KissMeData/045520/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193200	11158300	5860	5860	5860	5860	135
3	20240712	193100	11158300	5860	5860	5860	5860	0
4	20240712	193000	11158300	5860	5860	5860	5860	0
5	20240712	192900	11158300	5860	5860	5860	5860	0
6	20240712	192800	11158300	5860	5860	5860	5860	0
7	20240712	192700	11158300	5860	5860	5860	5860	0
8	20240712	192600	11158300	5860	5860	5860	5860	0
9	20240712	192500	11158300	5860	5860	5860	5860	0
10	20240712	192400	11158300	5860	5860	5860	5860	0
11	20240712	192300	11158300	5860	5860	5860	5860	0
12	20240712	192200	11158300	5860	5860	5860	5860	0
13	20240712	192100	11158300	5860	5860	5860	5860	0
14	20240712	192000	11158300	5860	5860	5860	5860	0
15	20240712	191900	11158300	5860	5860	5860	5860	0
16	20240712	191800	11158300	5860	5860	5860	5860	0
17	20240712	191700	11158300	5860	5860	5860	5860	0
18	20240712	191600	11158300	5860	5860	5860	5860	0
19	20240712	191500	11158300	5860	5860	5860	5860	0
20	20240712	191400	11158300	5860	5860	5860	5860	0
21	20240712	191300	11158300	5860	5860	5860	5860	0
22	20240712	191200	11158300	5860	5860	5860	5860	0
23	20240712	191100	11158300	5860	5860	5860	5860	0
24	20240712	191000	11158300	5860	5860	5860	5860	0
25	20240712	190900	11158300	5860	5860	5860	5860	0
26	20240712	190800	11158300	5860	5860	5860	5860	0
27	20240712	190700	11158300	5860	5860	5860	5860	0
28	20240712	190600	11158300	5860	5860	5860	5860	0
29	20240712	190500	11158300	5860	5860	5860	5860	0
30	20240712	190400	11158300	5860	5860	5860	5860	0
31	20240712	190300	11158300	5860	5860	5860	5860	0
32	20240712	190200	11158300	5860	5860	5860	5860	135
33	20240712	190100	11158300	5860	5860	5860	5860	0
34	20240712	190000	11158300	5860	5860	5860	5860	0
35	20240712	185900	11158300	5860	5860	5860	5860	0
36	20240712	185800	11158300	5860	5860	5860	5860	0
37	20240712	185700	11158300	5860	5860	5860	5860	0
38	20240712	185600	11158300	5860	5860	5860	5860	0
39	20240712	185500	11158300	5860	5860	5860	5860	0
40	20240712	185400	11158300	5860	5860	5860	5860	0
41	20240712	185300	11158300	5860	5860	5860	5860	0
42	20240712	185200	11158300	5860	5860	5860	5860	0
43	20240712	185100	11158300	5860	5860	5860	5860	0
44	20240712	185000	11158300	5860	5860	5860	5860	0
45	20240712	184900	11158300	5860	5860	5860	5860	0
46	20240712	184800	11158300	5860	5860	5860	5860	0
47	20240712	184700	11158300	5860	5860	5860	5860	0
48	20240712	184600	11158300	5860	5860	5860	5860	0
49	20240712	184500	11158300	5860	5860	5860	5860	0
50	20240712	184400	11158300	5860	5860	5860	5860	0
51	20240712	184300	11158300	5860	5860	5860	5860	0
52	20240712	184200	11158300	5860	5860	5860	5860	0
53	20240712	184100	11158300	5860	5860	5860	5860	0
54	20240712	184000	11158300	5860	5860	5860	5860	0
55	20240712	183900	11158300	5860	5860	5860	5860	0
56	20240712	183800	11158300	5860	5860	5860	5860	0
57	20240712	183700	11158300	5860	5860	5860	5860	0
58	20240712	183600	11158300	5860	5860	5860	5860	0
59	20240712	183500	11158300	5860	5860	5860	5860	0
60	20240712	183400	11158300	5860	5860	5860	5860	0
61	20240712	183300	11158300	5860	5860	5860	5860	0
62	20240712	183200	11158300	5860	5860	5860	5860	135
63	20240712	183100	11158300	5860	5860	5860	5860	0
64	20240712	183000	11158300	5860	5860	5860	5860	0
65	20240712	182900	11158300	5860	5860	5860	5860	0
66	20240712	182800	11158300	5860	5860	5860	5860	0
67	20240712	182700	11158300	5860	5860	5860	5860	0
68	20240712	182600	11158300	5860	5860	5860	5860	0
69	20240712	182500	11158300	5860	5860	5860	5860	0
70	20240712	182400	11158300	5860	5860	5860	5860	0
71	20240712	182300	11158300	5860	5860	5860	5860	0
72	20240712	182200	11158300	5860	5860	5860	5860	0
73	20240712	182100	11158300	5860	5860	5860	5860	0
74	20240712	182000	11158300	5860	5860	5860	5860	0
75	20240712	181900	11158300	5860	5860	5860	5860	0
76	20240712	181800	11158300	5860	5860	5860	5860	0
77	20240712	181700	11158300	5860	5860	5860	5860	0
78	20240712	181600	11158300	5860	5860	5860	5860	0
79	20240712	181500	11158300	5860	5860	5860	5860	0
80	20240712	181400	11158300	5860	5860	5860	5860	0
81	20240712	181300	11158300	5860	5860	5860	5860	0
82	20240712	181200	11158300	5860	5860	5860	5860	0
83	20240712	181100	11158300	5860	5860	5860	5860	0
84	20240712	181000	11158300	5860	5860	5860	5860	0
85	20240712	180900	11158300	5860	5860	5860	5860	0
86	20240712	180800	11158300	5860	5860	5860	5860	0
87	20240712	180700	11158300	5860	5860	5860	5860	0
88	20240712	180600	11158300	5860	5860	5860	5860	0
89	20240712	180500	11158300	5860	5860	5860	5860	0
90	20240712	180400	11158300	5860	5860	5860	5860	0
91	20240712	180300	11158300	5860	5860	5860	5860	0
92	20240712	180200	11158300	5860	5860	5860	5860	135
93	20240712	180100	11158300	5860	5860	5860	5860	0
94	20240712	180000	11158300	5860	5860	5860	5860	0
95	20240712	175900	11158300	5860	5860	5860	5860	0
96	20240712	175800	11158300	5860	5860	5860	5860	0
97	20240712	175700	11158300	5860	5860	5860	5860	0
98	20240712	175600	11158300	5860	5860	5860	5860	0
99	20240712	175500	11158300	5860	5860	5860	5860	0
100	20240712	175400	11158300	5860	5860	5860	5860	0
101	20240712	175300	11158300	5860	5860	5860	5860	0
102	20240712	175200	11158300	5860	5860	5860	5860	0
103	20240712	175100	11158300	5860	5860	5860	5860	0
104	20240712	175000	11158300	5860	5860	5860	5860	0
105	20240712	174900	11158300	5860	5860	5860	5860	0
106	20240712	174800	11158300	5860	5860	5860	5860	0
107	20240712	174700	11158300	5860	5860	5860	5860	0
108	20240712	174600	11158300	5860	5860	5860	5860	0
109	20240712	174500	11158300	5860	5860	5860	5860	0
110	20240712	174400	11158300	5860	5860	5860	5860	0
111	20240712	174300	11158300	5860	5860	5860	5860	0
112	20240712	174200	11158300	5860	5860	5860	5860	0
113	20240712	174100	11158300	5860	5860	5860	5860	0
114	20240712	174000	11158300	5860	5860	5860	5860	0
115	20240712	173900	11158300	5860	5860	5860	5860	0
116	20240712	173800	11158300	5860	5860	5860	5860	0
117	20240712	173700	11158300	5860	5860	5860	5860	0
118	20240712	173600	11158300	5860	5860	5860	5860	0
119	20240712	173500	11158300	5860	5860	5860	5860	0
120	20240712	173400	11158300	5860	5860	5860	5860	0
121	20240712	173300	11158300	5860	5860	5860	5860	0
122	20240712	173200	11158300	5860	5860	5860	5860	135
123	20240712	173100	11158300	5860	5860	5860	5860	0
124	20240712	173000	11158300	5860	5860	5860	5860	0
125	20240712	172900	11158300	5860	5860	5860	5860	0
126	20240712	172800	11158300	5860	5860	5860	5860	0
127	20240712	172700	11158300	5860	5860	5860	5860	0
128	20240712	172600	11158300	5860	5860	5860	5860	0
129	20240712	172500	11158300	5860	5860	5860	5860	0
130	20240712	172400	11158300	5860	5860	5860	5860	0
131	20240712	172300	11158300	5860	5860	5860	5860	0
132	20240712	172200	11158300	5860	5860	5860	5860	0
133	20240712	172100	11158300	5860	5860	5860	5860	0
134	20240712	172000	11158300	5860	5860	5860	5860	0
135	20240712	171900	11158300	5860	5860	5860	5860	0
136	20240712	171800	11158300	5860	5860	5860	5860	0
137	20240712	171700	11158300	5860	5860	5860	5860	0
138	20240712	171600	11158300	5860	5860	5860	5860	0
139	20240712	171500	11158300	5860	5860	5860	5860	0
140	20240712	171400	11158300	5860	5860	5860	5860	0
141	20240712	171300	11158300	5860	5860	5860	5860	0
142	20240712	171200	11158300	5860	5860	5860	5860	0
143	20240712	171100	11158300	5860	5860	5860	5860	0
144	20240712	171000	11158300	5860	5860	5860	5860	0
145	20240712	170900	11158300	5860	5860	5860	5860	0
146	20240712	170800	11158300	5860	5860	5860	5860	0
147	20240712	170700	11158300	5860	5860	5860	5860	0
148	20240712	170600	11158300	5860	5860	5860	5860	0
149	20240712	170500	11158300	5860	5860	5860	5860	0
150	20240712	170400	11158300	5860	5860	5860	5860	0
151	20240712	170300	11158300	5860	5860	5860	5860	0
152	20240712	170200	11158300	5860	5860	5860	5860	135
153	20240712	170100	11158300	5860	5860	5860	5860	0
154	20240712	170000	11158300	5860	5860	5860	5860	0
155	20240712	165900	11158300	5860	5860	5860	5860	0
156	20240712	165800	11158300	5860	5860	5860	5860	0
157	20240712	165700	11158300	5860	5860	5860	5860	0
158	20240712	165600	11158300	5860	5860	5860	5860	0
159	20240712	165500	11158300	5860	5860	5860	5860	0
160	20240712	165400	11158300	5860	5860	5860	5860	0
161	20240712	165300	11158300	5860	5860	5860	5860	0
162	20240712	165200	11158300	5860	5860	5860	5860	0
163	20240712	165100	11158300	5860	5860	5860	5860	0
164	20240712	165000	11158300	5860	5860	5860	5860	0
165	20240712	164900	11158300	5860	5860	5860	5860	0
166	20240712	164800	11158300	5860	5860	5860	5860	0
167	20240712	164700	11158300	5860	5860	5860	5860	0
168	20240712	164600	11158300	5860	5860	5860	5860	0
169	20240712	164500	11158300	5860	5860	5860	5860	0
170	20240712	164400	11158300	5860	5860	5860	5860	0
171	20240712	164300	11158300	5860	5860	5860	5860	0
172	20240712	164200	11158300	5860	5860	5860	5860	0
173	20240712	164100	11158300	5860	5860	5860	5860	0
174	20240712	164000	11158300	5860	5860	5860	5860	0
175	20240712	163900	11158300	5860	5860	5860	5860	0
176	20240712	163800	11158300	5860	5860	5860	5860	0
177	20240712	163700	11158300	5860	5860	5860	5860	0
178	20240712	163600	11158300	5860	5860	5860	5860	0
179	20240712	163500	11158300	5860	5860	5860	5860	0
180	20240712	163400	11158300	5860	5860	5860	5860	0
181	20240712	163300	11158300	5860	5860	5860	5860	0
182	20240712	163200	11158300	5860	5860	5860	5860	135
183	20240712	163100	11158300	5860	5860	5860	5860	0
184	20240712	163000	11158300	5860	5860	5860	5860	0
185	20240712	162900	11158300	5860	5860	5860	5860	0
186	20240712	162800	11158300	5860	5860	5860	5860	0
187	20240712	162700	11158300	5860	5860	5860	5860	0
188	20240712	162600	11158300	5860	5860	5860	5860	0
189	20240712	162500	11158300	5860	5860	5860	5860	0
190	20240712	162400	11158300	5860	5860	5860	5860	0
191	20240712	162300	11158300	5860	5860	5860	5860	0
192	20240712	162200	11158300	5860	5860	5860	5860	0
193	20240712	162100	11158300	5860	5860	5860	5860	0
194	20240712	162000	11158300	5860	5860	5860	5860	0
195	20240712	161900	11158300	5860	5860	5860	5860	0
196	20240712	161800	11158300	5860	5860	5860	5860	0
197	20240712	161700	11158300	5860	5860	5860	5860	0
198	20240712	161600	11158300	5860	5860	5860	5860	0
199	20240712	161500	11158300	5860	5860	5860	5860	0
200	20240712	161400	11158300	5860	5860	5860	5860	0
201	20240712	161300	11158300	5860	5860	5860	5860	0
202	20240712	161200	11158300	5860	5860	5860	5860	0
203	20240712	161100	11158300	5860	5860	5860	5860	0
204	20240712	161000	11158300	5860	5860	5860	5860	0
205	20240712	160900	11158300	5860	5860	5860	5860	0
206	20240712	160800	11158300	5860	5860	5860	5860	0
207	20240712	160700	11158300	5860	5860	5860	5860	0
208	20240712	160600	11158300	5860	5860	5860	5860	0
209	20240712	160500	11158300	5860	5860	5860	5860	0
210	20240712	160400	11158300	5860	5860	5860	5860	0
211	20240712	160300	11158300	5860	5860	5860	5860	0
212	20240712	160200	11158300	5860	5860	5860	5860	135
213	20240712	160100	11158300	5860	5860	5860	5860	0
214	20240712	160000	11158300	5860	5860	5860	5860	0
215	20240712	155900	11158300	5860	5860	5860	5860	0
216	20240712	155800	11158300	5860	5860	5860	5860	0
217	20240712	155700	11158300	5860	5860	5860	5860	0
218	20240712	155600	11158300	5860	5860	5860	5860	0
219	20240712	155500	11158300	5860	5860	5860	5860	0
220	20240712	155400	11158300	5860	5860	5860	5860	0
221	20240712	155300	11158300	5860	5860	5860	5860	0
222	20240712	155200	11158300	5860	5860	5860	5860	0
223	20240712	155100	11158300	5860	5860	5860	5860	0
224	20240712	155000	11158300	5860	5860	5860	5860	0
225	20240712	154900	11158300	5860	5860	5860	5860	0
226	20240712	154800	11158300	5860	5860	5860	5860	0
227	20240712	154700	11158300	5860	5860	5860	5860	0
228	20240712	154600	11158300	5860	5860	5860	5860	0
229	20240712	154500	11158300	5860	5860	5860	5860	0
230	20240712	154400	11158300	5860	5860	5860	5860	0
231	20240712	154300	11158300	5860	5860	5860	5860	0
232	20240712	154200	11158300	5860	5860	5860	5860	0
233	20240712	154100	11158300	5860	5860	5860	5860	0
234	20240712	154000	11158300	5860	5860	5860	5860	0
235	20240712	153900	11158300	5860	5860	5860	5860	0
236	20240712	153800	11158300	5860	5860	5860	5860	0
237	20240712	153700	11158300	5860	5860	5860	5860	0
238	20240712	153600	11158300	5860	5860	5860	5860	0
239	20240712	153500	11158300	5860	5860	5860	5860	0
240	20240712	153400	11158300	5860	5860	5860	5860	0
241	20240712	153300	11158300	5860	5860	5860	5860	0
242	20240712	153200	11158300	5860	5860	5860	5860	135
243	20240712	153100	11158300	5860	5860	5860	5860	0
244	20240712	153000	11158300	5860	5860	5860	5860	135
245	20240712	152900	10367200	5840	5840	5840	5840	0
246	20240712	152800	10367200	5840	5840	5840	5840	0
247	20240712	152700	10367200	5840	5840	5840	5840	0
248	20240712	152600	10367200	5840	5840	5840	5840	0
249	20240712	152500	10367200	5840	5840	5840	5840	0
250	20240712	152400	10367200	5840	5840	5840	5840	0
251	20240712	152300	10367200	5840	5840	5840	5840	0
252	20240712	152200	10367200	5840	5840	5840	5840	0
253	20240712	152100	10367200	5840	5840	5840	5840	0
254	20240712	152000	10367200	5840	5840	5840	5840	0
255	20240712	151900	10367200	5840	5840	5840	5840	0
256	20240712	151800	10367200	5840	5840	5840	5840	104
257	20240712	151700	9759840	5820	5820	5820	5820	6
258	20240712	151600	9724920	5830	5830	5830	5830	0
259	20240712	151500	9724920	5830	5830	5830	5830	0
260	20240712	151400	9724920	5830	5830	5830	5830	0
261	20240712	151300	9724920	5830	5830	5830	5830	0
262	20240712	151200	9724920	5830	5830	5830	5830	0
263	20240712	151100	9724920	5830	5830	5830	5830	0
264	20240712	151000	9724920	5830	5830	5830	5830	0
265	20240712	150900	9724920	5830	5830	5830	5830	4
266	20240712	150800	9701600	5840	5840	5840	5840	22
267	20240712	150700	9573120	5820	5820	5820	5820	0
268	20240712	150600	9573120	5820	5820	5820	5820	0
269	20240712	150500	9573120	5820	5820	5820	5820	0
270	20240712	150400	9573120	5820	5820	5820	5820	0
271	20240712	150300	9573120	5820	5820	5820	5820	20
272	20240712	150200	9456720	5840	5840	5840	5840	0
273	20240712	150100	9456720	5840	5840	5840	5840	0
274	20240712	150000	9456720	5840	5840	5840	5840	0
275	20240712	145900	9456720	5840	5840	5840	5840	17
276	20240712	145800	9357440	5840	5840	5840	5840	0
277	20240712	145700	9357440	5840	5840	5840	5840	0
278	20240712	145600	9357440	5840	5840	5840	5840	4
279	20240712	145500	9334080	5840	5840	5840	5840	0
280	20240712	145400	9334080	5840	5840	5840	5840	0
281	20240712	145300	9334080	5840	5840	5840	5840	0
282	20240712	145200	9334080	5840	5840	5840	5840	0
283	20240712	145100	9334080	5840	5840	5840	5840	0
284	20240712	145000	9334080	5840	5840	5840	5840	0
285	20240712	144900	9334080	5840	5840	5840	5840	0
286	20240712	144800	9334080	5840	5840	5840	5840	0
287	20240712	144700	9334080	5840	5840	5840	5840	3
288	20240712	144600	9316560	5820	5820	5820	5820	0
289	20240712	144500	9316560	5820	5820	5820	5820	0
290	20240712	144400	9316560	5820	5820	5820	5820	0
291	20240712	144300	9316560	5820	5820	5820	5820	0
292	20240712	144200	9316560	5820	5820	5820	5820	0
293	20240712	144100	9316560	5820	5820	5820	5820	0
294	20240712	144000	9316560	5820	5820	5820	5820	0
295	20240712	143900	9316560	5820	5820	5820	5820	0
296	20240712	143800	9316560	5820	5820	5820	5820	0
297	20240712	143700	9316560	5820	5820	5820	5820	0
298	20240712	143600	9316560	5820	5820	5820	5820	0
299	20240712	143500	9316560	5820	5820	5820	5820	0
300	20240712	143400	9316560	5820	5820	5820	5820	0
301	20240712	143300	9316560	5820	5820	5820	5820	0
302	20240712	143200	9316560	5820	5820	5820	5820	0
303	20240712	143100	9316560	5820	5820	5820	5820	0
304	20240712	143000	9316560	5820	5820	5820	5820	0
305	20240712	142900	9316560	5820	5820	5820	5820	0
306	20240712	142800	9316560	5820	5820	5820	5820	0
307	20240712	142700	9316560	5820	5820	5820	5820	0
308	20240712	142600	9316560	5820	5820	5820	5820	0
309	20240712	142500	9316560	5820	5820	5820	5820	0
310	20240712	142400	9316560	5820	5820	5820	5820	0
311	20240712	142300	9316560	5820	5820	5820	5820	0
312	20240712	142200	9316560	5820	5820	5820	5820	0
313	20240712	142100	9316560	5820	5820	5820	5820	0
314	20240712	142000	9316560	5820	5820	5820	5820	0
315	20240712	141900	9316560	5820	5820	5820	5820	0
316	20240712	141800	9316560	5820	5820	5820	5820	0
317	20240712	141700	9316560	5820	5820	5820	5820	0
318	20240712	141600	9316560	5820	5820	5820	5820	0
319	20240712	141500	9316560	5820	5820	5820	5820	0
320	20240712	141400	9316560	5820	5820	5820	5820	0
321	20240712	141300	9316560	5820	5820	5820	5820	0
322	20240712	141200	9316560	5820	5820	5820	5820	0
323	20240712	141100	9316560	5820	5820	5820	5820	0
324	20240712	141000	9316560	5820	5820	5820	5820	0
325	20240712	140900	9316560	5820	5820	5820	5820	0
326	20240712	140800	9316560	5820	5820	5820	5820	0
327	20240712	140700	9316560	5820	5820	5820	5820	0
328	20240712	140600	9316560	5820	5820	5820	5820	0
329	20240712	140500	9316560	5820	5820	5820	5820	0
330	20240712	140400	9316560	5820	5820	5820	5820	0
331	20240712	140300	9316560	5820	5820	5820	5820	0
332	20240712	140200	9316560	5820	5820	5820	5820	0
333	20240712	140100	9316560	5820	5820	5820	5820	0
334	20240712	140000	9316560	5820	5820	5820	5820	0
335	20240712	135900	9316560	5820	5820	5820	5820	0
336	20240712	135800	9316560	5820	5820	5820	5820	0
337	20240712	135700	9316560	5820	5820	5820	5820	0
338	20240712	135600	9316560	5820	5820	5820	5820	0
339	20240712	135500	9316560	5820	5820	5820	5820	0
340	20240712	135400	9316560	5820	5820	5820	5820	0
341	20240712	135300	9316560	5820	5820	5820	5820	0
342	20240712	135200	9316560	5820	5820	5820	5820	0
343	20240712	135100	9316560	5820	5820	5820	5820	0
344	20240712	135000	9316560	5820	5820	5820	5820	0
345	20240712	134900	9316560	5820	5820	5820	5820	0
346	20240712	134800	9316560	5820	5820	5820	5820	0
347	20240712	134700	9316560	5820	5820	5820	5820	0
348	20240712	134600	9316560	5820	5820	5820	5820	0
349	20240712	134500	9316560	5820	5820	5820	5820	0
350	20240712	134400	9316560	5820	5820	5820	5820	0
351	20240712	134300	9316560	5820	5820	5820	5820	0
352	20240712	134200	9316560	5820	5820	5820	5820	0
353	20240712	134100	9316560	5820	5820	5820	5820	0
354	20240712	134000	9316560	5820	5820	5820	5820	0
355	20240712	133900	9316560	5820	5820	5820	5820	0
356	20240712	133800	9316560	5820	5820	5820	5820	0
357	20240712	133700	9316560	5820	5820	5820	5820	0
358	20240712	133600	9316560	5820	5820	5820	5820	0
359	20240712	133500	9316560	5820	5820	5820	5820	0
360	20240712	133400	9316560	5820	5820	5820	5820	0
361	20240712	133300	9316560	5820	5820	5820	5820	0
362	20240712	133200	9316560	5820	5820	5820	5820	0
363	20240712	133100	9316560	5820	5820	5820	5820	0
364	20240712	133000	9316560	5820	5820	5820	5820	0
365	20240712	132900	9316560	5820	5820	5820	5820	0
366	20240712	132800	9316560	5820	5820	5820	5820	0
367	20240712	132700	9316560	5820	5820	5820	5820	0
368	20240712	132600	9316560	5820	5820	5820	5820	0
369	20240712	132500	9316560	5820	5820	5820	5820	16
370	20240712	132400	9223440	5830	5830	5830	5830	0
371	20240712	132300	9223440	5830	5830	5830	5830	14
372	20240712	132200	9141820	5830	5830	5830	5830	0
373	20240712	132100	9141820	5830	5830	5830	5830	0
374	20240712	132000	9141820	5830	5830	5830	5830	0
375	20240712	131900	9141820	5830	5830	5830	5830	0
376	20240712	131800	9141820	5830	5830	5830	5830	0
377	20240712	131700	9141820	5830	5830	5830	5830	0
378	20240712	131600	9141820	5830	5830	5830	5830	0
379	20240712	131500	9141820	5830	5830	5830	5830	0
380	20240712	131400	9141820	5830	5830	5830	5830	0
381	20240712	131300	9141820	5830	5830	5830	5830	0
382	20240712	131200	9141820	5830	5830	5830	5830	0
383	20240712	131100	9141820	5830	5830	5830	5830	0
384	20240712	131000	9141820	5830	5830	5830	5830	0
385	20240712	130900	9141820	5830	5830	5830	5830	8
386	20240712	130800	9095180	5830	5830	5830	5830	0
387	20240712	130700	9095180	5830	5830	5830	5830	0
388	20240712	130600	9095180	5830	5830	5830	5830	0
389	20240712	130500	9095180	5830	5830	5830	5830	0
390	20240712	130400	9095180	5830	5830	5830	5830	0
391	20240712	130300	9095180	5830	5830	5830	5830	0
392	20240712	130200	9095180	5830	5830	5830	5830	0
393	20240712	130100	9095180	5830	5830	5830	5830	0
394	20240712	130000	9095180	5830	5830	5830	5830	0
395	20240712	125900	9095180	5830	5830	5830	5830	0
396	20240712	125800	9095180	5830	5830	5830	5830	0
397	20240712	125700	9095180	5830	5830	5830	5830	0
398	20240712	125600	9095180	5830	5830	5830	5830	0
399	20240712	125500	9095180	5830	5830	5830	5830	0
400	20240712	125400	9095180	5830	5830	5830	5830	0
401	20240712	125300	9095180	5830	5830	5830	5830	0
402	20240712	125200	9095180	5830	5830	5830	5830	0
403	20240712	125100	9095180	5830	5830	5830	5830	1
404	20240712	125000	9089350	5820	5820	5820	5820	7
405	20240712	124900	9048610	5820	5820	5820	5820	0
406	20240712	124800	9048610	5820	5820	5820	5820	0
407	20240712	124700	9048610	5820	5820	5820	5820	0
408	20240712	124600	9048610	5820	5820	5820	5820	18
409	20240712	124500	8943850	5820	5820	5820	5820	0
410	20240712	124400	8943850	5820	5820	5820	5820	0
411	20240712	124300	8943850	5820	5820	5820	5820	0
412	20240712	124200	8943850	5820	5820	5820	5820	0
413	20240712	124100	8943850	5820	5820	5820	5820	0
414	20240712	124000	8943850	5820	5820	5820	5820	0
415	20240712	123900	8943850	5820	5820	5820	5820	0
416	20240712	123800	8943850	5820	5820	5820	5820	0
417	20240712	123700	8943850	5820	5840	5840	5820	184
418	20240712	123600	7872270	5840	5840	5840	5840	0
419	20240712	123500	7872270	5840	5840	5840	5840	0
420	20240712	123400	7872270	5840	5840	5840	5840	0
421	20240712	123300	7872270	5840	5840	5840	5840	0
422	20240712	123200	7872270	5840	5840	5840	5840	0
423	20240712	123100	7872270	5840	5840	5840	5840	0
424	20240712	123000	7872270	5840	5840	5840	5840	28
425	20240712	122900	7708750	5870	5870	5870	5870	0
426	20240712	122800	7708750	5870	5870	5870	5870	0
427	20240712	122700	7708750	5870	5870	5870	5870	0
428	20240712	122600	7708750	5870	5870	5870	5870	0
429	20240712	122500	7708750	5870	5870	5870	5870	0
430	20240712	122400	7708750	5870	5870	5870	5870	0
431	20240712	122300	7708750	5870	5870	5870	5870	0
432	20240712	122200	7708750	5870	5870	5870	5870	0
433	20240712	122100	7708750	5870	5870	5870	5870	0
434	20240712	122000	7708750	5870	5870	5870	5870	0
435	20240712	121900	7708750	5870	5870	5870	5870	0
436	20240712	121800	7708750	5870	5870	5870	5870	0
437	20240712	121700	7708750	5870	5870	5870	5870	0
438	20240712	121600	7708750	5870	5870	5870	5870	0
439	20240712	121500	7708750	5870	5870	5870	5870	0
440	20240712	121400	7708750	5870	5870	5870	5870	0
441	20240712	121300	7708750	5870	5870	5870	5870	0
442	20240712	121200	7708750	5870	5870	5870	5870	0
443	20240712	121100	7708750	5870	5870	5870	5870	0
444	20240712	121000	7708750	5870	5870	5870	5870	0
445	20240712	120900	7708750	5870	5870	5870	5870	0
446	20240712	120800	7708750	5870	5870	5870	5870	0
447	20240712	120700	7708750	5870	5870	5870	5870	0
448	20240712	120600	7708750	5870	5870	5870	5870	0
449	20240712	120500	7708750	5870	5870	5870	5870	0
450	20240712	120400	7708750	5870	5870	5870	5870	0
451	20240712	120300	7708750	5870	5870	5870	5870	0
452	20240712	120200	7708750	5870	5870	5870	5870	0
453	20240712	120100	7708750	5870	5870	5870	5870	0
454	20240712	120000	7708750	5870	5870	5870	5870	0
455	20240712	115900	7708750	5870	5870	5870	5870	0
456	20240712	115800	7708750	5870	5870	5870	5870	0
457	20240712	115700	7708750	5870	5870	5870	5870	0
458	20240712	115600	7708750	5870	5870	5870	5870	0
459	20240712	115500	7708750	5870	5860	5870	5860	2
460	20240712	115400	7697020	5870	5870	5870	5870	0
461	20240712	115300	7697020	5870	5870	5870	5870	0
462	20240712	115200	7697020	5870	5870	5870	5870	0
463	20240712	115100	7697020	5870	5870	5870	5870	0
464	20240712	115000	7697020	5870	5870	5870	5870	0
465	20240712	114900	7697020	5870	5870	5870	5870	0
466	20240712	114800	7697020	5870	5860	5870	5860	2
467	20240712	114700	7685290	5840	5840	5840	5840	0
468	20240712	114600	7685290	5840	5840	5840	5840	0
469	20240712	114500	7685290	5840	5840	5840	5840	24
470	20240712	114400	7545130	5870	5870	5870	5870	0
471	20240712	114300	7545130	5870	5870	5870	5870	0
472	20240712	114200	7545130	5870	5870	5870	5870	0
473	20240712	114100	7545130	5870	5850	5870	5840	34
474	20240712	114000	7346370	5870	5870	5870	5870	0
475	20240712	113900	7346370	5870	5870	5870	5870	0
476	20240712	113800	7346370	5870	5870	5870	5870	0
477	20240712	113700	7346370	5870	5870	5870	5870	0
478	20240712	113600	7346370	5870	5870	5870	5870	3
479	20240712	113500	7328760	5890	5890	5890	5890	0
480	20240712	113400	7328760	5890	5890	5890	5890	0
481	20240712	113300	7328760	5890	5890	5890	5890	0
482	20240712	113200	7328760	5890	5890	5890	5890	0
483	20240712	113100	7328760	5890	5890	5890	5890	0
484	20240712	113000	7328760	5890	5890	5890	5890	0
485	20240712	112900	7328760	5890	5890	5890	5890	0
486	20240712	112800	7328760	5890	5890	5890	5890	0
487	20240712	112700	7328760	5890	5890	5890	5890	0
488	20240712	112600	7328760	5890	5890	5890	5890	0
489	20240712	112500	7328760	5890	5890	5890	5890	0
490	20240712	112400	7328760	5890	5890	5890	5890	0
491	20240712	112300	7328760	5890	5870	5890	5870	10
492	20240712	112200	7270030	5870	5870	5870	5870	0
493	20240712	112100	7270030	5870	5870	5870	5870	0
494	20240712	112000	7270030	5870	5870	5870	5870	0
495	20240712	111900	7270030	5870	5870	5870	5870	2
496	20240712	111800	7258290	5880	5880	5880	5880	0
497	20240712	111700	7258290	5880	5880	5880	5880	0
498	20240712	111600	7258290	5880	5880	5880	5880	0
499	20240712	111500	7258290	5880	5880	5880	5880	1
500	20240712	111400	7252410	5880	5880	5880	5880	0
501	20240712	111300	7252410	5880	5880	5880	5880	0
502	20240712	111200	7252410	5880	5880	5880	5880	0
503	20240712	111100	7252410	5880	5880	5880	5880	0
504	20240712	111000	7252410	5880	5880	5880	5880	0
505	20240712	110900	7252410	5880	5880	5880	5880	1
506	20240712	110800	7246530	5880	5880	5880	5880	0
507	20240712	110700	7246530	5880	5880	5880	5880	0
508	20240712	110600	7246530	5880	5880	5880	5880	0
509	20240712	110500	7246530	5880	5880	5880	5880	0
510	20240712	110400	7246530	5880	5880	5880	5880	103
511	20240712	110300	6640890	5870	5860	5870	5860	77
512	20240712	110200	6189100	5850	5850	5850	5850	0
513	20240712	110100	6189100	5850	5850	5850	5850	0
514	20240712	110000	6189100	5850	5850	5850	5850	0
515	20240712	105900	6189100	5850	5850	5850	5850	0
516	20240712	105800	6189100	5850	5850	5850	5850	0
517	20240712	105700	6189100	5850	5850	5850	5850	0
518	20240712	105600	6189100	5850	5850	5850	5850	0
519	20240712	105500	6189100	5850	5850	5850	5850	0
520	20240712	105400	6189100	5850	5850	5850	5850	0
521	20240712	105300	6189100	5850	5850	5850	5850	0
522	20240712	105200	6189100	5850	5850	5850	5850	0
523	20240712	105100	6189100	5850	5850	5850	5850	0
524	20240712	105000	6189100	5850	5850	5850	5850	0
525	20240712	104900	6189100	5850	5850	5850	5850	0
526	20240712	104800	6189100	5850	5850	5850	5850	0
527	20240712	104700	6189100	5850	5850	5850	5850	0
528	20240712	104600	6189100	5850	5850	5850	5850	0
529	20240712	104500	6189100	5850	5850	5850	5850	0
530	20240712	104400	6189100	5850	5850	5850	5850	0
531	20240712	104300	6189100	5850	5850	5850	5850	0
532	20240712	104200	6189100	5850	5850	5850	5850	0
533	20240712	104100	6189100	5850	5850	5850	5850	0
534	20240712	104000	6189100	5850	5850	5850	5850	0
535	20240712	103900	6189100	5850	5850	5850	5850	1
536	20240712	103800	6183250	5850	5850	5850	5850	2
537	20240712	103700	6171550	5850	5850	5850	5850	3
538	20240712	103600	6154000	5850	5850	5850	5850	4
539	20240712	103500	6130600	5850	5850	5850	5850	0
540	20240712	103400	6130600	5850	5840	5850	5840	2
541	20240712	103300	6118910	5850	5850	5850	5850	0
542	20240712	103200	6118910	5850	5850	5850	5850	0
543	20240712	103100	6118910	5850	5850	5850	5850	1
544	20240712	103000	6113060	5860	5860	5860	5860	0
545	20240712	102900	6113060	5860	5860	5860	5860	0
546	20240712	102800	6113060	5860	5860	5860	5860	0
547	20240712	102700	6113060	5860	5860	5860	5860	0
548	20240712	102600	6113060	5860	5860	5860	5860	0
549	20240712	102500	6113060	5860	5860	5860	5860	0
550	20240712	102400	6113060	5860	5860	5860	5860	0
551	20240712	102300	6113060	5860	5860	5860	5860	20
552	20240712	102200	5995860	5850	5850	5850	5850	0
553	20240712	102100	5995860	5850	5850	5850	5850	0
554	20240712	102000	5995860	5850	5850	5850	5850	10
555	20240712	101900	5937360	5850	5850	5850	5850	0
556	20240712	101800	5937360	5850	5850	5850	5850	0
557	20240712	101700	5937360	5850	5850	5850	5850	0
558	20240712	101600	5937360	5850	5850	5850	5850	0
559	20240712	101500	5937360	5850	5850	5850	5850	0
560	20240712	101400	5937360	5850	5850	5850	5850	1
561	20240712	101300	5931510	5860	5860	5860	5860	0
562	20240712	101200	5931510	5860	5860	5860	5860	10
563	20240712	101100	5872910	5870	5870	5870	5870	0
564	20240712	101000	5872910	5870	5870	5870	5870	10
565	20240712	100900	5814210	5870	5870	5870	5870	10
566	20240712	100800	5755510	5850	5850	5850	5850	0
567	20240712	100700	5755510	5850	5850	5850	5850	0
568	20240712	100600	5755510	5850	5850	5850	5850	0
569	20240712	100500	5755510	5850	5850	5850	5850	1
570	20240712	100400	5749660	5840	5840	5840	5840	0
571	20240712	100300	5749660	5840	5840	5840	5840	0
572	20240712	100200	5749660	5840	5840	5840	5840	0
573	20240712	100100	5749660	5840	5840	5840	5840	0
574	20240712	100000	5749660	5840	5870	5870	5840	60
575	20240712	095900	5399150	5880	5880	5880	5880	1
576	20240712	095800	5393270	5880	5880	5880	5880	19
577	20240712	095700	5281550	5880	5880	5880	5880	0
578	20240712	095600	5281550	5880	5880	5880	5880	0
579	20240712	095500	5281550	5880	5880	5880	5880	0
580	20240712	095400	5281550	5880	5880	5880	5880	0
581	20240712	095300	5281550	5880	5880	5880	5880	137
582	20240712	095200	4475990	5880	5880	5880	5880	0
583	20240712	095100	4475990	5880	5880	5880	5880	0
584	20240712	095000	4475990	5880	5880	5880	5880	0
585	20240712	094900	4475990	5880	5880	5880	5880	0
586	20240712	094800	4475990	5880	5880	5880	5880	0
587	20240712	094700	4475990	5880	5880	5880	5880	0
588	20240712	094600	4475990	5880	5880	5880	5880	0
589	20240712	094500	4475990	5880	5880	5880	5880	0
590	20240712	094400	4475990	5880	5880	5880	5880	0
591	20240712	094300	4475990	5880	5880	5880	5880	0
592	20240712	094200	4475990	5880	5880	5880	5880	0
593	20240712	094100	4475990	5880	5880	5880	5880	0
594	20240712	094000	4475990	5880	5880	5880	5880	0
595	20240712	093900	4475990	5880	5880	5880	5880	0
596	20240712	093800	4475990	5880	5880	5880	5880	1
597	20240712	093700	4470110	5870	5870	5870	5870	57
598	20240712	093600	4135520	5870	5870	5870	5870	0
599	20240712	093500	4135520	5870	5870	5870	5870	0
600	20240712	093400	4135520	5870	5870	5870	5870	0
601	20240712	093300	4135520	5870	5870	5870	5870	100
602	20240712	093200	3548520	5870	5870	5870	5870	10
603	20240712	093100	3489820	5870	5870	5870	5860	45
604	20240712	093000	3225680	5860	5830	5860	5830	41
605	20240712	092900	2985540	5860	5860	5860	5860	0
606	20240712	092800	2985540	5860	5860	5860	5860	0
607	20240712	092700	2985540	5860	5860	5860	5860	0
608	20240712	092600	2985540	5860	5860	5860	5860	0
609	20240712	092500	2985540	5860	5860	5860	5860	0
610	20240712	092400	2985540	5860	5860	5860	5860	0
611	20240712	092300	2985540	5860	5860	5860	5860	0
612	20240712	092200	2985540	5860	5840	5860	5840	84
613	20240712	092100	2494600	5840	5840	5840	5840	0
614	20240712	092000	2494600	5840	5840	5840	5840	0
615	20240712	091900	2494600	5840	5840	5840	5840	0
616	20240712	091800	2494600	5840	5840	5840	5840	0
617	20240712	091700	2494600	5840	5840	5840	5840	0
618	20240712	091600	2494600	5840	5840	5840	5840	0
619	20240712	091500	2494600	5840	5840	5840	5840	0
620	20240712	091400	2494600	5840	5840	5840	5840	0
621	20240712	091300	2494600	5840	5840	5840	5840	0
622	20240712	091200	2494600	5840	5840	5840	5840	0
623	20240712	091100	2494600	5840	5840	5840	5840	2
624	20240712	091000	2482920	5840	5840	5840	5840	30
625	20240712	090900	2307720	5840	5840	5840	5840	1
626	20240712	090800	2301880	5840	5830	5840	5830	91
627	20240712	090700	1771340	5830	5830	5830	5830	1
628	20240712	090600	1765510	5830	5830	5830	5830	1
629	20240712	090500	1759680	5830	5830	5830	5830	1
630	20240712	090400	1753850	5830	5830	5830	5830	1
631	20240712	090300	1748020	5830	5830	5830	5830	199
632	20240712	090200	587850	5830	5830	5830	5830	1
633	20240712	090100	582020	5830	5820	5830	5820	69
634	20240712	090000	180430	5830	5820	5830	5820	31