KissMeData/035200/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192100	68356190	2990	2990	2990	2990	251
3	20240709	192000	68356190	2990	2990	2990	2990	0
4	20240709	191900	68356190	2990	2990	2990	2990	0
5	20240709	191800	68356190	2990	2990	2990	2990	0
6	20240709	191700	68356190	2990	2990	2990	2990	0
7	20240709	191600	68356190	2990	2990	2990	2990	0
8	20240709	191500	68356190	2990	2990	2990	2990	0
9	20240709	191400	68356190	2990	2990	2990	2990	0
10	20240709	191300	68356190	2990	2990	2990	2990	0
11	20240709	191200	68356190	2990	2990	2990	2990	0
12	20240709	191100	68356190	2990	2990	2990	2990	0
13	20240709	191000	68356190	2990	2990	2990	2990	0
14	20240709	190900	68356190	2990	2990	2990	2990	0
15	20240709	190800	68356190	2990	2990	2990	2990	0
16	20240709	190700	68356190	2990	2990	2990	2990	0
17	20240709	190600	68356190	2990	2990	2990	2990	0
18	20240709	190500	68356190	2990	2990	2990	2990	0
19	20240709	190400	68356190	2990	2990	2990	2990	0
20	20240709	190300	68356190	2990	2990	2990	2990	0
21	20240709	190200	68356190	2990	2990	2990	2990	0
22	20240709	190100	68356190	2990	2990	2990	2990	0
23	20240709	190000	68356190	2990	2990	2990	2990	0
24	20240709	185900	68356190	2990	2990	2990	2990	0
25	20240709	185800	68356190	2990	2990	2990	2990	0
26	20240709	185700	68356190	2990	2990	2990	2990	0
27	20240709	185600	68356190	2990	2990	2990	2990	0
28	20240709	185500	68356190	2990	2990	2990	2990	0
29	20240709	185400	68356190	2990	2990	2990	2990	0
30	20240709	185300	68356190	2990	2990	2990	2990	0
31	20240709	185200	68356190	2990	2990	2990	2990	0
32	20240709	185100	68356190	2990	2990	2990	2990	251
33	20240709	185000	68356190	2990	2990	2990	2990	0
34	20240709	184900	68356190	2990	2990	2990	2990	0
35	20240709	184800	68356190	2990	2990	2990	2990	0
36	20240709	184700	68356190	2990	2990	2990	2990	0
37	20240709	184600	68356190	2990	2990	2990	2990	0
38	20240709	184500	68356190	2990	2990	2990	2990	0
39	20240709	184400	68356190	2990	2990	2990	2990	0
40	20240709	184300	68356190	2990	2990	2990	2990	0
41	20240709	184200	68356190	2990	2990	2990	2990	0
42	20240709	184100	68356190	2990	2990	2990	2990	0
43	20240709	184000	68356190	2990	2990	2990	2990	0
44	20240709	183900	68356190	2990	2990	2990	2990	0
45	20240709	183800	68356190	2990	2990	2990	2990	0
46	20240709	183700	68356190	2990	2990	2990	2990	0
47	20240709	183600	68356190	2990	2990	2990	2990	0
48	20240709	183500	68356190	2990	2990	2990	2990	0
49	20240709	183400	68356190	2990	2990	2990	2990	0
50	20240709	183300	68356190	2990	2990	2990	2990	0
51	20240709	183200	68356190	2990	2990	2990	2990	0
52	20240709	183100	68356190	2990	2990	2990	2990	0
53	20240709	183000	68356190	2990	2990	2990	2990	0
54	20240709	182900	68356190	2990	2990	2990	2990	0
55	20240709	182800	68356190	2990	2990	2990	2990	0
56	20240709	182700	68356190	2990	2990	2990	2990	0
57	20240709	182600	68356190	2990	2990	2990	2990	0
58	20240709	182500	68356190	2990	2990	2990	2990	0
59	20240709	182400	68356190	2990	2990	2990	2990	0
60	20240709	182300	68356190	2990	2990	2990	2990	0
61	20240709	182200	68356190	2990	2990	2990	2990	0
62	20240709	182100	68356190	2990	2990	2990	2990	251
63	20240709	182000	68356190	2990	2990	2990	2990	0
64	20240709	181900	68356190	2990	2990	2990	2990	0
65	20240709	181800	68356190	2990	2990	2990	2990	0
66	20240709	181700	68356190	2990	2990	2990	2990	0
67	20240709	181600	68356190	2990	2990	2990	2990	0
68	20240709	181500	68356190	2990	2990	2990	2990	0
69	20240709	181400	68356190	2990	2990	2990	2990	0
70	20240709	181300	68356190	2990	2990	2990	2990	0
71	20240709	181200	68356190	2990	2990	2990	2990	0
72	20240709	181100	68356190	2990	2990	2990	2990	0
73	20240709	181000	68356190	2990	2990	2990	2990	0
74	20240709	180900	68356190	2990	2990	2990	2990	0
75	20240709	180800	68356190	2990	2990	2990	2990	0
76	20240709	180700	68356190	2990	2990	2990	2990	0
77	20240709	180600	68356190	2990	2990	2990	2990	0
78	20240709	180500	68356190	2990	2990	2990	2990	0
79	20240709	180400	68356190	2990	2990	2990	2990	0
80	20240709	180300	68356190	2990	2990	2990	2990	0
81	20240709	180200	68356190	2990	2990	2990	2990	0
82	20240709	180100	68356190	2990	2990	2990	2990	0
83	20240709	180000	68356190	2990	2990	2990	2990	0
84	20240709	175900	68356190	2990	2990	2990	2990	0
85	20240709	175800	68356190	2990	2990	2990	2990	0
86	20240709	175700	68356190	2990	2990	2990	2990	0
87	20240709	175600	68356190	2990	2990	2990	2990	0
88	20240709	175500	68356190	2990	2990	2990	2990	0
89	20240709	175400	68356190	2990	2990	2990	2990	0
90	20240709	175300	68356190	2990	2990	2990	2990	0
91	20240709	175200	68356190	2990	2990	2990	2990	0
92	20240709	175100	68356190	2990	2990	2990	2990	251
93	20240709	175000	68356190	2990	2990	2990	2990	0
94	20240709	174900	68356190	2990	2990	2990	2990	0
95	20240709	174800	68356190	2990	2990	2990	2990	0
96	20240709	174700	68356190	2990	2990	2990	2990	0
97	20240709	174600	68356190	2990	2990	2990	2990	0
98	20240709	174500	68356190	2990	2990	2990	2990	0
99	20240709	174400	68356190	2990	2990	2990	2990	0
100	20240709	174300	68356190	2990	2990	2990	2990	0
101	20240709	174200	68356190	2990	2990	2990	2990	0
102	20240709	174100	68356190	2990	2990	2990	2990	0
103	20240709	174000	68356190	2990	2990	2990	2990	0
104	20240709	173900	68356190	2990	2990	2990	2990	0
105	20240709	173800	68356190	2990	2990	2990	2990	0
106	20240709	173700	68356190	2990	2990	2990	2990	0
107	20240709	173600	68356190	2990	2990	2990	2990	0
108	20240709	173500	68356190	2990	2990	2990	2990	0
109	20240709	173400	68356190	2990	2990	2990	2990	0
110	20240709	173300	68356190	2990	2990	2990	2990	0
111	20240709	173200	68356190	2990	2990	2990	2990	0
112	20240709	173100	68356190	2990	2990	2990	2990	0
113	20240709	173000	68356190	2990	2990	2990	2990	0
114	20240709	172900	68356190	2990	2990	2990	2990	0
115	20240709	172800	68356190	2990	2990	2990	2990	0
116	20240709	172700	68356190	2990	2990	2990	2990	0
117	20240709	172600	68356190	2990	2990	2990	2990	0
118	20240709	172500	68356190	2990	2990	2990	2990	0
119	20240709	172400	68356190	2990	2990	2990	2990	0
120	20240709	172300	68356190	2990	2990	2990	2990	0
121	20240709	172200	68356190	2990	2990	2990	2990	0
122	20240709	172100	68356190	2990	2990	2990	2990	251
123	20240709	172000	68356190	2990	2990	2990	2990	0
124	20240709	171900	68356190	2990	2990	2990	2990	0
125	20240709	171800	68356190	2990	2990	2990	2990	0
126	20240709	171700	68356190	2990	2990	2990	2990	0
127	20240709	171600	68356190	2990	2990	2990	2990	0
128	20240709	171500	68356190	2990	2990	2990	2990	0
129	20240709	171400	68356190	2990	2990	2990	2990	0
130	20240709	171300	68356190	2990	2990	2990	2990	0
131	20240709	171200	68356190	2990	2990	2990	2990	0
132	20240709	171100	68356190	2990	2990	2990	2990	0
133	20240709	171000	68356190	2990	2990	2990	2990	0
134	20240709	170900	68356190	2990	2990	2990	2990	0
135	20240709	170800	68356190	2990	2990	2990	2990	0
136	20240709	170700	68356190	2990	2990	2990	2990	0
137	20240709	170600	68356190	2990	2990	2990	2990	0
138	20240709	170500	68356190	2990	2990	2990	2990	0
139	20240709	170400	68356190	2990	2990	2990	2990	0
140	20240709	170300	68356190	2990	2990	2990	2990	0
141	20240709	170200	68356190	2990	2990	2990	2990	0
142	20240709	170100	68356190	2990	2990	2990	2990	0
143	20240709	170000	68356190	2990	2990	2990	2990	0
144	20240709	165900	68356190	2990	2990	2990	2990	0
145	20240709	165800	68356190	2990	2990	2990	2990	0
146	20240709	165700	68356190	2990	2990	2990	2990	0
147	20240709	165600	68356190	2990	2990	2990	2990	0
148	20240709	165500	68356190	2990	2990	2990	2990	0
149	20240709	165400	68356190	2990	2990	2990	2990	0
150	20240709	165300	68356190	2990	2990	2990	2990	0
151	20240709	165200	68356190	2990	2990	2990	2990	0
152	20240709	165100	68356190	2990	2990	2990	2990	251
153	20240709	165000	68356190	2990	2990	2990	2990	0
154	20240709	164900	68356190	2990	2990	2990	2990	0
155	20240709	164800	68356190	2990	2990	2990	2990	0
156	20240709	164700	68356190	2990	2990	2990	2990	0
157	20240709	164600	68356190	2990	2990	2990	2990	0
158	20240709	164500	68356190	2990	2990	2990	2990	0
159	20240709	164400	68356190	2990	2990	2990	2990	0
160	20240709	164300	68356190	2990	2990	2990	2990	0
161	20240709	164200	68356190	2990	2990	2990	2990	0
162	20240709	164100	68356190	2990	2990	2990	2990	0
163	20240709	164000	68356190	2990	2990	2990	2990	0
164	20240709	163900	68356190	2990	2990	2990	2990	0
165	20240709	163800	68356190	2990	2990	2990	2990	0
166	20240709	163700	68356190	2990	2990	2990	2990	0
167	20240709	163600	68356190	2990	2990	2990	2990	0
168	20240709	163500	68356190	2990	2990	2990	2990	0
169	20240709	163400	68356190	2990	2990	2990	2990	0
170	20240709	163300	68356190	2990	2990	2990	2990	0
171	20240709	163200	68356190	2990	2990	2990	2990	0
172	20240709	163100	68356190	2990	2990	2990	2990	0
173	20240709	163000	68356190	2990	2990	2990	2990	0
174	20240709	162900	68356190	2990	2990	2990	2990	0
175	20240709	162800	68356190	2990	2990	2990	2990	0
176	20240709	162700	68356190	2990	2990	2990	2990	0
177	20240709	162600	68356190	2990	2990	2990	2990	0
178	20240709	162500	68356190	2990	2990	2990	2990	0
179	20240709	162400	68356190	2990	2990	2990	2990	0
180	20240709	162300	68356190	2990	2990	2990	2990	0
181	20240709	162200	68356190	2990	2990	2990	2990	0
182	20240709	162100	68356190	2990	2990	2990	2990	251
183	20240709	162000	68356190	2990	2990	2990	2990	0
184	20240709	161900	68356190	2990	2990	2990	2990	0
185	20240709	161800	68356190	2990	2990	2990	2990	0
186	20240709	161700	68356190	2990	2990	2990	2990	0
187	20240709	161600	68356190	2990	2990	2990	2990	0
188	20240709	161500	68356190	2990	2990	2990	2990	0
189	20240709	161400	68356190	2990	2990	2990	2990	0
190	20240709	161300	68356190	2990	2990	2990	2990	0
191	20240709	161200	68356190	2990	2990	2990	2990	0
192	20240709	161100	68356190	2990	2990	2990	2990	0
193	20240709	161000	68356190	2990	2990	2990	2990	0
194	20240709	160900	68356190	2990	2990	2990	2990	0
195	20240709	160800	68356190	2990	2990	2990	2990	0
196	20240709	160700	68356190	2990	2990	2990	2990	0
197	20240709	160600	68356190	2990	2990	2990	2990	0
198	20240709	160500	68356190	2990	2990	2990	2990	0
199	20240709	160400	68356190	2990	2990	2990	2990	0
200	20240709	160300	68356190	2990	2990	2990	2990	0
201	20240709	160200	68356190	2990	2990	2990	2990	0
202	20240709	160100	68356190	2990	2990	2990	2990	0
203	20240709	160000	68356190	2990	2990	2990	2990	0
204	20240709	155900	68356190	2990	2990	2990	2990	0
205	20240709	155800	68356190	2990	2990	2990	2990	0
206	20240709	155700	68356190	2990	2990	2990	2990	0
207	20240709	155600	68356190	2990	2990	2990	2990	0
208	20240709	155500	68356190	2990	2990	2990	2990	0
209	20240709	155400	68356190	2990	2990	2990	2990	0
210	20240709	155300	68356190	2990	2990	2990	2990	0
211	20240709	155200	68356190	2990	2990	2990	2990	0
212	20240709	155100	68356190	2990	2990	2990	2990	251
213	20240709	155000	68356190	2990	2990	2990	2990	0
214	20240709	154900	68356190	2990	2990	2990	2990	0
215	20240709	154800	68356190	2990	2990	2990	2990	0
216	20240709	154700	68356190	2990	2990	2990	2990	0
217	20240709	154600	68356190	2990	2990	2990	2990	0
218	20240709	154500	68356190	2990	2990	2990	2990	0
219	20240709	154400	68356190	2990	2990	2990	2990	0
220	20240709	154300	68356190	2990	2990	2990	2990	0
221	20240709	154200	68356190	2990	2990	2990	2990	0
222	20240709	154100	68356190	2990	2990	2990	2990	0
223	20240709	154000	68356190	2990	2990	2990	2990	0
224	20240709	153900	68356190	2990	2990	2990	2990	0
225	20240709	153800	68356190	2990	2990	2990	2990	0
226	20240709	153700	68356190	2990	2990	2990	2990	0
227	20240709	153600	68356190	2990	2990	2990	2990	0
228	20240709	153500	68356190	2990	2990	2990	2990	0
229	20240709	153400	68356190	2990	2990	2990	2990	0
230	20240709	153300	68356190	2990	2990	2990	2990	0
231	20240709	153200	68356190	2990	2990	2990	2990	0
232	20240709	153100	68356190	2990	2990	2990	2990	0
233	20240709	153000	68356190	2990	2990	2990	2990	251
234	20240709	152900	67605700	2980	2980	2980	2980	0
235	20240709	152800	67605700	2980	2980	2980	2980	0
236	20240709	152700	67605700	2980	2980	2980	2980	0
237	20240709	152600	67605700	2980	2980	2980	2980	0
238	20240709	152500	67605700	2980	2980	2980	2980	0
239	20240709	152400	67605700	2980	2980	2980	2980	0
240	20240709	152300	67605700	2980	2980	2980	2980	0
241	20240709	152200	67605700	2980	2980	2980	2980	0
242	20240709	152100	67605700	2980	2980	2980	2980	0
243	20240709	152000	67605700	2980	2980	2980	2980	0
244	20240709	151900	67605700	2980	2980	2980	2980	19
245	20240709	151800	67549080	2980	2980	2980	2980	1105
246	20240709	151700	64256180	2980	2985	2985	2980	72
247	20240709	151600	64041355	2985	2995	2995	2985	382
248	20240709	151500	62898890	2995	2995	2995	2995	0
249	20240709	151400	62898890	2995	2995	2995	2995	0
250	20240709	151300	62898890	2995	2995	2995	2995	0
251	20240709	151200	62898890	2995	2995	2995	2995	1
252	20240709	151100	62895895	2990	2990	2990	2990	0
253	20240709	151000	62895895	2990	2990	2990	2990	39
254	20240709	150900	62779285	2990	2990	2990	2990	0
255	20240709	150800	62779285	2990	2990	2990	2990	0
256	20240709	150700	62779285	2990	2990	2990	2990	0
257	20240709	150600	62779285	2990	2990	2990	2990	0
258	20240709	150500	62779285	2990	2990	2990	2990	0
259	20240709	150400	62779285	2990	2990	2990	2990	0
260	20240709	150300	62779285	2990	2990	2990	2990	0
261	20240709	150200	62779285	2990	2990	2990	2990	0
262	20240709	150100	62779285	2990	2990	2990	2990	0
263	20240709	150000	62779285	2990	2990	2990	2990	0
264	20240709	145900	62779285	2990	2990	2990	2990	0
265	20240709	145800	62779285	2990	2990	2990	2990	0
266	20240709	145700	62779285	2990	2990	2990	2990	0
267	20240709	145600	62779285	2990	2990	2990	2990	0
268	20240709	145500	62779285	2990	2990	2990	2990	0
269	20240709	145400	62779285	2990	2990	2990	2990	0
270	20240709	145300	62779285	2990	2990	2990	2990	0
271	20240709	145200	62779285	2990	2990	2990	2990	1
272	20240709	145100	62776295	2990	2990	2990	2990	0
273	20240709	145000	62776295	2990	2990	2990	2990	1
274	20240709	144900	62773305	2980	2980	2980	2980	0
275	20240709	144800	62773305	2980	2980	2980	2980	0
276	20240709	144700	62773305	2980	2980	2980	2980	0
277	20240709	144600	62773305	2980	2980	2980	2980	0
278	20240709	144500	62773305	2980	2980	2980	2980	0
279	20240709	144400	62773305	2980	2980	2980	2980	0
280	20240709	144300	62773305	2980	2980	2980	2980	0
281	20240709	144200	62773305	2980	2980	2980	2980	30
282	20240709	144100	62683905	2980	2980	2980	2980	1
283	20240709	144000	62680925	2985	2985	2985	2985	408
284	20240709	143900	61463045	2985	2985	2985	2985	483
285	20240709	143800	60021290	2990	2990	2990	2990	50
286	20240709	143700	59871790	2990	2990	2990	2990	0
287	20240709	143600	59871790	2990	2990	2990	2990	0
288	20240709	143500	59871790	2990	2990	2990	2990	0
289	20240709	143400	59871790	2990	2990	2990	2990	0
290	20240709	143300	59871790	2990	2990	2990	2990	0
291	20240709	143200	59871790	2990	2990	2990	2990	0
292	20240709	143100	59871790	2990	2990	2990	2990	0
293	20240709	143000	59871790	2990	2990	2990	2990	0
294	20240709	142900	59871790	2990	2990	2990	2990	0
295	20240709	142800	59871790	2990	2990	2990	2990	0
296	20240709	142700	59871790	2990	2990	2990	2990	0
297	20240709	142600	59871790	2990	2990	2990	2990	0
298	20240709	142500	59871790	2990	2990	2990	2990	0
299	20240709	142400	59871790	2990	2990	2990	2990	0
300	20240709	142300	59871790	2990	2990	2990	2990	0
301	20240709	142200	59871790	2990	2990	2990	2990	0
302	20240709	142100	59871790	2990	2990	2990	2990	0
303	20240709	142000	59871790	2990	2990	2990	2990	0
304	20240709	141900	59871790	2990	2990	2990	2990	0
305	20240709	141800	59871790	2990	2990	2990	2990	0
306	20240709	141700	59871790	2990	2990	2990	2990	0
307	20240709	141600	59871790	2990	2990	2990	2990	20
308	20240709	141500	59811990	2985	2985	2985	2985	0
309	20240709	141400	59811990	2985	2985	2985	2985	0
310	20240709	141300	59811990	2985	2985	2985	2985	2
311	20240709	141200	59806020	2985	2985	2985	2985	0
312	20240709	141100	59806020	2985	2985	2985	2985	9
313	20240709	141000	59779155	2985	2985	2985	2985	0
314	20240709	140900	59779155	2985	2985	2985	2985	0
315	20240709	140800	59779155	2985	2985	2985	2985	0
316	20240709	140700	59779155	2985	2985	2985	2985	0
317	20240709	140600	59779155	2985	2985	2985	2985	0
318	20240709	140500	59779155	2985	2985	2985	2985	0
319	20240709	140400	59779155	2985	2985	2985	2985	227
320	20240709	140300	59101560	2985	2985	2985	2985	0
321	20240709	140200	59101560	2985	2985	2985	2985	0
322	20240709	140100	59101560	2985	2985	2985	2985	0
323	20240709	140000	59101560	2985	2985	2985	2985	0
324	20240709	135900	59101560	2985	2985	2985	2985	0
325	20240709	135800	59101560	2985	2985	2985	2985	0
326	20240709	135700	59101560	2985	2985	2985	2985	0
327	20240709	135600	59101560	2985	2990	2990	2985	1000
328	20240709	135500	56116345	2990	2990	2990	2990	0
329	20240709	135400	56116345	2990	2990	2990	2990	0
330	20240709	135300	56116345	2990	2990	2990	2990	0
331	20240709	135200	56116345	2990	2990	2990	2990	0
332	20240709	135100	56116345	2990	2990	2990	2990	0
333	20240709	135000	56116345	2990	2990	2990	2990	0
334	20240709	134900	56116345	2990	2990	2990	2990	0
335	20240709	134800	56116345	2990	2990	2990	2990	0
336	20240709	134700	56116345	2990	2990	2990	2990	0
337	20240709	134600	56116345	2990	2990	2990	2990	0
338	20240709	134500	56116345	2990	2990	2990	2990	0
339	20240709	134400	56116345	2990	2990	2990	2990	0
340	20240709	134300	56116345	2990	2990	2990	2990	0
341	20240709	134200	56116345	2990	2990	2990	2990	150
342	20240709	134100	55667845	2990	2990	2990	2990	0
343	20240709	134000	55667845	2990	2990	2990	2990	0
344	20240709	133900	55667845	2990	2990	2990	2990	0
345	20240709	133800	55667845	2990	2990	2990	2990	0
346	20240709	133700	55667845	2990	2990	2990	2990	0
347	20240709	133600	55667845	2990	2990	2990	2990	0
348	20240709	133500	55667845	2990	2990	2990	2990	0
349	20240709	133400	55667845	2990	2990	2990	2990	0
350	20240709	133300	55667845	2990	2990	2990	2990	0
351	20240709	133200	55667845	2990	2990	2990	2990	1
352	20240709	133100	55664855	2995	2995	2995	2995	0
353	20240709	133000	55664855	2995	2995	2995	2995	75
354	20240709	132900	55440230	2995	2995	2995	2995	1019
355	20240709	132800	52388325	3000	3000	3000	3000	0
356	20240709	132700	52388325	3000	3000	3000	3000	381
357	20240709	132600	51245325	3000	3000	3000	3000	0
358	20240709	132500	51245325	3000	3000	3000	3000	0
359	20240709	132400	51245325	3000	3000	3000	3000	0
360	20240709	132300	51245325	3000	3000	3000	3000	0
361	20240709	132200	51245325	3000	3000	3000	3000	0
362	20240709	132100	51245325	3000	3000	3000	3000	0
363	20240709	132000	51245325	3000	3000	3000	3000	0
364	20240709	131900	51245325	3000	3000	3000	3000	0
365	20240709	131800	51245325	3000	3000	3000	3000	0
366	20240709	131700	51245325	3000	3000	3000	3000	0
367	20240709	131600	51245325	3000	3000	3000	3000	0
368	20240709	131500	51245325	3000	3000	3000	3000	0
369	20240709	131400	51245325	3000	3000	3000	3000	0
370	20240709	131300	51245325	3000	3000	3000	3000	0
371	20240709	131200	51245325	3000	3000	3000	3000	0
372	20240709	131100	51245325	3000	3000	3000	3000	1
373	20240709	131000	51242325	3000	3000	3000	3000	100
374	20240709	130900	50942325	3005	3005	3005	3005	0
375	20240709	130800	50942325	3005	3005	3005	3005	0
376	20240709	130700	50942325	3005	3005	3005	3005	0
377	20240709	130600	50942325	3005	3005	3005	3005	0
378	20240709	130500	50942325	3005	3005	3005	3005	0
379	20240709	130400	50942325	3005	3005	3005	3005	0
380	20240709	130300	50942325	3005	3005	3005	3005	0
381	20240709	130200	50942325	3005	3005	3005	3005	0
382	20240709	130100	50942325	3005	3005	3005	3005	0
383	20240709	130000	50942325	3005	3005	3005	3005	0
384	20240709	125900	50942325	3005	3005	3005	3005	0
385	20240709	125800	50942325	3005	3005	3005	3005	0
386	20240709	125700	50942325	3005	3005	3005	3005	0
387	20240709	125600	50942325	3005	3005	3005	3005	0
388	20240709	125500	50942325	3005	3005	3005	3005	10
389	20240709	125400	50912275	3000	3000	3000	3000	0
390	20240709	125300	50912275	3000	3000	3000	3000	0
391	20240709	125200	50912275	3000	3000	3000	3000	0
392	20240709	125100	50912275	3000	3000	3000	3000	0
393	20240709	125000	50912275	3000	3000	3000	3000	100
394	20240709	124900	50612275	3000	3000	3000	3000	1
395	20240709	124800	50609275	3005	3005	3005	3005	0
396	20240709	124700	50609275	3005	3005	3005	3005	0
397	20240709	124600	50609275	3005	3005	3005	3005	1
398	20240709	124500	50606270	3005	3005	3005	3005	0
399	20240709	124400	50606270	3005	3005	3005	3005	0
400	20240709	124300	50606270	3005	3005	3005	3005	0
401	20240709	124200	50606270	3005	3005	3005	3005	19
402	20240709	124100	50549175	3005	3005	3005	3005	0
403	20240709	124000	50549175	3005	3005	3005	3005	0
404	20240709	123900	50549175	3005	3005	3005	3005	0
405	20240709	123800	50549175	3005	3005	3005	3005	0
406	20240709	123700	50549175	3005	3005	3005	3005	0
407	20240709	123600	50549175	3005	3005	3005	3005	0
408	20240709	123500	50549175	3005	3005	3005	3005	0
409	20240709	123400	50549175	3005	3005	3005	3005	0
410	20240709	123300	50549175	3005	3005	3005	3005	0
411	20240709	123200	50549175	3005	3005	3005	3005	0
412	20240709	123100	50549175	3005	3005	3005	3005	0
413	20240709	123000	50549175	3005	3005	3005	3005	0
414	20240709	122900	50549175	3005	3005	3005	3005	0
415	20240709	122800	50549175	3005	3005	3005	3005	0
416	20240709	122700	50549175	3005	3005	3005	3005	0
417	20240709	122600	50549175	3005	3005	3005	3005	0
418	20240709	122500	50549175	3005	3005	3005	3005	0
419	20240709	122400	50549175	3005	3005	3005	3005	0
420	20240709	122300	50549175	3005	3005	3005	3005	0
421	20240709	122200	50549175	3005	3005	3005	3005	0
422	20240709	122100	50549175	3005	3005	3005	3005	0
423	20240709	122000	50549175	3005	3005	3005	3005	0
424	20240709	121900	50549175	3005	3005	3005	3005	0
425	20240709	121800	50549175	3005	3005	3005	3005	0
426	20240709	121700	50549175	3005	3005	3005	3005	0
427	20240709	121600	50549175	3005	3005	3005	3005	0
428	20240709	121500	50549175	3005	3005	3005	3005	0
429	20240709	121400	50549175	3005	3005	3005	3005	0
430	20240709	121300	50549175	3005	3005	3005	3005	0
431	20240709	121200	50549175	3005	3005	3005	3005	0
432	20240709	121100	50549175	3005	3005	3005	3005	0
433	20240709	121000	50549175	3005	3005	3005	3005	0
434	20240709	120900	50549175	3005	3005	3005	3005	0
435	20240709	120800	50549175	3005	3005	3005	3005	0
436	20240709	120700	50549175	3005	3005	3005	3005	0
437	20240709	120600	50549175	3005	3005	3005	3005	0
438	20240709	120500	50549175	3005	3005	3005	3005	0
439	20240709	120400	50549175	3005	3005	3005	3005	0
440	20240709	120300	50549175	3005	3005	3005	3005	0
441	20240709	120200	50549175	3005	3005	3005	3005	0
442	20240709	120100	50549175	3005	3005	3005	3005	0
443	20240709	120000	50549175	3005	3005	3005	3005	0
444	20240709	115900	50549175	3005	3005	3005	3005	0
445	20240709	115800	50549175	3005	3005	3005	3005	0
446	20240709	115700	50549175	3005	3005	3005	3005	36
447	20240709	115600	50440995	3005	3005	3005	3005	0
448	20240709	115500	50440995	3005	3005	3005	3005	0
449	20240709	115400	50440995	3005	3005	3005	3005	0
450	20240709	115300	50440995	3005	3005	3005	3005	0
451	20240709	115200	50440995	3005	3005	3005	3005	0
452	20240709	115100	50440995	3005	3005	3005	3005	0
453	20240709	115000	50440995	3005	3005	3005	3005	0
454	20240709	114900	50440995	3005	3005	3005	3005	0
455	20240709	114800	50440995	3005	3005	3005	3005	0
456	20240709	114700	50440995	3005	3005	3005	3005	0
457	20240709	114600	50440995	3005	3005	3005	3005	0
458	20240709	114500	50440995	3005	3005	3005	3005	0
459	20240709	114400	50440995	3005	3005	3005	3005	1
460	20240709	114300	50437990	3005	3005	3005	3005	0
461	20240709	114200	50437990	3005	3005	3005	3005	1
462	20240709	114100	50434985	2995	2995	2995	2995	0
463	20240709	114000	50434985	2995	2995	2995	2995	0
464	20240709	113900	50434985	2995	2995	2995	2995	0
465	20240709	113800	50434985	2995	2995	2995	2995	0
466	20240709	113700	50434985	2995	2995	2995	2995	0
467	20240709	113600	50434985	2995	2995	2995	2995	0
468	20240709	113500	50434985	2995	2995	2995	2995	0
469	20240709	113400	50434985	2995	2995	2995	2995	0
470	20240709	113300	50434985	2995	2995	2995	2995	0
471	20240709	113200	50434985	2995	3000	3000	2995	1832
472	20240709	113100	44938990	3000	3000	3000	3000	0
473	20240709	113000	44938990	3000	3000	3000	3000	0
474	20240709	112900	44938990	3000	3000	3000	3000	0
475	20240709	112800	44938990	3000	3000	3000	3000	0
476	20240709	112700	44938990	3000	3000	3000	3000	0
477	20240709	112600	44938990	3000	3000	3000	3000	0
478	20240709	112500	44938990	3000	3000	3000	3000	0
479	20240709	112400	44938990	3000	3000	3000	3000	0
480	20240709	112300	44938990	3000	3000	3000	3000	0
481	20240709	112200	44938990	3000	3000	3000	3000	0
482	20240709	112100	44938990	3000	3000	3000	3000	1
483	20240709	112000	44935990	3000	3000	3000	3000	0
484	20240709	111900	44935990	3000	3000	3000	3000	1
485	20240709	111800	44932990	2995	2995	2995	2995	1
486	20240709	111700	44929995	2990	2990	2990	2990	0
487	20240709	111600	44929995	2990	2990	2990	2990	731
488	20240709	111500	42744305	2985	3000	3000	2985	3755
489	20240709	111400	31524685	3005	3005	3005	3005	0
490	20240709	111300	31524685	3005	3005	3005	3005	0
491	20240709	111200	31524685	3005	3005	3005	3005	0
492	20240709	111100	31524685	3005	3005	3005	3005	0
493	20240709	111000	31524685	3005	3005	3005	3005	0
494	20240709	110900	31524685	3005	3005	3005	3005	0
495	20240709	110800	31524685	3005	3005	3005	3005	0
496	20240709	110700	31524685	3005	3005	3005	3005	0
497	20240709	110600	31524685	3005	3005	3005	3005	0
498	20240709	110500	31524685	3005	3005	3005	3005	0
499	20240709	110400	31524685	3005	3005	3005	3005	0
500	20240709	110300	31524685	3005	3005	3005	3005	0
501	20240709	110200	31524685	3005	3005	3005	3005	0
502	20240709	110100	31524685	3005	3005	3005	3005	1
503	20240709	110000	31521680	3000	3000	3000	3000	0
504	20240709	105900	31521680	3000	3000	3000	3000	0
505	20240709	105800	31521680	3000	3000	3000	3000	24
506	20240709	105700	31449680	3000	3000	3000	3000	1200
507	20240709	105600	27849680	3000	3000	3000	3000	0
508	20240709	105500	27849680	3000	3000	3000	3000	0
509	20240709	105400	27849680	3000	3000	3000	3000	1
510	20240709	105300	27846680	3000	3000	3000	3000	0
511	20240709	105200	27846680	3000	3000	3000	3000	0
512	20240709	105100	27846680	3000	3000	3000	3000	0
513	20240709	105000	27846680	3000	3000	3000	3000	0
514	20240709	104900	27846680	3000	3000	3000	3000	1
515	20240709	104800	27843680	3000	3000	3000	3000	19
516	20240709	104700	27786680	3000	3000	3000	3000	0
517	20240709	104600	27786680	3000	3000	3000	3000	5
518	20240709	104500	27771680	3000	3000	3000	3000	0
519	20240709	104400	27771680	3000	3000	3000	3000	0
520	20240709	104300	27771680	3000	3000	3000	3000	97
521	20240709	104200	27480680	3000	3000	3000	3000	0
522	20240709	104100	27480680	3000	3000	3000	3000	3
523	20240709	104000	27471680	3000	3000	3000	3000	0
524	20240709	103900	27471680	3000	3000	3000	3000	1
525	20240709	103800	27468680	2990	2990	2990	2990	0
526	20240709	103700	27468680	2990	2990	2990	2990	0
527	20240709	103600	27468680	2990	2990	2990	2990	0
528	20240709	103500	27468680	2990	2990	2990	2990	0
529	20240709	103400	27468680	2990	2990	2990	2990	0
530	20240709	103300	27468680	2990	2990	2990	2990	0
531	20240709	103200	27468680	2990	2990	2990	2990	1
532	20240709	103100	27465690	2995	2995	2995	2995	0
533	20240709	103000	27465690	2995	2995	2995	2995	0
534	20240709	102900	27465690	2995	2995	2995	2995	0
535	20240709	102800	27465690	2995	2995	2995	2995	0
536	20240709	102700	27465690	2995	2995	2995	2995	0
537	20240709	102600	27465690	2995	2995	2995	2995	0
538	20240709	102500	27465690	2995	2995	2995	2995	0
539	20240709	102400	27465690	2995	2995	2995	2995	0
540	20240709	102300	27465690	2995	2995	2995	2995	0
541	20240709	102200	27465690	2995	2995	2995	2995	0
542	20240709	102100	27465690	2995	2995	2995	2995	397
543	20240709	102000	26276675	2995	2995	2995	2995	3
544	20240709	101900	26267690	2995	2995	2995	2995	0
545	20240709	101800	26267690	2995	2995	2995	2995	0
546	20240709	101700	26267690	2995	2995	2995	2995	6
547	20240709	101600	26249720	2995	2995	2995	2995	0
548	20240709	101500	26249720	2995	2995	2995	2995	0
549	20240709	101400	26249720	2995	2995	2995	2995	71
550	20240709	101300	26037075	2995	2995	2995	2995	0
551	20240709	101200	26037075	2995	2995	2995	2995	0
552	20240709	101100	26037075	2995	2995	2995	2995	2
553	20240709	101000	26031085	2995	2995	2995	2995	22
554	20240709	100900	25965195	2995	2995	2995	2995	0
555	20240709	100800	25965195	2995	2995	2995	2995	0
556	20240709	100700	25965195	2995	2995	2995	2995	0
557	20240709	100600	25965195	2995	2995	2995	2995	0
558	20240709	100500	25965195	2995	2995	2995	2995	0
559	20240709	100400	25965195	2995	2995	2995	2995	0
560	20240709	100300	25965195	2995	2995	2995	2995	0
561	20240709	100200	25965195	2995	2995	2995	2995	0
562	20240709	100100	25965195	2995	2995	2995	2995	0
563	20240709	100000	25965195	2995	2995	2995	2995	0
564	20240709	095900	25965195	2995	2995	2995	2995	1
565	20240709	095800	25962200	2995	2995	2995	2995	0
566	20240709	095700	25962200	2995	2995	2995	2995	0
567	20240709	095600	25962200	2995	2995	2995	2995	0
568	20240709	095500	25962200	2995	2995	2995	2995	1
569	20240709	095400	25959205	2995	2995	2995	2995	0
570	20240709	095300	25959205	2995	2995	2995	2995	0
571	20240709	095200	25959205	2995	2995	2995	2995	0
572	20240709	095100	25959205	2995	2995	2995	2995	0
573	20240709	095000	25959205	2995	2995	2995	2995	0
574	20240709	094900	25959205	2995	2995	2995	2995	100
575	20240709	094800	25659705	2995	2995	2995	2995	0
576	20240709	094700	25659705	2995	2990	2995	2990	16
577	20240709	094600	25611790	2995	2995	2995	2995	0
578	20240709	094500	25611790	2995	2995	2995	2995	0
579	20240709	094400	25611790	2995	2995	2995	2995	0
580	20240709	094300	25611790	2995	2995	2995	2995	0
581	20240709	094200	25611790	2995	2995	2995	2995	0
582	20240709	094100	25611790	2995	2990	2995	2990	50
583	20240709	094000	25462045	2995	2990	2995	2990	162
584	20240709	093900	24976860	2995	2990	2995	2990	453
585	20240709	093800	23620140	2990	2990	2990	2990	0
586	20240709	093700	23620140	2990	2990	2990	2990	0
587	20240709	093600	23620140	2990	2990	2990	2990	0
588	20240709	093500	23620140	2990	2990	2990	2990	66
589	20240709	093400	23422800	2990	2990	2990	2990	0
590	20240709	093300	23422800	2990	2990	2990	2990	0
591	20240709	093200	23422800	2990	2990	2990	2990	0
592	20240709	093100	23422800	2990	2990	2990	2990	0
593	20240709	093000	23422800	2990	2990	2990	2990	0
594	20240709	092900	23422800	2990	2990	2990	2990	0
595	20240709	092800	23422800	2990	2990	2990	2990	0
596	20240709	092700	23422800	2990	2990	2990	2990	0
597	20240709	092600	23422800	2990	2990	2990	2990	0
598	20240709	092500	23422800	2990	2990	2990	2990	386
599	20240709	092400	22268660	2990	2990	2990	2990	300
600	20240709	092300	21371660	2990	2990	2990	2990	0
601	20240709	092200	21371660	2990	2990	2990	2990	1
602	20240709	092100	21368670	2980	2980	2980	2980	0
603	20240709	092000	21368670	2980	2980	2980	2980	0
604	20240709	091900	21368670	2980	2980	2980	2980	0
605	20240709	091800	21368670	2980	2980	2980	2980	0
606	20240709	091700	21368670	2980	2985	2985	2980	16
607	20240709	091600	21320940	2985	2985	2985	2985	0
608	20240709	091500	21320940	2985	3005	3005	2985	148
609	20240709	091400	20876740	3005	3005	3005	3005	0
610	20240709	091300	20876740	3005	3005	3005	3005	33
611	20240709	091200	20777575	2980	2980	2980	2980	0
612	20240709	091100	20777575	2980	2980	2980	2980	0
613	20240709	091000	20777575	2980	2980	2980	2980	0
614	20240709	090900	20777575	2980	2980	2980	2980	1
615	20240709	090800	20774595	2995	2990	2995	2980	951
616	20240709	090700	17936255	2990	2990	2990	2990	235
617	20240709	090600	17233605	2995	2995	2995	2995	0
618	20240709	090500	17233605	2995	3020	3020	2995	938
619	20240709	090400	14418595	3020	3015	3020	3015	476
620	20240709	090300	12982585	2995	2995	2995	2995	0
621	20240709	090200	12982585	2995	2995	2995	2995	0
622	20240709	090100	12982585	2995	3005	3005	2995	3645
623	20240709	090000	2043190	3005	3005	3005	3005	666