KissMeData/016100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190300	44431285	2970	2970	2970	2970	201
3	20240705	190200	44431285	2970	2970	2970	2970	0
4	20240705	190100	44431285	2970	2970	2970	2970	0
5	20240705	190000	44431285	2970	2970	2970	2970	0
6	20240705	185900	44431285	2970	2970	2970	2970	0
7	20240705	185800	44431285	2970	2970	2970	2970	0
8	20240705	185700	44431285	2970	2970	2970	2970	0
9	20240705	185600	44431285	2970	2970	2970	2970	0
10	20240705	185500	44431285	2970	2970	2970	2970	0
11	20240705	185400	44431285	2970	2970	2970	2970	0
12	20240705	185300	44431285	2970	2970	2970	2970	0
13	20240705	185200	44431285	2970	2970	2970	2970	0
14	20240705	185100	44431285	2970	2970	2970	2970	0
15	20240705	185000	44431285	2970	2970	2970	2970	0
16	20240705	184900	44431285	2970	2970	2970	2970	0
17	20240705	184800	44431285	2970	2970	2970	2970	0
18	20240705	184700	44431285	2970	2970	2970	2970	0
19	20240705	184600	44431285	2970	2970	2970	2970	0
20	20240705	184500	44431285	2970	2970	2970	2970	0
21	20240705	184400	44431285	2970	2970	2970	2970	0
22	20240705	184300	44431285	2970	2970	2970	2970	0
23	20240705	184200	44431285	2970	2970	2970	2970	0
24	20240705	184100	44431285	2970	2970	2970	2970	0
25	20240705	184000	44431285	2970	2970	2970	2970	0
26	20240705	183900	44431285	2970	2970	2970	2970	0
27	20240705	183800	44431285	2970	2970	2970	2970	0
28	20240705	183700	44431285	2970	2970	2970	2970	0
29	20240705	183600	44431285	2970	2970	2970	2970	0
30	20240705	183500	44431285	2970	2970	2970	2970	0
31	20240705	183400	44431285	2970	2970	2970	2970	0
32	20240705	183300	44431285	2970	2970	2970	2970	201
33	20240705	183200	44431285	2970	2970	2970	2970	0
34	20240705	183100	44431285	2970	2970	2970	2970	0
35	20240705	183000	44431285	2970	2970	2970	2970	0
36	20240705	182900	44431285	2970	2970	2970	2970	0
37	20240705	182800	44431285	2970	2970	2970	2970	0
38	20240705	182700	44431285	2970	2970	2970	2970	0
39	20240705	182600	44431285	2970	2970	2970	2970	0
40	20240705	182500	44431285	2970	2970	2970	2970	0
41	20240705	182400	44431285	2970	2970	2970	2970	0
42	20240705	182300	44431285	2970	2970	2970	2970	0
43	20240705	182200	44431285	2970	2970	2970	2970	0
44	20240705	182100	44431285	2970	2970	2970	2970	0
45	20240705	182000	44431285	2970	2970	2970	2970	0
46	20240705	181900	44431285	2970	2970	2970	2970	0
47	20240705	181800	44431285	2970	2970	2970	2970	0
48	20240705	181700	44431285	2970	2970	2970	2970	0
49	20240705	181600	44431285	2970	2970	2970	2970	0
50	20240705	181500	44431285	2970	2970	2970	2970	0
51	20240705	181400	44431285	2970	2970	2970	2970	0
52	20240705	181300	44431285	2970	2970	2970	2970	0
53	20240705	181200	44431285	2970	2970	2970	2970	0
54	20240705	181100	44431285	2970	2970	2970	2970	0
55	20240705	181000	44431285	2970	2970	2970	2970	0
56	20240705	180900	44431285	2970	2970	2970	2970	0
57	20240705	180800	44431285	2970	2970	2970	2970	0
58	20240705	180700	44431285	2970	2970	2970	2970	0
59	20240705	180600	44431285	2970	2970	2970	2970	0
60	20240705	180500	44431285	2970	2970	2970	2970	0
61	20240705	180400	44431285	2970	2970	2970	2970	0
62	20240705	180300	44431285	2970	2970	2970	2970	201
63	20240705	180200	44431285	2970	2970	2970	2970	0
64	20240705	180100	44431285	2970	2970	2970	2970	0
65	20240705	180000	44431285	2970	2970	2970	2970	0
66	20240705	175900	44431285	2970	2970	2970	2970	0
67	20240705	175800	44431285	2970	2970	2970	2970	0
68	20240705	175700	44431285	2970	2970	2970	2970	0
69	20240705	175600	44431285	2970	2970	2970	2970	0
70	20240705	175500	44431285	2970	2970	2970	2970	0
71	20240705	175400	44431285	2970	2970	2970	2970	0
72	20240705	175300	44431285	2970	2970	2970	2970	0
73	20240705	175200	44431285	2970	2970	2970	2970	0
74	20240705	175100	44431285	2970	2970	2970	2970	0
75	20240705	175000	44431285	2970	2970	2970	2970	0
76	20240705	174900	44431285	2970	2970	2970	2970	0
77	20240705	174800	44431285	2970	2970	2970	2970	0
78	20240705	174700	44431285	2970	2970	2970	2970	0
79	20240705	174600	44431285	2970	2970	2970	2970	0
80	20240705	174500	44431285	2970	2970	2970	2970	0
81	20240705	174400	44431285	2970	2970	2970	2970	0
82	20240705	174300	44431285	2970	2970	2970	2970	0
83	20240705	174200	44431285	2970	2970	2970	2970	0
84	20240705	174100	44431285	2970	2970	2970	2970	0
85	20240705	174000	44431285	2970	2970	2970	2970	0
86	20240705	173900	44431285	2970	2970	2970	2970	0
87	20240705	173800	44431285	2970	2970	2970	2970	0
88	20240705	173700	44431285	2970	2970	2970	2970	0
89	20240705	173600	44431285	2970	2970	2970	2970	0
90	20240705	173500	44431285	2970	2970	2970	2970	0
91	20240705	173400	44431285	2970	2970	2970	2970	0
92	20240705	173300	44431285	2970	2970	2970	2970	201
93	20240705	173200	44431285	2970	2970	2970	2970	0
94	20240705	173100	44431285	2970	2970	2970	2970	0
95	20240705	173000	44431285	2970	2970	2970	2970	0
96	20240705	172900	44431285	2970	2970	2970	2970	0
97	20240705	172800	44431285	2970	2970	2970	2970	0
98	20240705	172700	44431285	2970	2970	2970	2970	0
99	20240705	172600	44431285	2970	2970	2970	2970	0
100	20240705	172500	44431285	2970	2970	2970	2970	0
101	20240705	172400	44431285	2970	2970	2970	2970	0
102	20240705	172300	44431285	2970	2970	2970	2970	0
103	20240705	172200	44431285	2970	2970	2970	2970	0
104	20240705	172100	44431285	2970	2970	2970	2970	0
105	20240705	172000	44431285	2970	2970	2970	2970	0
106	20240705	171900	44431285	2970	2970	2970	2970	0
107	20240705	171800	44431285	2970	2970	2970	2970	0
108	20240705	171700	44431285	2970	2970	2970	2970	0
109	20240705	171600	44431285	2970	2970	2970	2970	0
110	20240705	171500	44431285	2970	2970	2970	2970	0
111	20240705	171400	44431285	2970	2970	2970	2970	0
112	20240705	171300	44431285	2970	2970	2970	2970	0
113	20240705	171200	44431285	2970	2970	2970	2970	0
114	20240705	171100	44431285	2970	2970	2970	2970	0
115	20240705	171000	44431285	2970	2970	2970	2970	0
116	20240705	170900	44431285	2970	2970	2970	2970	0
117	20240705	170800	44431285	2970	2970	2970	2970	0
118	20240705	170700	44431285	2970	2970	2970	2970	0
119	20240705	170600	44431285	2970	2970	2970	2970	0
120	20240705	170500	44431285	2970	2970	2970	2970	0
121	20240705	170400	44431285	2970	2970	2970	2970	0
122	20240705	170300	44431285	2970	2970	2970	2970	201
123	20240705	170200	44431285	2970	2970	2970	2970	0
124	20240705	170100	44431285	2970	2970	2970	2970	0
125	20240705	170000	44431285	2970	2970	2970	2970	0
126	20240705	165900	44431285	2970	2970	2970	2970	0
127	20240705	165800	44431285	2970	2970	2970	2970	0
128	20240705	165700	44431285	2970	2970	2970	2970	0
129	20240705	165600	44431285	2970	2970	2970	2970	0
130	20240705	165500	44431285	2970	2970	2970	2970	0
131	20240705	165400	44431285	2970	2970	2970	2970	0
132	20240705	165300	44431285	2970	2970	2970	2970	0
133	20240705	165200	44431285	2970	2970	2970	2970	0
134	20240705	165100	44431285	2970	2970	2970	2970	0
135	20240705	165000	44431285	2970	2970	2970	2970	0
136	20240705	164900	44431285	2970	2970	2970	2970	0
137	20240705	164800	44431285	2970	2970	2970	2970	0
138	20240705	164700	44431285	2970	2970	2970	2970	0
139	20240705	164600	44431285	2970	2970	2970	2970	0
140	20240705	164500	44431285	2970	2970	2970	2970	0
141	20240705	164400	44431285	2970	2970	2970	2970	0
142	20240705	164300	44431285	2970	2970	2970	2970	0
143	20240705	164200	44431285	2970	2970	2970	2970	0
144	20240705	164100	44431285	2970	2970	2970	2970	0
145	20240705	164000	44431285	2970	2970	2970	2970	0
146	20240705	163900	44431285	2970	2970	2970	2970	0
147	20240705	163800	44431285	2970	2970	2970	2970	0
148	20240705	163700	44431285	2970	2970	2970	2970	0
149	20240705	163600	44431285	2970	2970	2970	2970	0
150	20240705	163500	44431285	2970	2970	2970	2970	0
151	20240705	163400	44431285	2970	2970	2970	2970	0
152	20240705	163300	44431285	2970	2970	2970	2970	201
153	20240705	163200	44431285	2970	2970	2970	2970	0
154	20240705	163100	44431285	2970	2970	2970	2970	0
155	20240705	163000	44431285	2970	2970	2970	2970	0
156	20240705	162900	44431285	2970	2970	2970	2970	0
157	20240705	162800	44431285	2970	2970	2970	2970	0
158	20240705	162700	44431285	2970	2970	2970	2970	0
159	20240705	162600	44431285	2970	2970	2970	2970	0
160	20240705	162500	44431285	2970	2970	2970	2970	0
161	20240705	162400	44431285	2970	2970	2970	2970	0
162	20240705	162300	44431285	2970	2970	2970	2970	0
163	20240705	162200	44431285	2970	2970	2970	2970	0
164	20240705	162100	44431285	2970	2970	2970	2970	0
165	20240705	162000	44431285	2970	2970	2970	2970	0
166	20240705	161900	44431285	2970	2970	2970	2970	0
167	20240705	161800	44431285	2970	2970	2970	2970	0
168	20240705	161700	44431285	2970	2970	2970	2970	0
169	20240705	161600	44431285	2970	2970	2970	2970	0
170	20240705	161500	44431285	2970	2970	2970	2970	0
171	20240705	161400	44431285	2970	2970	2970	2970	0
172	20240705	161300	44431285	2970	2970	2970	2970	0
173	20240705	161200	44431285	2970	2970	2970	2970	0
174	20240705	161100	44431285	2970	2970	2970	2970	0
175	20240705	161000	44431285	2970	2970	2970	2970	0
176	20240705	160900	44431285	2970	2970	2970	2970	0
177	20240705	160800	44431285	2970	2970	2970	2970	0
178	20240705	160700	44431285	2970	2970	2970	2970	0
179	20240705	160600	44431285	2970	2970	2970	2970	0
180	20240705	160500	44431285	2970	2970	2970	2970	0
181	20240705	160400	44431285	2970	2970	2970	2970	0
182	20240705	160300	44431285	2970	2970	2970	2970	201
183	20240705	160200	44431285	2970	2970	2970	2970	0
184	20240705	160100	44431285	2970	2970	2970	2970	0
185	20240705	160000	44431285	2970	2970	2970	2970	0
186	20240705	155900	44431285	2970	2970	2970	2970	0
187	20240705	155800	44431285	2970	2970	2970	2970	0
188	20240705	155700	44431285	2970	2970	2970	2970	0
189	20240705	155600	44431285	2970	2970	2970	2970	0
190	20240705	155500	44431285	2970	2970	2970	2970	0
191	20240705	155400	44431285	2970	2970	2970	2970	0
192	20240705	155300	44431285	2970	2970	2970	2970	0
193	20240705	155200	44431285	2970	2970	2970	2970	0
194	20240705	155100	44431285	2970	2970	2970	2970	0
195	20240705	155000	44431285	2970	2970	2970	2970	0
196	20240705	154900	44431285	2970	2970	2970	2970	0
197	20240705	154800	44431285	2970	2970	2970	2970	0
198	20240705	154700	44431285	2970	2970	2970	2970	0
199	20240705	154600	44431285	2970	2970	2970	2970	0
200	20240705	154500	44431285	2970	2970	2970	2970	0
201	20240705	154400	44431285	2970	2970	2970	2970	0
202	20240705	154300	44431285	2970	2970	2970	2970	0
203	20240705	154200	44431285	2970	2970	2970	2970	0
204	20240705	154100	44431285	2970	2970	2970	2970	0
205	20240705	154000	44431285	2970	2970	2970	2970	0
206	20240705	153900	44431285	2970	2970	2970	2970	0
207	20240705	153800	44431285	2970	2970	2970	2970	0
208	20240705	153700	44431285	2970	2970	2970	2970	0
209	20240705	153600	44431285	2970	2970	2970	2970	0
210	20240705	153500	44431285	2970	2970	2970	2970	0
211	20240705	153400	44431285	2970	2970	2970	2970	0
212	20240705	153300	44431285	2970	2970	2970	2970	201
213	20240705	153200	44431285	2970	2970	2970	2970	0
214	20240705	153100	44431285	2970	2970	2970	2970	0
215	20240705	153000	44431285	2970	2970	2970	2970	201
216	20240705	152900	43834315	2975	2975	2975	2975	0
217	20240705	152800	43834315	2975	2975	2975	2975	0
218	20240705	152700	43834315	2975	2975	2975	2975	0
219	20240705	152600	43834315	2975	2975	2975	2975	0
220	20240705	152500	43834315	2975	2975	2975	2975	0
221	20240705	152400	43834315	2975	2975	2975	2975	0
222	20240705	152300	43834315	2975	2975	2975	2975	0
223	20240705	152200	43834315	2975	2975	2975	2975	0
224	20240705	152100	43834315	2975	2975	2975	2975	0
225	20240705	152000	43834315	2975	2975	2975	2975	0
226	20240705	151900	43834315	2975	2975	2975	2975	0
227	20240705	151800	43834315	2975	2975	2975	2975	0
228	20240705	151700	43834315	2975	2975	2975	2975	0
229	20240705	151600	43834315	2975	2975	2975	2975	1
230	20240705	151500	43831340	2955	2955	2975	2955	436
231	20240705	151400	42542940	2975	2975	2975	2975	0
232	20240705	151300	42542940	2975	2975	2975	2975	134
233	20240705	151200	42144290	2975	2970	2975	2970	101
234	20240705	151100	41844315	2980	2980	2980	2980	0
235	20240705	151000	41844315	2980	2980	2980	2980	0
236	20240705	150900	41844315	2980	2980	2980	2980	0
237	20240705	150800	41844315	2980	2980	2980	2980	0
238	20240705	150700	41844315	2980	2980	2980	2980	0
239	20240705	150600	41844315	2980	2980	2980	2980	0
240	20240705	150500	41844315	2980	2965	2980	2965	124
241	20240705	150400	41476640	2980	2980	2980	2980	0
242	20240705	150300	41476640	2980	2980	2980	2980	0
243	20240705	150200	41476640	2980	2980	2980	2980	0
244	20240705	150100	41476640	2980	2980	2980	2980	0
245	20240705	150000	41476640	2980	2980	2980	2980	0
246	20240705	145900	41476640	2980	2980	2980	2980	0
247	20240705	145800	41476640	2980	2980	2980	2980	0
248	20240705	145700	41476640	2980	2980	2980	2980	5
249	20240705	145600	41461740	2980	2980	2980	2980	0
250	20240705	145500	41461740	2980	2980	2980	2980	0
251	20240705	145400	41461740	2980	2980	2980	2980	0
252	20240705	145300	41461740	2980	2980	2980	2980	0
253	20240705	145200	41461740	2980	2980	2980	2980	0
254	20240705	145100	41461740	2980	2980	2980	2980	2
255	20240705	145000	41455780	2960	2960	2960	2960	0
256	20240705	144900	41455780	2960	2960	2960	2960	0
257	20240705	144800	41455780	2960	2960	2960	2960	0
258	20240705	144700	41455780	2960	2960	2960	2960	0
259	20240705	144600	41455780	2960	2960	2960	2960	600
260	20240705	144500	39679780	2960	2960	2960	2960	0
261	20240705	144400	39679780	2960	2960	2960	2960	0
262	20240705	144300	39679780	2960	2970	2970	2960	200
263	20240705	144200	39086315	2965	2965	2965	2965	0
264	20240705	144100	39086315	2965	2965	2965	2965	0
265	20240705	144000	39086315	2965	2965	2965	2965	9
266	20240705	143900	39059630	2980	2980	2980	2980	0
267	20240705	143800	39059630	2980	2980	2980	2980	0
268	20240705	143700	39059630	2980	2980	2980	2980	0
269	20240705	143600	39059630	2980	2960	2980	2955	179
270	20240705	143500	38530375	2960	2960	2960	2960	0
271	20240705	143400	38530375	2960	2960	2960	2960	2
272	20240705	143300	38524455	2960	2960	2960	2960	0
273	20240705	143200	38524455	2960	2960	2960	2960	0
274	20240705	143100	38524455	2960	2960	2960	2960	0
275	20240705	143000	38524455	2960	2960	2960	2960	0
276	20240705	142900	38524455	2960	2960	2960	2960	0
277	20240705	142800	38524455	2960	2960	2960	2960	0
278	20240705	142700	38524455	2960	2960	2960	2960	0
279	20240705	142600	38524455	2960	2960	2960	2960	0
280	20240705	142500	38524455	2960	2975	2975	2960	3240
281	20240705	142400	28912275	2975	2975	2975	2975	0
282	20240705	142300	28912275	2975	2975	2975	2975	0
283	20240705	142200	28912275	2975	2975	2975	2975	0
284	20240705	142100	28912275	2975	2975	2975	2975	0
285	20240705	142000	28912275	2975	2975	2975	2975	500
286	20240705	141900	27424775	2975	2975	2975	2975	0
287	20240705	141800	27424775	2975	2975	2975	2975	3
288	20240705	141700	27415850	2980	2980	2980	2980	0
289	20240705	141600	27415850	2980	2980	2980	2980	0
290	20240705	141500	27415850	2980	2980	2980	2980	0
291	20240705	141400	27415850	2980	2980	2980	2980	0
292	20240705	141300	27415850	2980	2980	2980	2980	102
293	20240705	141200	27111890	2980	2980	2980	2980	0
294	20240705	141100	27111890	2980	2980	2980	2980	0
295	20240705	141000	27111890	2980	2980	2980	2980	0
296	20240705	140900	27111890	2980	2980	2980	2980	0
297	20240705	140800	27111890	2980	2980	2980	2980	200
298	20240705	140700	26515890	2990	2990	2990	2990	0
299	20240705	140600	26515890	2990	2990	2990	2990	0
300	20240705	140500	26515890	2990	2990	2990	2990	0
301	20240705	140400	26515890	2990	2990	2990	2990	0
302	20240705	140300	26515890	2990	2990	2990	2990	0
303	20240705	140200	26515890	2990	2990	2990	2990	0
304	20240705	140100	26515890	2990	2990	2990	2990	0
305	20240705	140000	26515890	2990	2990	2990	2990	0
306	20240705	135900	26515890	2990	2980	2990	2980	2
307	20240705	135800	26509920	2980	2980	2980	2980	0
308	20240705	135700	26509920	2980	2980	2980	2980	0
309	20240705	135600	26509920	2980	2980	2980	2980	0
310	20240705	135500	26509920	2980	2980	2980	2980	0
311	20240705	135400	26509920	2980	2980	2980	2980	0
312	20240705	135300	26509920	2980	2980	2980	2980	0
313	20240705	135200	26509920	2980	2980	2980	2980	0
314	20240705	135100	26509920	2980	2980	2980	2980	0
315	20240705	135000	26509920	2980	2985	2985	2980	314
316	20240705	134900	25573140	2990	2990	2990	2990	4
317	20240705	134800	25561180	2990	2990	2990	2990	0
318	20240705	134700	25561180	2990	2990	2990	2990	10
319	20240705	134600	25531280	3000	3000	3000	3000	0
320	20240705	134500	25531280	3000	3000	3000	3000	0
321	20240705	134400	25531280	3000	3000	3000	3000	0
322	20240705	134300	25531280	3000	3000	3000	3000	0
323	20240705	134200	25531280	3000	3000	3000	3000	0
324	20240705	134100	25531280	3000	3000	3000	3000	0
325	20240705	134000	25531280	3000	3000	3000	3000	0
326	20240705	133900	25531280	3000	3000	3000	3000	0
327	20240705	133800	25531280	3000	3000	3000	3000	0
328	20240705	133700	25531280	3000	3000	3000	3000	0
329	20240705	133600	25531280	3000	3000	3000	3000	0
330	20240705	133500	25531280	3000	3000	3000	3000	0
331	20240705	133400	25531280	3000	3000	3000	3000	0
332	20240705	133300	25531280	3000	3000	3000	3000	0
333	20240705	133200	25531280	3000	3000	3000	3000	0
334	20240705	133100	25531280	3000	3000	3000	3000	0
335	20240705	133000	25531280	3000	3000	3000	3000	0
336	20240705	132900	25531280	3000	3000	3000	3000	0
337	20240705	132800	25531280	3000	3000	3000	3000	0
338	20240705	132700	25531280	3000	3000	3000	3000	0
339	20240705	132600	25531280	3000	3000	3000	3000	1500
340	20240705	132500	21031280	2990	2990	2990	2990	0
341	20240705	132400	21031280	2990	2990	2990	2990	0
342	20240705	132300	21031280	2990	2990	2990	2990	0
343	20240705	132200	21031280	2990	2990	2990	2990	0
344	20240705	132100	21031280	2990	2990	2990	2990	0
345	20240705	132000	21031280	2990	2990	2990	2990	1
346	20240705	131900	21028290	3000	3000	3000	3000	0
347	20240705	131800	21028290	3000	2995	3000	2995	10
348	20240705	131700	20998295	3005	3005	3005	3005	0
349	20240705	131600	20998295	3005	3005	3005	3005	0
350	20240705	131500	20998295	3005	3005	3005	3005	0
351	20240705	131400	20998295	3005	3005	3005	3005	0
352	20240705	131300	20998295	3005	3005	3005	3005	0
353	20240705	131200	20998295	3005	3005	3005	3005	0
354	20240705	131100	20998295	3005	3005	3005	3005	0
355	20240705	131000	20998295	3005	3005	3005	3005	0
356	20240705	130900	20998295	3005	3005	3005	3005	0
357	20240705	130800	20998295	3005	3005	3005	3005	0
358	20240705	130700	20998295	3005	3005	3005	3005	0
359	20240705	130600	20998295	3005	3005	3005	3005	0
360	20240705	130500	20998295	3005	3005	3005	3005	0
361	20240705	130400	20998295	3005	3005	3005	3005	0
362	20240705	130300	20998295	3005	3005	3005	3005	0
363	20240705	130200	20998295	3005	3005	3005	3005	0
364	20240705	130100	20998295	3005	3005	3005	3005	0
365	20240705	130000	20998295	3005	3005	3005	3005	0
366	20240705	125900	20998295	3005	3005	3005	3005	0
367	20240705	125800	20998295	3005	3005	3005	3005	0
368	20240705	125700	20998295	3005	3005	3005	3005	0
369	20240705	125600	20998295	3005	3005	3005	3005	0
370	20240705	125500	20998295	3005	3005	3005	3005	0
371	20240705	125400	20998295	3005	3005	3005	3005	0
372	20240705	125300	20998295	3005	3005	3005	3005	1
373	20240705	125200	20995290	3000	3000	3000	3000	0
374	20240705	125100	20995290	3000	3000	3000	3000	0
375	20240705	125000	20995290	3000	3000	3000	3000	0
376	20240705	124900	20995290	3000	3000	3000	3000	0
377	20240705	124800	20995290	3000	3000	3000	3000	0
378	20240705	124700	20995290	3000	3000	3000	3000	0
379	20240705	124600	20995290	3000	3000	3000	3000	0
380	20240705	124500	20995290	3000	3000	3000	3000	0
381	20240705	124400	20995290	3000	3000	3000	3000	0
382	20240705	124300	20995290	3000	3000	3000	3000	0
383	20240705	124200	20995290	3000	3000	3000	3000	0
384	20240705	124100	20995290	3000	3000	3000	3000	0
385	20240705	124000	20995290	3000	3000	3000	3000	0
386	20240705	123900	20995290	3000	3000	3000	3000	0
387	20240705	123800	20995290	3000	3000	3000	3000	0
388	20240705	123700	20995290	3000	3000	3000	3000	0
389	20240705	123600	20995290	3000	3000	3000	3000	0
390	20240705	123500	20995290	3000	3000	3000	3000	0
391	20240705	123400	20995290	3000	3000	3000	3000	348
392	20240705	123300	19951290	3010	3010	3010	3010	0
393	20240705	123200	19951290	3010	3010	3010	3010	0
394	20240705	123100	19951290	3010	3010	3010	3010	0
395	20240705	123000	19951290	3010	3010	3010	3010	0
396	20240705	122900	19951290	3010	3010	3010	3010	0
397	20240705	122800	19951290	3010	3010	3010	3010	0
398	20240705	122700	19951290	3010	3010	3010	3010	0
399	20240705	122600	19951290	3010	3010	3010	3010	0
400	20240705	122500	19951290	3010	3010	3010	3010	0
401	20240705	122400	19951290	3010	3010	3010	3010	0
402	20240705	122300	19951290	3010	3010	3010	3010	0
403	20240705	122200	19951290	3010	3010	3010	3010	0
404	20240705	122100	19951290	3010	3010	3010	3010	0
405	20240705	122000	19951290	3010	3010	3010	3010	0
406	20240705	121900	19951290	3010	3010	3010	3010	0
407	20240705	121800	19951290	3010	3010	3010	3010	0
408	20240705	121700	19951290	3010	3010	3010	3010	0
409	20240705	121600	19951290	3010	3010	3010	3010	0
410	20240705	121500	19951290	3010	3010	3010	3010	0
411	20240705	121400	19951290	3010	3010	3010	3010	0
412	20240705	121300	19951290	3010	3010	3010	3010	0
413	20240705	121200	19951290	3010	3010	3010	3010	0
414	20240705	121100	19951290	3010	3010	3010	3010	0
415	20240705	121000	19951290	3010	3010	3010	3010	0
416	20240705	120900	19951290	3010	3010	3010	3010	0
417	20240705	120800	19951290	3010	3010	3010	3010	0
418	20240705	120700	19951290	3010	3010	3010	3010	0
419	20240705	120600	19951290	3010	3010	3010	3010	0
420	20240705	120500	19951290	3010	3010	3010	3010	0
421	20240705	120400	19951290	3010	3010	3010	3010	0
422	20240705	120300	19951290	3010	3010	3010	3010	0
423	20240705	120200	19951290	3010	3010	3010	3010	0
424	20240705	120100	19951290	3010	3010	3010	3010	0
425	20240705	120000	19951290	3010	3010	3010	3010	1
426	20240705	115900	19948280	3000	3000	3000	3000	0
427	20240705	115800	19948280	3000	3000	3000	3000	100
428	20240705	115700	19648280	3000	3000	3000	3000	0
429	20240705	115600	19648280	3000	3000	3000	3000	0
430	20240705	115500	19648280	3000	3000	3000	3000	0
431	20240705	115400	19648280	3000	3000	3000	3000	0
432	20240705	115300	19648280	3000	3000	3000	3000	0
433	20240705	115200	19648280	3000	3000	3000	3000	0
434	20240705	115100	19648280	3000	3000	3000	3000	0
435	20240705	115000	19648280	3000	3000	3000	3000	0
436	20240705	114900	19648280	3000	3000	3000	3000	0
437	20240705	114800	19648280	3000	3000	3000	3000	1000
438	20240705	114700	16648280	3010	3010	3010	3010	0
439	20240705	114600	16648280	3010	3010	3010	3010	41
440	20240705	114500	16524870	3010	3010	3010	3010	0
441	20240705	114400	16524870	3010	3010	3010	3010	0
442	20240705	114300	16524870	3010	3010	3010	3010	7
443	20240705	114200	16503800	3010	3010	3010	3010	0
444	20240705	114100	16503800	3010	3010	3010	3010	10
445	20240705	114000	16473700	3010	3010	3010	3010	0
446	20240705	113900	16473700	3010	3010	3010	3010	8
447	20240705	113800	16449620	3000	3000	3000	3000	435
448	20240705	113700	15144620	3010	3010	3010	3010	676
449	20240705	113600	13109860	3000	3000	3000	3000	0
450	20240705	113500	13109860	3000	3000	3000	3000	0
451	20240705	113400	13109860	3000	3000	3000	3000	0
452	20240705	113300	13109860	3000	3000	3000	3000	0
453	20240705	113200	13109860	3000	3000	3000	3000	0
454	20240705	113100	13109860	3000	3000	3000	3000	0
455	20240705	113000	13109860	3000	3000	3000	3000	0
456	20240705	112900	13109860	3000	3000	3000	3000	0
457	20240705	112800	13109860	3000	3000	3000	3000	40
458	20240705	112700	12989860	3000	3000	3000	3000	0
459	20240705	112600	12989860	3000	3000	3000	3000	0
460	20240705	112500	12989860	3000	3000	3000	3000	0
461	20240705	112400	12989860	3000	3000	3000	3000	319
462	20240705	112300	12032860	3000	3000	3000	3000	158
463	20240705	112200	11558860	3000	3000	3000	3000	50
464	20240705	112100	11408860	3010	3010	3010	3010	0
465	20240705	112000	11408860	3010	3010	3010	3010	0
466	20240705	111900	11408860	3010	3010	3010	3010	0
467	20240705	111800	11408860	3010	3010	3010	3010	0
468	20240705	111700	11408860	3010	3010	3010	3010	0
469	20240705	111600	11408860	3010	3010	3010	3010	0
470	20240705	111500	11408860	3010	3010	3010	3010	0
471	20240705	111400	11408860	3010	3010	3010	3010	0
472	20240705	111300	11408860	3010	3010	3010	3010	0
473	20240705	111200	11408860	3010	3010	3010	3010	0
474	20240705	111100	11408860	3010	3010	3010	3010	0
475	20240705	111000	11408860	3010	3010	3010	3010	0
476	20240705	110900	11408860	3010	3010	3010	3010	0
477	20240705	110800	11408860	3010	3010	3010	3010	0
478	20240705	110700	11408860	3010	3010	3010	3010	0
479	20240705	110600	11408860	3010	3010	3010	3010	1
480	20240705	110500	11405850	3000	3000	3000	3000	400
481	20240705	110400	10205850	3000	3000	3000	3000	0
482	20240705	110300	10205850	3000	3000	3000	3000	0
483	20240705	110200	10205850	3000	3000	3000	3000	0
484	20240705	110100	10205850	3000	3000	3000	3000	0
485	20240705	110000	10205850	3000	3000	3000	3000	0
486	20240705	105900	10205850	3000	3000	3000	3000	0
487	20240705	105800	10205850	3000	3000	3000	3000	0
488	20240705	105700	10205850	3000	3000	3000	3000	37
489	20240705	105600	10094850	3010	3010	3010	3010	0
490	20240705	105500	10094850	3010	3010	3010	3010	0
491	20240705	105400	10094850	3010	3010	3010	3010	0
492	20240705	105300	10094850	3010	3010	3010	3010	0
493	20240705	105200	10094850	3010	3010	3010	3010	0
494	20240705	105100	10094850	3010	3010	3010	3010	0
495	20240705	105000	10094850	3010	3010	3010	3010	0
496	20240705	104900	10094850	3010	3010	3010	3010	0
497	20240705	104800	10094850	3010	3010	3010	3010	0
498	20240705	104700	10094850	3010	3010	3010	3010	0
499	20240705	104600	10094850	3010	3010	3010	3010	0
500	20240705	104500	10094850	3010	3010	3010	3010	30
501	20240705	104400	10004550	3010	3010	3010	3010	0
502	20240705	104300	10004550	3010	3010	3010	3010	0
503	20240705	104200	10004550	3010	3010	3010	3010	0
504	20240705	104100	10004550	3010	3010	3010	3010	0
505	20240705	104000	10004550	3010	3010	3010	3010	10
506	20240705	103900	9974450	3005	3005	3005	3005	858
507	20240705	103800	7396160	3005	3005	3005	3005	0
508	20240705	103700	7396160	3005	3005	3005	3005	0
509	20240705	103600	7396160	3005	3005	3005	3005	10
510	20240705	103500	7366110	2980	2980	2980	2980	0
511	20240705	103400	7366110	2980	2980	2980	2980	0
512	20240705	103300	7366110	2980	2980	2980	2980	0
513	20240705	103200	7366110	2980	2980	2980	2980	0
514	20240705	103100	7366110	2980	2980	2980	2980	0
515	20240705	103000	7366110	2980	2990	2990	2980	152
516	20240705	102900	6913130	3005	3005	3005	3005	0
517	20240705	102800	6913130	3005	3005	3005	3005	0
518	20240705	102700	6913130	3005	3005	3005	3005	0
519	20240705	102600	6913130	3005	3005	3005	3005	0
520	20240705	102500	6913130	3005	3005	3005	3005	0
521	20240705	102400	6913130	3005	3005	3005	3005	0
522	20240705	102300	6913130	3005	3005	3005	3005	0
523	20240705	102200	6913130	3005	3005	3005	3005	10
524	20240705	102100	6883080	3000	3000	3000	3000	0
525	20240705	102000	6883080	3000	2985	3000	2985	200
526	20240705	101900	6283200	2985	2985	2985	2985	0
527	20240705	101800	6283200	2985	2985	2985	2985	0
528	20240705	101700	6283200	2985	2985	2985	2985	0
529	20240705	101600	6283200	2985	2985	2985	2985	10
530	20240705	101500	6253350	2985	2985	2985	2985	15
531	20240705	101400	6208575	3005	3005	3005	3005	0
532	20240705	101300	6208575	3005	3005	3005	3005	0
533	20240705	101200	6208575	3005	3005	3005	3005	0
534	20240705	101100	6208575	3005	3005	3005	3005	0
535	20240705	101000	6208575	3005	3005	3005	3005	0
536	20240705	100900	6208575	3005	3005	3005	3005	0
537	20240705	100800	6208575	3005	3005	3005	3005	0
538	20240705	100700	6208575	3005	3005	3005	3005	0
539	20240705	100600	6208575	3005	3005	3005	3005	0
540	20240705	100500	6208575	3005	3005	3005	3005	1
541	20240705	100400	6205570	3010	3010	3010	3010	0
542	20240705	100300	6205570	3010	3010	3010	3010	1
543	20240705	100200	6202560	3010	3010	3010	3010	10
544	20240705	100100	6172460	3000	3000	3000	3000	500
545	20240705	100000	4672460	3000	3000	3000	3000	2
546	20240705	095900	4666460	3000	3000	3000	3000	0
547	20240705	095800	4666460	3000	3000	3000	3000	1
548	20240705	095700	4663460	3000	3000	3000	3000	1
549	20240705	095600	4660460	3000	3000	3000	3000	2
550	20240705	095500	4654460	3005	3005	3005	3005	0
551	20240705	095400	4654460	3005	3005	3005	3005	0
552	20240705	095300	4654460	3005	3005	3005	3005	0
553	20240705	095200	4654460	3005	3005	3005	3005	0
554	20240705	095100	4654460	3005	3005	3005	3005	0
555	20240705	095000	4654460	3005	3005	3005	3005	0
556	20240705	094900	4654460	3005	3005	3005	3005	0
557	20240705	094800	4654460	3005	3005	3005	3005	0
558	20240705	094700	4654460	3005	3005	3005	3005	0
559	20240705	094600	4654460	3005	3005	3005	3005	0
560	20240705	094500	4654460	3005	3005	3005	3005	0
561	20240705	094400	4654460	3005	3005	3005	3005	0
562	20240705	094300	4654460	3005	3005	3005	3005	100
563	20240705	094200	4353960	3010	3010	3010	3010	0
564	20240705	094100	4353960	3010	3010	3010	3010	0
565	20240705	094000	4353960	3010	3010	3010	3010	10
566	20240705	093900	4323860	3000	3000	3000	3000	0
567	20240705	093800	4323860	3000	3000	3000	3000	0
568	20240705	093700	4323860	3000	3000	3000	3000	0
569	20240705	093600	4323860	3000	3000	3000	3000	0
570	20240705	093500	4323860	3000	3000	3000	3000	160
571	20240705	093400	3843860	3005	3005	3005	3005	143
572	20240705	093300	3414145	3005	3005	3005	3005	0
573	20240705	093200	3414145	3005	3000	3005	3000	154
574	20240705	093100	2952075	3000	2995	3000	2995	188
575	20240705	093000	2388905	2995	2995	2995	2995	10
576	20240705	092900	2358955	2975	2975	2975	2975	0
577	20240705	092800	2358955	2975	2975	2975	2975	0
578	20240705	092700	2358955	2975	2975	2975	2975	1
579	20240705	092600	2355980	2975	2975	2975	2975	0
580	20240705	092500	2355980	2975	2975	2975	2975	2
581	20240705	092400	2350030	2975	2975	2975	2975	7
582	20240705	092300	2329205	2980	2980	2980	2980	0
583	20240705	092200	2329205	2980	2980	2980	2980	0
584	20240705	092100	2329205	2980	2990	2990	2980	150
585	20240705	092000	1882105	2980	2980	2980	2980	0
586	20240705	091900	1882105	2980	2980	2980	2980	0
587	20240705	091800	1882105	2980	2980	2980	2980	6
588	20240705	091700	1864225	2980	2980	2980	2980	0
589	20240705	091600	1864225	2980	2980	2980	2980	0
590	20240705	091500	1864225	2980	2980	2980	2980	3
591	20240705	091400	1855285	2995	2995	2995	2995	1
592	20240705	091300	1852290	2980	2980	2980	2980	210
593	20240705	091200	1226490	2995	2995	2995	2995	0
594	20240705	091100	1226490	2995	2995	2995	2995	10
595	20240705	091000	1196540	2995	2995	2995	2995	10
596	20240705	090900	1166590	2970	2970	2970	2970	3
597	20240705	090800	1157680	2980	2980	2980	2980	4
598	20240705	090700	1145760	2980	2965	2980	2965	8
599	20240705	090600	1121950	2965	2965	2965	2965	0
600	20240705	090500	1121950	2965	2965	2965	2965	0
601	20240705	090400	1121950	2965	2980	2980	2965	210
602	20240705	090300	496300	2980	2980	2980	2980	75
603	20240705	090200	272800	2965	2965	2965	2965	0
604	20240705	090100	272800	2965	2965	2965	2965	0
605	20240705	090000	272800	2965	2970	2970	2965	92