KissMeData/111710/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201900	12464435	4995	4995	4995	4995	12
3	20240712	201800	12464435	4995	4995	4995	4995	0
4	20240712	201700	12464435	4995	4995	4995	4995	0
5	20240712	201600	12464435	4995	4995	4995	4995	0
6	20240712	201500	12464435	4995	4995	4995	4995	0
7	20240712	201400	12464435	4995	4995	4995	4995	0
8	20240712	201300	12464435	4995	4995	4995	4995	0
9	20240712	201200	12464435	4995	4995	4995	4995	0
10	20240712	201100	12464435	4995	4995	4995	4995	0
11	20240712	201000	12464435	4995	4995	4995	4995	0
12	20240712	200900	12464435	4995	4995	4995	4995	0
13	20240712	200800	12464435	4995	4995	4995	4995	0
14	20240712	200700	12464435	4995	4995	4995	4995	0
15	20240712	200600	12464435	4995	4995	4995	4995	0
16	20240712	200500	12464435	4995	4995	4995	4995	0
17	20240712	200400	12464435	4995	4995	4995	4995	0
18	20240712	200300	12464435	4995	4995	4995	4995	0
19	20240712	200200	12464435	4995	4995	4995	4995	0
20	20240712	200100	12464435	4995	4995	4995	4995	0
21	20240712	200000	12464435	4995	4995	4995	4995	0
22	20240712	195900	12464435	4995	4995	4995	4995	0
23	20240712	195800	12464435	4995	4995	4995	4995	0
24	20240712	195700	12464435	4995	4995	4995	4995	0
25	20240712	195600	12464435	4995	4995	4995	4995	0
26	20240712	195500	12464435	4995	4995	4995	4995	0
27	20240712	195400	12464435	4995	4995	4995	4995	0
28	20240712	195300	12464435	4995	4995	4995	4995	0
29	20240712	195200	12464435	4995	4995	4995	4995	0
30	20240712	195100	12464435	4995	4995	4995	4995	0
31	20240712	195000	12464435	4995	4995	4995	4995	0
32	20240712	194900	12464435	4995	4995	4995	4995	12
33	20240712	194800	12464435	4995	4995	4995	4995	0
34	20240712	194700	12464435	4995	4995	4995	4995	0
35	20240712	194600	12464435	4995	4995	4995	4995	0
36	20240712	194500	12464435	4995	4995	4995	4995	0
37	20240712	194400	12464435	4995	4995	4995	4995	0
38	20240712	194300	12464435	4995	4995	4995	4995	0
39	20240712	194200	12464435	4995	4995	4995	4995	0
40	20240712	194100	12464435	4995	4995	4995	4995	0
41	20240712	194000	12464435	4995	4995	4995	4995	0
42	20240712	193900	12464435	4995	4995	4995	4995	0
43	20240712	193800	12464435	4995	4995	4995	4995	0
44	20240712	193700	12464435	4995	4995	4995	4995	0
45	20240712	193600	12464435	4995	4995	4995	4995	0
46	20240712	193500	12464435	4995	4995	4995	4995	0
47	20240712	193400	12464435	4995	4995	4995	4995	0
48	20240712	193300	12464435	4995	4995	4995	4995	0
49	20240712	193200	12464435	4995	4995	4995	4995	0
50	20240712	193100	12464435	4995	4995	4995	4995	0
51	20240712	193000	12464435	4995	4995	4995	4995	0
52	20240712	192900	12464435	4995	4995	4995	4995	0
53	20240712	192800	12464435	4995	4995	4995	4995	0
54	20240712	192700	12464435	4995	4995	4995	4995	0
55	20240712	192600	12464435	4995	4995	4995	4995	0
56	20240712	192500	12464435	4995	4995	4995	4995	0
57	20240712	192400	12464435	4995	4995	4995	4995	0
58	20240712	192300	12464435	4995	4995	4995	4995	0
59	20240712	192200	12464435	4995	4995	4995	4995	0
60	20240712	192100	12464435	4995	4995	4995	4995	0
61	20240712	192000	12464435	4995	4995	4995	4995	0
62	20240712	191900	12464435	4995	4995	4995	4995	12
63	20240712	191800	12464435	4995	4995	4995	4995	0
64	20240712	191700	12464435	4995	4995	4995	4995	0
65	20240712	191600	12464435	4995	4995	4995	4995	0
66	20240712	191500	12464435	4995	4995	4995	4995	0
67	20240712	191400	12464435	4995	4995	4995	4995	0
68	20240712	191300	12464435	4995	4995	4995	4995	0
69	20240712	191200	12464435	4995	4995	4995	4995	0
70	20240712	191100	12464435	4995	4995	4995	4995	0
71	20240712	191000	12464435	4995	4995	4995	4995	0
72	20240712	190900	12464435	4995	4995	4995	4995	0
73	20240712	190800	12464435	4995	4995	4995	4995	0
74	20240712	190700	12464435	4995	4995	4995	4995	0
75	20240712	190600	12464435	4995	4995	4995	4995	0
76	20240712	190500	12464435	4995	4995	4995	4995	0
77	20240712	190400	12464435	4995	4995	4995	4995	0
78	20240712	190300	12464435	4995	4995	4995	4995	0
79	20240712	190200	12464435	4995	4995	4995	4995	0
80	20240712	190100	12464435	4995	4995	4995	4995	0
81	20240712	190000	12464435	4995	4995	4995	4995	0
82	20240712	185900	12464435	4995	4995	4995	4995	0
83	20240712	185800	12464435	4995	4995	4995	4995	0
84	20240712	185700	12464435	4995	4995	4995	4995	0
85	20240712	185600	12464435	4995	4995	4995	4995	0
86	20240712	185500	12464435	4995	4995	4995	4995	0
87	20240712	185400	12464435	4995	4995	4995	4995	0
88	20240712	185300	12464435	4995	4995	4995	4995	0
89	20240712	185200	12464435	4995	4995	4995	4995	0
90	20240712	185100	12464435	4995	4995	4995	4995	0
91	20240712	185000	12464435	4995	4995	4995	4995	0
92	20240712	184900	12464435	4995	4995	4995	4995	12
93	20240712	184800	12464435	4995	4995	4995	4995	0
94	20240712	184700	12464435	4995	4995	4995	4995	0
95	20240712	184600	12464435	4995	4995	4995	4995	0
96	20240712	184500	12464435	4995	4995	4995	4995	0
97	20240712	184400	12464435	4995	4995	4995	4995	0
98	20240712	184300	12464435	4995	4995	4995	4995	0
99	20240712	184200	12464435	4995	4995	4995	4995	0
100	20240712	184100	12464435	4995	4995	4995	4995	0
101	20240712	184000	12464435	4995	4995	4995	4995	0
102	20240712	183900	12464435	4995	4995	4995	4995	0
103	20240712	183800	12464435	4995	4995	4995	4995	0
104	20240712	183700	12464435	4995	4995	4995	4995	0
105	20240712	183600	12464435	4995	4995	4995	4995	0
106	20240712	183500	12464435	4995	4995	4995	4995	0
107	20240712	183400	12464435	4995	4995	4995	4995	0
108	20240712	183300	12464435	4995	4995	4995	4995	0
109	20240712	183200	12464435	4995	4995	4995	4995	0
110	20240712	183100	12464435	4995	4995	4995	4995	0
111	20240712	183000	12464435	4995	4995	4995	4995	0
112	20240712	182900	12464435	4995	4995	4995	4995	0
113	20240712	182800	12464435	4995	4995	4995	4995	0
114	20240712	182700	12464435	4995	4995	4995	4995	0
115	20240712	182600	12464435	4995	4995	4995	4995	0
116	20240712	182500	12464435	4995	4995	4995	4995	0
117	20240712	182400	12464435	4995	4995	4995	4995	0
118	20240712	182300	12464435	4995	4995	4995	4995	0
119	20240712	182200	12464435	4995	4995	4995	4995	0
120	20240712	182100	12464435	4995	4995	4995	4995	0
121	20240712	182000	12464435	4995	4995	4995	4995	0
122	20240712	181900	12464435	4995	4995	4995	4995	12
123	20240712	181800	12464435	4995	4995	4995	4995	0
124	20240712	181700	12464435	4995	4995	4995	4995	0
125	20240712	181600	12464435	4995	4995	4995	4995	0
126	20240712	181500	12464435	4995	4995	4995	4995	0
127	20240712	181400	12464435	4995	4995	4995	4995	0
128	20240712	181300	12464435	4995	4995	4995	4995	0
129	20240712	181200	12464435	4995	4995	4995	4995	0
130	20240712	181100	12464435	4995	4995	4995	4995	0
131	20240712	181000	12464435	4995	4995	4995	4995	0
132	20240712	180900	12464435	4995	4995	4995	4995	0
133	20240712	180800	12464435	4995	4995	4995	4995	0
134	20240712	180700	12464435	4995	4995	4995	4995	0
135	20240712	180600	12464435	4995	4995	4995	4995	0
136	20240712	180500	12464435	4995	4995	4995	4995	0
137	20240712	180400	12464435	4995	4995	4995	4995	0
138	20240712	180300	12464435	4995	4995	4995	4995	0
139	20240712	180200	12464435	4995	4995	4995	4995	0
140	20240712	180100	12464435	4995	4995	4995	4995	0
141	20240712	180000	12464435	4995	4995	4995	4995	0
142	20240712	175900	12464435	4995	4995	4995	4995	0
143	20240712	175800	12464435	4995	4995	4995	4995	0
144	20240712	175700	12464435	4995	4995	4995	4995	0
145	20240712	175600	12464435	4995	4995	4995	4995	0
146	20240712	175500	12464435	4995	4995	4995	4995	0
147	20240712	175400	12464435	4995	4995	4995	4995	0
148	20240712	175300	12464435	4995	4995	4995	4995	0
149	20240712	175200	12464435	4995	4995	4995	4995	0
150	20240712	175100	12464435	4995	4995	4995	4995	0
151	20240712	175000	12464435	4995	4995	4995	4995	0
152	20240712	174900	12464435	4995	4995	4995	4995	12
153	20240712	174800	12464435	4995	4995	4995	4995	0
154	20240712	174700	12464435	4995	4995	4995	4995	0
155	20240712	174600	12464435	4995	4995	4995	4995	0
156	20240712	174500	12464435	4995	4995	4995	4995	0
157	20240712	174400	12464435	4995	4995	4995	4995	0
158	20240712	174300	12464435	4995	4995	4995	4995	0
159	20240712	174200	12464435	4995	4995	4995	4995	0
160	20240712	174100	12464435	4995	4995	4995	4995	0
161	20240712	174000	12464435	4995	4995	4995	4995	0
162	20240712	173900	12464435	4995	4995	4995	4995	0
163	20240712	173800	12464435	4995	4995	4995	4995	0
164	20240712	173700	12464435	4995	4995	4995	4995	0
165	20240712	173600	12464435	4995	4995	4995	4995	0
166	20240712	173500	12464435	4995	4995	4995	4995	0
167	20240712	173400	12464435	4995	4995	4995	4995	0
168	20240712	173300	12464435	4995	4995	4995	4995	0
169	20240712	173200	12464435	4995	4995	4995	4995	0
170	20240712	173100	12464435	4995	4995	4995	4995	0
171	20240712	173000	12464435	4995	4995	4995	4995	0
172	20240712	172900	12464435	4995	4995	4995	4995	0
173	20240712	172800	12464435	4995	4995	4995	4995	0
174	20240712	172700	12464435	4995	4995	4995	4995	0
175	20240712	172600	12464435	4995	4995	4995	4995	0
176	20240712	172500	12464435	4995	4995	4995	4995	0
177	20240712	172400	12464435	4995	4995	4995	4995	0
178	20240712	172300	12464435	4995	4995	4995	4995	0
179	20240712	172200	12464435	4995	4995	4995	4995	0
180	20240712	172100	12464435	4995	4995	4995	4995	0
181	20240712	172000	12464435	4995	4995	4995	4995	0
182	20240712	171900	12464435	4995	4995	4995	4995	12
183	20240712	171800	12464435	4995	4995	4995	4995	0
184	20240712	171700	12464435	4995	4995	4995	4995	0
185	20240712	171600	12464435	4995	4995	4995	4995	0
186	20240712	171500	12464435	4995	4995	4995	4995	0
187	20240712	171400	12464435	4995	4995	4995	4995	0
188	20240712	171300	12464435	4995	4995	4995	4995	0
189	20240712	171200	12464435	4995	4995	4995	4995	0
190	20240712	171100	12464435	4995	4995	4995	4995	0
191	20240712	171000	12464435	4995	4995	4995	4995	0
192	20240712	170900	12464435	4995	4995	4995	4995	0
193	20240712	170800	12464435	4995	4995	4995	4995	0
194	20240712	170700	12464435	4995	4995	4995	4995	0
195	20240712	170600	12464435	4995	4995	4995	4995	0
196	20240712	170500	12464435	4995	4995	4995	4995	0
197	20240712	170400	12464435	4995	4995	4995	4995	0
198	20240712	170300	12464435	4995	4995	4995	4995	0
199	20240712	170200	12464435	4995	4995	4995	4995	0
200	20240712	170100	12464435	4995	4995	4995	4995	0
201	20240712	170000	12464435	4995	4995	4995	4995	0
202	20240712	165900	12464435	4995	4995	4995	4995	0
203	20240712	165800	12464435	4995	4995	4995	4995	0
204	20240712	165700	12464435	4995	4995	4995	4995	0
205	20240712	165600	12464435	4995	4995	4995	4995	0
206	20240712	165500	12464435	4995	4995	4995	4995	0
207	20240712	165400	12464435	4995	4995	4995	4995	0
208	20240712	165300	12464435	4995	4995	4995	4995	0
209	20240712	165200	12464435	4995	4995	4995	4995	0
210	20240712	165100	12464435	4995	4995	4995	4995	0
211	20240712	165000	12464435	4995	4995	4995	4995	0
212	20240712	164900	12464435	4995	4995	4995	4995	12
213	20240712	164800	12464435	4995	4995	4995	4995	0
214	20240712	164700	12464435	4995	4995	4995	4995	0
215	20240712	164600	12464435	4995	4995	4995	4995	0
216	20240712	164500	12464435	4995	4995	4995	4995	0
217	20240712	164400	12464435	4995	4995	4995	4995	0
218	20240712	164300	12464435	4995	4995	4995	4995	0
219	20240712	164200	12464435	4995	4995	4995	4995	0
220	20240712	164100	12464435	4995	4995	4995	4995	0
221	20240712	164000	12464435	4995	4995	4995	4995	0
222	20240712	163900	12464435	4995	4995	4995	4995	0
223	20240712	163800	12464435	4995	4995	4995	4995	0
224	20240712	163700	12464435	4995	4995	4995	4995	0
225	20240712	163600	12464435	4995	4995	4995	4995	0
226	20240712	163500	12464435	4995	4995	4995	4995	0
227	20240712	163400	12464435	4995	4995	4995	4995	0
228	20240712	163300	12464435	4995	4995	4995	4995	0
229	20240712	163200	12464435	4995	4995	4995	4995	0
230	20240712	163100	12464435	4995	4995	4995	4995	0
231	20240712	163000	12464435	4995	4995	4995	4995	0
232	20240712	162900	12464435	4995	4995	4995	4995	0
233	20240712	162800	12464435	4995	4995	4995	4995	0
234	20240712	162700	12464435	4995	4995	4995	4995	0
235	20240712	162600	12464435	4995	4995	4995	4995	0
236	20240712	162500	12464435	4995	4995	4995	4995	0
237	20240712	162400	12464435	4995	4995	4995	4995	0
238	20240712	162300	12464435	4995	4995	4995	4995	0
239	20240712	162200	12464435	4995	4995	4995	4995	0
240	20240712	162100	12464435	4995	4995	4995	4995	0
241	20240712	162000	12464435	4995	4995	4995	4995	0
242	20240712	161900	12464435	4995	4995	4995	4995	12
243	20240712	161800	12464435	4995	4995	4995	4995	0
244	20240712	161700	12464435	4995	4995	4995	4995	0
245	20240712	161600	12464435	4995	4995	4995	4995	0
246	20240712	161500	12464435	4995	4995	4995	4995	0
247	20240712	161400	12464435	4995	4995	4995	4995	0
248	20240712	161300	12464435	4995	4995	4995	4995	0
249	20240712	161200	12464435	4995	4995	4995	4995	0
250	20240712	161100	12464435	4995	4995	4995	4995	0
251	20240712	161000	12464435	4995	4995	4995	4995	0
252	20240712	160900	12464435	4995	4995	4995	4995	0
253	20240712	160800	12464435	4995	4995	4995	4995	0
254	20240712	160700	12464435	4995	4995	4995	4995	0
255	20240712	160600	12464435	4995	4995	4995	4995	0
256	20240712	160500	12464435	4995	4995	4995	4995	0
257	20240712	160400	12464435	4995	4995	4995	4995	0
258	20240712	160300	12464435	4995	4995	4995	4995	0
259	20240712	160200	12464435	4995	4995	4995	4995	0
260	20240712	160100	12464435	4995	4995	4995	4995	0
261	20240712	160000	12464435	4995	4995	4995	4995	0
262	20240712	155900	12464435	4995	4995	4995	4995	0
263	20240712	155800	12464435	4995	4995	4995	4995	0
264	20240712	155700	12464435	4995	4995	4995	4995	0
265	20240712	155600	12464435	4995	4995	4995	4995	0
266	20240712	155500	12464435	4995	4995	4995	4995	0
267	20240712	155400	12464435	4995	4995	4995	4995	0
268	20240712	155300	12464435	4995	4995	4995	4995	0
269	20240712	155200	12464435	4995	4995	4995	4995	0
270	20240712	155100	12464435	4995	4995	4995	4995	0
271	20240712	155000	12464435	4995	4995	4995	4995	0
272	20240712	154900	12464435	4995	4995	4995	4995	12
273	20240712	154800	12464435	4995	4995	4995	4995	0
274	20240712	154700	12464435	4995	4995	4995	4995	0
275	20240712	154600	12464435	4995	4995	4995	4995	0
276	20240712	154500	12464435	4995	4995	4995	4995	0
277	20240712	154400	12464435	4995	4995	4995	4995	0
278	20240712	154300	12464435	4995	4995	4995	4995	0
279	20240712	154200	12464435	4995	4995	4995	4995	0
280	20240712	154100	12464435	4995	4995	4995	4995	0
281	20240712	154000	12464435	4995	4995	4995	4995	0
282	20240712	153900	12464435	4995	4995	4995	4995	0
283	20240712	153800	12464435	4995	4995	4995	4995	0
284	20240712	153700	12464435	4995	4995	4995	4995	0
285	20240712	153600	12464435	4995	4995	4995	4995	0
286	20240712	153500	12464435	4995	4995	4995	4995	0
287	20240712	153400	12464435	4995	4995	4995	4995	0
288	20240712	153300	12464435	4995	4995	4995	4995	0
289	20240712	153200	12464435	4995	4995	4995	4995	0
290	20240712	153100	12464435	4995	4995	4995	4995	0
291	20240712	153000	12464435	4995	4995	4995	4995	12
292	20240712	152900	12404495	4995	4995	4995	4995	0
293	20240712	152800	12404495	4995	4995	4995	4995	0
294	20240712	152700	12404495	4995	4995	4995	4995	0
295	20240712	152600	12404495	4995	4995	4995	4995	0
296	20240712	152500	12404495	4995	4995	4995	4995	0
297	20240712	152400	12404495	4995	4995	4995	4995	0
298	20240712	152300	12404495	4995	4995	4995	4995	0
299	20240712	152200	12404495	4995	4995	4995	4995	0
300	20240712	152100	12404495	4995	4995	4995	4995	0
301	20240712	152000	12404495	4995	4995	4995	4995	0
302	20240712	151900	12404495	4995	4995	4995	4995	0
303	20240712	151800	12404495	4995	4995	4995	4995	0
304	20240712	151700	12404495	4995	4995	4995	4995	0
305	20240712	151600	12404495	4995	4995	4995	4995	0
306	20240712	151500	12404495	4995	4995	4995	4995	0
307	20240712	151400	12404495	4995	4995	4995	4995	0
308	20240712	151300	12404495	4995	4995	4995	4995	0
309	20240712	151200	12404495	4995	4995	4995	4995	0
310	20240712	151100	12404495	4995	4995	4995	4995	0
311	20240712	151000	12404495	4995	4995	4995	4995	0
312	20240712	150900	12404495	4995	4990	4995	4990	2
313	20240712	150800	12394510	4985	4985	4985	4985	0
314	20240712	150700	12394510	4985	4985	4985	4985	0
315	20240712	150600	12394510	4985	4985	4985	4985	0
316	20240712	150500	12394510	4985	4985	4985	4985	0
317	20240712	150400	12394510	4985	4985	4985	4985	0
318	20240712	150300	12394510	4985	4985	4985	4985	250
319	20240712	150200	11148260	4985	4985	4985	4985	1
320	20240712	150100	11143275	4985	4985	4985	4985	0
321	20240712	150000	11143275	4985	4985	4985	4985	0
322	20240712	145900	11143275	4985	4985	4985	4985	0
323	20240712	145800	11143275	4985	4985	4985	4985	0
324	20240712	145700	11143275	4985	4985	4985	4985	0
325	20240712	145600	11143275	4985	4985	4985	4985	0
326	20240712	145500	11143275	4985	4985	4985	4985	0
327	20240712	145400	11143275	4985	4985	4985	4985	0
328	20240712	145300	11143275	4985	4985	4985	4985	0
329	20240712	145200	11143275	4985	4985	4985	4985	0
330	20240712	145100	11143275	4985	4990	4990	4985	50
331	20240712	145000	10893985	4995	4995	4995	4995	0
332	20240712	144900	10893985	4995	4995	4995	4995	0
333	20240712	144800	10893985	4995	4995	4995	4995	0
334	20240712	144700	10893985	4995	4995	4995	4995	0
335	20240712	144600	10893985	4995	4995	4995	4995	0
336	20240712	144500	10893985	4995	4995	4995	4995	1
337	20240712	144400	10888990	4995	4995	4995	4995	0
338	20240712	144300	10888990	4995	4995	4995	4995	0
339	20240712	144200	10888990	4995	4995	4995	4995	0
340	20240712	144100	10888990	4995	4995	4995	4995	0
341	20240712	144000	10888990	4995	4995	4995	4995	56
342	20240712	143900	10609270	4990	4990	4990	4990	0
343	20240712	143800	10609270	4990	4990	4990	4990	0
344	20240712	143700	10609270	4990	4990	4990	4990	0
345	20240712	143600	10609270	4990	4990	4990	4990	0
346	20240712	143500	10609270	4990	4990	4990	4990	0
347	20240712	143400	10609270	4990	4990	4990	4990	0
348	20240712	143300	10609270	4990	4990	4990	4990	0
349	20240712	143200	10609270	4990	4990	4990	4990	0
350	20240712	143100	10609270	4990	4990	4990	4990	0
351	20240712	143000	10609270	4990	4990	4990	4990	0
352	20240712	142900	10609270	4990	4990	4990	4990	0
353	20240712	142800	10609270	4990	4990	4990	4990	0
354	20240712	142700	10609270	4990	4990	4990	4990	0
355	20240712	142600	10609270	4990	4990	4990	4990	0
356	20240712	142500	10609270	4990	4990	4990	4990	0
357	20240712	142400	10609270	4990	4990	4990	4990	0
358	20240712	142300	10609270	4990	4990	4990	4990	0
359	20240712	142200	10609270	4990	4990	4990	4990	0
360	20240712	142100	10609270	4990	4990	4990	4990	0
361	20240712	142000	10609270	4990	4990	4990	4990	492
362	20240712	141900	8154190	4985	4985	4985	4985	0
363	20240712	141800	8154190	4985	4985	4985	4985	0
364	20240712	141700	8154190	4985	4985	4985	4985	0
365	20240712	141600	8154190	4985	4985	4985	4985	1
366	20240712	141500	8149205	4985	4985	4985	4985	800
367	20240712	141400	4161205	4985	4985	4985	4985	0
368	20240712	141300	4161205	4985	4985	4985	4985	0
369	20240712	141200	4161205	4985	4985	4985	4985	0
370	20240712	141100	4161205	4985	4985	4985	4985	0
371	20240712	141000	4161205	4985	4985	4985	4985	1
372	20240712	140900	4156220	4985	4985	4985	4985	0
373	20240712	140800	4156220	4985	4985	4985	4985	0
374	20240712	140700	4156220	4985	4985	4985	4985	0
375	20240712	140600	4156220	4985	4985	4985	4985	0
376	20240712	140500	4156220	4985	4985	4985	4985	0
377	20240712	140400	4156220	4985	4985	4985	4985	0
378	20240712	140300	4156220	4985	4985	4985	4985	0
379	20240712	140200	4156220	4985	4985	4985	4985	0
380	20240712	140100	4156220	4985	4985	4985	4985	0
381	20240712	140000	4156220	4985	4985	4985	4985	0
382	20240712	135900	4156220	4985	4985	4985	4985	0
383	20240712	135800	4156220	4985	4985	4985	4985	0
384	20240712	135700	4156220	4985	4985	4985	4985	0
385	20240712	135600	4156220	4985	4985	4985	4985	0
386	20240712	135500	4156220	4985	4985	4985	4985	0
387	20240712	135400	4156220	4985	4985	4985	4985	0
388	20240712	135300	4156220	4985	4985	4985	4985	0
389	20240712	135200	4156220	4985	4985	4985	4985	0
390	20240712	135100	4156220	4985	4985	4985	4985	0
391	20240712	135000	4156220	4985	4985	4985	4985	0
392	20240712	134900	4156220	4985	4985	4985	4985	0
393	20240712	134800	4156220	4985	4985	4985	4985	0
394	20240712	134700	4156220	4985	4985	4985	4985	0
395	20240712	134600	4156220	4985	4985	4985	4985	0
396	20240712	134500	4156220	4985	4985	4985	4985	0
397	20240712	134400	4156220	4985	4985	4985	4985	0
398	20240712	134300	4156220	4985	4985	4985	4985	0
399	20240712	134200	4156220	4985	4985	4985	4985	0
400	20240712	134100	4156220	4985	4985	4985	4985	0
401	20240712	134000	4156220	4985	4985	4985	4985	0
402	20240712	133900	4156220	4985	4985	4985	4985	0
403	20240712	133800	4156220	4985	4985	4985	4985	0
404	20240712	133700	4156220	4985	4985	4985	4985	0
405	20240712	133600	4156220	4985	4985	4985	4985	0
406	20240712	133500	4156220	4985	4985	4985	4985	0
407	20240712	133400	4156220	4985	4985	4985	4985	0
408	20240712	133300	4156220	4985	4985	4985	4985	0
409	20240712	133200	4156220	4985	4985	4985	4985	0
410	20240712	133100	4156220	4985	4985	4985	4985	0
411	20240712	133000	4156220	4985	4985	4985	4985	1
412	20240712	132900	4151235	4975	4975	4975	4975	0
413	20240712	132800	4151235	4975	4975	4975	4975	0
414	20240712	132700	4151235	4975	4975	4975	4975	0
415	20240712	132600	4151235	4975	4975	4975	4975	1
416	20240712	132500	4146260	4975	4975	4975	4975	0
417	20240712	132400	4146260	4975	4975	4975	4975	0
418	20240712	132300	4146260	4975	4980	4980	4975	357
419	20240712	132200	2370145	4975	4975	4975	4975	0
420	20240712	132100	2370145	4975	4975	4975	4975	0
421	20240712	132000	2370145	4975	4975	4975	4975	0
422	20240712	131900	2370145	4975	4975	4975	4975	0
423	20240712	131800	2370145	4975	4975	4975	4975	0
424	20240712	131700	2370145	4975	4975	4975	4975	0
425	20240712	131600	2370145	4975	4975	4975	4975	0
426	20240712	131500	2370145	4975	4975	4975	4975	0
427	20240712	131400	2370145	4975	4975	4975	4975	0
428	20240712	131300	2370145	4975	4975	4975	4975	0
429	20240712	131200	2370145	4975	4980	4980	4975	100
430	20240712	131100	1872605	4985	4985	4985	4985	0
431	20240712	131000	1872605	4985	4985	4985	4985	0
432	20240712	130900	1872605	4985	4985	4985	4985	0
433	20240712	130800	1872605	4985	4985	4985	4985	0
434	20240712	130700	1872605	4985	4985	4985	4985	0
435	20240712	130600	1872605	4985	4985	4985	4985	0
436	20240712	130500	1872605	4985	4985	4985	4985	0
437	20240712	130400	1872605	4985	4985	4985	4985	0
438	20240712	130300	1872605	4985	4985	4985	4985	0
439	20240712	130200	1872605	4985	4985	4985	4985	0
440	20240712	130100	1872605	4985	4985	4985	4985	0
441	20240712	130000	1872605	4985	4985	4985	4985	1
442	20240712	125900	1867620	4985	4985	4985	4985	0
443	20240712	125800	1867620	4985	4985	4985	4985	0
444	20240712	125700	1867620	4985	4985	4985	4985	0
445	20240712	125600	1867620	4985	4985	4985	4985	0
446	20240712	125500	1867620	4985	4985	4985	4985	0
447	20240712	125400	1867620	4985	4985	4985	4985	0
448	20240712	125300	1867620	4985	4985	4985	4985	0
449	20240712	125200	1867620	4985	4985	4985	4985	0
450	20240712	125100	1867620	4985	4985	4985	4985	0
451	20240712	125000	1867620	4985	4985	4985	4985	0
452	20240712	124900	1867620	4985	4985	4985	4985	0
453	20240712	124800	1867620	4985	4985	4985	4985	0
454	20240712	124700	1867620	4985	4985	4985	4985	0
455	20240712	124600	1867620	4985	4985	4985	4985	0
456	20240712	124500	1867620	4985	4985	4985	4985	0
457	20240712	124400	1867620	4985	4985	4985	4985	0
458	20240712	124300	1867620	4985	4985	4985	4985	0
459	20240712	124200	1867620	4985	4985	4985	4985	0
460	20240712	124100	1867620	4985	4985	4985	4985	0
461	20240712	124000	1867620	4985	4985	4985	4985	0
462	20240712	123900	1867620	4985	4985	4985	4985	0
463	20240712	123800	1867620	4985	4985	4985	4985	0
464	20240712	123700	1867620	4985	4985	4985	4985	0
465	20240712	123600	1867620	4985	4985	4985	4985	0
466	20240712	123500	1867620	4985	4985	4985	4985	0
467	20240712	123400	1867620	4985	4985	4985	4985	0
468	20240712	123300	1867620	4985	4985	4985	4985	0
469	20240712	123200	1867620	4985	4985	4985	4985	0
470	20240712	123100	1867620	4985	4985	4985	4985	0
471	20240712	123000	1867620	4985	4985	4985	4985	0
472	20240712	122900	1867620	4985	4985	4985	4985	0
473	20240712	122800	1867620	4985	4985	4985	4985	0
474	20240712	122700	1867620	4985	4985	4985	4985	0
475	20240712	122600	1867620	4985	4985	4985	4985	0
476	20240712	122500	1867620	4985	4985	4985	4985	0
477	20240712	122400	1867620	4985	4985	4985	4985	0
478	20240712	122300	1867620	4985	4985	4985	4985	0
479	20240712	122200	1867620	4985	4985	4985	4985	0
480	20240712	122100	1867620	4985	4985	4985	4985	0
481	20240712	122000	1867620	4985	4985	4985	4985	0
482	20240712	121900	1867620	4985	4985	4985	4985	0
483	20240712	121800	1867620	4985	4985	4985	4985	59
484	20240712	121700	1573505	4990	4990	4990	4990	0
485	20240712	121600	1573505	4990	4990	4990	4990	0
486	20240712	121500	1573505	4990	4990	4990	4990	0
487	20240712	121400	1573505	4990	4990	4990	4990	2
488	20240712	121300	1563525	4990	4990	4990	4990	4
489	20240712	121200	1543565	4990	4990	4990	4990	0
490	20240712	121100	1543565	4990	4990	4990	4990	0
491	20240712	121000	1543565	4990	4990	4990	4990	0
492	20240712	120900	1543565	4990	4990	4990	4990	0
493	20240712	120800	1543565	4990	4990	4990	4990	0
494	20240712	120700	1543565	4990	4990	4990	4990	0
495	20240712	120600	1543565	4990	4990	4990	4990	0
496	20240712	120500	1543565	4990	4990	4990	4990	1
497	20240712	120400	1538575	4995	4995	4995	4995	0
498	20240712	120300	1538575	4995	4995	4995	4995	0
499	20240712	120200	1538575	4995	4995	4995	4995	3
500	20240712	120100	1523590	4995	4995	4995	4995	0
501	20240712	120000	1523590	4995	4995	4995	4995	0
502	20240712	115900	1523590	4995	4995	4995	4995	0
503	20240712	115800	1523590	4995	4995	4995	4995	0
504	20240712	115700	1523590	4995	4995	4995	4995	0
505	20240712	115600	1523590	4995	4995	4995	4995	47
506	20240712	115500	1288825	4995	4995	4995	4995	0
507	20240712	115400	1288825	4995	4995	4995	4995	0
508	20240712	115300	1288825	4995	4995	4995	4995	0
509	20240712	115200	1288825	4995	4995	4995	4995	0
510	20240712	115100	1288825	4995	4995	4995	4995	0
511	20240712	115000	1288825	4995	4990	4995	4990	2
512	20240712	114900	1278840	4995	4995	4995	4995	0
513	20240712	114800	1278840	4995	4995	4995	4995	0
514	20240712	114700	1278840	4995	4995	4995	4995	0
515	20240712	114600	1278840	4995	4995	4995	4995	20
516	20240712	114500	1178940	4995	4995	4995	4995	0
517	20240712	114400	1178940	4995	4995	4995	4995	0
518	20240712	114300	1178940	4995	4995	4995	4995	0
519	20240712	114200	1178940	4995	4995	4995	4995	1
520	20240712	114100	1173945	4995	4995	4995	4995	0
521	20240712	114000	1173945	4995	4995	4995	4995	0
522	20240712	113900	1173945	4995	4995	4995	4995	0
523	20240712	113800	1173945	4995	4995	4995	4995	0
524	20240712	113700	1173945	4995	4990	4995	4990	2
525	20240712	113600	1163960	4985	4985	4985	4985	0
526	20240712	113500	1163960	4985	4985	4985	4985	0
527	20240712	113400	1163960	4985	4985	4985	4985	0
528	20240712	113300	1163960	4985	4985	4985	4985	0
529	20240712	113200	1163960	4985	4985	4985	4985	0
530	20240712	113100	1163960	4985	4985	4985	4985	0
531	20240712	113000	1163960	4985	4985	4985	4985	0
532	20240712	112900	1163960	4985	4985	4985	4985	0
533	20240712	112800	1163960	4985	4985	4985	4985	0
534	20240712	112700	1163960	4985	4985	4985	4985	0
535	20240712	112600	1163960	4985	4985	4985	4985	0
536	20240712	112500	1163960	4985	4985	4985	4985	0
537	20240712	112400	1163960	4985	4985	4985	4985	0
538	20240712	112300	1163960	4985	4985	4985	4985	0
539	20240712	112200	1163960	4985	4985	4985	4985	0
540	20240712	112100	1163960	4985	4985	4985	4985	0
541	20240712	112000	1163960	4985	4985	4985	4985	0
542	20240712	111900	1163960	4985	4985	4985	4985	0
543	20240712	111800	1163960	4985	4985	4985	4985	0
544	20240712	111700	1163960	4985	4985	4985	4985	0
545	20240712	111600	1163960	4985	4985	4985	4985	0
546	20240712	111500	1163960	4985	4985	4985	4985	0
547	20240712	111400	1163960	4985	4985	4985	4985	0
548	20240712	111300	1163960	4985	4985	4985	4985	0
549	20240712	111200	1163960	4985	4985	4985	4985	0
550	20240712	111100	1163960	4985	4985	4985	4985	0
551	20240712	111000	1163960	4985	4985	4985	4985	0
552	20240712	110900	1163960	4985	4985	4985	4985	0
553	20240712	110800	1163960	4985	4985	4985	4985	0
554	20240712	110700	1163960	4985	4985	4985	4985	0
555	20240712	110600	1163960	4985	4985	4985	4985	0
556	20240712	110500	1163960	4985	4985	4985	4985	0
557	20240712	110400	1163960	4985	4985	4985	4985	0
558	20240712	110300	1163960	4985	4985	4985	4985	0
559	20240712	110200	1163960	4985	4985	4985	4985	1
560	20240712	110100	1158975	5000	5000	5000	5000	0
561	20240712	110000	1158975	5000	5000	5000	5000	0
562	20240712	105900	1158975	5000	5000	5000	5000	0
563	20240712	105800	1158975	5000	5000	5000	5000	0
564	20240712	105700	1158975	5000	5000	5000	5000	0
565	20240712	105600	1158975	5000	5000	5000	5000	0
566	20240712	105500	1158975	5000	5000	5000	5000	0
567	20240712	105400	1158975	5000	5000	5000	5000	0
568	20240712	105300	1158975	5000	5000	5000	5000	0
569	20240712	105200	1158975	5000	5000	5000	5000	0
570	20240712	105100	1158975	5000	5000	5000	5000	0
571	20240712	105000	1158975	5000	5000	5000	5000	0
572	20240712	104900	1158975	5000	5000	5000	5000	0
573	20240712	104800	1158975	5000	5000	5000	5000	0
574	20240712	104700	1158975	5000	5000	5000	5000	0
575	20240712	104600	1158975	5000	5000	5000	5000	0
576	20240712	104500	1158975	5000	5000	5000	5000	0
577	20240712	104400	1158975	5000	5000	5000	5000	0
578	20240712	104300	1158975	5000	5000	5000	5000	0
579	20240712	104200	1158975	5000	5000	5000	5000	0
580	20240712	104100	1158975	5000	5000	5000	5000	0
581	20240712	104000	1158975	5000	5000	5000	5000	0
582	20240712	103900	1158975	5000	5000	5000	5000	0
583	20240712	103800	1158975	5000	4995	5000	4995	2
584	20240712	103700	1148980	4985	4985	4985	4985	0
585	20240712	103600	1148980	4985	4985	4985	4985	0
586	20240712	103500	1148980	4985	4985	4985	4985	0
587	20240712	103400	1148980	4985	4985	4985	4985	0
588	20240712	103300	1148980	4985	4985	4985	4985	0
589	20240712	103200	1148980	4985	4985	4985	4985	0
590	20240712	103100	1148980	4985	4985	4985	4985	0
591	20240712	103000	1148980	4985	4985	4985	4985	0
592	20240712	102900	1148980	4985	4985	4985	4985	0
593	20240712	102800	1148980	4985	4985	4985	4985	0
594	20240712	102700	1148980	4985	4985	4985	4985	0
595	20240712	102600	1148980	4985	4985	4985	4985	0
596	20240712	102500	1148980	4985	4985	4985	4985	0
597	20240712	102400	1148980	4985	4985	4985	4985	0
598	20240712	102300	1148980	4985	4985	4985	4985	0
599	20240712	102200	1148980	4985	4985	4985	4985	1
600	20240712	102100	1143995	5000	5000	5000	5000	0
601	20240712	102000	1143995	5000	5000	5000	5000	0
602	20240712	101900	1143995	5000	5000	5000	5000	0
603	20240712	101800	1143995	5000	5000	5000	5000	0
604	20240712	101700	1143995	5000	5000	5000	5000	0
605	20240712	101600	1143995	5000	5000	5000	5000	0
606	20240712	101500	1143995	5000	5000	5000	5000	0
607	20240712	101400	1143995	5000	5000	5000	5000	0
608	20240712	101300	1143995	5000	5000	5000	5000	0
609	20240712	101200	1143995	5000	5000	5000	5000	0
610	20240712	101100	1143995	5000	5000	5000	5000	0
611	20240712	101000	1143995	5000	5000	5000	5000	0
612	20240712	100900	1143995	5000	5000	5000	5000	0
613	20240712	100800	1143995	5000	5000	5000	5000	0
614	20240712	100700	1143995	5000	5000	5000	5000	0
615	20240712	100600	1143995	5000	5000	5000	5000	0
616	20240712	100500	1143995	5000	5000	5000	5000	0
617	20240712	100400	1143995	5000	5000	5000	5000	0
618	20240712	100300	1143995	5000	5000	5000	5000	0
619	20240712	100200	1143995	5000	5000	5000	5000	1
620	20240712	100100	1138995	5000	5000	5000	5000	0
621	20240712	100000	1138995	5000	5000	5000	5000	0
622	20240712	095900	1138995	5000	5000	5000	5000	0
623	20240712	095800	1138995	5000	5000	5000	5000	0
624	20240712	095700	1138995	5000	4995	5000	4995	5
625	20240712	095600	1114000	4985	4990	4990	4985	101
626	20240712	095500	610465	4985	4985	4985	4985	0
627	20240712	095400	610465	4985	4985	4985	4985	0
628	20240712	095300	610465	4985	4985	4985	4985	0
629	20240712	095200	610465	4985	4985	4985	4985	0
630	20240712	095100	610465	4985	4985	4985	4985	0
631	20240712	095000	610465	4985	4985	4985	4985	0
632	20240712	094900	610465	4985	4985	4985	4985	0
633	20240712	094800	610465	4985	4985	4985	4985	0
634	20240712	094700	610465	4985	4985	4985	4985	0
635	20240712	094600	610465	4985	4985	4985	4985	0
636	20240712	094500	610465	4985	4985	4985	4985	0
637	20240712	094400	610465	4985	4985	4985	4985	8
638	20240712	094300	570585	4975	4975	4975	4975	0
639	20240712	094200	570585	4975	4975	4975	4975	0
640	20240712	094100	570585	4975	4975	4975	4975	0
641	20240712	094000	570585	4975	4975	4975	4975	0
642	20240712	093900	570585	4975	4975	4975	4975	0
643	20240712	093800	570585	4975	4975	4975	4975	0
644	20240712	093700	570585	4975	4975	4975	4975	0
645	20240712	093600	570585	4975	4975	4975	4975	0
646	20240712	093500	570585	4975	4975	4975	4975	0
647	20240712	093400	570585	4975	4975	4975	4975	0
648	20240712	093300	570585	4975	4975	4975	4975	0
649	20240712	093200	570585	4975	4975	4975	4975	0
650	20240712	093100	570585	4975	4975	4975	4975	0
651	20240712	093000	570585	4975	4975	4975	4975	1
652	20240712	092900	565610	4955	4955	4955	4955	0
653	20240712	092800	565610	4955	4955	4955	4955	0
654	20240712	092700	565610	4955	4955	4955	4955	0
655	20240712	092600	565610	4955	4955	4955	4955	0
656	20240712	092500	565610	4955	4955	4955	4955	0
657	20240712	092400	565610	4955	4955	4955	4955	0
658	20240712	092300	565610	4955	4955	4955	4955	0
659	20240712	092200	565610	4955	4955	4955	4955	0
660	20240712	092100	565610	4955	4955	4955	4955	1
661	20240712	092000	560655	4955	4955	4955	4955	0
662	20240712	091900	560655	4955	4955	4955	4955	0
663	20240712	091800	560655	4955	5010	5010	4955	103
664	20240712	091700	44790	5020	5020	5020	5020	0
665	20240712	091600	44790	5020	5020	5020	5020	0
666	20240712	091500	44790	5020	5020	5020	5020	0
667	20240712	091400	44790	5020	5020	5020	5020	0
668	20240712	091300	44790	5020	5020	5020	5020	0
669	20240712	091200	44790	5020	5020	5020	5020	0
670	20240712	091100	44790	5020	5020	5020	5020	0
671	20240712	091000	44790	5020	5020	5020	5020	0
672	20240712	090900	44790	5020	5020	5020	5020	0
673	20240712	090800	44790	5020	5020	5020	5020	0
674	20240712	090700	44790	5020	5020	5020	5020	0
675	20240712	090600	44790	5020	5020	5020	5020	0
676	20240712	090500	44790	5020	5020	5020	5020	0
677	20240712	090400	44790	5020	5020	5020	5020	0
678	20240712	090300	44790	5020	5020	5020	5020	1
679	20240712	090200	39770	5020	5020	5020	5020	1
680	20240712	090100	34750	5050	5050	5050	5050	1
681	20240712	090000	29700	4950	4950	4950	4950	6