KissMeData/040160/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192700	43639680	3000	3000	3000	3000	218
3	20240705	192600	43639680	3000	3000	3000	3000	0
4	20240705	192500	43639680	3000	3000	3000	3000	0
5	20240705	192400	43639680	3000	3000	3000	3000	0
6	20240705	192300	43639680	3000	3000	3000	3000	0
7	20240705	192200	43639680	3000	3000	3000	3000	0
8	20240705	192100	43639680	3000	3000	3000	3000	0
9	20240705	192000	43639680	3000	3000	3000	3000	0
10	20240705	191900	43639680	3000	3000	3000	3000	0
11	20240705	191800	43639680	3000	3000	3000	3000	0
12	20240705	191700	43639680	3000	3000	3000	3000	0
13	20240705	191600	43639680	3000	3000	3000	3000	0
14	20240705	191500	43639680	3000	3000	3000	3000	0
15	20240705	191400	43639680	3000	3000	3000	3000	0
16	20240705	191300	43639680	3000	3000	3000	3000	0
17	20240705	191200	43639680	3000	3000	3000	3000	0
18	20240705	191100	43639680	3000	3000	3000	3000	0
19	20240705	191000	43639680	3000	3000	3000	3000	0
20	20240705	190900	43639680	3000	3000	3000	3000	0
21	20240705	190800	43639680	3000	3000	3000	3000	0
22	20240705	190700	43639680	3000	3000	3000	3000	0
23	20240705	190600	43639680	3000	3000	3000	3000	0
24	20240705	190500	43639680	3000	3000	3000	3000	0
25	20240705	190400	43639680	3000	3000	3000	3000	0
26	20240705	190300	43639680	3000	3000	3000	3000	0
27	20240705	190200	43639680	3000	3000	3000	3000	0
28	20240705	190100	43639680	3000	3000	3000	3000	0
29	20240705	190000	43639680	3000	3000	3000	3000	0
30	20240705	185900	43639680	3000	3000	3000	3000	0
31	20240705	185800	43639680	3000	3000	3000	3000	0
32	20240705	185700	43639680	3000	3000	3000	3000	218
33	20240705	185600	43639680	3000	3000	3000	3000	0
34	20240705	185500	43639680	3000	3000	3000	3000	0
35	20240705	185400	43639680	3000	3000	3000	3000	0
36	20240705	185300	43639680	3000	3000	3000	3000	0
37	20240705	185200	43639680	3000	3000	3000	3000	0
38	20240705	185100	43639680	3000	3000	3000	3000	0
39	20240705	185000	43639680	3000	3000	3000	3000	0
40	20240705	184900	43639680	3000	3000	3000	3000	0
41	20240705	184800	43639680	3000	3000	3000	3000	0
42	20240705	184700	43639680	3000	3000	3000	3000	0
43	20240705	184600	43639680	3000	3000	3000	3000	0
44	20240705	184500	43639680	3000	3000	3000	3000	0
45	20240705	184400	43639680	3000	3000	3000	3000	0
46	20240705	184300	43639680	3000	3000	3000	3000	0
47	20240705	184200	43639680	3000	3000	3000	3000	0
48	20240705	184100	43639680	3000	3000	3000	3000	0
49	20240705	184000	43639680	3000	3000	3000	3000	0
50	20240705	183900	43639680	3000	3000	3000	3000	0
51	20240705	183800	43639680	3000	3000	3000	3000	0
52	20240705	183700	43639680	3000	3000	3000	3000	0
53	20240705	183600	43639680	3000	3000	3000	3000	0
54	20240705	183500	43639680	3000	3000	3000	3000	0
55	20240705	183400	43639680	3000	3000	3000	3000	0
56	20240705	183300	43639680	3000	3000	3000	3000	0
57	20240705	183200	43639680	3000	3000	3000	3000	0
58	20240705	183100	43639680	3000	3000	3000	3000	0
59	20240705	183000	43639680	3000	3000	3000	3000	0
60	20240705	182900	43639680	3000	3000	3000	3000	0
61	20240705	182800	43639680	3000	3000	3000	3000	0
62	20240705	182700	43639680	3000	3000	3000	3000	218
63	20240705	182600	43639680	3000	3000	3000	3000	0
64	20240705	182500	43639680	3000	3000	3000	3000	0
65	20240705	182400	43639680	3000	3000	3000	3000	0
66	20240705	182300	43639680	3000	3000	3000	3000	0
67	20240705	182200	43639680	3000	3000	3000	3000	0
68	20240705	182100	43639680	3000	3000	3000	3000	0
69	20240705	182000	43639680	3000	3000	3000	3000	0
70	20240705	181900	43639680	3000	3000	3000	3000	0
71	20240705	181800	43639680	3000	3000	3000	3000	0
72	20240705	181700	43639680	3000	3000	3000	3000	0
73	20240705	181600	43639680	3000	3000	3000	3000	0
74	20240705	181500	43639680	3000	3000	3000	3000	0
75	20240705	181400	43639680	3000	3000	3000	3000	0
76	20240705	181300	43639680	3000	3000	3000	3000	0
77	20240705	181200	43639680	3000	3000	3000	3000	0
78	20240705	181100	43639680	3000	3000	3000	3000	0
79	20240705	181000	43639680	3000	3000	3000	3000	0
80	20240705	180900	43639680	3000	3000	3000	3000	0
81	20240705	180800	43639680	3000	3000	3000	3000	0
82	20240705	180700	43639680	3000	3000	3000	3000	0
83	20240705	180600	43639680	3000	3000	3000	3000	0
84	20240705	180500	43639680	3000	3000	3000	3000	0
85	20240705	180400	43639680	3000	3000	3000	3000	0
86	20240705	180300	43639680	3000	3000	3000	3000	0
87	20240705	180200	43639680	3000	3000	3000	3000	0
88	20240705	180100	43639680	3000	3000	3000	3000	0
89	20240705	180000	43639680	3000	3000	3000	3000	0
90	20240705	175900	43639680	3000	3000	3000	3000	0
91	20240705	175800	43639680	3000	3000	3000	3000	0
92	20240705	175700	43639680	3000	3000	3000	3000	218
93	20240705	175600	43639680	3000	3000	3000	3000	0
94	20240705	175500	43639680	3000	3000	3000	3000	0
95	20240705	175400	43639680	3000	3000	3000	3000	0
96	20240705	175300	43639680	3000	3000	3000	3000	0
97	20240705	175200	43639680	3000	3000	3000	3000	0
98	20240705	175100	43639680	3000	3000	3000	3000	0
99	20240705	175000	43639680	3000	3000	3000	3000	0
100	20240705	174900	43639680	3000	3000	3000	3000	0
101	20240705	174800	43639680	3000	3000	3000	3000	0
102	20240705	174700	43639680	3000	3000	3000	3000	0
103	20240705	174600	43639680	3000	3000	3000	3000	0
104	20240705	174500	43639680	3000	3000	3000	3000	0
105	20240705	174400	43639680	3000	3000	3000	3000	0
106	20240705	174300	43639680	3000	3000	3000	3000	0
107	20240705	174200	43639680	3000	3000	3000	3000	0
108	20240705	174100	43639680	3000	3000	3000	3000	0
109	20240705	174000	43639680	3000	3000	3000	3000	0
110	20240705	173900	43639680	3000	3000	3000	3000	0
111	20240705	173800	43639680	3000	3000	3000	3000	0
112	20240705	173700	43639680	3000	3000	3000	3000	0
113	20240705	173600	43639680	3000	3000	3000	3000	0
114	20240705	173500	43639680	3000	3000	3000	3000	0
115	20240705	173400	43639680	3000	3000	3000	3000	0
116	20240705	173300	43639680	3000	3000	3000	3000	0
117	20240705	173200	43639680	3000	3000	3000	3000	0
118	20240705	173100	43639680	3000	3000	3000	3000	0
119	20240705	173000	43639680	3000	3000	3000	3000	0
120	20240705	172900	43639680	3000	3000	3000	3000	0
121	20240705	172800	43639680	3000	3000	3000	3000	0
122	20240705	172700	43639680	3000	3000	3000	3000	218
123	20240705	172600	43639680	3000	3000	3000	3000	0
124	20240705	172500	43639680	3000	3000	3000	3000	0
125	20240705	172400	43639680	3000	3000	3000	3000	0
126	20240705	172300	43639680	3000	3000	3000	3000	0
127	20240705	172200	43639680	3000	3000	3000	3000	0
128	20240705	172100	43639680	3000	3000	3000	3000	0
129	20240705	172000	43639680	3000	3000	3000	3000	0
130	20240705	171900	43639680	3000	3000	3000	3000	0
131	20240705	171800	43639680	3000	3000	3000	3000	0
132	20240705	171700	43639680	3000	3000	3000	3000	0
133	20240705	171600	43639680	3000	3000	3000	3000	0
134	20240705	171500	43639680	3000	3000	3000	3000	0
135	20240705	171400	43639680	3000	3000	3000	3000	0
136	20240705	171300	43639680	3000	3000	3000	3000	0
137	20240705	171200	43639680	3000	3000	3000	3000	0
138	20240705	171100	43639680	3000	3000	3000	3000	0
139	20240705	171000	43639680	3000	3000	3000	3000	0
140	20240705	170900	43639680	3000	3000	3000	3000	0
141	20240705	170800	43639680	3000	3000	3000	3000	0
142	20240705	170700	43639680	3000	3000	3000	3000	0
143	20240705	170600	43639680	3000	3000	3000	3000	0
144	20240705	170500	43639680	3000	3000	3000	3000	0
145	20240705	170400	43639680	3000	3000	3000	3000	0
146	20240705	170300	43639680	3000	3000	3000	3000	0
147	20240705	170200	43639680	3000	3000	3000	3000	0
148	20240705	170100	43639680	3000	3000	3000	3000	0
149	20240705	170000	43639680	3000	3000	3000	3000	0
150	20240705	165900	43639680	3000	3000	3000	3000	0
151	20240705	165800	43639680	3000	3000	3000	3000	0
152	20240705	165700	43639680	3000	3000	3000	3000	218
153	20240705	165600	43639680	3000	3000	3000	3000	0
154	20240705	165500	43639680	3000	3000	3000	3000	0
155	20240705	165400	43639680	3000	3000	3000	3000	0
156	20240705	165300	43639680	3000	3000	3000	3000	0
157	20240705	165200	43639680	3000	3000	3000	3000	0
158	20240705	165100	43639680	3000	3000	3000	3000	0
159	20240705	165000	43639680	3000	3000	3000	3000	0
160	20240705	164900	43639680	3000	3000	3000	3000	0
161	20240705	164800	43639680	3000	3000	3000	3000	0
162	20240705	164700	43639680	3000	3000	3000	3000	0
163	20240705	164600	43639680	3000	3000	3000	3000	0
164	20240705	164500	43639680	3000	3000	3000	3000	0
165	20240705	164400	43639680	3000	3000	3000	3000	0
166	20240705	164300	43639680	3000	3000	3000	3000	0
167	20240705	164200	43639680	3000	3000	3000	3000	0
168	20240705	164100	43639680	3000	3000	3000	3000	0
169	20240705	164000	43639680	3000	3000	3000	3000	0
170	20240705	163900	43639680	3000	3000	3000	3000	0
171	20240705	163800	43639680	3000	3000	3000	3000	0
172	20240705	163700	43639680	3000	3000	3000	3000	0
173	20240705	163600	43639680	3000	3000	3000	3000	0
174	20240705	163500	43639680	3000	3000	3000	3000	0
175	20240705	163400	43639680	3000	3000	3000	3000	0
176	20240705	163300	43639680	3000	3000	3000	3000	0
177	20240705	163200	43639680	3000	3000	3000	3000	0
178	20240705	163100	43639680	3000	3000	3000	3000	0
179	20240705	163000	43639680	3000	3000	3000	3000	0
180	20240705	162900	43639680	3000	3000	3000	3000	0
181	20240705	162800	43639680	3000	3000	3000	3000	0
182	20240705	162700	43639680	3000	3000	3000	3000	218
183	20240705	162600	43639680	3000	3000	3000	3000	0
184	20240705	162500	43639680	3000	3000	3000	3000	0
185	20240705	162400	43639680	3000	3000	3000	3000	0
186	20240705	162300	43639680	3000	3000	3000	3000	0
187	20240705	162200	43639680	3000	3000	3000	3000	0
188	20240705	162100	43639680	3000	3000	3000	3000	0
189	20240705	162000	43639680	3000	3000	3000	3000	0
190	20240705	161900	43639680	3000	3000	3000	3000	0
191	20240705	161800	43639680	3000	3000	3000	3000	0
192	20240705	161700	43639680	3000	3000	3000	3000	0
193	20240705	161600	43639680	3000	3000	3000	3000	0
194	20240705	161500	43639680	3000	3000	3000	3000	0
195	20240705	161400	43639680	3000	3000	3000	3000	0
196	20240705	161300	43639680	3000	3000	3000	3000	0
197	20240705	161200	43639680	3000	3000	3000	3000	0
198	20240705	161100	43639680	3000	3000	3000	3000	0
199	20240705	161000	43639680	3000	3000	3000	3000	0
200	20240705	160900	43639680	3000	3000	3000	3000	0
201	20240705	160800	43639680	3000	3000	3000	3000	0
202	20240705	160700	43639680	3000	3000	3000	3000	0
203	20240705	160600	43639680	3000	3000	3000	3000	0
204	20240705	160500	43639680	3000	3000	3000	3000	0
205	20240705	160400	43639680	3000	3000	3000	3000	0
206	20240705	160300	43639680	3000	3000	3000	3000	0
207	20240705	160200	43639680	3000	3000	3000	3000	0
208	20240705	160100	43639680	3000	3000	3000	3000	0
209	20240705	160000	43639680	3000	3000	3000	3000	0
210	20240705	155900	43639680	3000	3000	3000	3000	0
211	20240705	155800	43639680	3000	3000	3000	3000	0
212	20240705	155700	43639680	3000	3000	3000	3000	218
213	20240705	155600	43639680	3000	3000	3000	3000	0
214	20240705	155500	43639680	3000	3000	3000	3000	0
215	20240705	155400	43639680	3000	3000	3000	3000	0
216	20240705	155300	43639680	3000	3000	3000	3000	0
217	20240705	155200	43639680	3000	3000	3000	3000	0
218	20240705	155100	43639680	3000	3000	3000	3000	0
219	20240705	155000	43639680	3000	3000	3000	3000	0
220	20240705	154900	43639680	3000	3000	3000	3000	0
221	20240705	154800	43639680	3000	3000	3000	3000	0
222	20240705	154700	43639680	3000	3000	3000	3000	0
223	20240705	154600	43639680	3000	3000	3000	3000	0
224	20240705	154500	43639680	3000	3000	3000	3000	0
225	20240705	154400	43639680	3000	3000	3000	3000	0
226	20240705	154300	43639680	3000	3000	3000	3000	0
227	20240705	154200	43639680	3000	3000	3000	3000	0
228	20240705	154100	43639680	3000	3000	3000	3000	0
229	20240705	154000	43639680	3000	3000	3000	3000	0
230	20240705	153900	43639680	3000	3000	3000	3000	0
231	20240705	153800	43639680	3000	3000	3000	3000	0
232	20240705	153700	43639680	3000	3000	3000	3000	0
233	20240705	153600	43639680	3000	3000	3000	3000	0
234	20240705	153500	43639680	3000	3000	3000	3000	0
235	20240705	153400	43639680	3000	3000	3000	3000	0
236	20240705	153300	43639680	3000	3000	3000	3000	0
237	20240705	153200	43639680	3000	3000	3000	3000	0
238	20240705	153100	43639680	3000	3000	3000	3000	0
239	20240705	153000	43639680	3000	3000	3000	3000	218
240	20240705	152900	42985680	3000	3000	3000	3000	0
241	20240705	152800	42985680	3000	3000	3000	3000	0
242	20240705	152700	42985680	3000	3000	3000	3000	0
243	20240705	152600	42985680	3000	3000	3000	3000	0
244	20240705	152500	42985680	3000	3000	3000	3000	0
245	20240705	152400	42985680	3000	3000	3000	3000	0
246	20240705	152300	42985680	3000	3000	3000	3000	0
247	20240705	152200	42985680	3000	3000	3000	3000	0
248	20240705	152100	42985680	3000	3000	3000	3000	0
249	20240705	152000	42985680	3000	3000	3000	3000	0
250	20240705	151900	42985680	3000	2995	3000	2995	119
251	20240705	151800	42629125	3000	3000	3000	3000	17
252	20240705	151700	42578125	3000	3000	3000	3000	10
253	20240705	151600	42548125	3000	3000	3000	3000	106
254	20240705	151500	42230125	3000	3000	3000	3000	6
255	20240705	151400	42212125	3000	3000	3000	3000	5
256	20240705	151300	42197125	3000	3000	3000	3000	13
257	20240705	151200	42158125	3000	2995	3000	2995	406
258	20240705	151100	40942140	2995	2995	2995	2995	1
259	20240705	151000	40939145	2995	2995	2995	2995	2
260	20240705	150900	40933155	2995	2995	2995	2995	1
261	20240705	150800	40930160	2995	2995	2995	2995	6
262	20240705	150700	40912190	2995	2995	2995	2995	1
263	20240705	150600	40909195	2995	2995	2995	2995	2
264	20240705	150500	40903205	2995	2995	2995	2975	371
265	20240705	150400	39799145	2995	2995	2995	2995	1
266	20240705	150300	39796150	2995	2995	2995	2995	1
267	20240705	150200	39793155	2995	2995	2995	2995	1
268	20240705	150100	39790160	2995	2995	2995	2995	1
269	20240705	150000	39787165	2980	2980	2980	2980	0
270	20240705	145900	39787165	2980	2990	2995	2980	311
271	20240705	145800	38859860	2995	2995	2995	2995	0
272	20240705	145700	38859860	2995	2990	2995	2990	30
273	20240705	145600	38770155	2990	2990	2990	2990	5
274	20240705	145500	38755205	2990	2990	2990	2990	1
275	20240705	145400	38752215	2990	2990	2990	2990	0
276	20240705	145300	38752215	2990	2990	2990	2985	15
277	20240705	145200	38707370	2990	2985	2990	2985	7
278	20240705	145100	38686460	2990	2990	2990	2990	1
279	20240705	145000	38683470	2990	2990	2990	2990	0
280	20240705	144900	38683470	2990	2990	2990	2990	0
281	20240705	144800	38683470	2990	2990	2990	2990	1
282	20240705	144700	38680480	2990	2990	2990	2990	0
283	20240705	144600	38680480	2990	2990	2990	2990	0
284	20240705	144500	38680480	2990	2990	2990	2990	1
285	20240705	144400	38677490	2990	2990	2990	2990	0
286	20240705	144300	38677490	2990	2990	2990	2990	1
287	20240705	144200	38674500	2995	2995	2995	2995	0
288	20240705	144100	38674500	2995	2995	2995	2995	0
289	20240705	144000	38674500	2995	2995	2995	2995	1
290	20240705	143900	38671505	2995	2995	2995	2995	0
291	20240705	143800	38671505	2995	2995	2995	2995	0
292	20240705	143700	38671505	2995	2995	2995	2995	3
293	20240705	143600	38662520	2995	2995	2995	2995	1
294	20240705	143500	38659525	2995	2995	2995	2995	1
295	20240705	143400	38656530	2995	2995	2995	2995	0
296	20240705	143300	38656530	2995	2995	2995	2995	1
297	20240705	143200	38653535	2995	2995	2995	2995	0
298	20240705	143100	38653535	2995	2995	2995	2995	1
299	20240705	143000	38650540	2995	2995	2995	2995	1
300	20240705	142900	38647545	2995	2995	2995	2995	0
301	20240705	142800	38647545	2995	2995	2995	2995	1
302	20240705	142700	38644550	2995	2995	2995	2995	1
303	20240705	142600	38641555	2995	2995	2995	2995	8
304	20240705	142500	38617595	2995	2995	2995	2995	1
305	20240705	142400	38614600	2995	2995	2995	2995	1
306	20240705	142300	38611605	2995	2990	2995	2990	60
307	20240705	142200	38432200	2990	2990	2990	2990	30
308	20240705	142100	38342500	2990	2990	2990	2990	39
309	20240705	142000	38225890	2990	2990	2990	2990	11
310	20240705	141900	38193000	2985	2985	2985	2985	0
311	20240705	141800	38193000	2985	2985	2985	2985	176
312	20240705	141700	37667640	2985	2985	2985	2985	50
313	20240705	141600	37518390	3000	3000	3000	3000	0
314	20240705	141500	37518390	3000	3000	3000	3000	0
315	20240705	141400	37518390	3000	3000	3000	3000	3
316	20240705	141300	37509390	3000	3000	3000	3000	0
317	20240705	141200	37509390	3000	3000	3000	3000	0
318	20240705	141100	37509390	3000	3000	3000	3000	0
319	20240705	141000	37509390	3000	3000	3000	3000	1
320	20240705	140900	37506390	3000	3000	3000	3000	0
321	20240705	140800	37506390	3000	3000	3000	3000	0
322	20240705	140700	37506390	3000	3000	3000	3000	0
323	20240705	140600	37506390	3000	3000	3000	3000	0
324	20240705	140500	37506390	3000	3000	3000	3000	0
325	20240705	140400	37506390	3000	3000	3000	3000	1
326	20240705	140300	37503390	3000	3000	3000	3000	0
327	20240705	140200	37503390	3000	3000	3000	3000	0
328	20240705	140100	37503390	3000	3000	3000	3000	1
329	20240705	140000	37500390	3000	2985	3000	2985	27
330	20240705	135900	37419780	2990	3000	3000	2990	2
331	20240705	135800	37413790	3000	3000	3000	3000	51
332	20240705	135700	37260790	3000	3000	3000	3000	105
333	20240705	135600	36945790	3000	3000	3000	3000	720
334	20240705	135500	34785790	3000	3000	3000	3000	0
335	20240705	135400	34785790	3000	2990	3000	2990	5
336	20240705	135300	34770810	2980	2980	2980	2980	0
337	20240705	135200	34770810	2980	2985	2985	2980	234
338	20240705	135100	34073440	3000	3000	3000	3000	0
339	20240705	135000	34073440	3000	3000	3000	3000	510
340	20240705	134900	32543440	3000	3000	3000	3000	0
341	20240705	134800	32543440	3000	3000	3000	3000	0
342	20240705	134700	32543440	3000	3000	3000	3000	0
343	20240705	134600	32543440	3000	3000	3000	3000	0
344	20240705	134500	32543440	3000	3000	3000	3000	0
345	20240705	134400	32543440	3000	3000	3000	3000	0
346	20240705	134300	32543440	3000	3000	3000	3000	1
347	20240705	134200	32540440	3000	3000	3000	3000	0
348	20240705	134100	32540440	3000	3000	3000	3000	0
349	20240705	134000	32540440	3000	3000	3000	3000	0
350	20240705	133900	32540440	3000	3000	3000	3000	0
351	20240705	133800	32540440	3000	3000	3000	3000	0
352	20240705	133700	32540440	3000	3000	3000	3000	0
353	20240705	133600	32540440	3000	3000	3000	3000	0
354	20240705	133500	32540440	3000	3000	3000	3000	1
355	20240705	133400	32537440	3000	3000	3000	3000	0
356	20240705	133300	32537440	3000	3000	3000	3000	0
357	20240705	133200	32537440	3000	3000	3000	3000	0
358	20240705	133100	32537440	3000	3000	3000	3000	0
359	20240705	133000	32537440	3000	3000	3000	3000	0
360	20240705	132900	32537440	3000	3000	3000	3000	0
361	20240705	132800	32537440	3000	3000	3000	3000	0
362	20240705	132700	32537440	3000	3000	3000	3000	0
363	20240705	132600	32537440	3000	3000	3000	3000	0
364	20240705	132500	32537440	3000	3000	3000	3000	0
365	20240705	132400	32537440	3000	3000	3000	3000	1
366	20240705	132300	32534440	3000	3000	3000	3000	0
367	20240705	132200	32534440	3000	3000	3000	3000	0
368	20240705	132100	32534440	3000	3000	3000	3000	1
369	20240705	132000	32531440	3000	3000	3000	3000	0
370	20240705	131900	32531440	3000	3000	3000	3000	0
371	20240705	131800	32531440	3000	3000	3000	3000	0
372	20240705	131700	32531440	3000	3000	3000	3000	0
373	20240705	131600	32531440	3000	3000	3000	3000	0
374	20240705	131500	32531440	3000	3000	3000	3000	0
375	20240705	131400	32531440	3000	3000	3000	3000	0
376	20240705	131300	32531440	3000	3000	3000	3000	0
377	20240705	131200	32531440	3000	3000	3000	3000	1
378	20240705	131100	32528440	3000	3000	3000	3000	0
379	20240705	131000	32528440	3000	3000	3000	3000	0
380	20240705	130900	32528440	3000	3000	3000	3000	0
381	20240705	130800	32528440	3000	3000	3000	3000	0
382	20240705	130700	32528440	3000	3000	3000	3000	0
383	20240705	130600	32528440	3000	3000	3000	3000	1
384	20240705	130500	32525440	3000	3000	3000	3000	0
385	20240705	130400	32525440	3000	3000	3000	3000	0
386	20240705	130300	32525440	3000	3000	3000	3000	0
387	20240705	130200	32525440	3000	3000	3000	3000	0
388	20240705	130100	32525440	3000	3000	3000	3000	0
389	20240705	130000	32525440	3000	3000	3000	3000	1
390	20240705	125900	32522440	3000	3000	3000	3000	0
391	20240705	125800	32522440	3000	3000	3000	3000	0
392	20240705	125700	32522440	3000	3000	3000	3000	0
393	20240705	125600	32522440	3000	3000	3000	3000	0
394	20240705	125500	32522440	3000	3000	3000	3000	0
395	20240705	125400	32522440	3000	3000	3000	3000	0
396	20240705	125300	32522440	3000	3000	3000	3000	0
397	20240705	125200	32522440	3000	3000	3000	3000	0
398	20240705	125100	32522440	3000	3000	3000	3000	0
399	20240705	125000	32522440	3000	3000	3000	3000	1
400	20240705	124900	32519440	2975	2975	2975	2975	0
401	20240705	124800	32519440	2975	2975	2975	2975	0
402	20240705	124700	32519440	2975	2975	2975	2975	0
403	20240705	124600	32519440	2975	2975	2975	2975	0
404	20240705	124500	32519440	2975	2975	2975	2975	162
405	20240705	124400	32037490	3000	3000	3000	3000	0
406	20240705	124300	32037490	3000	2975	3000	2975	34
407	20240705	124200	31936315	2980	2980	2980	2980	17
408	20240705	124100	31885655	3000	3000	3000	3000	0
409	20240705	124000	31885655	3000	3000	3000	3000	30
410	20240705	123900	31795655	3000	3000	3000	3000	0
411	20240705	123800	31795655	3000	3000	3000	3000	0
412	20240705	123700	31795655	3000	3000	3000	3000	0
413	20240705	123600	31795655	3000	3000	3000	3000	0
414	20240705	123500	31795655	3000	3000	3000	3000	10
415	20240705	123400	31765655	3000	3000	3000	3000	0
416	20240705	123300	31765655	3000	3000	3000	3000	0
417	20240705	123200	31765655	3000	3000	3000	3000	0
418	20240705	123100	31765655	3000	3000	3000	3000	1
419	20240705	123000	31762655	3000	3000	3000	3000	0
420	20240705	122900	31762655	3000	3000	3000	3000	1
421	20240705	122800	31759655	3000	3000	3000	3000	0
422	20240705	122700	31759655	3000	3000	3000	3000	0
423	20240705	122600	31759655	3000	3000	3000	3000	3
424	20240705	122500	31750655	3000	3000	3000	3000	45
425	20240705	122400	31615655	3000	3000	3000	3000	0
426	20240705	122300	31615655	3000	3000	3000	3000	1
427	20240705	122200	31612655	3000	3000	3000	3000	0
428	20240705	122100	31612655	3000	3000	3000	3000	0
429	20240705	122000	31612655	3000	3000	3000	3000	0
430	20240705	121900	31612655	3000	3000	3000	3000	0
431	20240705	121800	31612655	3000	3000	3000	3000	0
432	20240705	121700	31612655	3000	3000	3000	3000	0
433	20240705	121600	31612655	3000	3000	3000	3000	0
434	20240705	121500	31612655	3000	3000	3000	3000	0
435	20240705	121400	31612655	3000	3000	3000	3000	0
436	20240705	121300	31612655	3000	3000	3000	3000	1
437	20240705	121200	31609655	3000	2980	3000	2975	21
438	20240705	121100	31547075	3000	3000	3000	3000	0
439	20240705	121000	31547075	3000	3000	3000	3000	0
440	20240705	120900	31547075	3000	3000	3000	3000	0
441	20240705	120800	31547075	3000	3000	3000	3000	0
442	20240705	120700	31547075	3000	3000	3000	3000	0
443	20240705	120600	31547075	3000	3000	3000	3000	0
444	20240705	120500	31547075	3000	3000	3000	3000	0
445	20240705	120400	31547075	3000	3000	3000	3000	0
446	20240705	120300	31547075	3000	3000	3000	3000	0
447	20240705	120200	31547075	3000	3000	3000	3000	0
448	20240705	120100	31547075	3000	3000	3000	3000	1
449	20240705	120000	31544075	3000	3000	3000	3000	0
450	20240705	115900	31544075	3000	3000	3000	3000	0
451	20240705	115800	31544075	3000	3000	3000	3000	0
452	20240705	115700	31544075	3000	3000	3000	3000	0
453	20240705	115600	31544075	3000	3000	3000	3000	5
454	20240705	115500	31529075	3000	2975	3000	2975	251
455	20240705	115400	30782325	2975	2975	2975	2975	0
456	20240705	115300	30782325	2975	2975	2975	2975	0
457	20240705	115200	30782325	2975	2980	2980	2975	13
458	20240705	115100	30743600	3000	3000	3000	3000	1
459	20240705	115000	30740600	3000	3000	3000	3000	1
460	20240705	114900	30737600	3000	3000	3000	3000	0
461	20240705	114800	30737600	3000	3000	3000	3000	3
462	20240705	114700	30728600	3000	3000	3000	3000	1
463	20240705	114600	30725600	3000	3000	3000	3000	4
464	20240705	114500	30713600	3000	3000	3000	3000	0
465	20240705	114400	30713600	3000	3000	3000	3000	0
466	20240705	114300	30713600	3000	3000	3000	3000	2
467	20240705	114200	30707600	3000	3000	3000	3000	2
468	20240705	114100	30701600	3000	3000	3000	3000	10
469	20240705	114000	30671600	3000	3000	3000	3000	0
470	20240705	113900	30671600	3000	3000	3000	3000	0
471	20240705	113800	30671600	3000	3000	3000	3000	100
472	20240705	113700	30371600	3000	3000	3000	3000	0
473	20240705	113600	30371600	3000	3000	3000	3000	0
474	20240705	113500	30371600	3000	3000	3000	3000	2
475	20240705	113400	30365600	3000	3000	3000	3000	0
476	20240705	113300	30365600	3000	3000	3000	3000	0
477	20240705	113200	30365600	3000	3000	3000	3000	0
478	20240705	113100	30365600	3000	3000	3000	3000	0
479	20240705	113000	30365600	3000	3000	3000	3000	0
480	20240705	112900	30365600	3000	3000	3000	3000	0
481	20240705	112800	30365600	3000	3000	3000	3000	0
482	20240705	112700	30365600	3000	3000	3000	3000	0
483	20240705	112600	30365600	3000	3000	3000	3000	0
484	20240705	112500	30365600	3000	3000	3000	3000	0
485	20240705	112400	30365600	3000	3000	3000	3000	0
486	20240705	112300	30365600	3000	3000	3000	3000	1
487	20240705	112200	30362600	3000	3000	3000	3000	0
488	20240705	112100	30362600	3000	3000	3000	3000	0
489	20240705	112000	30362600	3000	3000	3000	3000	0
490	20240705	111900	30362600	3000	2980	3000	2980	501
491	20240705	111800	28869585	2980	2980	2980	2980	0
492	20240705	111700	28869585	2980	2970	2980	2970	530
493	20240705	111600	27295475	2970	2970	2970	2970	0
494	20240705	111500	27295475	2970	2970	2970	2970	30
495	20240705	111400	27206375	2970	2970	2970	2970	3
496	20240705	111300	27197465	2970	2970	2970	2970	0
497	20240705	111200	27197465	2970	2970	2970	2970	0
498	20240705	111100	27197465	2970	2970	2970	2970	1
499	20240705	111000	27194495	2965	2965	2965	2965	4
500	20240705	110900	27182635	2970	2970	2970	2970	0
501	20240705	110800	27182635	2970	2970	2970	2970	0
502	20240705	110700	27182635	2970	2970	2970	2970	0
503	20240705	110600	27182635	2970	2970	2970	2970	0
504	20240705	110500	27182635	2970	2970	2970	2970	0
505	20240705	110400	27182635	2970	2960	2970	2960	87
506	20240705	110300	26925105	2970	2970	2970	2970	0
507	20240705	110200	26925105	2970	2970	2970	2970	1
508	20240705	110100	26922135	2960	2960	2960	2960	198
509	20240705	110000	26336055	2970	2970	2970	2970	0
510	20240705	105900	26336055	2970	2970	2970	2970	0
511	20240705	105800	26336055	2970	2970	2970	2970	0
512	20240705	105700	26336055	2970	2970	2970	2970	0
513	20240705	105600	26336055	2970	2970	2970	2970	0
514	20240705	105500	26336055	2970	2965	2970	2965	795
515	20240705	105400	23978875	2965	2965	2965	2965	1
516	20240705	105300	23975910	2965	2965	2965	2965	0
517	20240705	105200	23975910	2965	2965	2965	2965	0
518	20240705	105100	23975910	2965	2965	2965	2965	0
519	20240705	105000	23975910	2965	2965	2965	2965	0
520	20240705	104900	23975910	2965	2965	2965	2965	0
521	20240705	104800	23975910	2965	2965	2965	2965	0
522	20240705	104700	23975910	2965	2965	2965	2965	0
523	20240705	104600	23975910	2965	2965	2965	2965	0
524	20240705	104500	23975910	2965	2965	2965	2965	0
525	20240705	104400	23975910	2965	2965	2965	2965	0
526	20240705	104300	23975910	2965	2965	2965	2965	0
527	20240705	104200	23975910	2965	2965	2965	2965	0
528	20240705	104100	23975910	2965	2965	2965	2960	3
529	20240705	104000	23967020	2965	2965	2965	2965	0
530	20240705	103900	23967020	2965	2965	2965	2965	0
531	20240705	103800	23967020	2965	2965	2965	2965	0
532	20240705	103700	23967020	2965	2965	2965	2965	0
533	20240705	103600	23967020	2965	2965	2965	2965	0
534	20240705	103500	23967020	2965	2965	2965	2965	0
535	20240705	103400	23967020	2965	2965	2965	2965	0
536	20240705	103300	23967020	2965	2965	2965	2965	0
537	20240705	103200	23967020	2965	2965	2965	2965	0
538	20240705	103100	23967020	2965	2965	2965	2965	0
539	20240705	103000	23967020	2965	2965	2965	2965	2
540	20240705	102900	23961090	2965	2965	2965	2965	0
541	20240705	102800	23961090	2965	2965	2965	2965	0
542	20240705	102700	23961090	2965	2965	2965	2965	0
543	20240705	102600	23961090	2965	2965	2965	2965	0
544	20240705	102500	23961090	2965	2965	2965	2965	0
545	20240705	102400	23961090	2965	2965	2965	2965	0
546	20240705	102300	23961090	2965	2965	2965	2965	0
547	20240705	102200	23961090	2965	2965	2965	2965	0
548	20240705	102100	23961090	2965	2960	2965	2960	89
549	20240705	102000	23697645	2965	2965	2965	2965	0
550	20240705	101900	23697645	2965	2965	2965	2965	0
551	20240705	101800	23697645	2965	2965	2965	2965	1
552	20240705	101700	23694680	2960	2960	2960	2960	298
553	20240705	101600	22812600	2960	2960	2960	2960	1
554	20240705	101500	22809640	2960	2960	2960	2960	1
555	20240705	101400	22806680	2965	2960	2965	2960	46
556	20240705	101300	22670515	2960	2960	2960	2960	5
557	20240705	101200	22655715	2955	2955	2955	2955	0
558	20240705	101100	22655715	2955	2955	2955	2955	0
559	20240705	101000	22655715	2955	2955	2970	2955	241
560	20240705	100900	21943545	2960	2960	2960	2960	0
561	20240705	100800	21943545	2960	2960	2960	2960	139
562	20240705	100700	21532105	2950	2950	2950	2950	0
563	20240705	100600	21532105	2950	2950	2950	2950	0
564	20240705	100500	21532105	2950	2955	2955	2950	10
565	20240705	100400	21502600	2960	2960	2960	2960	0
566	20240705	100300	21502600	2960	2960	2960	2960	0
567	20240705	100200	21502600	2960	2955	2960	2950	1249
568	20240705	100100	17815975	2960	2960	2960	2960	5
569	20240705	100000	17801175	2960	2960	2960	2960	1
570	20240705	095900	17798215	2960	2960	2960	2960	0
571	20240705	095800	17798215	2960	2960	2960	2960	12
572	20240705	095700	17762695	2960	2960	2960	2960	0
573	20240705	095600	17762695	2960	2960	2960	2960	0
574	20240705	095500	17762695	2960	2960	2960	2960	20
575	20240705	095400	17703495	2960	2960	2960	2960	5
576	20240705	095300	17688695	2960	2960	2960	2960	1
577	20240705	095200	17685735	2955	2955	2955	2955	7
578	20240705	095100	17665050	2950	2950	2950	2950	1124
579	20240705	095000	14349250	2955	2970	2970	2955	2
580	20240705	094900	14343325	2955	2955	2955	2955	0
581	20240705	094800	14343325	2955	2960	2960	2955	183
582	20240705	094700	13802155	2970	2970	2970	2970	0
583	20240705	094600	13802155	2970	2970	2970	2970	1
584	20240705	094500	13799185	2950	2960	2960	2950	857
585	20240705	094400	11268690	2975	2960	2975	2960	412
586	20240705	094300	10049155	2960	2965	2965	2960	589
587	20240705	094200	8305580	2965	2965	2965	2965	1
588	20240705	094100	8302615	2995	2995	2995	2995	0
589	20240705	094000	8302615	2995	2995	2995	2995	0
590	20240705	093900	8302615	2995	2965	2995	2965	99
591	20240705	093800	8009050	2965	2970	2970	2965	456
592	20240705	093700	6656875	2970	2970	2970	2970	0
593	20240705	093600	6656875	2970	2970	2970	2970	1
594	20240705	093500	6653905	2990	2990	2990	2990	9
595	20240705	093400	6626995	2990	2990	2990	2990	0
596	20240705	093300	6626995	2990	2990	2990	2990	0
597	20240705	093200	6626995	2990	2990	2990	2990	0
598	20240705	093100	6626995	2990	2990	2990	2990	0
599	20240705	093000	6626995	2990	2990	2990	2990	0
600	20240705	092900	6626995	2990	2990	2990	2990	0
601	20240705	092800	6626995	2990	2990	2990	2990	0
602	20240705	092700	6626995	2990	2990	2990	2990	0
603	20240705	092600	6626995	2990	2990	2990	2990	0
604	20240705	092500	6626995	2990	2990	2990	2990	0
605	20240705	092400	6626995	2990	2970	2990	2970	81
606	20240705	092300	6386405	2970	2970	2970	2970	643
607	20240705	092200	4476695	2990	2990	2990	2990	0
608	20240705	092100	4476695	2990	2990	2990	2990	1
609	20240705	092000	4473705	2970	2970	2970	2970	0
610	20240705	091900	4473705	2970	2970	2970	2970	122
611	20240705	091800	4111365	2970	2990	2990	2970	147
612	20240705	091700	3673635	2995	2995	2995	2995	0
613	20240705	091600	3673635	2995	2995	2995	2995	0
614	20240705	091500	3673635	2995	2995	2995	2995	0
615	20240705	091400	3673635	2995	2995	2995	2995	0
616	20240705	091300	3673635	2995	2970	2995	2970	753
617	20240705	091200	1437200	2970	2970	2970	2970	30
618	20240705	091100	1348100	2970	2975	2975	2970	127
619	20240705	091000	970385	2995	2995	2995	2995	0
620	20240705	090900	970385	2995	2995	2995	2995	0
621	20240705	090800	970385	2995	2995	2995	2995	0
622	20240705	090700	970385	2995	2995	2995	2995	0
623	20240705	090600	970385	2995	2995	2995	2995	0
624	20240705	090500	970385	2995	2995	2995	2995	0
625	20240705	090400	970385	2995	2995	2995	2995	2
626	20240705	090300	964395	3000	3000	3000	3000	1
627	20240705	090200	961395	2995	2995	2995	2995	201
628	20240705	090100	359400	2995	2995	2995	2995	0
629	20240705	090000	359400	2995	2995	2995	2995	120