805	2805	2805	2805	10
381	20240712	124200	2359415	2805	2805	2805	2805	0
382	20240712	124100	2359415	2805	2805	2805	2805	0
383	20240712	124000	2359415	2805	2810	2810	2805	152
384	20240712	123900	1932535	2810	2810	2810	2810	1
385	20240712	123800	1929725	2865	2810	2865	2810	128
386	20240712	123700	1569440	2875	2875	2875	2875	1
387	20240712	123600	1566565	2880	2880	2880	2880	0
388	20240712	123500	1566565	2880	2880	2880	2880	0
389	20240712	123400	1566565	2880	2880	2880	2880	0
390	20240712	123300	1566565	2880	2880	2880	2880	0
391	20240712	123200	1566565	2880	2880	2880	2880	0
392	20240712	123100	1566565	2880	2880	2880	2880	0
393	20240712	123000	1566565	2880	2880	2880	2880	0
394	20240712	122900	1566565	2880	2880	2880	2880	0
395	20240712	122800	1566565	2880	2880	2880	2880	0
396	20240712	122700	1566565	2880	2880	2880	2880	0
397	20240712	122600	1566565	2880	2880	2880	2880	0
398	20240712	122500	1566565	2880	2880	2880	2880	0
399	20240712	122400	1566565	2880	2880	2880	2880	0
400	20240712	122300	1566565	2880	2880	2880	2880	0
401	20240712	122200	1566565	2880	2880	2880	2880	0
402	20240712	122100	1566565	2880	2880	2880	2880	0
403	20240712	122000	1566565	2880	2880	2880	2880	0
404	20240712	121900	1566565	2880	2880	2880	2880	0
405	20240712	121800	1566565	2880	2880	2880	2880	0
406	20240712	121700	1566565	2880	2880	2880	2880	0
407	20240712	121600	1566565	2880	2880	2880	2880	0
408	20240712	121500	1566565	2880	2880	2880	2880	0
409	20240712	121400	1566565	2880	2880	2880	2880	0
410	20240712	121300	1566565	2880	2880	2880	2880	0
411	20240712	121200	1566565	2880	2880	2880	2880	0
412	20240712	121100	1566565	2880	2880	2880	2880	0
413	20240712	121000	1566565	2880	2880	2880	2880	0
414	20240712	120900	1566565	2880	2880	2880	2880	0
415	20240712	120800	1566565	2880	2880	2880	2880	0
416	20240712	120700	1566565	2880	2880	2880	2880	0
417	20240712	120600	1566565	2880	2880	2880	2880	0
418	20240712	120500	1566565	2880	2880	2880	2880	0
419	20240712	120400	1566565	2880	2880	2880	2880	0
420	20240712	120300	1566565	2880	2880	2880	2880	0
421	20240712	120200	1566565	2880	2880	2880	2880	0
422	20240712	120100	1566565	2880	2880	2880	2880	0
423	20240712	120000	1566565	2880	2880	2880	2880	0
424	20240712	115900	1566565	2880	2880	2880	2880	0
425	20240712	115800	1566565	2880	2880	2880	2880	0
426	20240712	115700	1566565	2880	2880	2880	2880	0
427	20240712	115600	1566565	2880	2880	2880	2880	0
428	20240712	115500	1566565	2880	2880	2880	2880	0
429	20240712	115400	1566565	2880	2880	2880	2880	0
430	20240712	115300	1566565	2880	2880	2880	2880	0
431	20240712	115200	1566565	2880	2880	2880	2880	0
432	20240712	115100	1566565	2880	2880	2880	2880	0
433	20240712	115000	1566565	2880	2880	2880	2880	0
434	20240712	114900	1566565	2880	2880	2880	2880	0
435	20240712	114800	1566565	2880	2880	2880	2880	0
436	20240712	114700	1566565	2880	2880	2880	2880	0
437	20240712	114600	1566565	2880	2880	2880	2880	0
438	20240712	114500	1566565	2880	2880	2880	2880	0
439	20240712	114400	1566565	2880	2880	2880	2880	0
440	20240712	114300	1566565	2880	2880	2880	2880	0
441	20240712	114200	1566565	2880	2880	2880	2880	0
442	20240712	114100	1566565	2880	2880	2880	2880	0
443	20240712	114000	1566565	2880	2880	2880	2880	0
444	20240712	113900	1566565	2880	2880	2880	2880	0
445	20240712	113800	1566565	2880	2875	2880	2875	22
446	20240712	113700	1503255	2880	2880	2880	2880	0
447	20240712	113600	1503255	2880	2880	2880	2880	0
448	20240712	113500	1503255	2880	2880	2880	2880	0
449	20240712	113400	1503255	2880	2880	2880	2880	0
450	20240712	113300	1503255	2880	2880	2880	2880	0
451	20240712	113200	1503255	2880	2880	2880	2880	0
452	20240712	113100	1503255	2880	2880	2880	2880	0
453	20240712	113000	1503255	2880	2880	2880	2880	0
454	20240712	112900	1503255	2880	2880	2880	2880	0
455	20240712	112800	1503255	2880	2880	2880	2880	0
456	20240712	112700	1503255	2880	2880	2880	2880	0
457	20240712	112600	1503255	2880	2880	2880	2880	0
458	20240712	112500	1503255	2880	2880	2880	2880	0
459	20240712	112400	1503255	2880	2880	2880	2880	0
460	20240712	112300	1503255	2880	2880	2880	2880	0
461	20240712	112200	1503255	2880	2880	2880	2880	0
462	20240712	112100	1503255	2880	2880	2880	2880	0
463	20240712	112000	1503255	2880	2880	2880	2880	0
464	20240712	111900	1503255	2880	2880	2880	2880	2
465	20240712	111800	1497495	2875	2875	2875	2875	0
466	20240712	111700	1497495	2875	2875	2875	2875	0
467	20240712	111600	1497495	2875	2875	2875	2875	0
468	20240712	111500	1497495	2875	2875	2875	2875	30
469	20240712	111400	1411245	2880	2880	2880	2880	0
470	20240712	111300	1411245	2880	2880	2880	2880	0
471	20240712	111200	1411245	2880	2880	2880	2880	0
472	20240712	111100	1411245	2880	2880	2880	2880	0
473	20240712	111000	1411245	2880	2880	2880	2880	0
474	20240712	110900	1411245	2880	2880	2880	2880	0
475	20240712	110800	1411245	2880	2880	2880	2880	0
476	20240712	110700	1411245	2880	2880	2880	2880	1
477	20240712	110600	1408365	2880	2880	2880	2880	0
478	20240712	110500	1408365	2880	2880	2880	2880	0
479	20240712	110400	1408365	2880	2880	2880	2880	0
480	20240712	110300	1408365	2880	2880	2880	2880	0
481	20240712	110200	1408365	2880	2880	2880	2880	0
482	20240712	110100	1408365	2880	2880	2880	2880	0
483	20240712	110000	1408365	2880	2880	2880	2880	0
484	20240712	105900	1408365	2880	2880	2880	2880	0
485	20240712	105800	1408365	2880	2880	2880	2880	0
486	20240712	105700	1408365	2880	2880	2880	2880	0
487	20240712	105600	1408365	2880	2880	2880	2880	0
488	20240712	105500	1408365	2880	2880	2880	2880	0
489	20240712	105400	1408365	2880	2880	2880	2880	0
490	20240712	105300	1408365	2880	2880	2880	2880	0
491	20240712	105200	1408365	2880	2880	2880	2880	0
492	20240712	105100	1408365	2880	2880	2880	2880	0
493	20240712	105000	1408365	2880	2880	2880	2880	0
494	20240712	104900	1408365	2880	2880	2880	2880	0
495	20240712	104800	1408365	2880	2880	2880	2880	0
496	20240712	104700	1408365	2880	2880	2880	2880	0
497	20240712	104600	1408365	2880	2880	2880	2880	0
498	20240712	104500	1408365	2880	2880	2880	2880	0
499	20240712	104400	1408365	2880	2880	2880	2880	0
500	20240712	104300	1408365	2880	2880	2880	2880	0
501	20240712	104200	1408365	2880	2880	2880	2880	0
502	20240712	104100	1408365	2880	2880	2880	2880	0
503	20240712	104000	1408365	2880	2880	2880	2880	0
504	20240712	103900	1408365	2880	2880	2880	2880	0
505	20240712	103800	1408365	2880	2880	2880	2880	0
506	20240712	103700	1408365	2880	2880	2880	2880	0
507	20240712	103600	1408365	2880	2880	2880	2880	0
508	20240712	103500	1408365	2880	2880	2880	2880	0
509	20240712	103400	1408365	2880	2880	2880	2880	0
510	20240712	103300	1408365	2880	2880	2880	2880	0
511	20240712	103200	1408365	2880	2880	2880	2880	0
512	20240712	103100	1408365	2880	2880	2880	2880	0
513	20240712	103000	1408365	2880	2880	2880	2880	0
514	20240712	102900	1408365	2880	2880	2880	2880	0
515	20240712	102800	1408365	2880	2880	2880	2880	0
516	20240712	102700	1408365	2880	2880	2880	2880	0
517	20240712	102600	1408365	2880	2880	2880	2880	13
518	20240712	102500	1370925	2875	2875	2875	2875	0
519	20240712	102400	1370925	2875	2875	2875	2875	1
520	20240712	102300	1368050	2880	2880	2880	2880	0
521	20240712	102200	1368050	2880	2880	2880	2880	0
522	20240712	102100	1368050	2880	2880	2880	2880	0
523	20240712	102000	1368050	2880	2880	2880	2880	0
524	20240712	101900	1368050	2880	2880	2880	2880	0
525	20240712	101800	1368050	2880	2880	2880	2880	0
526	20240712	101700	1368050	2880	2880	2880	2880	0
527	20240712	101600	1368050	2880	2880	2880	2880	0
528	20240712	101500	1368050	2880	2880	2880	2880	0
529	20240712	101400	1368050	2880	2880	2880	2880	0
530	20240712	101300	1368050	2880	2880	2880	2880	0
531	20240712	101200	1368050	2880	2880	2880	2880	0
532	20240712	101100	1368050	2880	2880	2880	2880	0
533	20240712	101000	1368050	2880	2880	2880	2880	0
534	20240712	100900	1368050	2880	2880	2880	2880	0
535	20240712	100800	1368050	2880	2880	2880	2880	0
536	20240712	100700	1368050	2880	2880	2880	2880	0
537	20240712	100600	1368050	2880	2880	2880	2880	0
538	20240712	100500	1368050	2880	2880	2880	2880	0
539	20240712	100400	1368050	2880	2880	2880	2880	0
540	20240712	100300	1368050	2880	2880	2880	2880	0
541	20240712	100200	1368050	2880	2880	2880	2880	0
542	20240712	100100	1368050	2880	2880	2880	2880	0
543	20240712	100000	1368050	2880	2880	2880	2880	1
544	20240712	095900	1365170	2880	2880	2880	2880	0
545	20240712	095800	1365170	2880	2875	2880	2875	19
546	20240712	095700	1310455	2880	2880	2880	2880	0
547	20240712	095600	1310455	2880	2880	2880	2880	0
548	20240712	095500	1310455	2880	2880	2880	2880	0
549	20240712	095400	1310455	2880	2880	2880	2880	0
550	20240712	095300	1310455	2880	2880	2880	2880	0
551	20240712	095200	1310455	2880	2880	2880	2880	44
552	20240712	095100	1183735	2880	2880	2880	2880	0
553	20240712	095000	1183735	2880	2880	2880	2880	0
554	20240712	094900	1183735	2880	2880	2880	2880	0
555	20240712	094800	1183735	2880	2880	2880	2880	0
556	20240712	094700	1183735	2880	2880	2880	2880	0
557	20240712	094600	1183735	2880	2880	2880	2880	0
558	20240712	094500	1183735	2880	2880	2880	2880	0
559	20240712	094400	1183735	2880	2880	2880	2880	0
560	20240712	094300	1183735	2880	2880	2880	2880	0
561	20240712	094200	1183735	2880	2880	2880	2880	0
562	20240712	094100	1183735	2880	2880	2880	2880	0
563	20240712	094000	1183735	2880	2880	2880	2880	0
564	20240712	093900	1183735	2880	2880	2880	2880	0
565	20240712	093800	1183735	2880	2880	2880	2880	0
566	20240712	093700	1183735	2880	2875	2880	2875	13
567	20240712	093600	1146320	2880	2880	2880	2880	0
568	20240712	093500	1146320	2880	2880	2880	2880	0
569	20240712	093400	1146320	2880	2880	2880	2880	0
570	20240712	093300	1146320	2880	2880	2880	2880	0
571	20240712	093200	1146320	2880	2870	2880	2870	22
572	20240712	093100	1083065	2800	2800	2800	2800	4
573	20240712	093000	1071865	2885	2880	2885	2880	48
574	20240712	092900	933565	2880	2880	2880	2880	0
575	20240712	092800	933565	2880	2880	2880	2880	0
576	20240712	092700	933565	2880	2880	2880	2880	0
577	20240712	092600	933565	2880	2880	2880	2880	0
578	20240712	092500	933565	2880	2880	2880	2880	0
579	20240712	092400	933565	2880	2850	2885	2790	138
580	20240712	092300	541810	2850	2850	2850	2850	0
581	20240712	092200	541810	2850	2850	2850	2850	0
582	20240712	092100	541810	2850	2850	2850	2850	0
583	20240712	092000	541810	2850	2850	2850	2850	0
584	20240712	091900	541810	2850	2850	2850	2850	0
585	20240712	091800	541810	2850	2850	2850	2850	0
586	20240712	091700	541810	2850	2850	2850	2850	0
587	20240712	091600	541810	2850	2850	2850	2850	0
588	20240712	091500	541810	2850	2850	2850	2850	0
589	20240712	091400	541810	2850	2850	2850	2850	0
590	20240712	091300	541810	2850	2850	2850	2850	0
591	20240712	091200	541810	2850	2850	2850	2850	0
592	20240712	091100	541810	2850	2850	2850	2850	0
593	20240712	091000	541810	2850	2850	2850	2850	0
594	20240712	090900	541810	2850	2850	2850	2850	0
595	20240712	090800	541810	2850	2850	2850	2850	0
596	20240712	090700	541810	2850	2850	2850	2850	0
597	20240712	090600	541810	2850	2850	2850	2850	0
598	20240712	090500	541810	2850	2850	2850	2850	0
599	20240712	090400	541810	2850	2850	2850	2850	22
600	20240712	090300	479110	2850	2850	2850	2850	0
601	20240712	090200	479110	2850	2800	2850	2800	37
602	20240712	090100	374960	2800	2800	2800	2800	0
603	20240712	090000	374960	2800	2800	2800	2780	134