KissMeData/040160/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192700	50559585	3010	3010	3010	3010	610
3	20240708	192600	50559585	3010	3010	3010	3010	0
4	20240708	192500	50559585	3010	3010	3010	3010	0
5	20240708	192400	50559585	3010	3010	3010	3010	0
6	20240708	192300	50559585	3010	3010	3010	3010	0
7	20240708	192200	50559585	3010	3010	3010	3010	0
8	20240708	192100	50559585	3010	3010	3010	3010	0
9	20240708	192000	50559585	3010	3010	3010	3010	0
10	20240708	191900	50559585	3010	3010	3010	3010	0
11	20240708	191800	50559585	3010	3010	3010	3010	0
12	20240708	191700	50559585	3010	3010	3010	3010	0
13	20240708	191600	50559585	3010	3010	3010	3010	0
14	20240708	191500	50559585	3010	3010	3010	3010	0
15	20240708	191400	50559585	3010	3010	3010	3010	0
16	20240708	191300	50559585	3010	3010	3010	3010	0
17	20240708	191200	50559585	3010	3010	3010	3010	0
18	20240708	191100	50559585	3010	3010	3010	3010	0
19	20240708	191000	50559585	3010	3010	3010	3010	0
20	20240708	190900	50559585	3010	3010	3010	3010	0
21	20240708	190800	50559585	3010	3010	3010	3010	0
22	20240708	190700	50559585	3010	3010	3010	3010	0
23	20240708	190600	50559585	3010	3010	3010	3010	0
24	20240708	190500	50559585	3010	3010	3010	3010	0
25	20240708	190400	50559585	3010	3010	3010	3010	0
26	20240708	190300	50559585	3010	3010	3010	3010	0
27	20240708	190200	50559585	3010	3010	3010	3010	0
28	20240708	190100	50559585	3010	3010	3010	3010	0
29	20240708	190000	50559585	3010	3010	3010	3010	0
30	20240708	185900	50559585	3010	3010	3010	3010	0
31	20240708	185800	50559585	3010	3010	3010	3010	0
32	20240708	185700	50559585	3010	3010	3010	3010	610
33	20240708	185600	50559585	3010	3010	3010	3010	0
34	20240708	185500	50559585	3010	3010	3010	3010	0
35	20240708	185400	50559585	3010	3010	3010	3010	0
36	20240708	185300	50559585	3010	3010	3010	3010	0
37	20240708	185200	50559585	3010	3010	3010	3010	0
38	20240708	185100	50559585	3010	3010	3010	3010	0
39	20240708	185000	50559585	3010	3010	3010	3010	0
40	20240708	184900	50559585	3010	3010	3010	3010	0
41	20240708	184800	50559585	3010	3010	3010	3010	0
42	20240708	184700	50559585	3010	3010	3010	3010	0
43	20240708	184600	50559585	3010	3010	3010	3010	0
44	20240708	184500	50559585	3010	3010	3010	3010	0
45	20240708	184400	50559585	3010	3010	3010	3010	0
46	20240708	184300	50559585	3010	3010	3010	3010	0
47	20240708	184200	50559585	3010	3010	3010	3010	0
48	20240708	184100	50559585	3010	3010	3010	3010	0
49	20240708	184000	50559585	3010	3010	3010	3010	0
50	20240708	183900	50559585	3010	3010	3010	3010	0
51	20240708	183800	50559585	3010	3010	3010	3010	0
52	20240708	183700	50559585	3010	3010	3010	3010	0
53	20240708	183600	50559585	3010	3010	3010	3010	0
54	20240708	183500	50559585	3010	3010	3010	3010	0
55	20240708	183400	50559585	3010	3010	3010	3010	0
56	20240708	183300	50559585	3010	3010	3010	3010	0
57	20240708	183200	50559585	3010	3010	3010	3010	0
58	20240708	183100	50559585	3010	3010	3010	3010	0
59	20240708	183000	50559585	3010	3010	3010	3010	0
60	20240708	182900	50559585	3010	3010	3010	3010	0
61	20240708	182800	50559585	3010	3010	3010	3010	0
62	20240708	182700	50559585	3010	3010	3010	3010	610
63	20240708	182600	50559585	3010	3010	3010	3010	0
64	20240708	182500	50559585	3010	3010	3010	3010	0
65	20240708	182400	50559585	3010	3010	3010	3010	0
66	20240708	182300	50559585	3010	3010	3010	3010	0
67	20240708	182200	50559585	3010	3010	3010	3010	0
68	20240708	182100	50559585	3010	3010	3010	3010	0
69	20240708	182000	50559585	3010	3010	3010	3010	0
70	20240708	181900	50559585	3010	3010	3010	3010	0
71	20240708	181800	50559585	3010	3010	3010	3010	0
72	20240708	181700	50559585	3010	3010	3010	3010	0
73	20240708	181600	50559585	3010	3010	3010	3010	0
74	20240708	181500	50559585	3010	3010	3010	3010	0
75	20240708	181400	50559585	3010	3010	3010	3010	0
76	20240708	181300	50559585	3010	3010	3010	3010	0
77	20240708	181200	50559585	3010	3010	3010	3010	0
78	20240708	181100	50559585	3010	3010	3010	3010	0
79	20240708	181000	50559585	3010	3010	3010	3010	0
80	20240708	180900	50559585	3010	3010	3010	3010	0
81	20240708	180800	50559585	3010	3010	3010	3010	0
82	20240708	180700	50559585	3010	3010	3010	3010	0
83	20240708	180600	50559585	3010	3010	3010	3010	0
84	20240708	180500	50559585	3010	3010	3010	3010	0
85	20240708	180400	50559585	3010	3010	3010	3010	0
86	20240708	180300	50559585	3010	3010	3010	3010	0
87	20240708	180200	50559585	3010	3010	3010	3010	0
88	20240708	180100	50559585	3010	3010	3010	3010	0
89	20240708	180000	50559585	3010	3010	3010	3010	0
90	20240708	175900	50559585	3010	3010	3010	3010	0
91	20240708	175800	50559585	3010	3010	3010	3010	0
92	20240708	175700	50559585	3010	3010	3010	3010	610
93	20240708	175600	50559585	3010	3010	3010	3010	0
94	20240708	175500	50559585	3010	3010	3010	3010	0
95	20240708	175400	50559585	3010	3010	3010	3010	0
96	20240708	175300	50559585	3010	3010	3010	3010	0
97	20240708	175200	50559585	3010	3010	3010	3010	0
98	20240708	175100	50559585	3010	3010	3010	3010	0
99	20240708	175000	50559585	3010	3010	3010	3010	0
100	20240708	174900	50559585	3010	3010	3010	3010	0
101	20240708	174800	50559585	3010	3010	3010	3010	0
102	20240708	174700	50559585	3010	3010	3010	3010	0
103	20240708	174600	50559585	3010	3010	3010	3010	0
104	20240708	174500	50559585	3010	3010	3010	3010	0
105	20240708	174400	50559585	3010	3010	3010	3010	0
106	20240708	174300	50559585	3010	3010	3010	3010	0
107	20240708	174200	50559585	3010	3010	3010	3010	0
108	20240708	174100	50559585	3010	3010	3010	3010	0
109	20240708	174000	50559585	3010	3010	3010	3010	0
110	20240708	173900	50559585	3010	3010	3010	3010	0
111	20240708	173800	50559585	3010	3010	3010	3010	0
112	20240708	173700	50559585	3010	3010	3010	3010	0
113	20240708	173600	50559585	3010	3010	3010	3010	0
114	20240708	173500	50559585	3010	3010	3010	3010	0
115	20240708	173400	50559585	3010	3010	3010	3010	0
116	20240708	173300	50559585	3010	3010	3010	3010	0
117	20240708	173200	50559585	3010	3010	3010	3010	0
118	20240708	173100	50559585	3010	3010	3010	3010	0
119	20240708	173000	50559585	3010	3010	3010	3010	0
120	20240708	172900	50559585	3010	3010	3010	3010	0
121	20240708	172800	50559585	3010	3010	3010	3010	0
122	20240708	172700	50559585	3010	3010	3010	3010	610
123	20240708	172600	50559585	3010	3010	3010	3010	0
124	20240708	172500	50559585	3010	3010	3010	3010	0
125	20240708	172400	50559585	3010	3010	3010	3010	0
126	20240708	172300	50559585	3010	3010	3010	3010	0
127	20240708	172200	50559585	3010	3010	3010	3010	0
128	20240708	172100	50559585	3010	3010	3010	3010	0
129	20240708	172000	50559585	3010	3010	3010	3010	0
130	20240708	171900	50559585	3010	3010	3010	3010	0
131	20240708	171800	50559585	3010	3010	3010	3010	0
132	20240708	171700	50559585	3010	3010	3010	3010	0
133	20240708	171600	50559585	3010	3010	3010	3010	0
134	20240708	171500	50559585	3010	3010	3010	3010	0
135	20240708	171400	50559585	3010	3010	3010	3010	0
136	20240708	171300	50559585	3010	3010	3010	3010	0
137	20240708	171200	50559585	3010	3010	3010	3010	0
138	20240708	171100	50559585	3010	3010	3010	3010	0
139	20240708	171000	50559585	3010	3010	3010	3010	0
140	20240708	170900	50559585	3010	3010	3010	3010	0
141	20240708	170800	50559585	3010	3010	3010	3010	0
142	20240708	170700	50559585	3010	3010	3010	3010	0
143	20240708	170600	50559585	3010	3010	3010	3010	0
144	20240708	170500	50559585	3010	3010	3010	3010	0
145	20240708	170400	50559585	3010	3010	3010	3010	0
146	20240708	170300	50559585	3010	3010	3010	3010	0
147	20240708	170200	50559585	3010	3010	3010	3010	0
148	20240708	170100	50559585	3010	3010	3010	3010	0
149	20240708	170000	50559585	3010	3010	3010	3010	0
150	20240708	165900	50559585	3010	3010	3010	3010	0
151	20240708	165800	50559585	3010	3010	3010	3010	0
152	20240708	165700	50559585	3010	3010	3010	3010	610
153	20240708	165600	50559585	3010	3010	3010	3010	0
154	20240708	165500	50559585	3010	3010	3010	3010	0
155	20240708	165400	50559585	3010	3010	3010	3010	0
156	20240708	165300	50559585	3010	3010	3010	3010	0
157	20240708	165200	50559585	3010	3010	3010	3010	0
158	20240708	165100	50559585	3010	3010	3010	3010	0
159	20240708	165000	50559585	3010	3010	3010	3010	0
160	20240708	164900	50559585	3010	3010	3010	3010	0
161	20240708	164800	50559585	3010	3010	3010	3010	0
162	20240708	164700	50559585	3010	3010	3010	3010	0
163	20240708	164600	50559585	3010	3010	3010	3010	0
164	20240708	164500	50559585	3010	3010	3010	3010	0
165	20240708	164400	50559585	3010	3010	3010	3010	0
166	20240708	164300	50559585	3010	3010	3010	3010	0
167	20240708	164200	50559585	3010	3010	3010	3010	0
168	20240708	164100	50559585	3010	3010	3010	3010	0
169	20240708	164000	50559585	3010	3010	3010	3010	0
170	20240708	163900	50559585	3010	3010	3010	3010	0
171	20240708	163800	50559585	3010	3010	3010	3010	0
172	20240708	163700	50559585	3010	3010	3010	3010	0
173	20240708	163600	50559585	3010	3010	3010	3010	0
174	20240708	163500	50559585	3010	3010	3010	3010	0
175	20240708	163400	50559585	3010	3010	3010	3010	0
176	20240708	163300	50559585	3010	3010	3010	3010	0
177	20240708	163200	50559585	3010	3010	3010	3010	0
178	20240708	163100	50559585	3010	3010	3010	3010	0
179	20240708	163000	50559585	3010	3010	3010	3010	0
180	20240708	162900	50559585	3010	3010	3010	3010	0
181	20240708	162800	50559585	3010	3010	3010	3010	0
182	20240708	162700	50559585	3010	3010	3010	3010	610
183	20240708	162600	50559585	3010	3010	3010	3010	0
184	20240708	162500	50559585	3010	3010	3010	3010	0
185	20240708	162400	50559585	3010	3010	3010	3010	0
186	20240708	162300	50559585	3010	3010	3010	3010	0
187	20240708	162200	50559585	3010	3010	3010	3010	0
188	20240708	162100	50559585	3010	3010	3010	3010	0
189	20240708	162000	50559585	3010	3010	3010	3010	0
190	20240708	161900	50559585	3010	3010	3010	3010	0
191	20240708	161800	50559585	3010	3010	3010	3010	0
192	20240708	161700	50559585	3010	3010	3010	3010	0
193	20240708	161600	50559585	3010	3010	3010	3010	0
194	20240708	161500	50559585	3010	3010	3010	3010	0
195	20240708	161400	50559585	3010	3010	3010	3010	0
196	20240708	161300	50559585	3010	3010	3010	3010	0
197	20240708	161200	50559585	3010	3010	3010	3010	0
198	20240708	161100	50559585	3010	3010	3010	3010	0
199	20240708	161000	50559585	3010	3010	3010	3010	0
200	20240708	160900	50559585	3010	3010	3010	3010	0
201	20240708	160800	50559585	3010	3010	3010	3010	0
202	20240708	160700	50559585	3010	3010	3010	3010	0
203	20240708	160600	50559585	3010	3010	3010	3010	0
204	20240708	160500	50559585	3010	3010	3010	3010	0
205	20240708	160400	50559585	3010	3010	3010	3010	0
206	20240708	160300	50559585	3010	3010	3010	3010	0
207	20240708	160200	50559585	3010	3010	3010	3010	0
208	20240708	160100	50559585	3010	3010	3010	3010	0
209	20240708	160000	50559585	3010	3010	3010	3010	0
210	20240708	155900	50559585	3010	3010	3010	3010	0
211	20240708	155800	50559585	3010	3010	3010	3010	0
212	20240708	155700	50559585	3010	3010	3010	3010	610
213	20240708	155600	50559585	3010	3010	3010	3010	0
214	20240708	155500	50559585	3010	3010	3010	3010	0
215	20240708	155400	50559585	3010	3010	3010	3010	0
216	20240708	155300	50559585	3010	3010	3010	3010	0
217	20240708	155200	50559585	3010	3010	3010	3010	0
218	20240708	155100	50559585	3010	3010	3010	3010	0
219	20240708	155000	50559585	3010	3010	3010	3010	0
220	20240708	154900	50559585	3010	3010	3010	3010	0
221	20240708	154800	50559585	3010	3010	3010	3010	0
222	20240708	154700	50559585	3010	3010	3010	3010	0
223	20240708	154600	50559585	3010	3010	3010	3010	0
224	20240708	154500	50559585	3010	3010	3010	3010	0
225	20240708	154400	50559585	3010	3010	3010	3010	0
226	20240708	154300	50559585	3010	3010	3010	3010	0
227	20240708	154200	50559585	3010	3010	3010	3010	0
228	20240708	154100	50559585	3010	3010	3010	3010	0
229	20240708	154000	50559585	3010	3010	3010	3010	0
230	20240708	153900	50559585	3010	3010	3010	3010	0
231	20240708	153800	50559585	3010	3010	3010	3010	0
232	20240708	153700	50559585	3010	3010	3010	3010	0
233	20240708	153600	50559585	3010	3010	3010	3010	0
234	20240708	153500	50559585	3010	3010	3010	3010	0
235	20240708	153400	50559585	3010	3010	3010	3010	0
236	20240708	153300	50559585	3010	3010	3010	3010	0
237	20240708	153200	50559585	3010	3010	3010	3010	0
238	20240708	153100	50559585	3010	3010	3010	3010	0
239	20240708	153000	50559585	3010	3010	3010	3010	610
240	20240708	152900	48723485	3000	3000	3000	3000	0
241	20240708	152800	48723485	3000	3000	3000	3000	0
242	20240708	152700	48723485	3000	3000	3000	3000	0
243	20240708	152600	48723485	3000	3000	3000	3000	0
244	20240708	152500	48723485	3000	3000	3000	3000	0
245	20240708	152400	48723485	3000	3000	3000	3000	0
246	20240708	152300	48723485	3000	3000	3000	3000	0
247	20240708	152200	48723485	3000	3000	3000	3000	0
248	20240708	152100	48723485	3000	3000	3000	3000	0
249	20240708	152000	48723485	3000	3000	3000	3000	0
250	20240708	151900	48723485	3000	3000	3000	3000	0
251	20240708	151800	48723485	3000	3000	3000	3000	0
252	20240708	151700	48723485	3000	3000	3000	3000	0
253	20240708	151600	48723485	3000	3000	3000	3000	0
254	20240708	151500	48723485	3000	2990	3000	2990	35
255	20240708	151400	48618650	2995	2995	2995	2995	204
256	20240708	151300	48007670	3000	3000	3000	3000	30
257	20240708	151200	47917670	3000	3000	3000	3000	0
258	20240708	151100	47917670	3000	3000	3000	3000	0
259	20240708	151000	47917670	3000	3000	3000	3000	0
260	20240708	150900	47917670	3000	3000	3000	3000	0
261	20240708	150800	47917670	3000	3000	3000	3000	138
262	20240708	150700	47503670	3000	3000	3000	3000	0
263	20240708	150600	47503670	3000	3000	3000	3000	0
264	20240708	150500	47503670	3000	3000	3000	3000	0
265	20240708	150400	47503670	3000	3000	3000	3000	0
266	20240708	150300	47503670	3000	3000	3000	3000	0
267	20240708	150200	47503670	3000	3000	3000	3000	2
268	20240708	150100	47497670	2995	2995	2995	2995	0
269	20240708	150000	47497670	2995	2995	2995	2995	0
270	20240708	145900	47497670	2995	2995	2995	2995	0
271	20240708	145800	47497670	2995	2995	2995	2995	0
272	20240708	145700	47497670	2995	2995	2995	2995	0
273	20240708	145600	47497670	2995	2995	2995	2995	0
274	20240708	145500	47497670	2995	2995	2995	2995	6
275	20240708	145400	47479700	3000	3000	3000	3000	0
276	20240708	145300	47479700	3000	3000	3000	3000	0
277	20240708	145200	47479700	3000	3000	3000	3000	3
278	20240708	145100	47470700	3000	3000	3000	3000	0
279	20240708	145000	47470700	3000	3000	3000	3000	0
280	20240708	144900	47470700	3000	3000	3000	3000	0
281	20240708	144800	47470700	3000	3000	3000	3000	0
282	20240708	144700	47470700	3000	3000	3000	3000	0
283	20240708	144600	47470700	3000	3000	3000	3000	0
284	20240708	144500	47470700	3000	3000	3000	3000	0
285	20240708	144400	47470700	3000	3000	3000	3000	0
286	20240708	144300	47470700	3000	3000	3000	3000	0
287	20240708	144200	47470700	3000	3000	3000	3000	16
288	20240708	144100	47422700	3000	3000	3000	3000	0
289	20240708	144000	47422700	3000	3000	3000	3000	0
290	20240708	143900	47422700	3000	3000	3000	3000	0
291	20240708	143800	47422700	3000	3000	3000	3000	0
292	20240708	143700	47422700	3000	3000	3000	3000	0
293	20240708	143600	47422700	3000	3000	3000	3000	0
294	20240708	143500	47422700	3000	3000	3000	3000	0
295	20240708	143400	47422700	3000	3000	3000	3000	0
296	20240708	143300	47422700	3000	3000	3000	3000	0
297	20240708	143200	47422700	3000	3000	3000	3000	0
298	20240708	143100	47422700	3000	3000	3000	3000	0
299	20240708	143000	47422700	3000	3000	3000	3000	0
300	20240708	142900	47422700	3000	3000	3000	3000	313
301	20240708	142800	46483700	2995	2995	2995	2995	2
302	20240708	142700	46477710	2995	2995	2995	2995	0
303	20240708	142600	46477710	2995	2995	2995	2995	0
304	20240708	142500	46477710	2995	2995	2995	2995	0
305	20240708	142400	46477710	2995	2995	2995	2995	0
306	20240708	142300	46477710	2995	2995	2995	2995	0
307	20240708	142200	46477710	2995	2995	2995	2995	0
308	20240708	142100	46477710	2995	2995	2995	2995	5
309	20240708	142000	46462735	2995	2995	2995	2995	463
310	20240708	141900	45076050	3000	3000	3000	3000	0
311	20240708	141800	45076050	3000	3000	3000	3000	0
312	20240708	141700	45076050	3000	3000	3000	3000	3007
313	20240708	141600	36055050	3000	3000	3000	3000	0
314	20240708	141500	36055050	3000	3000	3000	3000	0
315	20240708	141400	36055050	3000	3000	3000	3000	0
316	20240708	141300	36055050	3000	3000	3000	3000	0
317	20240708	141200	36055050	3000	3000	3000	3000	5
318	20240708	141100	36040050	3000	3000	3000	3000	7
319	20240708	141000	36019050	3000	3000	3000	3000	0
320	20240708	140900	36019050	3000	3000	3000	3000	0
321	20240708	140800	36019050	3000	3000	3000	3000	0
322	20240708	140700	36019050	3000	3000	3000	3000	3
323	20240708	140600	36010050	3000	3000	3000	3000	0
324	20240708	140500	36010050	3000	3000	3000	3000	0
325	20240708	140400	36010050	3000	3000	3000	3000	0
326	20240708	140300	36010050	3000	3000	3000	3000	0
327	20240708	140200	36010050	3000	3000	3000	3000	4
328	20240708	140100	35998050	3000	3000	3000	3000	0
329	20240708	140000	35998050	3000	3000	3000	3000	0
330	20240708	135900	35998050	3000	3000	3000	3000	0
331	20240708	135800	35998050	3000	3000	3000	3000	0
332	20240708	135700	35998050	3000	3000	3000	3000	0
333	20240708	135600	35998050	3000	3000	3000	3000	0
334	20240708	135500	35998050	3000	3000	3000	3000	0
335	20240708	135400	35998050	3000	3000	3000	3000	0
336	20240708	135300	35998050	3000	3000	3000	3000	0
337	20240708	135200	35998050	3000	3000	3000	3000	0
338	20240708	135100	35998050	3000	3000	3000	3000	0
339	20240708	135000	35998050	3000	3000	3000	3000	0
340	20240708	134900	35998050	3000	3000	3000	3000	0
341	20240708	134800	35998050	3000	3000	3000	3000	0
342	20240708	134700	35998050	3000	3000	3000	3000	0
343	20240708	134600	35998050	3000	3000	3000	3000	0
344	20240708	134500	35998050	3000	3000	3000	3000	0
345	20240708	134400	35998050	3000	3000	3000	3000	0
346	20240708	134300	35998050	3000	3000	3000	3000	0
347	20240708	134200	35998050	3000	3000	3000	3000	0
348	20240708	134100	35998050	3000	3000	3000	3000	0
349	20240708	134000	35998050	3000	3000	3000	3000	0
350	20240708	133900	35998050	3000	3000	3000	3000	0
351	20240708	133800	35998050	3000	3000	3000	3000	0
352	20240708	133700	35998050	3000	3000	3000	3000	0
353	20240708	133600	35998050	3000	3000	3000	3000	0
354	20240708	133500	35998050	3000	3000	3000	3000	0
355	20240708	133400	35998050	3000	3000	3000	3000	3
356	20240708	133300	35989050	2985	2985	2985	2985	0
357	20240708	133200	35989050	2985	2985	2985	2985	0
358	20240708	133100	35989050	2985	2985	2985	2985	0
359	20240708	133000	35989050	2985	2985	2985	2985	0
360	20240708	132900	35989050	2985	2985	2985	2985	0
361	20240708	132800	35989050	2985	2985	2985	2985	0
362	20240708	132700	35989050	2985	2985	2985	2985	0
363	20240708	132600	35989050	2985	2985	2985	2985	0
364	20240708	132500	35989050	2985	2985	2985	2985	0
365	20240708	132400	35989050	2985	2985	2985	2985	0
366	20240708	132300	35989050	2985	2985	2985	2985	0
367	20240708	132200	35989050	2985	2985	2985	2985	0
368	20240708	132100	35989050	2985	2985	2985	2985	0
369	20240708	132000	35989050	2985	2985	2985	2985	0
370	20240708	131900	35989050	2985	2985	2985	2985	0
371	20240708	131800	35989050	2985	2985	2985	2985	0
372	20240708	131700	35989050	2985	2985	2985	2985	0
373	20240708	131600	35989050	2985	2985	2985	2985	11
374	20240708	131500	35956215	3000	3000	3000	3000	0
375	20240708	131400	35956215	3000	3000	3000	3000	0
376	20240708	131300	35956215	3000	3000	3000	3000	0
377	20240708	131200	35956215	3000	3000	3000	3000	0
378	20240708	131100	35956215	3000	3000	3000	3000	0
379	20240708	131000	35956215	3000	3000	3000	3000	1
380	20240708	130900	35953215	3000	3000	3000	3000	0
381	20240708	130800	35953215	3000	3000	3000	3000	0
382	20240708	130700	35953215	3000	3000	3000	3000	10
383	20240708	130600	35923215	3000	3000	3000	3000	0
384	20240708	130500	35923215	3000	3000	3000	3000	0
385	20240708	130400	35923215	3000	3000	3000	3000	0
386	20240708	130300	35923215	3000	3000	3000	3000	100
387	20240708	130200	35623215	3000	3000	3000	3000	0
388	20240708	130100	35623215	3000	3000	3000	3000	0
389	20240708	130000	35623215	3000	3000	3000	3000	0
390	20240708	125900	35623215	3000	3000	3000	3000	0
391	20240708	125800	35623215	3000	3000	3000	3000	0
392	20240708	125700	35623215	3000	3000	3000	3000	0
393	20240708	125600	35623215	3000	3000	3000	3000	0
394	20240708	125500	35623215	3000	3000	3000	3000	0
395	20240708	125400	35623215	3000	3000	3000	3000	0
396	20240708	125300	35623215	3000	3000	3000	3000	0
397	20240708	125200	35623215	3000	3000	3000	3000	0
398	20240708	125100	35623215	3000	3000	3000	3000	0
399	20240708	125000	35623215	3000	3000	3000	3000	0
400	20240708	124900	35623215	3000	3000	3000	3000	0
401	20240708	124800	35623215	3000	3000	3000	3000	0
402	20240708	124700	35623215	3000	3000	3000	3000	0
403	20240708	124600	35623215	3000	3000	3000	3000	0
404	20240708	124500	35623215	3000	3000	3000	3000	0
405	20240708	124400	35623215	3000	3000	3000	3000	0
406	20240708	124300	35623215	3000	3000	3000	3000	0
407	20240708	124200	35623215	3000	3000	3000	3000	0
408	20240708	124100	35623215	3000	3000	3000	3000	0
409	20240708	124000	35623215	3000	3000	3000	3000	0
410	20240708	123900	35623215	3000	3000	3000	3000	0
411	20240708	123800	35623215	3000	2995	3000	2980	305
412	20240708	123700	34712740	3000	3000	3000	3000	0
413	20240708	123600	34712740	3000	3000	3000	3000	0
414	20240708	123500	34712740	3000	3000	3000	3000	0
415	20240708	123400	34712740	3000	3000	3000	3000	0
416	20240708	123300	34712740	3000	3000	3000	3000	0
417	20240708	123200	34712740	3000	3000	3000	3000	0
418	20240708	123100	34712740	3000	3000	3000	3000	0
419	20240708	123000	34712740	3000	3000	3000	3000	0
420	20240708	122900	34712740	3000	3000	3000	3000	1
421	20240708	122800	34709740	3000	3000	3000	3000	0
422	20240708	122700	34709740	3000	3000	3000	3000	0
423	20240708	122600	34709740	3000	3000	3000	3000	1
424	20240708	122500	34706740	3000	3000	3000	3000	0
425	20240708	122400	34706740	3000	3000	3000	3000	0
426	20240708	122300	34706740	3000	3000	3000	3000	0
427	20240708	122200	34706740	3000	3000	3000	3000	0
428	20240708	122100	34706740	3000	3000	3000	3000	0
429	20240708	122000	34706740	3000	3000	3000	3000	0
430	20240708	121900	34706740	3000	3000	3000	3000	1
431	20240708	121800	34703740	3000	3000	3000	3000	0
432	20240708	121700	34703740	3000	3000	3000	3000	0
433	20240708	121600	34703740	3000	3000	3000	3000	0
434	20240708	121500	34703740	3000	3000	3000	3000	1
435	20240708	121400	34700740	2990	2990	2990	2990	687
436	20240708	121300	32646610	2990	2990	2990	2990	0
437	20240708	121200	32646610	2990	2990	2990	2990	0
438	20240708	121100	32646610	2990	2990	2990	2990	0
439	20240708	121000	32646610	2990	2990	2990	2990	0
440	20240708	120900	32646610	2990	2990	2990	2990	0
441	20240708	120800	32646610	2990	2990	2990	2990	0
442	20240708	120700	32646610	2990	2990	2990	2990	34
443	20240708	120600	32544950	2990	2990	2990	2990	0
444	20240708	120500	32544950	2990	2990	2990	2990	0
445	20240708	120400	32544950	2990	2990	2990	2990	0
446	20240708	120300	32544950	2990	2990	2990	2990	0
447	20240708	120200	32544950	2990	2990	2990	2990	0
448	20240708	120100	32544950	2990	2990	2990	2990	0
449	20240708	120000	32544950	2990	2990	2990	2990	0
450	20240708	115900	32544950	2990	2990	2990	2990	0
451	20240708	115800	32544950	2990	2990	2990	2990	0
452	20240708	115700	32544950	2990	2990	2990	2990	101
453	20240708	115600	32242960	2990	2990	2990	2990	0
454	20240708	115500	32242960	2990	2990	2990	2990	0
455	20240708	115400	32242960	2990	2990	2990	2990	0
456	20240708	115300	32242960	2990	2990	2990	2990	1
457	20240708	115200	32239970	2990	2990	2990	2990	10
458	20240708	115100	32210070	3000	3000	3000	3000	0
459	20240708	115000	32210070	3000	3000	3000	3000	153
460	20240708	114900	31751070	3000	3000	3000	3000	0
461	20240708	114800	31751070	3000	3000	3000	3000	0
462	20240708	114700	31751070	3000	3000	3000	3000	0
463	20240708	114600	31751070	3000	3000	3000	3000	0
464	20240708	114500	31751070	3000	3000	3000	3000	0
465	20240708	114400	31751070	3000	3000	3000	3000	48
466	20240708	114300	31607070	3000	3000	3000	3000	2
467	20240708	114200	31601070	3000	3000	3000	3000	0
468	20240708	114100	31601070	3000	3000	3000	3000	1
469	20240708	114000	31598070	3000	3000	3000	3000	0
470	20240708	113900	31598070	3000	3000	3000	3000	0
471	20240708	113800	31598070	3000	3000	3000	3000	0
472	20240708	113700	31598070	3000	3000	3000	3000	1
473	20240708	113600	31595070	2980	2980	2980	2980	0
474	20240708	113500	31595070	2980	2980	2980	2980	0
475	20240708	113400	31595070	2980	2980	2980	2980	0
476	20240708	113300	31595070	2980	2980	2980	2980	235
477	20240708	113200	30894770	2980	2980	2980	2980	0
478	20240708	113100	30894770	2980	2980	2980	2980	0
479	20240708	113000	30894770	2980	2980	2980	2980	0
480	20240708	112900	30894770	2980	2980	2980	2980	508
481	20240708	112800	29380930	2980	2980	2980	2980	0
482	20240708	112700	29380930	2980	2980	2980	2980	0
483	20240708	112600	29380930	2980	2980	2980	2980	2
484	20240708	112500	29374970	2980	2980	2980	2980	2
485	20240708	112400	29369010	2980	2980	2980	2980	102
486	20240708	112300	29065050	2980	2980	2980	2980	0
487	20240708	112200	29065050	2980	2980	2980	2980	0
488	20240708	112100	29065050	2980	2980	2980	2980	0
489	20240708	112000	29065050	2980	2980	2980	2980	1
490	20240708	111900	29062070	2980	2980	2980	2980	0
491	20240708	111800	29062070	2980	2980	2980	2980	1
492	20240708	111700	29059090	2980	2980	2980	2980	3
493	20240708	111600	29050150	2980	2980	2980	2980	0
494	20240708	111500	29050150	2980	2980	2980	2980	0
495	20240708	111400	29050150	2980	2980	2980	2980	0
496	20240708	111300	29050150	2980	2980	2980	2980	0
497	20240708	111200	29050150	2980	2980	2980	2980	0
498	20240708	111100	29050150	2980	2980	2980	2980	0
499	20240708	111000	29050150	2980	2980	2980	2980	0
500	20240708	110900	29050150	2980	2980	2980	2980	0
501	20240708	110800	29050150	2980	2980	2980	2980	0
502	20240708	110700	29050150	2980	2980	2980	2980	0
503	20240708	110600	29050150	2980	2980	2980	2980	0
504	20240708	110500	29050150	2980	2980	2980	2980	6
505	20240708	110400	29032270	2980	2980	2980	2980	45
506	20240708	110300	28898170	2980	2980	2980	2980	140
507	20240708	110200	28480970	2980	2980	2980	2980	0
508	20240708	110100	28480970	2980	2980	2980	2980	0
509	20240708	110000	28480970	2980	2980	2980	2980	0
510	20240708	105900	28480970	2980	2980	2980	2980	0
511	20240708	105800	28480970	2980	2980	2980	2980	1
512	20240708	105700	28477990	2980	2980	2980	2980	1
513	20240708	105600	28475010	2960	2960	2960	2960	0
514	20240708	105500	28475010	2960	2975	2975	2960	2002
515	20240708	105400	22539780	2980	2980	2980	2980	0
516	20240708	105300	22539780	2980	2980	2980	2980	1
517	20240708	105200	22536800	2980	2980	2980	2980	10
518	20240708	105100	22507000	2980	2980	2980	2980	1
519	20240708	105000	22504020	2980	2980	2980	2980	100
520	20240708	104900	22206020	2980	2980	2980	2980	0
521	20240708	104800	22206020	2980	2980	2980	2980	0
522	20240708	104700	22206020	2980	2980	2980	2980	0
523	20240708	104600	22206020	2980	2980	2980	2980	0
524	20240708	104500	22206020	2980	2980	2980	2980	74
525	20240708	104400	21985500	2980	2980	2980	2980	0
526	20240708	104300	21985500	2980	2980	2980	2980	0
527	20240708	104200	21985500	2980	2980	2980	2980	0
528	20240708	104100	21985500	2980	2980	2980	2980	2
529	20240708	104000	21979540	2980	2980	2980	2980	0
530	20240708	103900	21979540	2980	2980	2980	2980	346
531	20240708	103800	20948460	2980	2980	2980	2980	871
532	20240708	103700	18352880	2980	2980	2980	2980	100
533	20240708	103600	18054880	2980	2980	2980	2980	168
534	20240708	103500	17554240	2980	2980	2980	2980	168
535	20240708	103400	17053600	2980	2980	2980	2980	0
536	20240708	103300	17053600	2980	2980	2980	2980	0
537	20240708	103200	17053600	2980	2980	2980	2980	1
538	20240708	103100	17050620	2980	2980	2980	2980	0
539	20240708	103000	17050620	2980	2985	2985	2980	1422
540	20240708	102900	12811950	2985	2985	2985	2985	0
541	20240708	102800	12811950	2985	2985	2985	2985	0
542	20240708	102700	12811950	2985	2985	2985	2985	0
543	20240708	102600	12811950	2985	2985	2985	2985	63
544	20240708	102500	12623895	2985	2985	2985	2985	0
545	20240708	102400	12623895	2985	2985	2985	2985	0
546	20240708	102300	12623895	2985	2985	2985	2985	0
547	20240708	102200	12623895	2985	2985	2985	2985	0
548	20240708	102100	12623895	2985	2985	2985	2985	279
549	20240708	102000	11791080	2990	2990	2990	2990	0
550	20240708	101900	11791080	2990	2990	2990	2990	18
551	20240708	101800	11737260	2990	2990	2990	2990	2
552	20240708	101700	11731280	2990	2990	2990	2990	0
553	20240708	101600	11731280	2990	2990	2990	2990	1
554	20240708	101500	11728290	2985	2990	2990	2985	30
555	20240708	101400	11638730	2990	2990	2990	2990	4
556	20240708	101300	11626770	2990	2990	2990	2990	68
557	20240708	101200	11423450	3000	3000	3000	3000	0
558	20240708	101100	11423450	3000	3000	3000	3000	0
559	20240708	101000	11423450	3000	3000	3000	3000	12
560	20240708	100900	11387450	3000	3000	3000	3000	0
561	20240708	100800	11387450	3000	3000	3000	3000	0
562	20240708	100700	11387450	3000	3000	3000	3000	0
563	20240708	100600	11387450	3000	3000	3000	3000	0
564	20240708	100500	11387450	3000	3000	3000	3000	0
565	20240708	100400	11387450	3000	3000	3000	3000	0
566	20240708	100300	11387450	3000	3000	3000	3000	1
567	20240708	100200	11384450	3000	3000	3000	3000	0
568	20240708	100100	11384450	3000	3000	3000	3000	100
569	20240708	100000	11084450	2995	2995	2995	2995	1
570	20240708	095900	11081455	2995	2995	2995	2995	0
571	20240708	095800	11081455	2995	2995	2995	2995	0
572	20240708	095700	11081455	2995	2995	2995	2995	0
573	20240708	095600	11081455	2995	2995	2995	2995	3
574	20240708	095500	11072470	3005	3005	3005	3005	0
575	20240708	095400	11072470	3005	3005	3005	3005	0
576	20240708	095300	11072470	3005	3005	3005	3005	0
577	20240708	095200	11072470	3005	3000	3005	3000	2
578	20240708	095100	11066465	2990	2990	2990	2990	0
579	20240708	095000	11066465	2990	2990	2990	2990	0
580	20240708	094900	11066465	2990	2990	2990	2990	0
581	20240708	094800	11066465	2990	2990	2990	2990	0
582	20240708	094700	11066465	2990	2990	2990	2990	0
583	20240708	094600	11066465	2990	2990	2990	2990	0
584	20240708	094500	11066465	2990	2990	2990	2990	0
585	20240708	094400	11066465	2990	2990	2990	2990	0
586	20240708	094300	11066465	2990	2985	2990	2985	1068
587	20240708	094200	7873270	3000	3000	3000	3000	650
588	20240708	094100	5923270	3005	3005	3005	3005	198
589	20240708	094000	5328280	3010	3010	3010	3010	109
590	20240708	093900	5000190	3025	3025	3025	3025	0
591	20240708	093800	5000190	3025	3025	3025	3025	0
592	20240708	093700	5000190	3025	3025	3025	3025	0
593	20240708	093600	5000190	3025	3025	3025	3025	2
594	20240708	093500	4994140	3020	3020	3020	3020	200
595	20240708	093400	4390140	3020	3020	3020	3020	0
596	20240708	093300	4390140	3020	3020	3020	3020	1
597	20240708	093200	4387120	3010	3010	3010	3010	1
598	20240708	093100	4384110	3010	3010	3010	3010	0
599	20240708	093000	4384110	3010	3010	3010	3010	0
600	20240708	092900	4384110	3010	3010	3010	3010	0
601	20240708	092800	4384110	3010	3010	3010	3010	0
602	20240708	092700	4384110	3010	3010	3010	3010	0
603	20240708	092600	4384110	3010	3010	3010	3010	0
604	20240708	092500	4384110	3010	3010	3010	3010	0
605	20240708	092400	4384110	3010	3010	3010	3010	1
606	20240708	092300	4381100	3015	3015	3015	3015	0
607	20240708	092200	4381100	3015	3015	3015	3015	0
608	20240708	092100	4381100	3015	3015	3015	3015	0
609	20240708	092000	4381100	3015	3015	3015	3015	120
610	20240708	091900	4019300	3025	3025	3025	3025	0
611	20240708	091800	4019300	3025	3020	3025	3020	48
612	20240708	091700	3874335	3020	3020	3020	3020	0
613	20240708	091600	3874335	3020	3015	3020	3015	18
614	20240708	091500	3820020	3015	3015	3015	3015	0
615	20240708	091400	3820020	3015	3015	3015	3015	490
616	20240708	091300	2342670	3015	3015	3015	3015	0
617	20240708	091200	2342670	3015	3015	3015	3015	0
618	20240708	091100	2342670	3015	3015	3015	3015	100
619	20240708	091000	2041170	3015	3015	3015	3015	0
620	20240708	090900	2041170	3015	3015	3015	3015	0
621	20240708	090800	2041170	3015	3015	3015	3015	0
622	20240708	090700	2041170	3015	3015	3015	3015	274
623	20240708	090600	1215060	3015	3015	3015	3015	0
624	20240708	090500	1215060	3015	3015	3015	3015	0
625	20240708	090400	1215060	3015	3015	3015	3015	1
626	20240708	090300	1212045	3015	3015	3015	3015	0
627	20240708	090200	1212045	3015	3015	3015	3015	3
628	20240708	090100	1203000	3000	3000	3000	3000	0
629	20240708	090000	1203000	3000	3000	3000	3000	401