KissMeData/035200/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191500	98406315	3005	3005	3005	3005	3
3	20240719	191400	98406315	3005	3005	3005	3005	0
4	20240719	191300	98406315	3005	3005	3005	3005	0
5	20240719	191200	98406315	3005	3005	3005	3005	0
6	20240719	191100	98406315	3005	3005	3005	3005	0
7	20240719	191000	98406315	3005	3005	3005	3005	0
8	20240719	190900	98406315	3005	3005	3005	3005	0
9	20240719	190800	98406315	3005	3005	3005	3005	0
10	20240719	190700	98406315	3005	3005	3005	3005	0
11	20240719	190600	98406315	3005	3005	3005	3005	0
12	20240719	190500	98406315	3005	3005	3005	3005	0
13	20240719	190400	98406315	3005	3005	3005	3005	0
14	20240719	190300	98406315	3005	3005	3005	3005	0
15	20240719	190200	98406315	3005	3005	3005	3005	0
16	20240719	190100	98406315	3005	3005	3005	3005	0
17	20240719	190000	98406315	3005	3005	3005	3005	0
18	20240719	185900	98406315	3005	3005	3005	3005	0
19	20240719	185800	98406315	3005	3005	3005	3005	0
20	20240719	185700	98406315	3005	3005	3005	3005	0
21	20240719	185600	98406315	3005	3005	3005	3005	0
22	20240719	185500	98406315	3005	3005	3005	3005	0
23	20240719	185400	98406315	3005	3005	3005	3005	0
24	20240719	185300	98406315	3005	3005	3005	3005	0
25	20240719	185200	98406315	3005	3005	3005	3005	0
26	20240719	185100	98406315	3005	3005	3005	3005	0
27	20240719	185000	98406315	3005	3005	3005	3005	0
28	20240719	184900	98406315	3005	3005	3005	3005	0
29	20240719	184800	98406315	3005	3005	3005	3005	0
30	20240719	184700	98406315	3005	3005	3005	3005	0
31	20240719	184600	98406315	3005	3005	3005	3005	0
32	20240719	184500	98406315	3005	3005	3005	3005	3
33	20240719	184400	98406315	3005	3005	3005	3005	0
34	20240719	184300	98406315	3005	3005	3005	3005	0
35	20240719	184200	98406315	3005	3005	3005	3005	0
36	20240719	184100	98406315	3005	3005	3005	3005	0
37	20240719	184000	98406315	3005	3005	3005	3005	0
38	20240719	183900	98406315	3005	3005	3005	3005	0
39	20240719	183800	98406315	3005	3005	3005	3005	0
40	20240719	183700	98406315	3005	3005	3005	3005	0
41	20240719	183600	98406315	3005	3005	3005	3005	0
42	20240719	183500	98406315	3005	3005	3005	3005	0
43	20240719	183400	98406315	3005	3005	3005	3005	0
44	20240719	183300	98406315	3005	3005	3005	3005	0
45	20240719	183200	98406315	3005	3005	3005	3005	0
46	20240719	183100	98406315	3005	3005	3005	3005	0
47	20240719	183000	98406315	3005	3005	3005	3005	0
48	20240719	182900	98406315	3005	3005	3005	3005	0
49	20240719	182800	98406315	3005	3005	3005	3005	0
50	20240719	182700	98406315	3005	3005	3005	3005	0
51	20240719	182600	98406315	3005	3005	3005	3005	0
52	20240719	182500	98406315	3005	3005	3005	3005	0
53	20240719	182400	98406315	3005	3005	3005	3005	0
54	20240719	182300	98406315	3005	3005	3005	3005	0
55	20240719	182200	98406315	3005	3005	3005	3005	0
56	20240719	182100	98406315	3005	3005	3005	3005	0
57	20240719	182000	98406315	3005	3005	3005	3005	0
58	20240719	181900	98406315	3005	3005	3005	3005	0
59	20240719	181800	98406315	3005	3005	3005	3005	0
60	20240719	181700	98406315	3005	3005	3005	3005	0
61	20240719	181600	98406315	3005	3005	3005	3005	0
62	20240719	181500	98406315	3005	3005	3005	3005	3
63	20240719	181400	98406315	3005	3005	3005	3005	0
64	20240719	181300	98406315	3005	3005	3005	3005	0
65	20240719	181200	98406315	3005	3005	3005	3005	0
66	20240719	181100	98406315	3005	3005	3005	3005	0
67	20240719	181000	98406315	3005	3005	3005	3005	0
68	20240719	180900	98406315	3005	3005	3005	3005	0
69	20240719	180800	98406315	3005	3005	3005	3005	0
70	20240719	180700	98406315	3005	3005	3005	3005	0
71	20240719	180600	98406315	3005	3005	3005	3005	0
72	20240719	180500	98406315	3005	3005	3005	3005	0
73	20240719	180400	98406315	3005	3005	3005	3005	0
74	20240719	180300	98406315	3005	3005	3005	3005	0
75	20240719	180200	98406315	3005	3005	3005	3005	0
76	20240719	180100	98406315	3005	3005	3005	3005	0
77	20240719	180000	98406315	3005	3005	3005	3005	0
78	20240719	175900	98406315	3005	3005	3005	3005	0
79	20240719	175800	98406315	3005	3005	3005	3005	0
80	20240719	175700	98406315	3005	3005	3005	3005	0
81	20240719	175600	98406315	3005	3005	3005	3005	0
82	20240719	175500	98406315	3005	3005	3005	3005	0
83	20240719	175400	98406315	3005	3005	3005	3005	0
84	20240719	175300	98406315	3005	3005	3005	3005	0
85	20240719	175200	98406315	3005	3005	3005	3005	0
86	20240719	175100	98406315	3005	3005	3005	3005	0
87	20240719	175000	98406315	3005	3005	3005	3005	0
88	20240719	174900	98406315	3005	3005	3005	3005	0
89	20240719	174800	98406315	3005	3005	3005	3005	0
90	20240719	174700	98406315	3005	3005	3005	3005	0
91	20240719	174600	98406315	3005	3005	3005	3005	0
92	20240719	174500	98406315	3005	3005	3005	3005	3
93	20240719	174400	98406315	3005	3005	3005	3005	0
94	20240719	174300	98406315	3005	3005	3005	3005	0
95	20240719	174200	98406315	3005	3005	3005	3005	0
96	20240719	174100	98406315	3005	3005	3005	3005	0
97	20240719	174000	98406315	3005	3005	3005	3005	0
98	20240719	173900	98406315	3005	3005	3005	3005	0
99	20240719	173800	98406315	3005	3005	3005	3005	0
100	20240719	173700	98406315	3005	3005	3005	3005	0
101	20240719	173600	98406315	3005	3005	3005	3005	0
102	20240719	173500	98406315	3005	3005	3005	3005	0
103	20240719	173400	98406315	3005	3005	3005	3005	0
104	20240719	173300	98406315	3005	3005	3005	3005	0
105	20240719	173200	98406315	3005	3005	3005	3005	0
106	20240719	173100	98406315	3005	3005	3005	3005	0
107	20240719	173000	98406315	3005	3005	3005	3005	0
108	20240719	172900	98406315	3005	3005	3005	3005	0
109	20240719	172800	98406315	3005	3005	3005	3005	0
110	20240719	172700	98406315	3005	3005	3005	3005	0
111	20240719	172600	98406315	3005	3005	3005	3005	0
112	20240719	172500	98406315	3005	3005	3005	3005	0
113	20240719	172400	98406315	3005	3005	3005	3005	0
114	20240719	172300	98406315	3005	3005	3005	3005	0
115	20240719	172200	98406315	3005	3005	3005	3005	0
116	20240719	172100	98406315	3005	3005	3005	3005	0
117	20240719	172000	98406315	3005	3005	3005	3005	0
118	20240719	171900	98406315	3005	3005	3005	3005	0
119	20240719	171800	98406315	3005	3005	3005	3005	0
120	20240719	171700	98406315	3005	3005	3005	3005	0
121	20240719	171600	98406315	3005	3005	3005	3005	0
122	20240719	171500	98406315	3005	3005	3005	3005	3
123	20240719	171400	98406315	3005	3005	3005	3005	0
124	20240719	171300	98406315	3005	3005	3005	3005	0
125	20240719	171200	98406315	3005	3005	3005	3005	0
126	20240719	171100	98406315	3005	3005	3005	3005	0
127	20240719	171000	98406315	3005	3005	3005	3005	0
128	20240719	170900	98406315	3005	3005	3005	3005	0
129	20240719	170800	98406315	3005	3005	3005	3005	0
130	20240719	170700	98406315	3005	3005	3005	3005	0
131	20240719	170600	98406315	3005	3005	3005	3005	0
132	20240719	170500	98406315	3005	3005	3005	3005	0
133	20240719	170400	98406315	3005	3005	3005	3005	0
134	20240719	170300	98406315	3005	3005	3005	3005	0
135	20240719	170200	98406315	3005	3005	3005	3005	0
136	20240719	170100	98406315	3005	3005	3005	3005	0
137	20240719	170000	98406315	3005	3005	3005	3005	0
138	20240719	165900	98406315	3005	3005	3005	3005	0
139	20240719	165800	98406315	3005	3005	3005	3005	0
140	20240719	165700	98406315	3005	3005	3005	3005	0
141	20240719	165600	98406315	3005	3005	3005	3005	0
142	20240719	165500	98406315	3005	3005	3005	3005	0
143	20240719	165400	98406315	3005	3005	3005	3005	0
144	20240719	165300	98406315	3005	3005	3005	3005	0
145	20240719	165200	98406315	3005	3005	3005	3005	0
146	20240719	165100	98406315	3005	3005	3005	3005	0
147	20240719	165000	98406315	3005	3005	3005	3005	0
148	20240719	164900	98406315	3005	3005	3005	3005	0
149	20240719	164800	98406315	3005	3005	3005	3005	0
150	20240719	164700	98406315	3005	3005	3005	3005	0
151	20240719	164600	98406315	3005	3005	3005	3005	0
152	20240719	164500	98406315	3005	3005	3005	3005	3
153	20240719	164400	98406315	3005	3005	3005	3005	0
154	20240719	164300	98406315	3005	3005	3005	3005	0
155	20240719	164200	98406315	3005	3005	3005	3005	0
156	20240719	164100	98406315	3005	3005	3005	3005	0
157	20240719	164000	98406315	3005	3005	3005	3005	0
158	20240719	163900	98406315	3005	3005	3005	3005	0
159	20240719	163800	98406315	3005	3005	3005	3005	0
160	20240719	163700	98406315	3005	3005	3005	3005	0
161	20240719	163600	98406315	3005	3005	3005	3005	0
162	20240719	163500	98406315	3005	3005	3005	3005	0
163	20240719	163400	98406315	3005	3005	3005	3005	0
164	20240719	163300	98406315	3005	3005	3005	3005	0
165	20240719	163200	98406315	3005	3005	3005	3005	0
166	20240719	163100	98406315	3005	3005	3005	3005	0
167	20240719	163000	98406315	3005	3005	3005	3005	0
168	20240719	162900	98406315	3005	3005	3005	3005	0
169	20240719	162800	98406315	3005	3005	3005	3005	0
170	20240719	162700	98406315	3005	3005	3005	3005	0
171	20240719	162600	98406315	3005	3005	3005	3005	0
172	20240719	162500	98406315	3005	3005	3005	3005	0
173	20240719	162400	98406315	3005	3005	3005	3005	0
174	20240719	162300	98406315	3005	3005	3005	3005	0
175	20240719	162200	98406315	3005	3005	3005	3005	0
176	20240719	162100	98406315	3005	3005	3005	3005	0
177	20240719	162000	98406315	3005	3005	3005	3005	0
178	20240719	161900	98406315	3005	3005	3005	3005	0
179	20240719	161800	98406315	3005	3005	3005	3005	0
180	20240719	161700	98406315	3005	3005	3005	3005	0
181	20240719	161600	98406315	3005	3005	3005	3005	0
182	20240719	161500	98406315	3005	3005	3005	3005	3
183	20240719	161400	98406315	3005	3005	3005	3005	0
184	20240719	161300	98406315	3005	3005	3005	3005	0
185	20240719	161200	98406315	3005	3005	3005	3005	0
186	20240719	161100	98406315	3005	3005	3005	3005	0
187	20240719	161000	98406315	3005	3005	3005	3005	0
188	20240719	160900	98406315	3005	3005	3005	3005	0
189	20240719	160800	98406315	3005	3005	3005	3005	0
190	20240719	160700	98406315	3005	3005	3005	3005	0
191	20240719	160600	98406315	3005	3005	3005	3005	0
192	20240719	160500	98406315	3005	3005	3005	3005	0
193	20240719	160400	98406315	3005	3005	3005	3005	0
194	20240719	160300	98406315	3005	3005	3005	3005	0
195	20240719	160200	98406315	3005	3005	3005	3005	0
196	20240719	160100	98406315	3005	3005	3005	3005	0
197	20240719	160000	98406315	3005	3005	3005	3005	0
198	20240719	155900	98406315	3005	3005	3005	3005	0
199	20240719	155800	98406315	3005	3005	3005	3005	0
200	20240719	155700	98406315	3005	3005	3005	3005	0
201	20240719	155600	98406315	3005	3005	3005	3005	0
202	20240719	155500	98406315	3005	3005	3005	3005	0
203	20240719	155400	98406315	3005	3005	3005	3005	0
204	20240719	155300	98406315	3005	3005	3005	3005	0
205	20240719	155200	98406315	3005	3005	3005	3005	0
206	20240719	155100	98406315	3005	3005	3005	3005	0
207	20240719	155000	98406315	3005	3005	3005	3005	0
208	20240719	154900	98406315	3005	3005	3005	3005	0
209	20240719	154800	98406315	3005	3005	3005	3005	0
210	20240719	154700	98406315	3005	3005	3005	3005	0
211	20240719	154600	98406315	3005	3005	3005	3005	0
212	20240719	154500	98406315	3005	3005	3005	3005	3
213	20240719	154400	98406315	3005	3005	3005	3005	0
214	20240719	154300	98406315	3005	3005	3005	3005	0
215	20240719	154200	98406315	3005	3005	3005	3005	0
216	20240719	154100	98406315	3005	3005	3005	3005	0
217	20240719	154000	98406315	3005	3005	3005	3005	0
218	20240719	153900	98406315	3005	3005	3005	3005	0
219	20240719	153800	98406315	3005	3005	3005	3005	0
220	20240719	153700	98406315	3005	3005	3005	3005	0
221	20240719	153600	98406315	3005	3005	3005	3005	0
222	20240719	153500	98406315	3005	3005	3005	3005	0
223	20240719	153400	98406315	3005	3005	3005	3005	0
224	20240719	153300	98406315	3005	3005	3005	3005	0
225	20240719	153200	98406315	3005	3005	3005	3005	0
226	20240719	153100	98406315	3005	3005	3005	3005	0
227	20240719	153000	98406315	3005	3005	3005	3005	3
228	20240719	152900	98397300	3005	3005	3005	3005	0
229	20240719	152800	98397300	3005	3005	3005	3005	0
230	20240719	152700	98397300	3005	3005	3005	3005	0
231	20240719	152600	98397300	3005	3005	3005	3005	0
232	20240719	152500	98397300	3005	3005	3005	3005	0
233	20240719	152400	98397300	3005	3005	3005	3005	0
234	20240719	152300	98397300	3005	3005	3005	3005	0
235	20240719	152200	98397300	3005	3005	3005	3005	0
236	20240719	152100	98397300	3005	3005	3005	3005	0
237	20240719	152000	98397300	3005	3005	3005	3005	0
238	20240719	151900	98397300	3005	3005	3005	3005	0
239	20240719	151800	98397300	3005	3005	3005	3005	0
240	20240719	151700	98397300	3005	3005	3005	3005	0
241	20240719	151600	98397300	3005	3005	3005	3005	0
242	20240719	151500	98397300	3005	3005	3005	3005	0
243	20240719	151400	98397300	3005	3005	3005	3005	0
244	20240719	151300	98397300	3005	3005	3005	3005	1
245	20240719	151200	98394295	2995	2995	2995	2995	100
246	20240719	151100	98094795	2995	2995	2995	2995	0
247	20240719	151000	98094795	2995	2995	2995	2995	0
248	20240719	150900	98094795	2995	2995	2995	2995	0
249	20240719	150800	98094795	2995	2985	2995	2985	702
250	20240719	150700	95996065	2985	2990	2990	2985	349
251	20240719	150600	94952560	2990	2990	2990	2990	0
252	20240719	150500	94952560	2990	2990	2990	2990	0
253	20240719	150400	94952560	2990	2990	2990	2990	0
254	20240719	150300	94952560	2990	2990	2990	2990	0
255	20240719	150200	94952560	2990	2990	2990	2990	1
256	20240719	150100	94949570	2995	2995	2995	2995	3906
257	20240719	150000	83251100	2995	2995	2995	2995	0
258	20240719	145900	83251100	2995	2995	2995	2995	0
259	20240719	145800	83251100	2995	2995	2995	2995	0
260	20240719	145700	83251100	2995	2995	2995	2995	0
261	20240719	145600	83251100	2995	2995	2995	2995	0
262	20240719	145500	83251100	2995	2995	2995	2995	0
263	20240719	145400	83251100	2995	2995	2995	2995	5
264	20240719	145300	83236125	2995	2995	2995	2995	0
265	20240719	145200	83236125	2995	2995	2995	2995	0
266	20240719	145100	83236125	2995	2995	2995	2995	1
267	20240719	145000	83233130	3005	3000	3005	3000	1400
268	20240719	144900	79027630	3005	3005	3005	3005	0
269	20240719	144800	79027630	3005	3005	3005	3005	0
270	20240719	144700	79027630	3005	3000	3005	3000	666
271	20240719	144600	77028800	2995	2995	2995	2995	1
272	20240719	144500	77025805	2995	2995	2995	2995	0
273	20240719	144400	77025805	2995	2995	2995	2995	0
274	20240719	144300	77025805	2995	2995	2995	2995	0
275	20240719	144200	77025805	2995	2995	2995	2995	0
276	20240719	144100	77025805	2995	2995	2995	2995	0
277	20240719	144000	77025805	2995	2995	2995	2995	0
278	20240719	143900	77025805	2995	3000	3000	2995	8
279	20240719	143800	77001810	3005	3005	3005	3005	9
280	20240719	143700	76974765	3000	3000	3000	3000	93
281	20240719	143600	76695765	3000	3000	3000	3000	0
282	20240719	143500	76695765	3000	2995	3000	2995	751
283	20240719	143400	74445020	2995	2995	2995	2995	0
284	20240719	143300	74445020	2995	2995	2995	2995	500
285	20240719	143200	72947520	2995	2995	2995	2995	0
286	20240719	143100	72947520	2995	2995	2995	2995	0
287	20240719	143000	72947520	2995	2995	2995	2995	0
288	20240719	142900	72947520	2995	2995	2995	2995	0
289	20240719	142800	72947520	2995	2995	2995	2995	333
290	20240719	142700	71950185	2995	2995	2995	2995	200
291	20240719	142600	71351185	2995	2995	2995	2995	0
292	20240719	142500	71351185	2995	2995	2995	2995	1
293	20240719	142400	71348190	2980	2980	2980	2980	0
294	20240719	142300	71348190	2980	2980	2980	2980	0
295	20240719	142200	71348190	2980	2985	2985	2980	3140
296	20240719	142100	61986685	3000	3000	3000	3000	0
297	20240719	142000	61986685	3000	3000	3000	3000	0
298	20240719	141900	61986685	3000	3000	3000	3000	0
299	20240719	141800	61986685	3000	3000	3000	3000	0
300	20240719	141700	61986685	3000	3000	3000	3000	0
301	20240719	141600	61986685	3000	3000	3000	3000	0
302	20240719	141500	61986685	3000	3000	3000	3000	0
303	20240719	141400	61986685	3000	3000	3000	3000	0
304	20240719	141300	61986685	3000	3000	3000	3000	0
305	20240719	141200	61986685	3000	3000	3000	3000	0
306	20240719	141100	61986685	3000	3000	3000	3000	333
307	20240719	141000	60987685	2985	2985	2985	2985	0
308	20240719	140900	60987685	2985	2985	2985	2985	0
309	20240719	140800	60987685	2985	2985	2985	2985	0
310	20240719	140700	60987685	2985	2985	2985	2985	0
311	20240719	140600	60987685	2985	2985	2985	2985	0
312	20240719	140500	60987685	2985	2985	2985	2985	0
313	20240719	140400	60987685	2985	2985	2985	2985	0
314	20240719	140300	60987685	2985	2985	2985	2985	0
315	20240719	140200	60987685	2985	2985	2985	2985	0
316	20240719	140100	60987685	2985	2985	2985	2985	0
317	20240719	140000	60987685	2985	2985	2985	2985	0
318	20240719	135900	60987685	2985	2985	2985	2985	0
319	20240719	135800	60987685	2985	2985	2985	2985	0
320	20240719	135700	60987685	2985	2985	2985	2985	0
321	20240719	135600	60987685	2985	2985	2985	2985	0
322	20240719	135500	60987685	2985	2985	2985	2985	0
323	20240719	135400	60987685	2985	2985	2985	2985	0
324	20240719	135300	60987685	2985	2985	2985	2985	0
325	20240719	135200	60987685	2985	2985	2985	2985	0
326	20240719	135100	60987685	2985	2985	2985	2985	0
327	20240719	135000	60987685	2985	2985	2985	2985	0
328	20240719	134900	60987685	2985	2985	2985	2985	1
329	20240719	134800	60984700	3000	3000	3000	3000	0
330	20240719	134700	60984700	3000	3000	3000	3000	0
331	20240719	134600	60984700	3000	3000	3000	3000	0
332	20240719	134500	60984700	3000	2990	3000	2990	334
333	20240719	134400	59985530	2990	2990	2990	2990	0
334	20240719	134300	59985530	2990	2990	2990	2990	0
335	20240719	134200	59985530	2990	2990	2990	2990	0
336	20240719	134100	59985530	2990	2990	2990	2990	0
337	20240719	134000	59985530	2990	2990	2990	2990	0
338	20240719	133900	59985530	2990	2990	2990	2990	0
339	20240719	133800	59985530	2990	2990	2990	2990	0
340	20240719	133700	59985530	2990	2990	2990	2990	0
341	20240719	133600	59985530	2990	2990	2990	2990	0
342	20240719	133500	59985530	2990	2990	2990	2990	0
343	20240719	133400	59985530	2990	2990	2990	2990	0
344	20240719	133300	59985530	2990	2990	2990	2990	0
345	20240719	133200	59985530	2990	2990	2990	2990	0
346	20240719	133100	59985530	2990	2990	2990	2990	0
347	20240719	133000	59985530	2990	2990	2990	2990	0
348	20240719	132900	59985530	2990	2990	2990	2990	0
349	20240719	132800	59985530	2990	2990	2990	2990	0
350	20240719	132700	59985530	2990	2990	2990	2990	0
351	20240719	132600	59985530	2990	2990	2990	2990	0
352	20240719	132500	59985530	2990	2990	2990	2990	0
353	20240719	132400	59985530	2990	2990	2990	2990	10
354	20240719	132300	59955630	2995	2995	2995	2995	0
355	20240719	132200	59955630	2995	2995	2995	2995	0
356	20240719	132100	59955630	2995	2995	2995	2995	0
357	20240719	132000	59955630	2995	2995	2995	2995	0
358	20240719	131900	59955630	2995	2995	2995	2995	0
359	20240719	131800	59955630	2995	2990	2995	2975	5008
360	20240719	131700	45018300	2990	2990	2990	2990	0
361	20240719	131600	45018300	2990	2990	2990	2990	0
362	20240719	131500	45018300	2990	2990	2990	2990	0
363	20240719	131400	45018300	2990	2990	2990	2990	0
364	20240719	131300	45018300	2990	2990	2990	2990	1000
365	20240719	131200	42028300	3000	3000	3000	3000	0
366	20240719	131100	42028300	3000	3000	3000	3000	0
367	20240719	131000	42028300	3000	3000	3000	3000	0
368	20240719	130900	42028300	3000	3000	3000	3000	0
369	20240719	130800	42028300	3000	3000	3000	3000	333
370	20240719	130700	41029300	3000	3000	3000	3000	0
371	20240719	130600	41029300	3000	3000	3000	3000	0
372	20240719	130500	41029300	3000	3000	3000	3000	0
373	20240719	130400	41029300	3000	3000	3000	3000	0
374	20240719	130300	41029300	3000	3000	3000	3000	0
375	20240719	130200	41029300	3000	3000	3000	3000	0
376	20240719	130100	41029300	3000	3000	3000	3000	0
377	20240719	130000	41029300	3000	3000	3000	3000	0
378	20240719	125900	41029300	3000	3000	3000	3000	0
379	20240719	125800	41029300	3000	3000	3000	3000	0
380	20240719	125700	41029300	3000	3000	3000	3000	0
381	20240719	125600	41029300	3000	3000	3000	3000	0
382	20240719	125500	41029300	3000	3000	3000	3000	0
383	20240719	125400	41029300	3000	3000	3000	3000	0
384	20240719	125300	41029300	3000	3000	3000	3000	0
385	20240719	125200	41029300	3000	3000	3000	3000	0
386	20240719	125100	41029300	3000	3000	3000	3000	0
387	20240719	125000	41029300	3000	3000	3000	3000	0
388	20240719	124900	41029300	3000	3000	3000	3000	0
389	20240719	124800	41029300	3000	3000	3000	3000	0
390	20240719	124700	41029300	3000	3000	3000	3000	0
391	20240719	124600	41029300	3000	3000	3000	3000	0
392	20240719	124500	41029300	3000	3000	3000	3000	0
393	20240719	124400	41029300	3000	3000	3000	3000	0
394	20240719	124300	41029300	3000	3000	3000	3000	0
395	20240719	124200	41029300	3000	3000	3000	3000	0
396	20240719	124100	41029300	3000	3000	3000	3000	0
397	20240719	124000	41029300	3000	3000	3000	3000	0
398	20240719	123900	41029300	3000	3000	3000	3000	0
399	20240719	123800	41029300	3000	3000	3000	3000	0
400	20240719	123700	41029300	3000	3000	3000	3000	0
401	20240719	123600	41029300	3000	3000	3000	3000	1
402	20240719	123500	41026300	2990	2990	2990	2990	0
403	20240719	123400	41026300	2990	2990	2990	2990	0
404	20240719	123300	41026300	2990	2990	2990	2990	643
405	20240719	123200	39103730	2990	2990	2990	2990	214
406	20240719	123100	38463870	3000	3000	3000	3000	0
407	20240719	123000	38463870	3000	3000	3000	3000	0
408	20240719	122900	38463870	3000	3000	3000	3000	0
409	20240719	122800	38463870	3000	3000	3000	3000	0
410	20240719	122700	38463870	3000	3000	3000	3000	0
411	20240719	122600	38463870	3000	3000	3000	3000	0
412	20240719	122500	38463870	3000	3000	3000	3000	0
413	20240719	122400	38463870	3000	3000	3000	3000	0
414	20240719	122300	38463870	3000	3000	3000	3000	0
415	20240719	122200	38463870	3000	3000	3000	3000	0
416	20240719	122100	38463870	3000	3000	3000	3000	1
417	20240719	122000	38460870	2990	2990	2990	2990	0
418	20240719	121900	38460870	2990	2990	2990	2990	0
419	20240719	121800	38460870	2990	2990	2990	2990	0
420	20240719	121700	38460870	2990	2990	2990	2990	0
421	20240719	121600	38460870	2990	2990	2990	2990	0
422	20240719	121500	38460870	2990	2990	2990	2990	0
423	20240719	121400	38460870	2990	2990	2990	2990	0
424	20240719	121300	38460870	2990	2995	2995	2990	73
425	20240719	121200	38242285	3000	3000	3000	3000	0
426	20240719	121100	38242285	3000	3000	3000	3000	0
427	20240719	121000	38242285	3000	3000	3000	3000	0
428	20240719	120900	38242285	3000	3000	3000	3000	0
429	20240719	120800	38242285	3000	3000	3000	3000	0
430	20240719	120700	38242285	3000	3000	3000	3000	0
431	20240719	120600	38242285	3000	3000	3000	3000	0
432	20240719	120500	38242285	3000	3000	3000	3000	0
433	20240719	120400	38242285	3000	3000	3000	3000	0
434	20240719	120300	38242285	3000	3000	3000	3000	0
435	20240719	120200	38242285	3000	3000	3000	3000	0
436	20240719	120100	38242285	3000	3000	3000	3000	1
437	20240719	120000	38239285	2985	2985	2985	2985	20
438	20240719	115900	38179585	3000	3000	3000	3000	0
439	20240719	115800	38179585	3000	3000	3000	3000	0
440	20240719	115700	38179585	3000	3000	3000	3000	0
441	20240719	115600	38179585	3000	3000	3000	3000	0
442	20240719	115500	38179585	3000	3000	3000	3000	0
443	20240719	115400	38179585	3000	3000	3000	3000	0
444	20240719	115300	38179585	3000	3000	3000	3000	0
445	20240719	115200	38179585	3000	3000	3000	3000	0
446	20240719	115100	38179585	3000	3000	3000	3000	0
447	20240719	115000	38179585	3000	3000	3000	3000	0
448	20240719	114900	38179585	3000	3000	3000	3000	0
449	20240719	114800	38179585	3000	3000	3000	3000	100
450	20240719	114700	37879585	3000	3000	3000	3000	0
451	20240719	114600	37879585	3000	3000	3000	3000	0
452	20240719	114500	37879585	3000	3000	3000	3000	0
453	20240719	114400	37879585	3000	3000	3000	3000	0
454	20240719	114300	37879585	3000	3000	3000	3000	0
455	20240719	114200	37879585	3000	3000	3000	3000	0
456	20240719	114100	37879585	3000	3000	3000	3000	0
457	20240719	114000	37879585	3000	3000	3000	3000	400
458	20240719	113900	36679585	3000	3000	3000	3000	0
459	20240719	113800	36679585	3000	3000	3000	3000	0
460	20240719	113700	36679585	3000	3000	3000	3000	0
461	20240719	113600	36679585	3000	3000	3000	3000	0
462	20240719	113500	36679585	3000	3000	3000	3000	0
463	20240719	113400	36679585	3000	3000	3000	3000	0
464	20240719	113300	36679585	3000	3000	3000	3000	0
465	20240719	113200	36679585	3000	3000	3000	3000	1
466	20240719	113100	36676585	3000	3000	3000	3000	0
467	20240719	113000	36676585	3000	3000	3000	3000	0
468	20240719	112900	36676585	3000	3000	3000	3000	0
469	20240719	112800	36676585	3000	3000	3000	3000	0
470	20240719	112700	36676585	3000	3000	3000	3000	994
471	20240719	112600	33694585	3000	3000	3000	3000	0
472	20240719	112500	33694585	3000	3000	3000	3000	0
473	20240719	112400	33694585	3000	3000	3000	3000	0
474	20240719	112300	33694585	3000	3000	3000	3000	0
475	20240719	112200	33694585	3000	3000	3000	3000	0
476	20240719	112100	33694585	3000	3000	3000	3000	0
477	20240719	112000	33694585	3000	3000	3000	3000	0
478	20240719	111900	33694585	3000	3000	3000	3000	0
479	20240719	111800	33694585	3000	3000	3000	3000	0
480	20240719	111700	33694585	3000	3000	3000	3000	1
481	20240719	111600	33691585	3000	2985	3000	2985	983
482	20240719	111500	30757315	2985	2985	2985	2985	18
483	20240719	111400	30703585	2985	2985	2985	2985	0
484	20240719	111300	30703585	2985	2985	2985	2985	1000
485	20240719	111200	27718585	3000	3000	3000	3000	0
486	20240719	111100	27718585	3000	3000	3000	3000	0
487	20240719	111000	27718585	3000	3000	3000	3000	0
488	20240719	110900	27718585	3000	3000	3000	3000	100
489	20240719	110800	27418585	3000	3000	3000	3000	0
490	20240719	110700	27418585	3000	3000	3000	3000	0
491	20240719	110600	27418585	3000	3000	3000	3000	0
492	20240719	110500	27418585	3000	3000	3000	3000	0
493	20240719	110400	27418585	3000	3000	3000	3000	0
494	20240719	110300	27418585	3000	3000	3000	3000	0
495	20240719	110200	27418585	3000	3000	3000	3000	0
496	20240719	110100	27418585	3000	3000	3000	3000	0
497	20240719	110000	27418585	3000	3000	3000	3000	0
498	20240719	105900	27418585	3000	3000	3000	3000	0
499	20240719	105800	27418585	3000	3000	3000	3000	0
500	20240719	105700	27418585	3000	3000	3000	3000	0
501	20240719	105600	27418585	3000	3000	3000	3000	1
502	20240719	105500	27415585	3005	3005	3005	3005	0
503	20240719	105400	27415585	3005	3000	3005	3000	650
504	20240719	105300	25462340	3005	3005	3005	3005	0
505	20240719	105200	25462340	3005	3005	3005	3005	0
506	20240719	105100	25462340	3005	3005	3005	3005	0
507	20240719	105000	25462340	3005	3005	3005	3005	0
508	20240719	104900	25462340	3005	2990	3005	2990	668
509	20240719	104800	23455070	2990	2990	2990	2990	0
510	20240719	104700	23455070	2990	2990	2990	2990	0
511	20240719	104600	23455070	2990	2990	2990	2990	1
512	20240719	104500	23452080	2985	2985	2985	2985	0
513	20240719	104400	23452080	2985	2985	2985	2985	1
514	20240719	104300	23449095	2985	2985	2985	2985	1001
515	20240719	104200	20461110	3000	3000	3000	3000	2
516	20240719	104100	20455110	3000	3000	3000	3000	0
517	20240719	104000	20455110	3000	3000	3000	3000	0
518	20240719	103900	20455110	3000	3000	3000	3000	0
519	20240719	103800	20455110	3000	3000	3000	3000	0
520	20240719	103700	20455110	3000	3000	3000	3000	0
521	20240719	103600	20455110	3000	3000	3000	3000	0
522	20240719	103500	20455110	3000	3000	3000	3000	0
523	20240719	103400	20455110	3000	3000	3000	3000	0
524	20240719	103300	20455110	3000	2985	3005	2985	2017
525	20240719	103200	14434115	2985	2985	2985	2985	0
526	20240719	103100	14434115	2985	2985	2985	2985	0
527	20240719	103000	14434115	2985	2985	2985	2985	0
528	20240719	102900	14434115	2985	2985	2985	2985	1
529	20240719	102800	14431130	2990	2990	2990	2990	0
530	20240719	102700	14431130	2990	2990	2990	2990	121
531	20240719	102600	14069340	2985	2985	2985	2985	0
532	20240719	102500	14069340	2985	2985	2985	2985	0
533	20240719	102400	14069340	2985	2985	2985	2985	0
534	20240719	102300	14069340	2985	2985	2985	2985	0
535	20240719	102200	14069340	2985	2985	2985	2985	1
536	20240719	102100	14066355	2990	2990	2990	2990	0
537	20240719	102000	14066355	2990	2990	2990	2990	0
538	20240719	101900	14066355	2990	2990	2990	2990	0
539	20240719	101800	14066355	2990	2990	2990	2990	0
540	20240719	101700	14066355	2990	2990	2990	2990	934
541	20240719	101600	11273695	3005	3005	3005	3005	0
542	20240719	101500	11273695	3005	3005	3005	3005	0
543	20240719	101400	11273695	3005	3005	3005	3005	0
544	20240719	101300	11273695	3005	3000	3005	3000	64
545	20240719	101200	11081390	3005	3000	3005	3000	3
546	20240719	101100	11072380	2990	2990	2990	2990	0
547	20240719	101000	11072380	2990	2990	2990	2990	0
548	20240719	100900	11072380	2990	2990	2990	2990	0
549	20240719	100800	11072380	2990	3005	3005	2990	722
550	20240719	100700	8913485	3005	3005	3005	3005	0
551	20240719	100600	8913485	3005	3005	3005	3005	0
552	20240719	100500	8913485	3005	3005	3005	3005	0
553	20240719	100400	8913485	3005	3005	3005	3005	7
554	20240719	100300	8892450	3005	3005	3005	3005	3
555	20240719	100200	8883435	3005	3005	3005	3005	1
556	20240719	100100	8880430	3005	3005	3005	3005	0
557	20240719	100000	8880430	3005	3005	3005	3005	1
558	20240719	095900	8877425	3010	3010	3010	3010	0
559	20240719	095800	8877425	3010	3010	3010	3010	0
560	20240719	095700	8877425	3010	3010	3010	3010	8
561	20240719	095600	8853345	3005	3005	3005	3005	15
562	20240719	095500	8808270	3010	3010	3010	3010	1
563	20240719	095400	8805260	3000	3000	3000	3000	0
564	20240719	095300	8805260	3000	3000	3000	3000	0
565	20240719	095200	8805260	3000	3000	3000	2990	159
566	20240719	095100	8329530	3000	3000	3000	3000	0
567	20240719	095000	8329530	3000	3000	3000	3000	0
568	20240719	094900	8329530	3000	3000	3000	3000	0
569	20240719	094800	8329530	3000	3000	3000	3000	0
570	20240719	094700	8329530	3000	3000	3000	3000	0
571	20240719	094600	8329530	3000	3000	3000	3000	0
572	20240719	094500	8329530	3000	3000	3000	3000	0
573	20240719	094400	8329530	3000	3000	3000	3000	0
574	20240719	094300	8329530	3000	3000	3000	3000	0
575	20240719	094200	8329530	3000	3000	3000	3000	0
576	20240719	094100	8329530	3000	3000	3000	3000	0
577	20240719	094000	8329530	3000	3000	3000	3000	0
578	20240719	093900	8329530	3000	3000	3000	3000	0
579	20240719	093800	8329530	3000	3000	3000	3000	0
580	20240719	093700	8329530	3000	3000	3000	3000	0
581	20240719	093600	8329530	3000	3000	3000	3000	0
582	20240719	093500	8329530	3000	3000	3000	3000	0
583	20240719	093400	8329530	3000	3000	3000	3000	0
584	20240719	093300	8329530	3000	3000	3000	3000	1
585	20240719	093200	8326530	2990	2990	2990	2990	0
586	20240719	093100	8326530	2990	2990	2990	2990	0
587	20240719	093000	8326530	2990	3005	3005	2990	670
588	20240719	092900	6315655	3010	3010	3010	3010	3
589	20240719	092800	6306625	3005	3005	3005	3005	0
590	20240719	092700	6306625	3005	2995	3005	2995	45
591	20240719	092600	6171490	2990	2990	2990	2990	1
592	20240719	092500	6168500	2990	2990	2990	2990	105
593	20240719	092400	5854550	2980	2980	2980	2980	0
594	20240719	092300	5854550	2980	2980	2980	2980	0
595	20240719	092200	5854550	2980	2980	2980	2980	0
596	20240719	092100	5854550	2980	2980	2980	2980	0
597	20240719	092000	5854550	2980	2980	2980	2980	0
598	20240719	091900	5854550	2980	2980	2980	2980	0
599	20240719	091800	5854550	2980	2980	2980	2980	0
600	20240719	091700	5854550	2980	2980	2980	2980	24
601	20240719	091600	5783030	2975	2975	2975	2975	0
602	20240719	091500	5783030	2975	2975	2975	2975	0
603	20240719	091400	5783030	2975	2975	2975	2975	0
604	20240719	091300	5783030	2975	2975	2975	2975	0
605	20240719	091200	5783030	2975	2975	2975	2975	0
606	20240719	091100	5783030	2975	2975	2975	2975	0
607	20240719	091000	5783030	2975	2975	2975	2975	0
608	20240719	090900	5783030	2975	2975	2975	2975	0
609	20240719	090800	5783030	2975	2975	2975	2975	128
610	20240719	090700	5402230	2970	2995	2995	2970	121
611	20240719	090600	5042105	3000	3000	3000	3000	0
612	20240719	090500	5042105	3000	3000	3000	3000	35
613	20240719	090400	4937105	3000	3000	3000	3000	22
614	20240719	090300	4871105	3005	3005	3005	3005	339
615	20240719	090200	3852410	3005	3005	3005	3005	0
616	20240719	090100	3852410	3005	3005	3005	3005	27
617	20240719	090000	3771275	3005	3005	3005	3005	1255