KissMeData/302550/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211700	38228215	2935	2935	2935	2935	505
3	20240712	211600	38228215	2935	2935	2935	2935	0
4	20240712	211500	38228215	2935	2935	2935	2935	0
5	20240712	211400	38228215	2935	2935	2935	2935	0
6	20240712	211300	38228215	2935	2935	2935	2935	0
7	20240712	211200	38228215	2935	2935	2935	2935	0
8	20240712	211100	38228215	2935	2935	2935	2935	0
9	20240712	211000	38228215	2935	2935	2935	2935	0
10	20240712	210900	38228215	2935	2935	2935	2935	0
11	20240712	210800	38228215	2935	2935	2935	2935	0
12	20240712	210700	38228215	2935	2935	2935	2935	0
13	20240712	210600	38228215	2935	2935	2935	2935	0
14	20240712	210500	38228215	2935	2935	2935	2935	0
15	20240712	210400	38228215	2935	2935	2935	2935	0
16	20240712	210300	38228215	2935	2935	2935	2935	0
17	20240712	210200	38228215	2935	2935	2935	2935	0
18	20240712	210100	38228215	2935	2935	2935	2935	0
19	20240712	210000	38228215	2935	2935	2935	2935	0
20	20240712	205900	38228215	2935	2935	2935	2935	0
21	20240712	205800	38228215	2935	2935	2935	2935	0
22	20240712	205700	38228215	2935	2935	2935	2935	0
23	20240712	205600	38228215	2935	2935	2935	2935	0
24	20240712	205500	38228215	2935	2935	2935	2935	0
25	20240712	205400	38228215	2935	2935	2935	2935	0
26	20240712	205300	38228215	2935	2935	2935	2935	0
27	20240712	205200	38228215	2935	2935	2935	2935	0
28	20240712	205100	38228215	2935	2935	2935	2935	0
29	20240712	205000	38228215	2935	2935	2935	2935	0
30	20240712	204900	38228215	2935	2935	2935	2935	0
31	20240712	204800	38228215	2935	2935	2935	2935	0
32	20240712	204700	38228215	2935	2935	2935	2935	505
33	20240712	204600	38228215	2935	2935	2935	2935	0
34	20240712	204500	38228215	2935	2935	2935	2935	0
35	20240712	204400	38228215	2935	2935	2935	2935	0
36	20240712	204300	38228215	2935	2935	2935	2935	0
37	20240712	204200	38228215	2935	2935	2935	2935	0
38	20240712	204100	38228215	2935	2935	2935	2935	0
39	20240712	204000	38228215	2935	2935	2935	2935	0
40	20240712	203900	38228215	2935	2935	2935	2935	0
41	20240712	203800	38228215	2935	2935	2935	2935	0
42	20240712	203700	38228215	2935	2935	2935	2935	0
43	20240712	203600	38228215	2935	2935	2935	2935	0
44	20240712	203500	38228215	2935	2935	2935	2935	0
45	20240712	203400	38228215	2935	2935	2935	2935	0
46	20240712	203300	38228215	2935	2935	2935	2935	0
47	20240712	203200	38228215	2935	2935	2935	2935	0
48	20240712	203100	38228215	2935	2935	2935	2935	0
49	20240712	203000	38228215	2935	2935	2935	2935	0
50	20240712	202900	38228215	2935	2935	2935	2935	0
51	20240712	202800	38228215	2935	2935	2935	2935	0
52	20240712	202700	38228215	2935	2935	2935	2935	0
53	20240712	202600	38228215	2935	2935	2935	2935	0
54	20240712	202500	38228215	2935	2935	2935	2935	0
55	20240712	202400	38228215	2935	2935	2935	2935	0
56	20240712	202300	38228215	2935	2935	2935	2935	0
57	20240712	202200	38228215	2935	2935	2935	2935	0
58	20240712	202100	38228215	2935	2935	2935	2935	0
59	20240712	202000	38228215	2935	2935	2935	2935	0
60	20240712	201900	38228215	2935	2935	2935	2935	0
61	20240712	201800	38228215	2935	2935	2935	2935	0
62	20240712	201700	38228215	2935	2935	2935	2935	505
63	20240712	201600	38228215	2935	2935	2935	2935	0
64	20240712	201500	38228215	2935	2935	2935	2935	0
65	20240712	201400	38228215	2935	2935	2935	2935	0
66	20240712	201300	38228215	2935	2935	2935	2935	0
67	20240712	201200	38228215	2935	2935	2935	2935	0
68	20240712	201100	38228215	2935	2935	2935	2935	0
69	20240712	201000	38228215	2935	2935	2935	2935	0
70	20240712	200900	38228215	2935	2935	2935	2935	0
71	20240712	200800	38228215	2935	2935	2935	2935	0
72	20240712	200700	38228215	2935	2935	2935	2935	0
73	20240712	200600	38228215	2935	2935	2935	2935	0
74	20240712	200500	38228215	2935	2935	2935	2935	0
75	20240712	200400	38228215	2935	2935	2935	2935	0
76	20240712	200300	38228215	2935	2935	2935	2935	0
77	20240712	200200	38228215	2935	2935	2935	2935	0
78	20240712	200100	38228215	2935	2935	2935	2935	0
79	20240712	200000	38228215	2935	2935	2935	2935	0
80	20240712	195900	38228215	2935	2935	2935	2935	0
81	20240712	195800	38228215	2935	2935	2935	2935	0
82	20240712	195700	38228215	2935	2935	2935	2935	0
83	20240712	195600	38228215	2935	2935	2935	2935	0
84	20240712	195500	38228215	2935	2935	2935	2935	0
85	20240712	195400	38228215	2935	2935	2935	2935	0
86	20240712	195300	38228215	2935	2935	2935	2935	0
87	20240712	195200	38228215	2935	2935	2935	2935	0
88	20240712	195100	38228215	2935	2935	2935	2935	0
89	20240712	195000	38228215	2935	2935	2935	2935	0
90	20240712	194900	38228215	2935	2935	2935	2935	0
91	20240712	194800	38228215	2935	2935	2935	2935	0
92	20240712	194700	38228215	2935	2935	2935	2935	505
93	20240712	194600	38228215	2935	2935	2935	2935	0
94	20240712	194500	38228215	2935	2935	2935	2935	0
95	20240712	194400	38228215	2935	2935	2935	2935	0
96	20240712	194300	38228215	2935	2935	2935	2935	0
97	20240712	194200	38228215	2935	2935	2935	2935	0
98	20240712	194100	38228215	2935	2935	2935	2935	0
99	20240712	194000	38228215	2935	2935	2935	2935	0
100	20240712	193900	38228215	2935	2935	2935	2935	0
101	20240712	193800	38228215	2935	2935	2935	2935	0
102	20240712	193700	38228215	2935	2935	2935	2935	0
103	20240712	193600	38228215	2935	2935	2935	2935	0
104	20240712	193500	38228215	2935	2935	2935	2935	0
105	20240712	193400	38228215	2935	2935	2935	2935	0
106	20240712	193300	38228215	2935	2935	2935	2935	0
107	20240712	193200	38228215	2935	2935	2935	2935	0
108	20240712	193100	38228215	2935	2935	2935	2935	0
109	20240712	193000	38228215	2935	2935	2935	2935	0
110	20240712	192900	38228215	2935	2935	2935	2935	0
111	20240712	192800	38228215	2935	2935	2935	2935	0
112	20240712	192700	38228215	2935	2935	2935	2935	0
113	20240712	192600	38228215	2935	2935	2935	2935	0
114	20240712	192500	38228215	2935	2935	2935	2935	0
115	20240712	192400	38228215	2935	2935	2935	2935	0
116	20240712	192300	38228215	2935	2935	2935	2935	0
117	20240712	192200	38228215	2935	2935	2935	2935	0
118	20240712	192100	38228215	2935	2935	2935	2935	0
119	20240712	192000	38228215	2935	2935	2935	2935	0
120	20240712	191900	38228215	2935	2935	2935	2935	0
121	20240712	191800	38228215	2935	2935	2935	2935	0
122	20240712	191700	38228215	2935	2935	2935	2935	505
123	20240712	191600	38228215	2935	2935	2935	2935	0
124	20240712	191500	38228215	2935	2935	2935	2935	0
125	20240712	191400	38228215	2935	2935	2935	2935	0
126	20240712	191300	38228215	2935	2935	2935	2935	0
127	20240712	191200	38228215	2935	2935	2935	2935	0
128	20240712	191100	38228215	2935	2935	2935	2935	0
129	20240712	191000	38228215	2935	2935	2935	2935	0
130	20240712	190900	38228215	2935	2935	2935	2935	0
131	20240712	190800	38228215	2935	2935	2935	2935	0
132	20240712	190700	38228215	2935	2935	2935	2935	0
133	20240712	190600	38228215	2935	2935	2935	2935	0
134	20240712	190500	38228215	2935	2935	2935	2935	0
135	20240712	190400	38228215	2935	2935	2935	2935	0
136	20240712	190300	38228215	2935	2935	2935	2935	0
137	20240712	190200	38228215	2935	2935	2935	2935	0
138	20240712	190100	38228215	2935	2935	2935	2935	0
139	20240712	190000	38228215	2935	2935	2935	2935	0
140	20240712	185900	38228215	2935	2935	2935	2935	0
141	20240712	185800	38228215	2935	2935	2935	2935	0
142	20240712	185700	38228215	2935	2935	2935	2935	0
143	20240712	185600	38228215	2935	2935	2935	2935	0
144	20240712	185500	38228215	2935	2935	2935	2935	0
145	20240712	185400	38228215	2935	2935	2935	2935	0
146	20240712	185300	38228215	2935	2935	2935	2935	0
147	20240712	185200	38228215	2935	2935	2935	2935	0
148	20240712	185100	38228215	2935	2935	2935	2935	0
149	20240712	185000	38228215	2935	2935	2935	2935	0
150	20240712	184900	38228215	2935	2935	2935	2935	0
151	20240712	184800	38228215	2935	2935	2935	2935	0
152	20240712	184700	38228215	2935	2935	2935	2935	505
153	20240712	184600	38228215	2935	2935	2935	2935	0
154	20240712	184500	38228215	2935	2935	2935	2935	0
155	20240712	184400	38228215	2935	2935	2935	2935	0
156	20240712	184300	38228215	2935	2935	2935	2935	0
157	20240712	184200	38228215	2935	2935	2935	2935	0
158	20240712	184100	38228215	2935	2935	2935	2935	0
159	20240712	184000	38228215	2935	2935	2935	2935	0
160	20240712	183900	38228215	2935	2935	2935	2935	0
161	20240712	183800	38228215	2935	2935	2935	2935	0
162	20240712	183700	38228215	2935	2935	2935	2935	0
163	20240712	183600	38228215	2935	2935	2935	2935	0
164	20240712	183500	38228215	2935	2935	2935	2935	0
165	20240712	183400	38228215	2935	2935	2935	2935	0
166	20240712	183300	38228215	2935	2935	2935	2935	0
167	20240712	183200	38228215	2935	2935	2935	2935	0
168	20240712	183100	38228215	2935	2935	2935	2935	0
169	20240712	183000	38228215	2935	2935	2935	2935	0
170	20240712	182900	38228215	2935	2935	2935	2935	0
171	20240712	182800	38228215	2935	2935	2935	2935	0
172	20240712	182700	38228215	2935	2935	2935	2935	0
173	20240712	182600	38228215	2935	2935	2935	2935	0
174	20240712	182500	38228215	2935	2935	2935	2935	0
175	20240712	182400	38228215	2935	2935	2935	2935	0
176	20240712	182300	38228215	2935	2935	2935	2935	0
177	20240712	182200	38228215	2935	2935	2935	2935	0
178	20240712	182100	38228215	2935	2935	2935	2935	0
179	20240712	182000	38228215	2935	2935	2935	2935	0
180	20240712	181900	38228215	2935	2935	2935	2935	0
181	20240712	181800	38228215	2935	2935	2935	2935	0
182	20240712	181700	38228215	2935	2935	2935	2935	505
183	20240712	181600	38228215	2935	2935	2935	2935	0
184	20240712	181500	38228215	2935	2935	2935	2935	0
185	20240712	181400	38228215	2935	2935	2935	2935	0
186	20240712	181300	38228215	2935	2935	2935	2935	0
187	20240712	181200	38228215	2935	2935	2935	2935	0
188	20240712	181100	38228215	2935	2935	2935	2935	0
189	20240712	181000	38228215	2935	2935	2935	2935	0
190	20240712	180900	38228215	2935	2935	2935	2935	0
191	20240712	180800	38228215	2935	2935	2935	2935	0
192	20240712	180700	38228215	2935	2935	2935	2935	0
193	20240712	180600	38228215	2935	2935	2935	2935	0
194	20240712	180500	38228215	2935	2935	2935	2935	0
195	20240712	180400	38228215	2935	2935	2935	2935	0
196	20240712	180300	38228215	2935	2935	2935	2935	0
197	20240712	180200	38228215	2935	2935	2935	2935	0
198	20240712	180100	38228215	2935	2935	2935	2935	0
199	20240712	180000	38228215	2935	2935	2935	2935	0
200	20240712	175900	38228215	2935	2935	2935	2935	0
201	20240712	175800	38228215	2935	2935	2935	2935	0
202	20240712	175700	38228215	2935	2935	2935	2935	0
203	20240712	175600	38228215	2935	2935	2935	2935	0
204	20240712	175500	38228215	2935	2935	2935	2935	0
205	20240712	175400	38228215	2935	2935	2935	2935	0
206	20240712	175300	38228215	2935	2935	2935	2935	0
207	20240712	175200	38228215	2935	2935	2935	2935	0
208	20240712	175100	38228215	2935	2935	2935	2935	0
209	20240712	175000	38228215	2935	2935	2935	2935	0
210	20240712	174900	38228215	2935	2935	2935	2935	0
211	20240712	174800	38228215	2935	2935	2935	2935	0
212	20240712	174700	38228215	2935	2935	2935	2935	505
213	20240712	174600	38228215	2935	2935	2935	2935	0
214	20240712	174500	38228215	2935	2935	2935	2935	0
215	20240712	174400	38228215	2935	2935	2935	2935	0
216	20240712	174300	38228215	2935	2935	2935	2935	0
217	20240712	174200	38228215	2935	2935	2935	2935	0
218	20240712	174100	38228215	2935	2935	2935	2935	0
219	20240712	174000	38228215	2935	2935	2935	2935	0
220	20240712	173900	38228215	2935	2935	2935	2935	0
221	20240712	173800	38228215	2935	2935	2935	2935	0
222	20240712	173700	38228215	2935	2935	2935	2935	0
223	20240712	173600	38228215	2935	2935	2935	2935	0
224	20240712	173500	38228215	2935	2935	2935	2935	0
225	20240712	173400	38228215	2935	2935	2935	2935	0
226	20240712	173300	38228215	2935	2935	2935	2935	0
227	20240712	173200	38228215	2935	2935	2935	2935	0
228	20240712	173100	38228215	2935	2935	2935	2935	0
229	20240712	173000	38228215	2935	2935	2935	2935	0
230	20240712	172900	38228215	2935	2935	2935	2935	0
231	20240712	172800	38228215	2935	2935	2935	2935	0
232	20240712	172700	38228215	2935	2935	2935	2935	0
233	20240712	172600	38228215	2935	2935	2935	2935	0
234	20240712	172500	38228215	2935	2935	2935	2935	0
235	20240712	172400	38228215	2935	2935	2935	2935	0
236	20240712	172300	38228215	2935	2935	2935	2935	0
237	20240712	172200	38228215	2935	2935	2935	2935	0
238	20240712	172100	38228215	2935	2935	2935	2935	0
239	20240712	172000	38228215	2935	2935	2935	2935	0
240	20240712	171900	38228215	2935	2935	2935	2935	0
241	20240712	171800	38228215	2935	2935	2935	2935	0
242	20240712	171700	38228215	2935	2935	2935	2935	505
243	20240712	171600	38228215	2935	2935	2935	2935	0
244	20240712	171500	38228215	2935	2935	2935	2935	0
245	20240712	171400	38228215	2935	2935	2935	2935	0
246	20240712	171300	38228215	2935	2935	2935	2935	0
247	20240712	171200	38228215	2935	2935	2935	2935	0
248	20240712	171100	38228215	2935	2935	2935	2935	0
249	20240712	171000	38228215	2935	2935	2935	2935	0
250	20240712	170900	38228215	2935	2935	2935	2935	0
251	20240712	170800	38228215	2935	2935	2935	2935	0
252	20240712	170700	38228215	2935	2935	2935	2935	0
253	20240712	170600	38228215	2935	2935	2935	2935	0
254	20240712	170500	38228215	2935	2935	2935	2935	0
255	20240712	170400	38228215	2935	2935	2935	2935	0
256	20240712	170300	38228215	2935	2935	2935	2935	0
257	20240712	170200	38228215	2935	2935	2935	2935	0
258	20240712	170100	38228215	2935	2935	2935	2935	0
259	20240712	170000	38228215	2935	2935	2935	2935	0
260	20240712	165900	38228215	2935	2935	2935	2935	0
261	20240712	165800	38228215	2935	2935	2935	2935	0
262	20240712	165700	38228215	2935	2935	2935	2935	0
263	20240712	165600	38228215	2935	2935	2935	2935	0
264	20240712	165500	38228215	2935	2935	2935	2935	0
265	20240712	165400	38228215	2935	2935	2935	2935	0
266	20240712	165300	38228215	2935	2935	2935	2935	0
267	20240712	165200	38228215	2935	2935	2935	2935	0
268	20240712	165100	38228215	2935	2935	2935	2935	0
269	20240712	165000	38228215	2935	2935	2935	2935	0
270	20240712	164900	38228215	2935	2935	2935	2935	0
271	20240712	164800	38228215	2935	2935	2935	2935	0
272	20240712	164700	38228215	2935	2935	2935	2935	505
273	20240712	164600	38228215	2935	2935	2935	2935	0
274	20240712	164500	38228215	2935	2935	2935	2935	0
275	20240712	164400	38228215	2935	2935	2935	2935	0
276	20240712	164300	38228215	2935	2935	2935	2935	0
277	20240712	164200	38228215	2935	2935	2935	2935	0
278	20240712	164100	38228215	2935	2935	2935	2935	0
279	20240712	164000	38228215	2935	2935	2935	2935	0
280	20240712	163900	38228215	2935	2935	2935	2935	0
281	20240712	163800	38228215	2935	2935	2935	2935	0
282	20240712	163700	38228215	2935	2935	2935	2935	0
283	20240712	163600	38228215	2935	2935	2935	2935	0
284	20240712	163500	38228215	2935	2935	2935	2935	0
285	20240712	163400	38228215	2935	2935	2935	2935	0
286	20240712	163300	38228215	2935	2935	2935	2935	0
287	20240712	163200	38228215	2935	2935	2935	2935	0
288	20240712	163100	38228215	2935	2935	2935	2935	0
289	20240712	163000	38228215	2935	2935	2935	2935	0
290	20240712	162900	38228215	2935	2935	2935	2935	0
291	20240712	162800	38228215	2935	2935	2935	2935	0
292	20240712	162700	38228215	2935	2935	2935	2935	0
293	20240712	162600	38228215	2935	2935	2935	2935	0
294	20240712	162500	38228215	2935	2935	2935	2935	0
295	20240712	162400	38228215	2935	2935	2935	2935	0
296	20240712	162300	38228215	2935	2935	2935	2935	0
297	20240712	162200	38228215	2935	2935	2935	2935	0
298	20240712	162100	38228215	2935	2935	2935	2935	0
299	20240712	162000	38228215	2935	2935	2935	2935	0
300	20240712	161900	38228215	2935	2935	2935	2935	0
301	20240712	161800	38228215	2935	2935	2935	2935	0
302	20240712	161700	38228215	2935	2935	2935	2935	505
303	20240712	161600	38228215	2935	2935	2935	2935	0
304	20240712	161500	38228215	2935	2935	2935	2935	0
305	20240712	161400	38228215	2935	2935	2935	2935	0
306	20240712	161300	38228215	2935	2935	2935	2935	0
307	20240712	161200	38228215	2935	2935	2935	2935	0
308	20240712	161100	38228215	2935	2935	2935	2935	0
309	20240712	161000	38228215	2935	2935	2935	2935	0
310	20240712	160900	38228215	2935	2935	2935	2935	0
311	20240712	160800	38228215	2935	2935	2935	2935	0
312	20240712	160700	38228215	2935	2935	2935	2935	0
313	20240712	160600	38228215	2935	2935	2935	2935	0
314	20240712	160500	38228215	2935	2935	2935	2935	0
315	20240712	160400	38228215	2935	2935	2935	2935	0
316	20240712	160300	38228215	2935	2935	2935	2935	0
317	20240712	160200	38228215	2935	2935	2935	2935	0
318	20240712	160100	38228215	2935	2935	2935	2935	0
319	20240712	160000	38228215	2935	2935	2935	2935	0
320	20240712	155900	38228215	2935	2935	2935	2935	0
321	20240712	155800	38228215	2935	2935	2935	2935	0
322	20240712	155700	38228215	2935	2935	2935	2935	0
323	20240712	155600	38228215	2935	2935	2935	2935	0
324	20240712	155500	38228215	2935	2935	2935	2935	0
325	20240712	155400	38228215	2935	2935	2935	2935	0
326	20240712	155300	38228215	2935	2935	2935	2935	0
327	20240712	155200	38228215	2935	2935	2935	2935	0
328	20240712	155100	38228215	2935	2935	2935	2935	0
329	20240712	155000	38228215	2935	2935	2935	2935	0
330	20240712	154900	38228215	2935	2935	2935	2935	0
331	20240712	154800	38228215	2935	2935	2935	2935	0
332	20240712	154700	38228215	2935	2935	2935	2935	505
333	20240712	154600	38228215	2935	2935	2935	2935	0
334	20240712	154500	38228215	2935	2935	2935	2935	0
335	20240712	154400	38228215	2935	2935	2935	2935	0
336	20240712	154300	38228215	2935	2935	2935	2935	0
337	20240712	154200	38228215	2935	2935	2935	2935	0
338	20240712	154100	38228215	2935	2935	2935	2935	0
339	20240712	154000	38228215	2935	2935	2935	2935	0
340	20240712	153900	38228215	2935	2935	2935	2935	0
341	20240712	153800	38228215	2935	2935	2935	2935	0
342	20240712	153700	38228215	2935	2935	2935	2935	0
343	20240712	153600	38228215	2935	2935	2935	2935	0
344	20240712	153500	38228215	2935	2935	2935	2935	0
345	20240712	153400	38228215	2935	2935	2935	2935	0
346	20240712	153300	38228215	2935	2935	2935	2935	0
347	20240712	153200	38228215	2935	2935	2935	2935	0
348	20240712	153100	38228215	2935	2935	2935	2935	0
349	20240712	153000	38228215	2935	2935	2935	2935	505
350	20240712	152900	36746040	2930	2930	2930	2930	0
351	20240712	152800	36746040	2930	2930	2930	2930	0
352	20240712	152700	36746040	2930	2930	2930	2930	0
353	20240712	152600	36746040	2930	2930	2930	2930	0
354	20240712	152500	36746040	2930	2930	2930	2930	0
355	20240712	152400	36746040	2930	2930	2930	2930	0
356	20240712	152300	36746040	2930	2930	2930	2930	0
357	20240712	152200	36746040	2930	2930	2930	2930	0
358	20240712	152100	36746040	2930	2930	2930	2930	0
359	20240712	152000	36746040	2930	2930	2930	2930	0
360	20240712	151900	36746040	2930	2930	2930	2905	43
361	20240712	151800	36620455	2930	2930	2930	2930	0
362	20240712	151700	36620455	2930	2930	2930	2930	2
363	20240712	151600	36614595	2930	2905	2930	2905	21
364	20240712	151500	36553365	2930	2930	2930	2930	1
365	20240712	151400	36550435	2930	2905	2930	2905	8
366	20240712	151300	36527090	2930	2930	2930	2930	1
367	20240712	151200	36524160	2935	2935	2935	2935	0
368	20240712	151100	36524160	2935	2935	2935	2935	0
369	20240712	151000	36524160	2935	2935	2935	2935	0
370	20240712	150900	36524160	2935	2935	2935	2935	1
371	20240712	150800	36521225	2935	2935	2935	2935	0
372	20240712	150700	36521225	2935	2935	2935	2935	0
373	20240712	150600	36521225	2935	2935	2935	2935	0
374	20240712	150500	36521225	2935	2935	2935	2935	0
375	20240712	150400	36521225	2935	2935	2935	2935	0
376	20240712	150300	36521225	2935	2935	2935	2935	0
377	20240712	150200	36521225	2935	2935	2935	2935	0
378	20240712	150100	36521225	2935	2930	2935	2930	4
379	20240712	150000	36509495	2935	2910	2935	2900	752
380	20240712	145900	34325155	2935	2935	2935	2935	0
381	20240712	145800	34325155	2935	2935	2935	2935	0
382	20240712	145700	34325155	2935	2935	2935	2935	0
383	20240712	145600	34325155	2935	2935	2935	2935	0
384	20240712	145500	34325155	2935	2930	2935	2930	2
385	20240712	145400	34319290	2910	2910	2910	2910	1
386	20240712	145300	34316380	2935	2935	2935	2935	1
387	20240712	145200	34313445	2910	2910	2910	2910	0
388	20240712	145100	34313445	2910	2910	2935	2910	6
389	20240712	145000	34295910	2935	2935	2935	2935	0
390	20240712	144900	34295910	2935	2935	2935	2935	0
391	20240712	144800	34295910	2935	2935	2935	2935	0
392	20240712	144700	34295910	2935	2935	2935	2935	0
393	20240712	144600	34295910	2935	2935	2935	2935	1
394	20240712	144500	34292975	2935	2935	2935	2935	0
395	20240712	144400	34292975	2935	2935	2935	2935	0
396	20240712	144300	34292975	2935	2935	2935	2935	0
397	20240712	144200	34292975	2935	2910	2935	2910	105
398	20240712	144100	33985400	2930	2930	2930	2930	0
399	20240712	144000	33985400	2930	2930	2930	2930	0
400	20240712	143900	33985400	2930	2930	2930	2930	0
401	20240712	143800	33985400	2930	2930	2930	2930	320
402	20240712	143700	33047800	2940	2940	2940	2940	0
403	20240712	143600	33047800	2940	2940	2940	2940	0
404	20240712	143500	33047800	2940	2940	2940	2940	0
405	20240712	143400	33047800	2940	2940	2940	2940	0
406	20240712	143300	33047800	2940	2940	2940	2940	0
407	20240712	143200	33047800	2940	2940	2940	2940	0
408	20240712	143100	33047800	2940	2940	2940	2940	0
409	20240712	143000	33047800	2940	2940	2940	2940	0
410	20240712	142900	33047800	2940	2940	2940	2915	3
411	20240712	142800	33039005	2920	2920	2920	2920	10
412	20240712	142700	33009805	2940	2940	2940	2940	0
413	20240712	142600	33009805	2940	2940	2940	2940	0
414	20240712	142500	33009805	2940	2940	2940	2940	0
415	20240712	142400	33009805	2940	2940	2940	2940	0
416	20240712	142300	33009805	2940	2940	2940	2940	0
417	20240712	142200	33009805	2940	2935	2940	2935	2
418	20240712	142100	33003930	2920	2925	2925	2920	400
419	20240712	142000	31835900	2940	2940	2940	2940	0
420	20240712	141900	31835900	2940	2940	2940	2940	0
421	20240712	141800	31835900	2940	2940	2940	2940	2
422	20240712	141700	31830020	2940	2940	2940	2940	0
423	20240712	141600	31830020	2940	2940	2940	2940	1
424	20240712	141500	31827080	2920	2920	2920	2920	0
425	20240712	141400	31827080	2920	2920	2920	2920	0
426	20240712	141300	31827080	2920	2920	2920	2920	0
427	20240712	141200	31827080	2920	2920	2920	2920	1000
428	20240712	141100	28907080	2940	2940	2940	2940	0
429	20240712	141000	28907080	2940	2920	2940	2920	62
430	20240712	140900	28726000	2940	2940	2940	2940	1
431	20240712	140800	28723060	2920	2920	2920	2920	2
432	20240712	140700	28717220	2945	2945	2945	2945	0
433	20240712	140600	28717220	2945	2945	2945	2945	0
434	20240712	140500	28717220	2945	2945	2945	2945	0
435	20240712	140400	28717220	2945	2945	2945	2945	0
436	20240712	140300	28717220	2945	2945	2945	2945	0
437	20240712	140200	28717220	2945	2945	2945	2945	0
438	20240712	140100	28717220	2945	2945	2945	2945	0
439	20240712	140000	28717220	2945	2945	2945	2945	0
440	20240712	135900	28717220	2945	2945	2945	2945	0
441	20240712	135800	28717220	2945	2945	2945	2945	0
442	20240712	135700	28717220	2945	2945	2945	2945	0
443	20240712	135600	28717220	2945	2945	2945	2945	0
444	20240712	135500	28717220	2945	2945	2945	2945	0
445	20240712	135400	28717220	2945	2945	2945	2945	0
446	20240712	135300	28717220	2945	2945	2945	2945	0
447	20240712	135200	28717220	2945	2945	2945	2945	0
448	20240712	135100	28717220	2945	2945	2945	2945	0
449	20240712	135000	28717220	2945	2945	2945	2945	0
450	20240712	134900	28717220	2945	2945	2945	2945	0
451	20240712	134800	28717220	2945	2945	2945	2945	0
452	20240712	134700	28717220	2945	2945	2945	2945	2
453	20240712	134600	28711330	2945	2945	2945	2945	0
454	20240712	134500	28711330	2945	2945	2945	2945	1
455	20240712	134400	28708385	2945	2945	2945	2945	0
456	20240712	134300	28708385	2945	2945	2945	2945	0
457	20240712	134200	28708385	2945	2935	2945	2935	2
458	20240712	134100	28702505	2945	2945	2945	2945	0
459	20240712	134000	28702505	2945	2945	2945	2945	0
460	20240712	133900	28702505	2945	2945	2945	2945	0
461	20240712	133800	28702505	2945	2945	2945	2945	0
462	20240712	133700	28702505	2945	2945	2945	2945	0
463	20240712	133600	28702505	2945	2945	2945	2945	0
464	20240712	133500	28702505	2945	2945	2945	2945	0
465	20240712	133400	28702505	2945	2945	2945	2945	0
466	20240712	133300	28702505	2945	2945	2945	2945	0
467	20240712	133200	28702505	2945	2945	2945	2945	0
468	20240712	133100	28702505	2945	2945	2945	2945	0
469	20240712	133000	28702505	2945	2945	2945	2945	0
470	20240712	132900	28702505	2945	2945	2945	2945	0
471	20240712	132800	28702505	2945	2945	2945	2945	1
472	20240712	132700	28699560	2945	2935	2945	2935	1085
473	20240712	132600	25515075	2935	2935	2935	2935	0
474	20240712	132500	25515075	2935	2935	2935	2935	0
475	20240712	132400	25515075	2935	2935	2935	2935	0
476	20240712	132300	25515075	2935	2935	2935	2935	0
477	20240712	132200	25515075	2935	2935	2935	2935	0
478	20240712	132100	25515075	2935	2935	2935	2935	0
479	20240712	132000	25515075	2935	2935	2935	2935	0
480	20240712	131900	25515075	2935	2935	2935	2935	0
481	20240712	131800	25515075	2935	2935	2935	2935	0
482	20240712	131700	25515075	2935	2935	2935	2935	0
483	20240712	131600	25515075	2935	2935	2935	2935	0
484	20240712	131500	25515075	2935	2935	2935	2935	0
485	20240712	131400	25515075	2935	2935	2935	2935	0
486	20240712	131300	25515075	2935	2935	2935	2935	0
487	20240712	131200	25515075	2935	2935	2935	2935	0
488	20240712	131100	25515075	2935	2935	2935	2935	0
489	20240712	131000	25515075	2935	2935	2935	2935	0
490	20240712	130900	25515075	2935	2935	2935	2935	0
491	20240712	130800	25515075	2935	2935	2935	2935	0
492	20240712	130700	25515075	2935	2935	2935	2935	0
493	20240712	130600	25515075	2935	2935	2935	2935	0
494	20240712	130500	25515075	2935	2935	2935	2935	0
495	20240712	130400	25515075	2935	2935	2935	2935	0
496	20240712	130300	25515075	2935	2935	2935	2935	0
497	20240712	130200	25515075	2935	2935	2935	2935	0
498	20240712	130100	25515075	2935	2935	2935	2935	0
499	20240712	130000	25515075	2935	2935	2935	2935	0
500	20240712	125900	25515075	2935	2935	2935	2935	0
501	20240712	125800	25515075	2935	2935	2935	2935	0
502	20240712	125700	25515075	2935	2935	2935	2935	0
503	20240712	125600	25515075	2935	2935	2935	2935	0
504	20240712	125500	25515075	2935	2935	2935	2935	0
505	20240712	125400	25515075	2935	2935	2935	2935	0
506	20240712	125300	25515075	2935	2935	2935	2935	0
507	20240712	125200	25515075	2935	2935	2935	2935	0
508	20240712	125100	25515075	2935	2935	2935	2935	0
509	20240712	125000	25515075	2935	2935	2935	2935	0
510	20240712	124900	25515075	2935	2935	2935	2935	0
511	20240712	124800	25515075	2935	2935	2935	2935	0
512	20240712	124700	25515075	2935	2935	2935	2935	0
513	20240712	124600	25515075	2935	2935	2935	2935	0
514	20240712	124500	25515075	2935	2935	2935	2935	0
515	20240712	124400	25515075	2935	2935	2935	2935	0
516	20240712	124300	25515075	2935	2935	2935	2935	0
517	20240712	124200	25515075	2935	2935	2935	2935	0
518	20240712	124100	25515075	2935	2935	2935	2935	1
519	20240712	124000	25512140	2920	2920	2920	2920	49
520	20240712	123900	25369060	2935	2935	2935	2935	1
521	20240712	123800	25366125	2920	2920	2920	2920	7
522	20240712	123700	25345685	2935	2935	2935	2935	0
523	20240712	123600	25345685	2935	2935	2935	2935	0
524	20240712	123500	25345685	2935	2935	2935	2935	0
525	20240712	123400	25345685	2935	2935	2935	2935	0
526	20240712	123300	25345685	2935	2935	2935	2935	0
527	20240712	123200	25345685	2935	2935	2935	2935	0
528	20240712	123100	25345685	2935	2935	2935	2935	0
529	20240712	123000	25345685	2935	2935	2935	2935	0
530	20240712	122900	25345685	2935	2935	2935	2935	0
531	20240712	122800	25345685	2935	2935	2935	2935	0
532	20240712	122700	25345685	2935	2935	2935	2935	0
533	20240712	122600	25345685	2935	2935	2935	2935	0
534	20240712	122500	25345685	2935	2935	2935	2935	0
535	20240712	122400	25345685	2935	2935	2935	2935	0
536	20240712	122300	25345685	2935	2935	2935	2935	0
537	20240712	122200	25345685	2935	2935	2935	2935	0
538	20240712	122100	25345685	2935	2935	2935	2920	9
539	20240712	122000	25319345	2920	2920	2920	2920	55
540	20240712	121900	25158745	2935	2935	2935	2935	0
541	20240712	121800	25158745	2935	2935	2935	2935	0
542	20240712	121700	25158745	2935	2935	2935	2935	0
543	20240712	121600	25158745	2935	2935	2935	2935	20
544	20240712	121500	25100045	2940	2940	2940	2940	0
545	20240712	121400	25100045	2940	2940	2940	2940	0
546	20240712	121300	25100045	2940	2940	2940	2940	0
547	20240712	121200	25100045	2940	2940	2940	2940	0
548	20240712	121100	25100045	2940	2940	2940	2940	0
549	20240712	121000	25100045	2940	2940	2940	2940	0
550	20240712	120900	25100045	2940	2940	2940	2940	0
551	20240712	120800	25100045	2940	2940	2940	2940	0
552	20240712	120700	25100045	2940	2940	2940	2940	0
553	20240712	120600	25100045	2940	2940	2940	2940	0
554	20240712	120500	25100045	2940	2940	2940	2940	0
555	20240712	120400	25100045	2940	2940	2940	2940	0
556	20240712	120300	25100045	2940	2940	2940	2940	0
557	20240712	120200	25100045	2940	2940	2940	2940	0
558	20240712	120100	25100045	2940	2940	2940	2940	0
559	20240712	120000	25100045	2940	2940	2940	2940	0
560	20240712	115900	25100045	2940	2940	2940	2940	0
561	20240712	115800	25100045	2940	2940	2940	2940	0
562	20240712	115700	25100045	2940	2940	2940	2940	0
563	20240712	115600	25100045	2940	2940	2940	2940	0
564	20240712	115500	25100045	2940	2940	2940	2940	0
565	20240712	115400	25100045	2940	2940	2940	2940	0
566	20240712	115300	25100045	2940	2940	2940	2940	0
567	20240712	115200	25100045	2940	2940	2940	2940	0
568	20240712	115100	25100045	2940	2940	2940	2940	0
569	20240712	115000	25100045	2940	2940	2940	2940	0
570	20240712	114900	25100045	2940	2940	2940	2940	0
571	20240712	114800	25100045	2940	2940	2940	2940	2
572	20240712	114700	25094165	2940	2940	2940	2940	200
573	20240712	114600	24506165	2940	2940	2940	2940	0
574	20240712	114500	24506165	2940	2940	2940	2940	60
575	20240712	114400	24329765	2940	2940	2940	2940	0
576	20240712	114300	24329765	2940	2940	2940	2940	0
577	20240712	114200	24329765	2940	2940	2940	2940	0
578	20240712	114100	24329765	2940	2940	2940	2940	0
579	20240712	114000	24329765	2940	2940	2940	2940	0
580	20240712	113900	24329765	2940	2940	2940	2940	0
581	20240712	113800	24329765	2940	2940	2940	2940	0
582	20240712	113700	24329765	2940	2940	2940	2940	0
583	20240712	113600	24329765	2940	2940	2940	2940	0
584	20240712	113500	24329765	2940	2940	2940	2940	0
585	20240712	113400	24329765	2940	2940	2940	2940	0
586	20240712	113300	24329765	2940	2940	2940	2940	0
587	20240712	113200	24329765	2940	2940	2940	2940	0
588	20240712	113100	24329765	2940	2940	2940	2940	0
589	20240712	113000	24329765	2940	2940	2940	2940	0
590	20240712	112900	24329765	2940	2940	2940	2940	1
591	20240712	112800	24326825	2940	2940	2940	2940	0
592	20240712	112700	24326825	2940	2940	2940	2940	45
593	20240712	112600	24194525	2940	2940	2940	2940	0
594	20240712	112500	24194525	2940	2940	2940	2940	2
595	20240712	112400	24188645	2915	2915	2915	2915	40
596	20240712	112300	24072045	2940	2940	2940	2940	0
597	20240712	112200	24072045	2940	2940	2940	2940	0
598	20240712	112100	24072045	2940	2940	2940	2940	0
599	20240712	112000	24072045	2940	2940	2940	2940	1
600	20240712	111900	24069105	2940	2940	2940	2940	0
601	20240712	111800	24069105	2940	2935	2940	2935	10
602	20240712	111700	24039750	2935	2935	2935	2935	0
603	20240712	111600	24039750	2935	2935	2935	2935	0
604	20240712	111500	24039750	2935	2935	2935	2935	1
605	20240712	111400	24036815	2935	2930	2935	2900	755
606	20240712	111300	21833370	2930	2930	2930	2930	0
607	20240712	111200	21833370	2930	2930	2930	2930	0
608	20240712	111100	21833370	2930	2930	2930	2930	0
609	20240712	111000	21833370	2930	2930	2930	2930	0
610	20240712	110900	21833370	2930	2930	2930	2930	0
611	20240712	110800	21833370	2930	2930	2930	2930	1
612	20240712	110700	21830440	2930	2930	2930	2930	0
613	20240712	110600	21830440	2930	2930	2930	2930	0
614	20240712	110500	21830440	2930	2930	2930	2930	0
615	20240712	110400	21830440	2930	2930	2930	2930	0
616	20240712	110300	21830440	2930	2930	2930	2930	0
617	20240712	110200	21830440	2930	2930	2930	2930	0
618	20240712	110100	21830440	2930	2930	2930	2930	0
619	20240712	110000	21830440	2930	2930	2930	2930	0
620	20240712	105900	21830440	2930	2930	2930	2930	0
621	20240712	105800	21830440	2930	2930	2930	2930	0
622	20240712	105700	21830440	2930	2930	2930	2930	0
623	20240712	105600	21830440	2930	2930	2930	2930	0
624	20240712	105500	21830440	2930	2910	2930	2890	2302
625	20240712	105400	15158240	2930	2930	2930	2930	0
626	20240712	105300	15158240	2930	2930	2930	2930	0
627	20240712	105200	15158240	2930	2930	2930	2930	0
628	20240712	105100	15158240	2930	2930	2930	2930	0
629	20240712	105000	15158240	2930	2930	2930	2930	0
630	20240712	104900	15158240	2930	2930	2930	2930	0
631	20240712	104800	15158240	2930	2930	2930	2930	0
632	20240712	104700	15158240	2930	2930	2930	2930	0
633	20240712	104600	15158240	2930	2930	2930	2930	0
634	20240712	104500	15158240	2930	2930	2930	2930	0
635	20240712	104400	15158240	2930	2905	2930	2905	3
636	20240712	104300	15149500	2905	2935	2935	2905	151
637	20240712	104200	14710230	2935	2935	2935	2935	1
638	20240712	104100	14707295	2930	2930	2930	2930	0
639	20240712	104000	14707295	2930	2930	2930	2930	19
640	20240712	103900	14651625	2930	2930	2930	2930	300
641	20240712	103800	13772625	2930	2930	2930	2930	0
642	20240712	103700	13772625	2930	2930	2930	2930	0
643	20240712	103600	13772625	2930	2930	2930	2930	0
644	20240712	103500	13772625	2930	2930	2930	2930	1
645	20240712	103400	13769695	2910	2910	2910	2910	104
646	20240712	103300	13467055	2935	2935	2935	2935	9
647	20240712	103200	13440640	2935	2935	2935	2935	21
648	20240712	103100	13379005	2910	2935	2935	2910	70
649	20240712	103000	13174305	2935	2935	2935	2935	150
650	20240712	102900	12734055	2935	2935	2935	2935	51
651	20240712	102800	12584370	2930	2930	2930	2930	1
652	20240712	102700	12581440	2935	2935	2935	2935	0
653	20240712	102600	12581440	2935	2935	2935	2935	0
654	20240712	102500	12581440	2935	2935	2935	2935	0
655	20240712	102400	12581440	2935	2935	2935	2935	0
656	20240712	102300	12581440	2935	2935	2935	2935	0
657	20240712	102200	12581440	2935	2935	2935	2935	0
658	20240712	102100	12581440	2935	2935	2935	2935	0
659	20240712	102000	12581440	2935	2935	2935	2935	0
660	20240712	101900	12581440	2935	2905	2935	2905	3
661	20240712	101800	12572670	2935	2935	2935	2935	0
662	20240712	101700	12572670	2935	2935	2935	2935	0
663	20240712	101600	12572670	2935	2935	2935	2935	1
664	20240712	101500	12569735	2935	2935	2935	2935	0
665	20240712	101400	12569735	2935	2935	2935	2935	0
666	20240712	101300	12569735	2935	2935	2935	2935	0
667	20240712	101200	12569735	2935	2935	2935	2935	0
668	20240712	101100	12569735	2935	2935	2935	2935	0
669	20240712	101000	12569735	2935	2935	2935	2935	0
670	20240712	100900	12569735	2935	2935	2935	2935	0
671	20240712	100800	12569735	2935	2935	2935	2935	0
672	20240712	100700	12569735	2935	2935	2935	2935	0
673	20240712	100600	12569735	2935	2935	2935	2935	0
674	20240712	100500	12569735	2935	2935	2935	2935	0
675	20240712	100400	12569735	2935	2935	2935	2935	0
676	20240712	100300	12569735	2935	2935	2935	2935	2
677	20240712	100200	12563865	2935	2935	2935	2935	2
678	20240712	100100	12557995	2935	2935	2935	2935	0
679	20240712	100000	12557995	2935	2935	2935	2935	0
680	20240712	095900	12557995	2935	2935	2935	2935	0
681	20240712	095800	12557995	2935	2935	2935	2935	0
682	20240712	095700	12557995	2935	2935	2935	2935	1
683	20240712	095600	12555060	2935	2935	2935	2935	1
684	20240712	095500	12552125	2905	2905	2905	2905	0
685	20240712	095400	12552125	2905	2905	2905	2905	0
686	20240712	095300	12552125	2905	2905	2905	2905	380
687	20240712	095200	11448225	2905	2910	2910	2905	1023
688	20240712	095100	8472540	2915	2915	2915	2915	0
689	20240712	095000	8472540	2915	2915	2915	2915	0
690	20240712	094900	8472540	2915	2915	2915	2915	507
691	20240712	094800	6994635	2915	2915	2915	2915	18
692	20240712	094700	6942165	2915	2915	2915	2915	1000
693	20240712	094600	4027165	2935	2935	2935	2935	20
694	20240712	094500	3968465	2935	2935	2935	2935	73
695	20240712	094400	3754210	2935	2935	2935	2935	20
696	20240712	094300	3695510	2935	2935	2935	2935	0
697	20240712	094200	3695510	2935	2935	2935	2935	0
698	20240712	094100	3695510	2935	2935	2935	2935	0
699	20240712	094000	3695510	2935	2935	2935	2935	0
700	20240712	093900	3695510	2935	2935	2935	2935	0
701	20240712	093800	3695510	2935	2935	2935	2935	0
702	20240712	093700	3695510	2935	2935	2935	2935	0
703	20240712	093600	3695510	2935	2935	2935	2935	0
704	20240712	093500	3695510	2935	2935	2935	2935	0
705	20240712	093400	3695510	2935	2935	2935	2935	0
706	20240712	093300	3695510	2935	2915	2935	2915	3
707	20240712	093200	3686745	2935	2935	2935	2935	1
708	20240712	093100	3683810	2915	2915	2915	2915	20
709	20240712	093000	3625510	2940	2940	2940	2940	0
710	20240712	092900	3625510	2940	2940	2940	2940	0
711	20240712	092800	3625510	2940	2940	2940	2940	0
712	20240712	092700	3625510	2940	2940	2940	2940	0
713	20240712	092600	3625510	2940	2940	2940	2940	0
714	20240712	092500	3625510	2940	2940	2940	2940	34
715	20240712	092400	3525550	2945	2945	2945	2945	0
716	20240712	092300	3525550	2945	2945	2945	2945	0
717	20240712	092200	3525550	2945	2945	2945	2945	0
718	20240712	092100	3525550	2945	2945	2945	2945	0
719	20240712	092000	3525550	2945	2945	2945	2945	0
720	20240712	091900	3525550	2945	2945	2945	2945	0
721	20240712	091800	3525550	2945	2945	2945	2945	0
722	20240712	091700	3525550	2945	2945	2945	2945	0
723	20240712	091600	3525550	2945	2945	2945	2945	0
724	20240712	091500	3525550	2945	2945	2945	2945	1
725	20240712	091400	3522605	2945	2945	2945	2945	0
726	20240712	091300	3522605	2945	2945	2945	2945	0
727	20240712	091200	3522605	2945	2945	2945	2945	68
728	20240712	091100	3322345	2945	2945	2945	2945	0
729	20240712	091000	3322345	2945	2945	2945	2945	0
730	20240712	090900	3322345	2945	2945	2945	2945	0
731	20240712	090800	3322345	2945	2945	2945	2945	0
732	20240712	090700	3322345	2945	2945	2945	2945	0
733	20240712	090600	3322345	2945	2945	2945	2945	0
734	20240712	090500	3322345	2945	2945	2945	2945	0
735	20240712	090400	3322345	2945	2945	2945	2945	0
736	20240712	090300	3322345	2945	2945	2945	2945	0
737	20240712	090200	3322345	2945	2945	2945	2945	0
738	20240712	090100	3322345	2945	2945	2945	2945	0
739	20240712	090000	3322345	2945	2950	2950	2910	1133