KissMeData/290120/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211300	10475660	3010	3010	3010	3010	41
3	20240712	211200	10475660	3010	3010	3010	3010	0
4	20240712	211100	10475660	3010	3010	3010	3010	0
5	20240712	211000	10475660	3010	3010	3010	3010	0
6	20240712	210900	10475660	3010	3010	3010	3010	0
7	20240712	210800	10475660	3010	3010	3010	3010	0
8	20240712	210700	10475660	3010	3010	3010	3010	0
9	20240712	210600	10475660	3010	3010	3010	3010	0
10	20240712	210500	10475660	3010	3010	3010	3010	0
11	20240712	210400	10475660	3010	3010	3010	3010	0
12	20240712	210300	10475660	3010	3010	3010	3010	0
13	20240712	210200	10475660	3010	3010	3010	3010	0
14	20240712	210100	10475660	3010	3010	3010	3010	0
15	20240712	210000	10475660	3010	3010	3010	3010	0
16	20240712	205900	10475660	3010	3010	3010	3010	0
17	20240712	205800	10475660	3010	3010	3010	3010	0
18	20240712	205700	10475660	3010	3010	3010	3010	0
19	20240712	205600	10475660	3010	3010	3010	3010	0
20	20240712	205500	10475660	3010	3010	3010	3010	0
21	20240712	205400	10475660	3010	3010	3010	3010	0
22	20240712	205300	10475660	3010	3010	3010	3010	0
23	20240712	205200	10475660	3010	3010	3010	3010	0
24	20240712	205100	10475660	3010	3010	3010	3010	0
25	20240712	205000	10475660	3010	3010	3010	3010	0
26	20240712	204900	10475660	3010	3010	3010	3010	0
27	20240712	204800	10475660	3010	3010	3010	3010	0
28	20240712	204700	10475660	3010	3010	3010	3010	0
29	20240712	204600	10475660	3010	3010	3010	3010	0
30	20240712	204500	10475660	3010	3010	3010	3010	0
31	20240712	204400	10475660	3010	3010	3010	3010	0
32	20240712	204300	10475660	3010	3010	3010	3010	41
33	20240712	204200	10475660	3010	3010	3010	3010	0
34	20240712	204100	10475660	3010	3010	3010	3010	0
35	20240712	204000	10475660	3010	3010	3010	3010	0
36	20240712	203900	10475660	3010	3010	3010	3010	0
37	20240712	203800	10475660	3010	3010	3010	3010	0
38	20240712	203700	10475660	3010	3010	3010	3010	0
39	20240712	203600	10475660	3010	3010	3010	3010	0
40	20240712	203500	10475660	3010	3010	3010	3010	0
41	20240712	203400	10475660	3010	3010	3010	3010	0
42	20240712	203300	10475660	3010	3010	3010	3010	0
43	20240712	203200	10475660	3010	3010	3010	3010	0
44	20240712	203100	10475660	3010	3010	3010	3010	0
45	20240712	203000	10475660	3010	3010	3010	3010	0
46	20240712	202900	10475660	3010	3010	3010	3010	0
47	20240712	202800	10475660	3010	3010	3010	3010	0
48	20240712	202700	10475660	3010	3010	3010	3010	0
49	20240712	202600	10475660	3010	3010	3010	3010	0
50	20240712	202500	10475660	3010	3010	3010	3010	0
51	20240712	202400	10475660	3010	3010	3010	3010	0
52	20240712	202300	10475660	3010	3010	3010	3010	0
53	20240712	202200	10475660	3010	3010	3010	3010	0
54	20240712	202100	10475660	3010	3010	3010	3010	0
55	20240712	202000	10475660	3010	3010	3010	3010	0
56	20240712	201900	10475660	3010	3010	3010	3010	0
57	20240712	201800	10475660	3010	3010	3010	3010	0
58	20240712	201700	10475660	3010	3010	3010	3010	0
59	20240712	201600	10475660	3010	3010	3010	3010	0
60	20240712	201500	10475660	3010	3010	3010	3010	0
61	20240712	201400	10475660	3010	3010	3010	3010	0
62	20240712	201300	10475660	3010	3010	3010	3010	41
63	20240712	201200	10475660	3010	3010	3010	3010	0
64	20240712	201100	10475660	3010	3010	3010	3010	0
65	20240712	201000	10475660	3010	3010	3010	3010	0
66	20240712	200900	10475660	3010	3010	3010	3010	0
67	20240712	200800	10475660	3010	3010	3010	3010	0
68	20240712	200700	10475660	3010	3010	3010	3010	0
69	20240712	200600	10475660	3010	3010	3010	3010	0
70	20240712	200500	10475660	3010	3010	3010	3010	0
71	20240712	200400	10475660	3010	3010	3010	3010	0
72	20240712	200300	10475660	3010	3010	3010	3010	0
73	20240712	200200	10475660	3010	3010	3010	3010	0
74	20240712	200100	10475660	3010	3010	3010	3010	0
75	20240712	200000	10475660	3010	3010	3010	3010	0
76	20240712	195900	10475660	3010	3010	3010	3010	0
77	20240712	195800	10475660	3010	3010	3010	3010	0
78	20240712	195700	10475660	3010	3010	3010	3010	0
79	20240712	195600	10475660	3010	3010	3010	3010	0
80	20240712	195500	10475660	3010	3010	3010	3010	0
81	20240712	195400	10475660	3010	3010	3010	3010	0
82	20240712	195300	10475660	3010	3010	3010	3010	0
83	20240712	195200	10475660	3010	3010	3010	3010	0
84	20240712	195100	10475660	3010	3010	3010	3010	0
85	20240712	195000	10475660	3010	3010	3010	3010	0
86	20240712	194900	10475660	3010	3010	3010	3010	0
87	20240712	194800	10475660	3010	3010	3010	3010	0
88	20240712	194700	10475660	3010	3010	3010	3010	0
89	20240712	194600	10475660	3010	3010	3010	3010	0
90	20240712	194500	10475660	3010	3010	3010	3010	0
91	20240712	194400	10475660	3010	3010	3010	3010	0
92	20240712	194300	10475660	3010	3010	3010	3010	41
93	20240712	194200	10475660	3010	3010	3010	3010	0
94	20240712	194100	10475660	3010	3010	3010	3010	0
95	20240712	194000	10475660	3010	3010	3010	3010	0
96	20240712	193900	10475660	3010	3010	3010	3010	0
97	20240712	193800	10475660	3010	3010	3010	3010	0
98	20240712	193700	10475660	3010	3010	3010	3010	0
99	20240712	193600	10475660	3010	3010	3010	3010	0
100	20240712	193500	10475660	3010	3010	3010	3010	0
101	20240712	193400	10475660	3010	3010	3010	3010	0
102	20240712	193300	10475660	3010	3010	3010	3010	0
103	20240712	193200	10475660	3010	3010	3010	3010	0
104	20240712	193100	10475660	3010	3010	3010	3010	0
105	20240712	193000	10475660	3010	3010	3010	3010	0
106	20240712	192900	10475660	3010	3010	3010	3010	0
107	20240712	192800	10475660	3010	3010	3010	3010	0
108	20240712	192700	10475660	3010	3010	3010	3010	0
109	20240712	192600	10475660	3010	3010	3010	3010	0
110	20240712	192500	10475660	3010	3010	3010	3010	0
111	20240712	192400	10475660	3010	3010	3010	3010	0
112	20240712	192300	10475660	3010	3010	3010	3010	0
113	20240712	192200	10475660	3010	3010	3010	3010	0
114	20240712	192100	10475660	3010	3010	3010	3010	0
115	20240712	192000	10475660	3010	3010	3010	3010	0
116	20240712	191900	10475660	3010	3010	3010	3010	0
117	20240712	191800	10475660	3010	3010	3010	3010	0
118	20240712	191700	10475660	3010	3010	3010	3010	0
119	20240712	191600	10475660	3010	3010	3010	3010	0
120	20240712	191500	10475660	3010	3010	3010	3010	0
121	20240712	191400	10475660	3010	3010	3010	3010	0
122	20240712	191300	10475660	3010	3010	3010	3010	41
123	20240712	191200	10475660	3010	3010	3010	3010	0
124	20240712	191100	10475660	3010	3010	3010	3010	0
125	20240712	191000	10475660	3010	3010	3010	3010	0
126	20240712	190900	10475660	3010	3010	3010	3010	0
127	20240712	190800	10475660	3010	3010	3010	3010	0
128	20240712	190700	10475660	3010	3010	3010	3010	0
129	20240712	190600	10475660	3010	3010	3010	3010	0
130	20240712	190500	10475660	3010	3010	3010	3010	0
131	20240712	190400	10475660	3010	3010	3010	3010	0
132	20240712	190300	10475660	3010	3010	3010	3010	0
133	20240712	190200	10475660	3010	3010	3010	3010	0
134	20240712	190100	10475660	3010	3010	3010	3010	0
135	20240712	190000	10475660	3010	3010	3010	3010	0
136	20240712	185900	10475660	3010	3010	3010	3010	0
137	20240712	185800	10475660	3010	3010	3010	3010	0
138	20240712	185700	10475660	3010	3010	3010	3010	0
139	20240712	185600	10475660	3010	3010	3010	3010	0
140	20240712	185500	10475660	3010	3010	3010	3010	0
141	20240712	185400	10475660	3010	3010	3010	3010	0
142	20240712	185300	10475660	3010	3010	3010	3010	0
143	20240712	185200	10475660	3010	3010	3010	3010	0
144	20240712	185100	10475660	3010	3010	3010	3010	0
145	20240712	185000	10475660	3010	3010	3010	3010	0
146	20240712	184900	10475660	3010	3010	3010	3010	0
147	20240712	184800	10475660	3010	3010	3010	3010	0
148	20240712	184700	10475660	3010	3010	3010	3010	0
149	20240712	184600	10475660	3010	3010	3010	3010	0
150	20240712	184500	10475660	3010	3010	3010	3010	0
151	20240712	184400	10475660	3010	3010	3010	3010	0
152	20240712	184300	10475660	3010	3010	3010	3010	41
153	20240712	184200	10475660	3010	3010	3010	3010	0
154	20240712	184100	10475660	3010	3010	3010	3010	0
155	20240712	184000	10475660	3010	3010	3010	3010	0
156	20240712	183900	10475660	3010	3010	3010	3010	0
157	20240712	183800	10475660	3010	3010	3010	3010	0
158	20240712	183700	10475660	3010	3010	3010	3010	0
159	20240712	183600	10475660	3010	3010	3010	3010	0
160	20240712	183500	10475660	3010	3010	3010	3010	0
161	20240712	183400	10475660	3010	3010	3010	3010	0
162	20240712	183300	10475660	3010	3010	3010	3010	0
163	20240712	183200	10475660	3010	3010	3010	3010	0
164	20240712	183100	10475660	3010	3010	3010	3010	0
165	20240712	183000	10475660	3010	3010	3010	3010	0
166	20240712	182900	10475660	3010	3010	3010	3010	0
167	20240712	182800	10475660	3010	3010	3010	3010	0
168	20240712	182700	10475660	3010	3010	3010	3010	0
169	20240712	182600	10475660	3010	3010	3010	3010	0
170	20240712	182500	10475660	3010	3010	3010	3010	0
171	20240712	182400	10475660	3010	3010	3010	3010	0
172	20240712	182300	10475660	3010	3010	3010	3010	0
173	20240712	182200	10475660	3010	3010	3010	3010	0
174	20240712	182100	10475660	3010	3010	3010	3010	0
175	20240712	182000	10475660	3010	3010	3010	3010	0
176	20240712	181900	10475660	3010	3010	3010	3010	0
177	20240712	181800	10475660	3010	3010	3010	3010	0
178	20240712	181700	10475660	3010	3010	3010	3010	0
179	20240712	181600	10475660	3010	3010	3010	3010	0
180	20240712	181500	10475660	3010	3010	3010	3010	0
181	20240712	181400	10475660	3010	3010	3010	3010	0
182	20240712	181300	10475660	3010	3010	3010	3010	41
183	20240712	181200	10475660	3010	3010	3010	3010	0
184	20240712	181100	10475660	3010	3010	3010	3010	0
185	20240712	181000	10475660	3010	3010	3010	3010	0
186	20240712	180900	10475660	3010	3010	3010	3010	0
187	20240712	180800	10475660	3010	3010	3010	3010	0
188	20240712	180700	10475660	3010	3010	3010	3010	0
189	20240712	180600	10475660	3010	3010	3010	3010	0
190	20240712	180500	10475660	3010	3010	3010	3010	0
191	20240712	180400	10475660	3010	3010	3010	3010	0
192	20240712	180300	10475660	3010	3010	3010	3010	0
193	20240712	180200	10475660	3010	3010	3010	3010	0
194	20240712	180100	10475660	3010	3010	3010	3010	0
195	20240712	180000	10475660	3010	3010	3010	3010	0
196	20240712	175900	10475660	3010	3010	3010	3010	0
197	20240712	175800	10475660	3010	3010	3010	3010	0
198	20240712	175700	10475660	3010	3010	3010	3010	0
199	20240712	175600	10475660	3010	3010	3010	3010	0
200	20240712	175500	10475660	3010	3010	3010	3010	0
201	20240712	175400	10475660	3010	3010	3010	3010	0
202	20240712	175300	10475660	3010	3010	3010	3010	0
203	20240712	175200	10475660	3010	3010	3010	3010	0
204	20240712	175100	10475660	3010	3010	3010	3010	0
205	20240712	175000	10475660	3010	3010	3010	3010	0
206	20240712	174900	10475660	3010	3010	3010	3010	0
207	20240712	174800	10475660	3010	3010	3010	3010	0
208	20240712	174700	10475660	3010	3010	3010	3010	0
209	20240712	174600	10475660	3010	3010	3010	3010	0
210	20240712	174500	10475660	3010	3010	3010	3010	0
211	20240712	174400	10475660	3010	3010	3010	3010	0
212	20240712	174300	10475660	3010	3010	3010	3010	41
213	20240712	174200	10475660	3010	3010	3010	3010	0
214	20240712	174100	10475660	3010	3010	3010	3010	0
215	20240712	174000	10475660	3010	3010	3010	3010	0
216	20240712	173900	10475660	3010	3010	3010	3010	0
217	20240712	173800	10475660	3010	3010	3010	3010	0
218	20240712	173700	10475660	3010	3010	3010	3010	0
219	20240712	173600	10475660	3010	3010	3010	3010	0
220	20240712	173500	10475660	3010	3010	3010	3010	0
221	20240712	173400	10475660	3010	3010	3010	3010	0
222	20240712	173300	10475660	3010	3010	3010	3010	0
223	20240712	173200	10475660	3010	3010	3010	3010	0
224	20240712	173100	10475660	3010	3010	3010	3010	0
225	20240712	173000	10475660	3010	3010	3010	3010	0
226	20240712	172900	10475660	3010	3010	3010	3010	0
227	20240712	172800	10475660	3010	3010	3010	3010	0
228	20240712	172700	10475660	3010	3010	3010	3010	0
229	20240712	172600	10475660	3010	3010	3010	3010	0
230	20240712	172500	10475660	3010	3010	3010	3010	0
231	20240712	172400	10475660	3010	3010	3010	3010	0
232	20240712	172300	10475660	3010	3010	3010	3010	0
233	20240712	172200	10475660	3010	3010	3010	3010	0
234	20240712	172100	10475660	3010	3010	3010	3010	0
235	20240712	172000	10475660	3010	3010	3010	3010	0
236	20240712	171900	10475660	3010	3010	3010	3010	0
237	20240712	171800	10475660	3010	3010	3010	3010	0
238	20240712	171700	10475660	3010	3010	3010	3010	0
239	20240712	171600	10475660	3010	3010	3010	3010	0
240	20240712	171500	10475660	3010	3010	3010	3010	0
241	20240712	171400	10475660	3010	3010	3010	3010	0
242	20240712	171300	10475660	3010	3010	3010	3010	41
243	20240712	171200	10475660	3010	3010	3010	3010	0
244	20240712	171100	10475660	3010	3010	3010	3010	0
245	20240712	171000	10475660	3010	3010	3010	3010	0
246	20240712	170900	10475660	3010	3010	3010	3010	0
247	20240712	170800	10475660	3010	3010	3010	3010	0
248	20240712	170700	10475660	3010	3010	3010	3010	0
249	20240712	170600	10475660	3010	3010	3010	3010	0
250	20240712	170500	10475660	3010	3010	3010	3010	0
251	20240712	170400	10475660	3010	3010	3010	3010	0
252	20240712	170300	10475660	3010	3010	3010	3010	0
253	20240712	170200	10475660	3010	3010	3010	3010	0
254	20240712	170100	10475660	3010	3010	3010	3010	0
255	20240712	170000	10475660	3010	3010	3010	3010	0
256	20240712	165900	10475660	3010	3010	3010	3010	0
257	20240712	165800	10475660	3010	3010	3010	3010	0
258	20240712	165700	10475660	3010	3010	3010	3010	0
259	20240712	165600	10475660	3010	3010	3010	3010	0
260	20240712	165500	10475660	3010	3010	3010	3010	0
261	20240712	165400	10475660	3010	3010	3010	3010	0
262	20240712	165300	10475660	3010	3010	3010	3010	0
263	20240712	165200	10475660	3010	3010	3010	3010	0
264	20240712	165100	10475660	3010	3010	3010	3010	0
265	20240712	165000	10475660	3010	3010	3010	3010	0
266	20240712	164900	10475660	3010	3010	3010	3010	0
267	20240712	164800	10475660	3010	3010	3010	3010	0
268	20240712	164700	10475660	3010	3010	3010	3010	0
269	20240712	164600	10475660	3010	3010	3010	3010	0
270	20240712	164500	10475660	3010	3010	3010	3010	0
271	20240712	164400	10475660	3010	3010	3010	3010	0
272	20240712	164300	10475660	3010	3010	3010	3010	41
273	20240712	164200	10475660	3010	3010	3010	3010	0
274	20240712	164100	10475660	3010	3010	3010	3010	0
275	20240712	164000	10475660	3010	3010	3010	3010	0
276	20240712	163900	10475660	3010	3010	3010	3010	0
277	20240712	163800	10475660	3010	3010	3010	3010	0
278	20240712	163700	10475660	3010	3010	3010	3010	0
279	20240712	163600	10475660	3010	3010	3010	3010	0
280	20240712	163500	10475660	3010	3010	3010	3010	0
281	20240712	163400	10475660	3010	3010	3010	3010	0
282	20240712	163300	10475660	3010	3010	3010	3010	0
283	20240712	163200	10475660	3010	3010	3010	3010	0
284	20240712	163100	10475660	3010	3010	3010	3010	0
285	20240712	163000	10475660	3010	3010	3010	3010	0
286	20240712	162900	10475660	3010	3010	3010	3010	0
287	20240712	162800	10475660	3010	3010	3010	3010	0
288	20240712	162700	10475660	3010	3010	3010	3010	0
289	20240712	162600	10475660	3010	3010	3010	3010	0
290	20240712	162500	10475660	3010	3010	3010	3010	0
291	20240712	162400	10475660	3010	3010	3010	3010	0
292	20240712	162300	10475660	3010	3010	3010	3010	0
293	20240712	162200	10475660	3010	3010	3010	3010	0
294	20240712	162100	10475660	3010	3010	3010	3010	0
295	20240712	162000	10475660	3010	3010	3010	3010	0
296	20240712	161900	10475660	3010	3010	3010	3010	0
297	20240712	161800	10475660	3010	3010	3010	3010	0
298	20240712	161700	10475660	3010	3010	3010	3010	0
299	20240712	161600	10475660	3010	3010	3010	3010	0
300	20240712	161500	10475660	3010	3010	3010	3010	0
301	20240712	161400	10475660	3010	3010	3010	3010	0
302	20240712	161300	10475660	3010	3010	3010	3010	41
303	20240712	161200	10475660	3010	3010	3010	3010	0
304	20240712	161100	10475660	3010	3010	3010	3010	0
305	20240712	161000	10475660	3010	3010	3010	3010	0
306	20240712	160900	10475660	3010	3010	3010	3010	0
307	20240712	160800	10475660	3010	3010	3010	3010	0
308	20240712	160700	10475660	3010	3010	3010	3010	0
309	20240712	160600	10475660	3010	3010	3010	3010	0
310	20240712	160500	10475660	3010	3010	3010	3010	0
311	20240712	160400	10475660	3010	3010	3010	3010	0
312	20240712	160300	10475660	3010	3010	3010	3010	0
313	20240712	160200	10475660	3010	3010	3010	3010	0
314	20240712	160100	10475660	3010	3010	3010	3010	0
315	20240712	160000	10475660	3010	3010	3010	3010	0
316	20240712	155900	10475660	3010	3010	3010	3010	0
317	20240712	155800	10475660	3010	3010	3010	3010	0
318	20240712	155700	10475660	3010	3010	3010	3010	0
319	20240712	155600	10475660	3010	3010	3010	3010	0
320	20240712	155500	10475660	3010	3010	3010	3010	0
321	20240712	155400	10475660	3010	3010	3010	3010	0
322	20240712	155300	10475660	3010	3010	3010	3010	0
323	20240712	155200	10475660	3010	3010	3010	3010	0
324	20240712	155100	10475660	3010	3010	3010	3010	0
325	20240712	155000	10475660	3010	3010	3010	3010	0
326	20240712	154900	10475660	3010	3010	3010	3010	0
327	20240712	154800	10475660	3010	3010	3010	3010	0
328	20240712	154700	10475660	3010	3010	3010	3010	0
329	20240712	154600	10475660	3010	3010	3010	3010	0
330	20240712	154500	10475660	3010	3010	3010	3010	0
331	20240712	154400	10475660	3010	3010	3010	3010	0
332	20240712	154300	10475660	3010	3010	3010	3010	41
333	20240712	154200	10475660	3010	3010	3010	3010	0
334	20240712	154100	10475660	3010	3010	3010	3010	0
335	20240712	154000	10475660	3010	3010	3010	3010	0
336	20240712	153900	10475660	3010	3010	3010	3010	0
337	20240712	153800	10475660	3010	3010	3010	3010	0
338	20240712	153700	10475660	3010	3010	3010	3010	0
339	20240712	153600	10475660	3010	3010	3010	3010	0
340	20240712	153500	10475660	3010	3010	3010	3010	0
341	20240712	153400	10475660	3010	3010	3010	3010	0
342	20240712	153300	10475660	3010	3010	3010	3010	0
343	20240712	153200	10475660	3010	3010	3010	3010	0
344	20240712	153100	10475660	3010	3010	3010	3010	0
345	20240712	153000	10475660	3010	3010	3010	3010	41
346	20240712	152900	10352250	3000	3000	3000	3000	0
347	20240712	152800	10352250	3000	3000	3000	3000	0
348	20240712	152700	10352250	3000	3000	3000	3000	0
349	20240712	152600	10352250	3000	3000	3000	3000	0
350	20240712	152500	10352250	3000	3000	3000	3000	0
351	20240712	152400	10352250	3000	3000	3000	3000	0
352	20240712	152300	10352250	3000	3000	3000	3000	0
353	20240712	152200	10352250	3000	3000	3000	3000	0
354	20240712	152100	10352250	3000	3000	3000	3000	0
355	20240712	152000	10352250	3000	3000	3000	3000	0
356	20240712	151900	10352250	3000	3005	3005	3000	110
357	20240712	151800	10021750	3005	3005	3005	3005	0
358	20240712	151700	10021750	3005	3005	3005	3005	0
359	20240712	151600	10021750	3005	3005	3005	3005	0
360	20240712	151500	10021750	3005	3005	3005	3005	6
361	20240712	151400	10003720	3005	3005	3005	3005	0
362	20240712	151300	10003720	3005	3005	3005	3005	0
363	20240712	151200	10003720	3005	3005	3005	3005	0
364	20240712	151100	10003720	3005	3005	3005	3005	0
365	20240712	151000	10003720	3005	3005	3005	3005	0
366	20240712	150900	10003720	3005	3005	3005	3005	0
367	20240712	150800	10003720	3005	3005	3005	3005	0
368	20240712	150700	10003720	3005	3005	3005	3005	9
369	20240712	150600	9976675	3000	3000	3000	3000	0
370	20240712	150500	9976675	3000	3000	3000	3000	220
371	20240712	150400	9316675	3000	3000	3000	3000	0
372	20240712	150300	9316675	3000	3000	3000	3000	0
373	20240712	150200	9316675	3000	3000	3000	3000	0
374	20240712	150100	9316675	3000	3000	3000	3000	0
375	20240712	150000	9316675	3000	3000	3000	3000	0
376	20240712	145900	9316675	3000	3000	3000	3000	0
377	20240712	145800	9316675	3000	3000	3000	3000	0
378	20240712	145700	9316675	3000	3000	3000	3000	0
379	20240712	145600	9316675	3000	3000	3000	3000	0
380	20240712	145500	9316675	3000	3000	3000	3000	0
381	20240712	145400	9316675	3000	3000	3000	3000	0
382	20240712	145300	9316675	3000	3000	3000	3000	0
383	20240712	145200	9316675	3000	3000	3000	3000	0
384	20240712	145100	9316675	3000	3000	3000	3000	0
385	20240712	145000	9316675	3000	3000	3000	3000	0
386	20240712	144900	9316675	3000	3000	3000	3000	0
387	20240712	144800	9316675	3000	3000	3000	3000	0
388	20240712	144700	9316675	3000	3000	3000	3000	0
389	20240712	144600	9316675	3000	3000	3000	3000	0
390	20240712	144500	9316675	3000	3000	3000	3000	0
391	20240712	144400	9316675	3000	3000	3000	3000	0
392	20240712	144300	9316675	3000	3000	3000	3000	0
393	20240712	144200	9316675	3000	3000	3000	3000	60
394	20240712	144100	9136675	3010	3010	3010	3010	0
395	20240712	144000	9136675	3010	3010	3010	3010	0
396	20240712	143900	9136675	3010	3010	3010	3010	0
397	20240712	143800	9136675	3010	3010	3010	3010	0
398	20240712	143700	9136675	3010	3010	3010	3010	0
399	20240712	143600	9136675	3010	3010	3010	3010	0
400	20240712	143500	9136675	3010	3010	3010	3010	0
401	20240712	143400	9136675	3010	3010	3010	3010	0
402	20240712	143300	9136675	3010	3010	3010	3010	0
403	20240712	143200	9136675	3010	3010	3010	3010	30
404	20240712	143100	9046375	3010	3010	3010	3010	20
405	20240712	143000	8986175	3000	3000	3000	3000	0
406	20240712	142900	8986175	3000	3000	3000	3000	0
407	20240712	142800	8986175	3000	3000	3000	3000	0
408	20240712	142700	8986175	3000	3000	3000	3000	0
409	20240712	142600	8986175	3000	3000	3000	3000	0
410	20240712	142500	8986175	3000	3000	3000	3000	0
411	20240712	142400	8986175	3000	3000	3000	3000	0
412	20240712	142300	8986175	3000	3000	3000	3000	0
413	20240712	142200	8986175	3000	3000	3000	3000	0
414	20240712	142100	8986175	3000	3000	3000	3000	0
415	20240712	142000	8986175	3000	3000	3000	3000	0
416	20240712	141900	8986175	3000	3000	3000	3000	0
417	20240712	141800	8986175	3000	3000	3000	3000	0
418	20240712	141700	8986175	3000	3000	3000	3000	0
419	20240712	141600	8986175	3000	3000	3000	3000	0
420	20240712	141500	8986175	3000	3000	3000	3000	0
421	20240712	141400	8986175	3000	3000	3000	3000	0
422	20240712	141300	8986175	3000	3000	3000	3000	0
423	20240712	141200	8986175	3000	3000	3000	3000	0
424	20240712	141100	8986175	3000	3000	3000	3000	0
425	20240712	141000	8986175	3000	3000	3000	3000	0
426	20240712	140900	8986175	3000	3000	3000	3000	0
427	20240712	140800	8986175	3000	3000	3000	3000	0
428	20240712	140700	8986175	3000	3000	3000	3000	1
429	20240712	140600	8983175	3005	3005	3005	3005	0
430	20240712	140500	8983175	3005	3005	3005	3005	0
431	20240712	140400	8983175	3005	3005	3005	3005	0
432	20240712	140300	8983175	3005	3005	3005	3005	0
433	20240712	140200	8983175	3005	3005	3005	3005	0
434	20240712	140100	8983175	3005	3005	3005	3005	0
435	20240712	140000	8983175	3005	3005	3005	3005	0
436	20240712	135900	8983175	3005	3005	3005	3005	0
437	20240712	135800	8983175	3005	3005	3005	3005	34
438	20240712	135700	8881005	3010	3010	3010	3010	0
439	20240712	135600	8881005	3010	3010	3010	3010	0
440	20240712	135500	8881005	3010	3010	3010	3010	0
441	20240712	135400	8881005	3010	3010	3010	3010	0
442	20240712	135300	8881005	3010	3010	3010	3010	0
443	20240712	135200	8881005	3010	3010	3010	3010	0
444	20240712	135100	8881005	3010	3010	3010	3010	33
445	20240712	135000	8781675	3000	3000	3000	3000	0
446	20240712	134900	8781675	3000	3000	3000	3000	0
447	20240712	134800	8781675	3000	3000	3000	3000	0
448	20240712	134700	8781675	3000	3000	3000	3000	0
449	20240712	134600	8781675	3000	3000	3000	3000	1
450	20240712	134500	8778675	3000	3000	3000	3000	0
451	20240712	134400	8778675	3000	3000	3000	3000	0
452	20240712	134300	8778675	3000	3000	3000	3000	0
453	20240712	134200	8778675	3000	3000	3000	3000	0
454	20240712	134100	8778675	3000	3000	3000	3000	0
455	20240712	134000	8778675	3000	3000	3000	3000	0
456	20240712	133900	8778675	3000	3000	3000	3000	0
457	20240712	133800	8778675	3000	3000	3000	3000	0
458	20240712	133700	8778675	3000	3000	3000	3000	0
459	20240712	133600	8778675	3000	3000	3000	3000	0
460	20240712	133500	8778675	3000	3000	3000	3000	0
461	20240712	133400	8778675	3000	3000	3000	3000	0
462	20240712	133300	8778675	3000	3000	3000	3000	0
463	20240712	133200	8778675	3000	3000	3000	3000	1
464	20240712	133100	8775675	3020	3020	3020	3020	0
465	20240712	133000	8775675	3020	3020	3020	3020	0
466	20240712	132900	8775675	3020	3020	3020	3020	0
467	20240712	132800	8775675	3020	3020	3020	3020	0
468	20240712	132700	8775675	3020	3020	3020	3020	0
469	20240712	132600	8775675	3020	3020	3020	3020	0
470	20240712	132500	8775675	3020	3020	3020	3020	0
471	20240712	132400	8775675	3020	3020	3020	3020	0
472	20240712	132300	8775675	3020	3020	3020	3020	0
473	20240712	132200	8775675	3020	3020	3020	3020	0
474	20240712	132100	8775675	3020	3020	3020	3020	0
475	20240712	132000	8775675	3020	3020	3020	3020	0
476	20240712	131900	8775675	3020	3020	3020	3020	0
477	20240712	131800	8775675	3020	3020	3020	3020	0
478	20240712	131700	8775675	3020	3020	3020	3020	0
479	20240712	131600	8775675	3020	3010	3020	3010	2
480	20240712	131500	8769645	3000	3000	3000	3000	0
481	20240712	131400	8769645	3000	3000	3000	3000	0
482	20240712	131300	8769645	3000	3000	3000	3000	0
483	20240712	131200	8769645	3000	3000	3000	3000	0
484	20240712	131100	8769645	3000	3000	3000	3000	0
485	20240712	131000	8769645	3000	3020	3020	3000	2
486	20240712	130900	8763625	3020	3020	3020	3020	0
487	20240712	130800	8763625	3020	3020	3020	3020	0
488	20240712	130700	8763625	3020	3020	3020	3020	0
489	20240712	130600	8763625	3020	3020	3020	3020	0
490	20240712	130500	8763625	3020	3020	3020	3020	0
491	20240712	130400	8763625	3020	3020	3020	3020	0
492	20240712	130300	8763625	3020	3020	3020	3020	0
493	20240712	130200	8763625	3020	3020	3020	3020	0
494	20240712	130100	8763625	3020	3020	3020	3020	17
495	20240712	130000	8712285	3020	3020	3020	3020	0
496	20240712	125900	8712285	3020	3020	3020	3020	0
497	20240712	125800	8712285	3020	3020	3020	3020	0
498	20240712	125700	8712285	3020	3020	3020	3020	0
499	20240712	125600	8712285	3020	3020	3020	3020	0
500	20240712	125500	8712285	3020	3020	3020	3020	0
501	20240712	125400	8712285	3020	3020	3020	3020	0
502	20240712	125300	8712285	3020	3020	3020	3020	0
503	20240712	125200	8712285	3020	3020	3020	3020	0
504	20240712	125100	8712285	3020	3020	3020	3020	0
505	20240712	125000	8712285	3020	3020	3020	3020	0
506	20240712	124900	8712285	3020	3020	3020	3020	0
507	20240712	124800	8712285	3020	3020	3020	3020	0
508	20240712	124700	8712285	3020	3020	3020	3020	0
509	20240712	124600	8712285	3020	3020	3020	3020	0
510	20240712	124500	8712285	3020	3020	3020	3020	0
511	20240712	124400	8712285	3020	3020	3020	3020	0
512	20240712	124300	8712285	3020	3020	3020	3020	0
513	20240712	124200	8712285	3020	3020	3020	3020	0
514	20240712	124100	8712285	3020	3020	3020	3020	0
515	20240712	124000	8712285	3020	3020	3020	3020	0
516	20240712	123900	8712285	3020	3020	3020	3020	0
517	20240712	123800	8712285	3020	3020	3020	3020	0
518	20240712	123700	8712285	3020	3020	3020	3020	0
519	20240712	123600	8712285	3020	3020	3020	3020	0
520	20240712	123500	8712285	3020	3020	3020	3020	0
521	20240712	123400	8712285	3020	3020	3020	3020	0
522	20240712	123300	8712285	3020	3020	3020	3020	0
523	20240712	123200	8712285	3020	3020	3020	3020	0
524	20240712	123100	8712285	3020	3020	3020	3020	0
525	20240712	123000	8712285	3020	3020	3020	3020	0
526	20240712	122900	8712285	3020	3020	3020	3020	0
527	20240712	122800	8712285	3020	3020	3020	3020	0
528	20240712	122700	8712285	3020	3020	3020	3020	0
529	20240712	122600	8712285	3020	3020	3020	3020	0
530	20240712	122500	8712285	3020	3020	3020	3020	0
531	20240712	122400	8712285	3020	3020	3020	3020	38
532	20240712	122300	8597525	3020	3020	3020	3020	0
533	20240712	122200	8597525	3020	3020	3020	3020	0
534	20240712	122100	8597525	3020	3020	3020	3020	0
535	20240712	122000	8597525	3020	3020	3020	3020	0
536	20240712	121900	8597525	3020	3020	3020	3020	0
537	20240712	121800	8597525	3020	3020	3020	3020	0
538	20240712	121700	8597525	3020	3020	3020	3020	0
539	20240712	121600	8597525	3020	3020	3020	3020	0
540	20240712	121500	8597525	3020	3020	3020	3020	0
541	20240712	121400	8597525	3020	3020	3020	3020	0
542	20240712	121300	8597525	3020	3020	3020	3020	1
543	20240712	121200	8594505	3000	3000	3000	3000	0
544	20240712	121100	8594505	3000	3000	3000	3000	0
545	20240712	121000	8594505	3000	3000	3000	3000	0
546	20240712	120900	8594505	3000	3000	3000	3000	0
547	20240712	120800	8594505	3000	3000	3000	3000	0
548	20240712	120700	8594505	3000	3000	3000	3000	0
549	20240712	120600	8594505	3000	3000	3000	3000	0
550	20240712	120500	8594505	3000	3000	3000	3000	0
551	20240712	120400	8594505	3000	3000	3000	3000	0
552	20240712	120300	8594505	3000	3000	3000	3000	0
553	20240712	120200	8594505	3000	3000	3000	3000	0
554	20240712	120100	8594505	3000	3000	3000	3000	0
555	20240712	120000	8594505	3000	3000	3000	3000	0
556	20240712	115900	8594505	3000	3000	3000	3000	0
557	20240712	115800	8594505	3000	3000	3000	3000	0
558	20240712	115700	8594505	3000	3000	3000	3000	0
559	20240712	115600	8594505	3000	3000	3000	3000	0
560	20240712	115500	8594505	3000	3000	3000	3000	0
561	20240712	115400	8594505	3000	3000	3000	3000	0
562	20240712	115300	8594505	3000	3000	3000	3000	0
563	20240712	115200	8594505	3000	3000	3000	3000	0
564	20240712	115100	8594505	3000	3000	3000	3000	0
565	20240712	115000	8594505	3000	3000	3000	3000	0
566	20240712	114900	8594505	3000	3000	3000	3000	0
567	20240712	114800	8594505	3000	3000	3000	3000	0
568	20240712	114700	8594505	3000	3000	3000	3000	0
569	20240712	114600	8594505	3000	3000	3000	3000	0
570	20240712	114500	8594505	3000	3000	3000	3000	0
571	20240712	114400	8594505	3000	3000	3000	3000	0
572	20240712	114300	8594505	3000	3000	3000	3000	0
573	20240712	114200	8594505	3000	3000	3000	3000	0
574	20240712	114100	8594505	3000	3000	3000	3000	0
575	20240712	114000	8594505	3000	3000	3000	3000	0
576	20240712	113900	8594505	3000	3000	3000	3000	0
577	20240712	113800	8594505	3000	3000	3000	3000	0
578	20240712	113700	8594505	3000	3000	3000	3000	0
579	20240712	113600	8594505	3000	3000	3000	3000	0
580	20240712	113500	8594505	3000	3000	3000	3000	0
581	20240712	113400	8594505	3000	3000	3000	3000	0
582	20240712	113300	8594505	3000	3000	3000	3000	0
583	20240712	113200	8594505	3000	3000	3000	3000	0
584	20240712	113100	8594505	3000	3000	3000	3000	0
585	20240712	113000	8594505	3000	3000	3000	3000	0
586	20240712	112900	8594505	3000	3000	3000	3000	0
587	20240712	112800	8594505	3000	3000	3000	3000	0
588	20240712	112700	8594505	3000	3000	3000	3000	0
589	20240712	112600	8594505	3000	3000	3000	3000	0
590	20240712	112500	8594505	3000	3010	3010	3000	224
591	20240712	112400	7921505	3020	3020	3020	3020	0
592	20240712	112300	7921505	3020	3020	3020	3020	0
593	20240712	112200	7921505	3020	3020	3020	3020	0
594	20240712	112100	7921505	3020	3020	3020	3020	0
595	20240712	112000	7921505	3020	3020	3020	3020	13
596	20240712	111900	7882245	3020	3020	3020	3020	0
597	20240712	111800	7882245	3020	3020	3020	3020	0
598	20240712	111700	7882245	3020	3020	3020	3020	0
599	20240712	111600	7882245	3020	3020	3020	3020	0
600	20240712	111500	7882245	3020	3020	3020	3020	0
601	20240712	111400	7882245	3020	3020	3020	3020	0
602	20240712	111300	7882245	3020	3020	3020	3020	0
603	20240712	111200	7882245	3020	3020	3020	3020	0
604	20240712	111100	7882245	3020	3020	3020	3020	0
605	20240712	111000	7882245	3020	3020	3020	3020	0
606	20240712	110900	7882245	3020	3020	3020	3020	0
607	20240712	110800	7882245	3020	3020	3020	3020	0
608	20240712	110700	7882245	3020	3020	3020	3020	0
609	20240712	110600	7882245	3020	3020	3020	3020	0
610	20240712	110500	7882245	3020	3020	3020	3020	0
611	20240712	110400	7882245	3020	3020	3020	3020	0
612	20240712	110300	7882245	3020	3020	3020	3020	0
613	20240712	110200	7882245	3020	3020	3020	3020	0
614	20240712	110100	7882245	3020	3020	3020	3020	0
615	20240712	110000	7882245	3020	3020	3020	3020	0
616	20240712	105900	7882245	3020	3015	3020	3015	60
617	20240712	105800	7701335	3015	3015	3015	3015	0
618	20240712	105700	7701335	3015	3015	3015	3015	0
619	20240712	105600	7701335	3015	3015	3015	3015	0
620	20240712	105500	7701335	3015	3015	3015	3015	1
621	20240712	105400	7698320	2995	2995	2995	2995	0
622	20240712	105300	7698320	2995	2995	2995	2995	0
623	20240712	105200	7698320	2995	2995	2995	2995	0
624	20240712	105100	7698320	2995	2995	2995	2995	0
625	20240712	105000	7698320	2995	2995	2995	2995	0
626	20240712	104900	7698320	2995	2995	2995	2995	0
627	20240712	104800	7698320	2995	2995	2995	2995	0
628	20240712	104700	7698320	2995	2995	2995	2995	0
629	20240712	104600	7698320	2995	2995	2995	2995	0
630	20240712	104500	7698320	2995	2995	2995	2995	0
631	20240712	104400	7698320	2995	2995	2995	2995	1
632	20240712	104300	7695325	3015	3015	3015	3015	1
633	20240712	104200	7692310	3015	3015	3015	3015	0
634	20240712	104100	7692310	3015	3015	3015	3015	0
635	20240712	104000	7692310	3015	3015	3015	3015	0
636	20240712	103900	7692310	3015	3015	3015	3015	0
637	20240712	103800	7692310	3015	3015	3015	3015	0
638	20240712	103700	7692310	3015	3015	3015	3015	0
639	20240712	103600	7692310	3015	3015	3015	3015	0
640	20240712	103500	7692310	3015	3015	3015	3015	0
641	20240712	103400	7692310	3015	3015	3015	3015	0
642	20240712	103300	7692310	3015	3015	3015	3015	0
643	20240712	103200	7692310	3015	3015	3015	3015	0
644	20240712	103100	7692310	3015	3015	3015	3015	0
645	20240712	103000	7692310	3015	3015	3015	3015	0
646	20240712	102900	7692310	3015	3015	3015	3015	0
647	20240712	102800	7692310	3015	2995	3015	2995	148
648	20240712	102700	7249030	2985	2985	2985	2985	0
649	20240712	102600	7249030	2985	2985	2985	2985	0
650	20240712	102500	7249030	2985	2985	2985	2985	0
651	20240712	102400	7249030	2985	2985	2985	2985	0
652	20240712	102300	7249030	2985	2985	2985	2985	0
653	20240712	102200	7249030	2985	2985	2985	2985	0
654	20240712	102100	7249030	2985	2980	2985	2980	304
655	20240712	102000	6341825	2975	2975	2975	2975	0
656	20240712	101900	6341825	2975	2975	2975	2975	0
657	20240712	101800	6341825	2975	2975	2975	2975	0
658	20240712	101700	6341825	2975	2975	2975	2975	0
659	20240712	101600	6341825	2975	2975	2975	2975	0
660	20240712	101500	6341825	2975	2975	2975	2975	0
661	20240712	101400	6341825	2975	2975	2975	2975	0
662	20240712	101300	6341825	2975	2975	2975	2975	0
663	20240712	101200	6341825	2975	2975	2975	2975	0
664	20240712	101100	6341825	2975	2980	2980	2975	2
665	20240712	101000	6335870	2980	2980	2980	2980	0
666	20240712	100900	6335870	2980	2980	2980	2980	0
667	20240712	100800	6335870	2980	2980	2980	2980	8
668	20240712	100700	6312030	2980	2980	2980	2980	0
669	20240712	100600	6312030	2980	2980	2980	2980	0
670	20240712	100500	6312030	2980	2980	2980	2980	0
671	20240712	100400	6312030	2980	2980	2980	2980	100
672	20240712	100300	6014030	2980	2980	2980	2980	10
673	20240712	100200	5984230	2980	2980	2980	2980	417
674	20240712	100100	4741570	2980	2980	2980	2980	1
675	20240712	100000	4738590	2985	2985	2985	2985	1
676	20240712	095900	4735605	2985	2985	2985	2985	7
677	20240712	095800	4714710	2985	2985	2985	2985	0
678	20240712	095700	4714710	2985	2985	2985	2985	2
679	20240712	095600	4708740	2980	2980	2980	2980	0
680	20240712	095500	4708740	2980	2980	2980	2980	0
681	20240712	095400	4708740	2980	2980	2980	2980	0
682	20240712	095300	4708740	2980	2980	2980	2980	0
683	20240712	095200	4708740	2980	2980	2980	2980	0
684	20240712	095100	4708740	2980	2980	2980	2980	0
685	20240712	095000	4708740	2980	2980	2980	2980	0
686	20240712	094900	4708740	2980	2980	2980	2980	0
687	20240712	094800	4708740	2980	2985	2985	2980	2
688	20240712	094700	4702775	2985	2985	2985	2985	0
689	20240712	094600	4702775	2985	2985	2985	2985	0
690	20240712	094500	4702775	2985	2985	2985	2985	0
691	20240712	094400	4702775	2985	2985	2985	2985	18
692	20240712	094300	4649045	2985	2985	2985	2985	0
693	20240712	094200	4649045	2985	2985	2985	2985	0
694	20240712	094100	4649045	2985	2985	2985	2985	0
695	20240712	094000	4649045	2985	2985	2985	2985	0
696	20240712	093900	4649045	2985	2985	2985	2985	0
697	20240712	093800	4649045	2985	2985	2985	2985	0
698	20240712	093700	4649045	2985	2985	2985	2985	0
699	20240712	093600	4649045	2985	2985	2985	2985	0
700	20240712	093500	4649045	2985	2995	2995	2985	2
701	20240712	093400	4643065	3015	3015	3015	3015	0
702	20240712	093300	4643065	3015	3015	3015	3015	0
703	20240712	093200	4643065	3015	3015	3015	3015	0
704	20240712	093100	4643065	3015	3015	3015	3015	0
705	20240712	093000	4643065	3015	3015	3015	3015	0
706	20240712	092900	4643065	3015	3015	3015	3015	0
707	20240712	092800	4643065	3015	3015	3015	3015	0
708	20240712	092700	4643065	3015	3015	3015	3015	1
709	20240712	092600	4640050	2990	2990	2990	2990	0
710	20240712	092500	4640050	2990	2990	2990	2990	0
711	20240712	092400	4640050	2990	2990	2990	2990	699
712	20240712	092300	2550040	2980	2980	2980	2980	0
713	20240712	092200	2550040	2980	2980	2980	2980	0
714	20240712	092100	2550040	2980	2980	2980	2980	0
715	20240712	092000	2550040	2980	2980	2980	2980	0
716	20240712	091900	2550040	2980	2980	2980	2980	0
717	20240712	091800	2550040	2980	2980	2980	2980	0
718	20240712	091700	2550040	2980	2980	2980	2980	0
719	20240712	091600	2550040	2980	2980	2980	2980	0
720	20240712	091500	2550040	2980	2980	2980	2980	0
721	20240712	091400	2550040	2980	2980	2980	2980	0
722	20240712	091300	2550040	2980	2980	2980	2980	0
723	20240712	091200	2550040	2980	2980	2980	2980	0
724	20240712	091100	2550040	2980	2980	2980	2980	0
725	20240712	091000	2550040	2980	2990	2990	2980	195
726	20240712	090900	1967445	2985	2990	2990	2985	159
727	20240712	090800	1492200	2990	2990	2990	2990	0
728	20240712	090700	1492200	2990	2990	2990	2990	0
729	20240712	090600	1492200	2990	2990	2990	2990	0
730	20240712	090500	1492200	2990	2995	2995	2990	21
731	20240712	090400	1429335	2995	2995	2995	2995	1
732	20240712	090300	1426340	2995	3015	3015	2995	2
733	20240712	090200	1420330	2995	2995	3015	2995	3
734	20240712	090100	1411325	3015	2995	3015	2995	3
735	20240712	090000	1402310	2990	2990	2990	2990	469