KissMeData/028080/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191400	24514680	3000	3000	3000	3000	23
3	20240701	191300	24514680	3000	3000	3000	3000	0
4	20240701	191200	24514680	3000	3000	3000	3000	0
5	20240701	191100	24514680	3000	3000	3000	3000	0
6	20240701	191000	24514680	3000	3000	3000	3000	0
7	20240701	190900	24514680	3000	3000	3000	3000	0
8	20240701	190800	24514680	3000	3000	3000	3000	0
9	20240701	190700	24514680	3000	3000	3000	3000	0
10	20240701	190600	24514680	3000	3000	3000	3000	0
11	20240701	190500	24514680	3000	3000	3000	3000	0
12	20240701	190400	24514680	3000	3000	3000	3000	0
13	20240701	190300	24514680	3000	3000	3000	3000	0
14	20240701	190200	24514680	3000	3000	3000	3000	0
15	20240701	190100	24514680	3000	3000	3000	3000	0
16	20240701	190000	24514680	3000	3000	3000	3000	0
17	20240701	185900	24514680	3000	3000	3000	3000	0
18	20240701	185800	24514680	3000	3000	3000	3000	0
19	20240701	185700	24514680	3000	3000	3000	3000	0
20	20240701	185600	24514680	3000	3000	3000	3000	0
21	20240701	185500	24514680	3000	3000	3000	3000	0
22	20240701	185400	24514680	3000	3000	3000	3000	0
23	20240701	185300	24514680	3000	3000	3000	3000	0
24	20240701	185200	24514680	3000	3000	3000	3000	0
25	20240701	185100	24514680	3000	3000	3000	3000	0
26	20240701	185000	24514680	3000	3000	3000	3000	0
27	20240701	184900	24514680	3000	3000	3000	3000	0
28	20240701	184800	24514680	3000	3000	3000	3000	0
29	20240701	184700	24514680	3000	3000	3000	3000	0
30	20240701	184600	24514680	3000	3000	3000	3000	0
31	20240701	184500	24514680	3000	3000	3000	3000	0
32	20240701	184400	24514680	3000	3000	3000	3000	23
33	20240701	184300	24514680	3000	3000	3000	3000	0
34	20240701	184200	24514680	3000	3000	3000	3000	0
35	20240701	184100	24514680	3000	3000	3000	3000	0
36	20240701	184000	24514680	3000	3000	3000	3000	0
37	20240701	183900	24514680	3000	3000	3000	3000	0
38	20240701	183800	24514680	3000	3000	3000	3000	0
39	20240701	183700	24514680	3000	3000	3000	3000	0
40	20240701	183600	24514680	3000	3000	3000	3000	0
41	20240701	183500	24514680	3000	3000	3000	3000	0
42	20240701	183400	24514680	3000	3000	3000	3000	0
43	20240701	183300	24514680	3000	3000	3000	3000	0
44	20240701	183200	24514680	3000	3000	3000	3000	0
45	20240701	183100	24514680	3000	3000	3000	3000	0
46	20240701	183000	24514680	3000	3000	3000	3000	0
47	20240701	182900	24514680	3000	3000	3000	3000	0
48	20240701	182800	24514680	3000	3000	3000	3000	0
49	20240701	182700	24514680	3000	3000	3000	3000	0
50	20240701	182600	24514680	3000	3000	3000	3000	0
51	20240701	182500	24514680	3000	3000	3000	3000	0
52	20240701	182400	24514680	3000	3000	3000	3000	0
53	20240701	182300	24514680	3000	3000	3000	3000	0
54	20240701	182200	24514680	3000	3000	3000	3000	0
55	20240701	182100	24514680	3000	3000	3000	3000	0
56	20240701	182000	24514680	3000	3000	3000	3000	0
57	20240701	181900	24514680	3000	3000	3000	3000	0
58	20240701	181800	24514680	3000	3000	3000	3000	0
59	20240701	181700	24514680	3000	3000	3000	3000	0
60	20240701	181600	24514680	3000	3000	3000	3000	0
61	20240701	181500	24514680	3000	3000	3000	3000	0
62	20240701	181400	24514680	3000	3000	3000	3000	23
63	20240701	181300	24514680	3000	3000	3000	3000	0
64	20240701	181200	24514680	3000	3000	3000	3000	0
65	20240701	181100	24514680	3000	3000	3000	3000	0
66	20240701	181000	24514680	3000	3000	3000	3000	0
67	20240701	180900	24514680	3000	3000	3000	3000	0
68	20240701	180800	24514680	3000	3000	3000	3000	0
69	20240701	180700	24514680	3000	3000	3000	3000	0
70	20240701	180600	24514680	3000	3000	3000	3000	0
71	20240701	180500	24514680	3000	3000	3000	3000	0
72	20240701	180400	24514680	3000	3000	3000	3000	0
73	20240701	180300	24514680	3000	3000	3000	3000	0
74	20240701	180200	24514680	3000	3000	3000	3000	0
75	20240701	180100	24514680	3000	3000	3000	3000	0
76	20240701	180000	24514680	3000	3000	3000	3000	0
77	20240701	175900	24514680	3000	3000	3000	3000	0
78	20240701	175800	24514680	3000	3000	3000	3000	0
79	20240701	175700	24514680	3000	3000	3000	3000	0
80	20240701	175600	24514680	3000	3000	3000	3000	0
81	20240701	175500	24514680	3000	3000	3000	3000	0
82	20240701	175400	24514680	3000	3000	3000	3000	0
83	20240701	175300	24514680	3000	3000	3000	3000	0
84	20240701	175200	24514680	3000	3000	3000	3000	0
85	20240701	175100	24514680	3000	3000	3000	3000	0
86	20240701	175000	24514680	3000	3000	3000	3000	0
87	20240701	174900	24514680	3000	3000	3000	3000	0
88	20240701	174800	24514680	3000	3000	3000	3000	0
89	20240701	174700	24514680	3000	3000	3000	3000	0
90	20240701	174600	24514680	3000	3000	3000	3000	0
91	20240701	174500	24514680	3000	3000	3000	3000	0
92	20240701	174400	24514680	3000	3000	3000	3000	23
93	20240701	174300	24514680	3000	3000	3000	3000	0
94	20240701	174200	24514680	3000	3000	3000	3000	0
95	20240701	174100	24514680	3000	3000	3000	3000	0
96	20240701	174000	24514680	3000	3000	3000	3000	0
97	20240701	173900	24514680	3000	3000	3000	3000	0
98	20240701	173800	24514680	3000	3000	3000	3000	0
99	20240701	173700	24514680	3000	3000	3000	3000	0
100	20240701	173600	24514680	3000	3000	3000	3000	0
101	20240701	173500	24514680	3000	3000	3000	3000	0
102	20240701	173400	24514680	3000	3000	3000	3000	0
103	20240701	173300	24514680	3000	3000	3000	3000	0
104	20240701	173200	24514680	3000	3000	3000	3000	0
105	20240701	173100	24514680	3000	3000	3000	3000	0
106	20240701	173000	24514680	3000	3000	3000	3000	0
107	20240701	172900	24514680	3000	3000	3000	3000	0
108	20240701	172800	24514680	3000	3000	3000	3000	0
109	20240701	172700	24514680	3000	3000	3000	3000	0
110	20240701	172600	24514680	3000	3000	3000	3000	0
111	20240701	172500	24514680	3000	3000	3000	3000	0
112	20240701	172400	24514680	3000	3000	3000	3000	0
113	20240701	172300	24514680	3000	3000	3000	3000	0
114	20240701	172200	24514680	3000	3000	3000	3000	0
115	20240701	172100	24514680	3000	3000	3000	3000	0
116	20240701	172000	24514680	3000	3000	3000	3000	0
117	20240701	171900	24514680	3000	3000	3000	3000	0
118	20240701	171800	24514680	3000	3000	3000	3000	0
119	20240701	171700	24514680	3000	3000	3000	3000	0
120	20240701	171600	24514680	3000	3000	3000	3000	0
121	20240701	171500	24514680	3000	3000	3000	3000	0
122	20240701	171400	24514680	3000	3000	3000	3000	23
123	20240701	171300	24514680	3000	3000	3000	3000	0
124	20240701	171200	24514680	3000	3000	3000	3000	0
125	20240701	171100	24514680	3000	3000	3000	3000	0
126	20240701	171000	24514680	3000	3000	3000	3000	0
127	20240701	170900	24514680	3000	3000	3000	3000	0
128	20240701	170800	24514680	3000	3000	3000	3000	0
129	20240701	170700	24514680	3000	3000	3000	3000	0
130	20240701	170600	24514680	3000	3000	3000	3000	0
131	20240701	170500	24514680	3000	3000	3000	3000	0
132	20240701	170400	24514680	3000	3000	3000	3000	0
133	20240701	170300	24514680	3000	3000	3000	3000	0
134	20240701	170200	24514680	3000	3000	3000	3000	0
135	20240701	170100	24514680	3000	3000	3000	3000	0
136	20240701	170000	24514680	3000	3000	3000	3000	0
137	20240701	165900	24514680	3000	3000	3000	3000	0
138	20240701	165800	24514680	3000	3000	3000	3000	0
139	20240701	165700	24514680	3000	3000	3000	3000	0
140	20240701	165600	24514680	3000	3000	3000	3000	0
141	20240701	165500	24514680	3000	3000	3000	3000	0
142	20240701	165400	24514680	3000	3000	3000	3000	0
143	20240701	165300	24514680	3000	3000	3000	3000	0
144	20240701	165200	24514680	3000	3000	3000	3000	0
145	20240701	165100	24514680	3000	3000	3000	3000	0
146	20240701	165000	24514680	3000	3000	3000	3000	0
147	20240701	164900	24514680	3000	3000	3000	3000	0
148	20240701	164800	24514680	3000	3000	3000	3000	0
149	20240701	164700	24514680	3000	3000	3000	3000	0
150	20240701	164600	24514680	3000	3000	3000	3000	0
151	20240701	164500	24514680	3000	3000	3000	3000	0
152	20240701	164400	24514680	3000	3000	3000	3000	23
153	20240701	164300	24514680	3000	3000	3000	3000	0
154	20240701	164200	24514680	3000	3000	3000	3000	0
155	20240701	164100	24514680	3000	3000	3000	3000	0
156	20240701	164000	24514680	3000	3000	3000	3000	0
157	20240701	163900	24514680	3000	3000	3000	3000	0
158	20240701	163800	24514680	3000	3000	3000	3000	0
159	20240701	163700	24514680	3000	3000	3000	3000	0
160	20240701	163600	24514680	3000	3000	3000	3000	0
161	20240701	163500	24514680	3000	3000	3000	3000	0
162	20240701	163400	24514680	3000	3000	3000	3000	0
163	20240701	163300	24514680	3000	3000	3000	3000	0
164	20240701	163200	24514680	3000	3000	3000	3000	0
165	20240701	163100	24514680	3000	3000	3000	3000	0
166	20240701	163000	24514680	3000	3000	3000	3000	0
167	20240701	162900	24514680	3000	3000	3000	3000	0
168	20240701	162800	24514680	3000	3000	3000	3000	0
169	20240701	162700	24514680	3000	3000	3000	3000	0
170	20240701	162600	24514680	3000	3000	3000	3000	0
171	20240701	162500	24514680	3000	3000	3000	3000	0
172	20240701	162400	24514680	3000	3000	3000	3000	0
173	20240701	162300	24514680	3000	3000	3000	3000	0
174	20240701	162200	24514680	3000	3000	3000	3000	0
175	20240701	162100	24514680	3000	3000	3000	3000	0
176	20240701	162000	24514680	3000	3000	3000	3000	0
177	20240701	161900	24514680	3000	3000	3000	3000	0
178	20240701	161800	24514680	3000	3000	3000	3000	0
179	20240701	161700	24514680	3000	3000	3000	3000	0
180	20240701	161600	24514680	3000	3000	3000	3000	0
181	20240701	161500	24514680	3000	3000	3000	3000	0
182	20240701	161400	24514680	3000	3000	3000	3000	23
183	20240701	161300	24514680	3000	3000	3000	3000	0
184	20240701	161200	24514680	3000	3000	3000	3000	0
185	20240701	161100	24514680	3000	3000	3000	3000	0
186	20240701	161000	24514680	3000	3000	3000	3000	0
187	20240701	160900	24514680	3000	3000	3000	3000	0
188	20240701	160800	24514680	3000	3000	3000	3000	0
189	20240701	160700	24514680	3000	3000	3000	3000	0
190	20240701	160600	24514680	3000	3000	3000	3000	0
191	20240701	160500	24514680	3000	3000	3000	3000	0
192	20240701	160400	24514680	3000	3000	3000	3000	0
193	20240701	160300	24514680	3000	3000	3000	3000	0
194	20240701	160200	24514680	3000	3000	3000	3000	0
195	20240701	160100	24514680	3000	3000	3000	3000	0
196	20240701	160000	24514680	3000	3000	3000	3000	0
197	20240701	155900	24514680	3000	3000	3000	3000	0
198	20240701	155800	24514680	3000	3000	3000	3000	0
199	20240701	155700	24514680	3000	3000	3000	3000	0
200	20240701	155600	24514680	3000	3000	3000	3000	0
201	20240701	155500	24514680	3000	3000	3000	3000	0
202	20240701	155400	24514680	3000	3000	3000	3000	0
203	20240701	155300	24514680	3000	3000	3000	3000	0
204	20240701	155200	24514680	3000	3000	3000	3000	0
205	20240701	155100	24514680	3000	3000	3000	3000	0
206	20240701	155000	24514680	3000	3000	3000	3000	0
207	20240701	154900	24514680	3000	3000	3000	3000	0
208	20240701	154800	24514680	3000	3000	3000	3000	0
209	20240701	154700	24514680	3000	3000	3000	3000	0
210	20240701	154600	24514680	3000	3000	3000	3000	0
211	20240701	154500	24514680	3000	3000	3000	3000	0
212	20240701	154400	24514680	3000	3000	3000	3000	23
213	20240701	154300	24514680	3000	3000	3000	3000	0
214	20240701	154200	24514680	3000	3000	3000	3000	0
215	20240701	154100	24514680	3000	3000	3000	3000	0
216	20240701	154000	24514680	3000	3000	3000	3000	0
217	20240701	153900	24514680	3000	3000	3000	3000	0
218	20240701	153800	24514680	3000	3000	3000	3000	0
219	20240701	153700	24514680	3000	3000	3000	3000	0
220	20240701	153600	24514680	3000	3000	3000	3000	0
221	20240701	153500	24514680	3000	3000	3000	3000	0
222	20240701	153400	24514680	3000	3000	3000	3000	0
223	20240701	153300	24514680	3000	3000	3000	3000	0
224	20240701	153200	24514680	3000	3000	3000	3000	0
225	20240701	153100	24514680	3000	3000	3000	3000	0
226	20240701	153000	24514680	3000	3000	3000	3000	23
227	20240701	152900	24445680	2995	2995	2995	2995	0
228	20240701	152800	24445680	2995	2995	2995	2995	0
229	20240701	152700	24445680	2995	2995	2995	2995	0
230	20240701	152600	24445680	2995	2995	2995	2995	0
231	20240701	152500	24445680	2995	2995	2995	2995	0
232	20240701	152400	24445680	2995	2995	2995	2995	0
233	20240701	152300	24445680	2995	2995	2995	2995	0
234	20240701	152200	24445680	2995	2995	2995	2995	0
235	20240701	152100	24445680	2995	2995	2995	2995	0
236	20240701	152000	24445680	2995	2995	2995	2995	0
237	20240701	151900	24445680	2995	3000	3000	2995	5
238	20240701	151800	24430695	3000	3000	3000	3000	4
239	20240701	151700	24418695	3000	3000	3000	3000	5
240	20240701	151600	24403695	2995	3005	3005	2995	35
241	20240701	151500	24298845	3005	3005	3005	3005	276
242	20240701	151400	23469465	3005	3010	3010	3005	192
243	20240701	151300	22891875	3010	3010	3010	3010	0
244	20240701	151200	22891875	3010	3010	3010	3010	0
245	20240701	151100	22891875	3010	3010	3010	3010	0
246	20240701	151000	22891875	3010	3010	3010	3010	3
247	20240701	150900	22882845	3010	3010	3010	3010	0
248	20240701	150800	22882845	3010	3005	3010	3000	10
249	20240701	150700	22852795	3005	3005	3005	3005	1
250	20240701	150600	22849790	3005	3005	3005	3005	26
251	20240701	150500	22771660	3010	3010	3010	3010	2
252	20240701	150400	22765640	3005	3005	3005	3005	3
253	20240701	150300	22756625	3005	3005	3005	3005	0
254	20240701	150200	22756625	3005	3005	3005	3005	0
255	20240701	150100	22756625	3005	3005	3005	3005	4
256	20240701	150000	22744605	3005	3005	3005	3005	0
257	20240701	145900	22744605	3005	3005	3005	3005	0
258	20240701	145800	22744605	3005	3005	3005	3005	5
259	20240701	145700	22729580	3005	3005	3005	3005	0
260	20240701	145600	22729580	3005	3005	3005	3005	0
261	20240701	145500	22729580	3005	3005	3005	3005	0
262	20240701	145400	22729580	3005	3005	3005	3005	0
263	20240701	145300	22729580	3005	3005	3005	3005	0
264	20240701	145200	22729580	3005	3005	3005	3005	0
265	20240701	145100	22729580	3005	3005	3005	3005	1
266	20240701	145000	22726575	3000	3000	3000	3000	0
267	20240701	144900	22726575	3000	3000	3000	3000	0
268	20240701	144800	22726575	3000	3005	3010	3000	131
269	20240701	144700	22332485	3000	3000	3000	3000	0
270	20240701	144600	22332485	3000	3000	3000	3000	0
271	20240701	144500	22332485	3000	3005	3010	3000	216
272	20240701	144400	21683045	3000	3000	3000	3000	0
273	20240701	144300	21683045	3000	3000	3000	3000	0
274	20240701	144200	21683045	3000	3000	3000	3000	0
275	20240701	144100	21683045	3000	3000	3000	3000	7
276	20240701	144000	21662045	3000	3000	3000	3000	0
277	20240701	143900	21662045	3000	3000	3000	3000	0
278	20240701	143800	21662045	3000	3000	3000	3000	0
279	20240701	143700	21662045	3000	3000	3000	3000	0
280	20240701	143600	21662045	3000	3000	3000	3000	0
281	20240701	143500	21662045	3000	3000	3000	3000	0
282	20240701	143400	21662045	3000	3000	3000	3000	0
283	20240701	143300	21662045	3000	3000	3000	3000	7
284	20240701	143200	21641045	2995	2995	2995	2995	0
285	20240701	143100	21641045	2995	2995	2995	2995	0
286	20240701	143000	21641045	2995	2995	2995	2995	0
287	20240701	142900	21641045	2995	2995	2995	2995	333
288	20240701	142800	20643710	2995	2995	2995	2995	0
289	20240701	142700	20643710	2995	2995	2995	2995	0
290	20240701	142600	20643710	2995	3000	3000	2995	17
291	20240701	142500	20592725	3000	3000	3000	3000	0
292	20240701	142400	20592725	3000	3000	3000	3000	0
293	20240701	142300	20592725	3000	3000	3000	3000	0
294	20240701	142200	20592725	3000	3000	3000	3000	1
295	20240701	142100	20589725	3000	3000	3000	3000	0
296	20240701	142000	20589725	3000	3000	3000	2995	22
297	20240701	141900	20523740	3000	3000	3000	3000	0
298	20240701	141800	20523740	3000	3000	3000	3000	0
299	20240701	141700	20523740	3000	3000	3000	3000	0
300	20240701	141600	20523740	3000	3000	3000	3000	0
301	20240701	141500	20523740	3000	3000	3000	3000	0
302	20240701	141400	20523740	3000	3000	3000	3000	4
303	20240701	141300	20511740	3000	3000	3000	3000	0
304	20240701	141200	20511740	3000	3000	3000	3000	0
305	20240701	141100	20511740	3000	3000	3000	3000	4
306	20240701	141000	20499740	3000	3000	3000	3000	0
307	20240701	140900	20499740	3000	3000	3000	3000	0
308	20240701	140800	20499740	3000	3000	3000	3000	0
309	20240701	140700	20499740	3000	3000	3000	3000	8
310	20240701	140600	20475740	2995	2995	2995	2995	0
311	20240701	140500	20475740	2995	2995	2995	2995	0
312	20240701	140400	20475740	2995	2995	2995	2995	0
313	20240701	140300	20475740	2995	2995	2995	2995	0
314	20240701	140200	20475740	2995	2995	2995	2995	0
315	20240701	140100	20475740	2995	2995	2995	2995	0
316	20240701	140000	20475740	2995	2995	2995	2995	0
317	20240701	135900	20475740	2995	2995	2995	2995	0
318	20240701	135800	20475740	2995	2995	2995	2995	0
319	20240701	135700	20475740	2995	3000	3000	2995	396
320	20240701	135600	19287935	3000	3000	3000	3000	0
321	20240701	135500	19287935	3000	3000	3000	3000	282
322	20240701	135400	18441935	3005	3005	3005	3005	0
323	20240701	135300	18441935	3005	3005	3005	3005	0
324	20240701	135200	18441935	3005	3005	3005	3005	0
325	20240701	135100	18441935	3005	3005	3005	3005	0
326	20240701	135000	18441935	3005	3005	3005	3005	1
327	20240701	134900	18438930	3000	3000	3000	3000	1
328	20240701	134800	18435930	3000	3000	3000	3000	333
329	20240701	134700	17436930	3000	3000	3000	3000	0
330	20240701	134600	17436930	3000	3005	3005	3000	105
331	20240701	134500	17121455	3005	3005	3005	3005	0
332	20240701	134400	17121455	3005	3005	3005	3005	0
333	20240701	134300	17121455	3005	3005	3005	3005	0
334	20240701	134200	17121455	3005	3005	3005	3005	0
335	20240701	134100	17121455	3005	3005	3005	3005	0
336	20240701	134000	17121455	3005	3005	3005	3005	0
337	20240701	133900	17121455	3005	3005	3005	3005	0
338	20240701	133800	17121455	3005	3005	3005	3005	0
339	20240701	133700	17121455	3005	3005	3005	3005	0
340	20240701	133600	17121455	3005	3005	3005	3005	0
341	20240701	133500	17121455	3005	3005	3005	3005	0
342	20240701	133400	17121455	3005	3005	3005	3005	0
343	20240701	133300	17121455	3005	3010	3010	3005	12
344	20240701	133200	17085355	3010	3010	3010	3010	0
345	20240701	133100	17085355	3010	3010	3010	3010	0
346	20240701	133000	17085355	3010	3010	3010	3010	0
347	20240701	132900	17085355	3010	3010	3010	3010	0
348	20240701	132800	17085355	3010	3010	3010	3010	0
349	20240701	132700	17085355	3010	3010	3010	3010	0
350	20240701	132600	17085355	3010	3010	3010	3010	0
351	20240701	132500	17085355	3010	3010	3010	3010	0
352	20240701	132400	17085355	3010	3010	3010	3010	0
353	20240701	132300	17085355	3010	3010	3010	3010	0
354	20240701	132200	17085355	3010	3010	3010	3010	8
355	20240701	132100	17061275	3010	3010	3010	3010	61
356	20240701	132000	16877665	3010	3010	3010	3010	3
357	20240701	131900	16868635	3010	3010	3010	3010	1
358	20240701	131800	16865625	3005	3005	3005	3005	0
359	20240701	131700	16865625	3005	3010	3010	3005	35
360	20240701	131600	16760310	3005	3005	3005	3005	0
361	20240701	131500	16760310	3005	3005	3005	3005	0
362	20240701	131400	16760310	3005	3005	3005	3005	0
363	20240701	131300	16760310	3005	3005	3005	3005	0
364	20240701	131200	16760310	3005	3005	3005	3005	0
365	20240701	131100	16760310	3005	3005	3005	3005	0
366	20240701	131000	16760310	3005	3005	3005	3005	0
367	20240701	130900	16760310	3005	3005	3005	3005	0
368	20240701	130800	16760310	3005	3005	3005	3005	2
369	20240701	130700	16754300	3005	3005	3005	3005	3
370	20240701	130600	16745285	3005	3010	3010	3005	32
371	20240701	130500	16648975	3005	3005	3005	3005	0
372	20240701	130400	16648975	3005	3005	3005	3005	0
373	20240701	130300	16648975	3005	3005	3005	3005	0
374	20240701	130200	16648975	3005	3005	3005	3005	0
375	20240701	130100	16648975	3005	3005	3005	3005	0
376	20240701	130000	16648975	3005	3005	3005	3005	0
377	20240701	125900	16648975	3005	3005	3005	3005	0
378	20240701	125800	16648975	3005	3005	3005	3005	0
379	20240701	125700	16648975	3005	3005	3005	3005	0
380	20240701	125600	16648975	3005	3005	3005	3005	0
381	20240701	125500	16648975	3005	3005	3005	3005	0
382	20240701	125400	16648975	3005	3005	3005	3005	0
383	20240701	125300	16648975	3005	3010	3010	3005	34
384	20240701	125200	16546660	3005	3005	3005	3005	5
385	20240701	125100	16531635	3010	3010	3010	3010	3
386	20240701	125000	16522605	3010	3010	3010	3010	54
387	20240701	124900	16360065	3005	3005	3010	3000	405
388	20240701	124800	15142070	3000	3000	3000	3000	0
389	20240701	124700	15142070	3000	3000	3000	3000	0
390	20240701	124600	15142070	3000	3000	3000	3000	0
391	20240701	124500	15142070	3000	3000	3000	3000	0
392	20240701	124400	15142070	3000	3000	3000	3000	0
393	20240701	124300	15142070	3000	3000	3000	3000	0
394	20240701	124200	15142070	3000	3000	3000	3000	0
395	20240701	124100	15142070	3000	3000	3000	3000	0
396	20240701	124000	15142070	3000	3000	3000	3000	0
397	20240701	123900	15142070	3000	3000	3000	3000	0
398	20240701	123800	15142070	3000	3000	3000	3000	0
399	20240701	123700	15142070	3000	3000	3000	3000	0
400	20240701	123600	15142070	3000	3000	3000	3000	0
401	20240701	123500	15142070	3000	3005	3005	3000	38
402	20240701	123400	15027905	3010	3010	3010	3010	0
403	20240701	123300	15027905	3010	3010	3010	3010	0
404	20240701	123200	15027905	3010	3010	3010	3010	3
405	20240701	123100	15018875	3010	3005	3010	3005	11
406	20240701	123000	14985810	3000	3000	3000	3000	0
407	20240701	122900	14985810	3000	3000	3000	3000	0
408	20240701	122800	14985810	3000	3000	3000	3000	1128
409	20240701	122700	11601810	2995	2995	2995	2995	0
410	20240701	122600	11601810	2995	2995	2995	2995	0
411	20240701	122500	11601810	2995	2995	2995	2995	0
412	20240701	122400	11601810	2995	2995	2995	2995	0
413	20240701	122300	11601810	2995	2995	2995	2995	0
414	20240701	122200	11601810	2995	2995	2995	2995	0
415	20240701	122100	11601810	2995	2995	2995	2995	0
416	20240701	122000	11601810	2995	2995	2995	2995	0
417	20240701	121900	11601810	2995	2995	2995	2995	125
418	20240701	121800	11227435	2990	2990	2990	2990	0
419	20240701	121700	11227435	2990	2990	2990	2990	0
420	20240701	121600	11227435	2990	2990	2990	2990	0
421	20240701	121500	11227435	2990	2990	2990	2990	0
422	20240701	121400	11227435	2990	2990	2990	2990	0
423	20240701	121300	11227435	2990	2990	2990	2990	1
424	20240701	121200	11224445	2990	2990	2990	2990	1
425	20240701	121100	11221455	2990	2990	2990	2990	20
426	20240701	121000	11161655	2990	2990	2990	2990	0
427	20240701	120900	11161655	2990	2990	2990	2990	0
428	20240701	120800	11161655	2990	2990	2990	2990	0
429	20240701	120700	11161655	2990	2990	2990	2990	0
430	20240701	120600	11161655	2990	2990	2990	2990	0
431	20240701	120500	11161655	2990	2990	2990	2990	0
432	20240701	120400	11161655	2990	2985	2990	2985	9
433	20240701	120300	11134785	2995	2995	2995	2995	0
434	20240701	120200	11134785	2995	2995	2995	2995	0
435	20240701	120100	11134785	2995	2995	2995	2995	0
436	20240701	120000	11134785	2995	2995	2995	2995	0
437	20240701	115900	11134785	2995	2995	2995	2995	0
438	20240701	115800	11134785	2995	2985	2995	2985	4
439	20240701	115700	11122835	2985	2980	2985	2980	13
440	20240701	115600	11084045	2980	2980	2980	2980	0
441	20240701	115500	11084045	2980	2980	2980	2980	0
442	20240701	115400	11084045	2980	2980	2980	2980	0
443	20240701	115300	11084045	2980	2980	2980	2980	0
444	20240701	115200	11084045	2980	2980	2980	2980	3
445	20240701	115100	11075105	2980	2980	2980	2980	0
446	20240701	115000	11075105	2980	2980	2980	2980	0
447	20240701	114900	11075105	2980	2980	2980	2980	0
448	20240701	114800	11075105	2980	2980	2980	2980	85
449	20240701	114700	10821805	2980	2980	2980	2980	0
450	20240701	114600	10821805	2980	2980	2980	2980	0
451	20240701	114500	10821805	2980	2990	2990	2980	196
452	20240701	114400	10237675	2990	2990	2990	2990	1564
453	20240701	114300	5561315	2990	2990	2990	2990	0
454	20240701	114200	5561315	2990	2990	2990	2990	0
455	20240701	114100	5561315	2990	2990	2990	2990	0
456	20240701	114000	5561315	2990	2990	2990	2990	0
457	20240701	113900	5561315	2990	2990	2990	2990	0
458	20240701	113800	5561315	2990	2990	2990	2990	0
459	20240701	113700	5561315	2990	2990	2990	2990	0
460	20240701	113600	5561315	2990	2990	2990	2990	0
461	20240701	113500	5561315	2990	2995	2995	2990	43
462	20240701	113400	5432580	2990	2990	2990	2990	0
463	20240701	113300	5432580	2990	2990	2990	2990	0
464	20240701	113200	5432580	2990	2990	2990	2990	1
465	20240701	113100	5429590	2990	2990	2990	2990	7
466	20240701	113000	5408660	2990	2990	2990	2990	17
467	20240701	112900	5357830	2995	2995	2995	2995	0
468	20240701	112800	5357830	2995	2995	2995	2995	0
469	20240701	112700	5357830	2995	2995	2995	2995	0
470	20240701	112600	5357830	2995	2995	2995	2995	4
471	20240701	112500	5345850	2995	2995	2995	2995	0
472	20240701	112400	5345850	2995	2995	2995	2995	0
473	20240701	112300	5345850	2995	2995	2995	2995	1
474	20240701	112200	5342855	2995	2995	2995	2995	1
475	20240701	112100	5339860	2995	2995	2995	2995	0
476	20240701	112000	5339860	2995	2995	2995	2995	0
477	20240701	111900	5339860	2995	2995	2995	2995	0
478	20240701	111800	5339860	2995	2995	2995	2995	0
479	20240701	111700	5339860	2995	2995	2995	2995	0
480	20240701	111600	5339860	2995	2995	2995	2995	4
481	20240701	111500	5327880	2995	2995	2995	2995	0
482	20240701	111400	5327880	2995	2995	2995	2995	0
483	20240701	111300	5327880	2995	2995	2995	2995	0
484	20240701	111200	5327880	2995	2995	2995	2995	1
485	20240701	111100	5324885	2990	2990	2990	2990	0
486	20240701	111000	5324885	2990	2990	2990	2990	0
487	20240701	110900	5324885	2990	2990	2990	2990	1
488	20240701	110800	5321895	2995	2995	2995	2995	0
489	20240701	110700	5321895	2995	2995	2995	2995	1
490	20240701	110600	5318900	2990	2990	2990	2990	0
491	20240701	110500	5318900	2990	2995	2995	2990	2
492	20240701	110400	5312915	2985	2985	2985	2985	3
493	20240701	110300	5303960	2980	2980	2980	2980	1
494	20240701	110200	5300980	2980	2980	2980	2980	1
495	20240701	110100	5298000	2980	2980	2980	2980	1
496	20240701	110000	5295020	2985	2985	2985	2985	1
497	20240701	105900	5292035	2980	2980	2980	2980	1
498	20240701	105800	5289055	2980	2980	2980	2980	0
499	20240701	105700	5289055	2980	2980	2980	2980	0
500	20240701	105600	5289055	2980	2980	2985	2980	5
501	20240701	105500	5274140	2980	2980	2980	2980	1
502	20240701	105400	5271160	2980	2980	2980	2980	1
503	20240701	105300	5268180	2980	2980	2980	2980	1
504	20240701	105200	5265200	2980	2980	2980	2980	1
505	20240701	105100	5262220	2980	2980	2980	2980	0
506	20240701	105000	5262220	2980	2980	2980	2980	2
507	20240701	104900	5256260	2980	2980	2980	2980	1
508	20240701	104800	5253280	2980	2980	2980	2980	1
509	20240701	104700	5250300	2980	2980	2980	2980	1
510	20240701	104600	5247320	2980	2980	2980	2980	10
511	20240701	104500	5217520	2980	2980	2980	2980	1
512	20240701	104400	5214540	2980	2980	2980	2980	1
513	20240701	104300	5211560	2980	2980	2980	2980	1
514	20240701	104200	5208580	2980	2980	2980	2980	1
515	20240701	104100	5205600	2980	2980	2980	2980	1
516	20240701	104000	5202620	2980	2980	2980	2980	1
517	20240701	103900	5199640	2980	2980	2980	2980	6
518	20240701	103800	5181760	2980	2980	2980	2980	4
519	20240701	103700	5169840	2980	2980	2980	2980	10
520	20240701	103600	5140040	2980	2985	2985	2980	114
521	20240701	103500	4799790	2985	2985	2985	2985	2
522	20240701	103400	4793820	2985	2985	2985	2985	0
523	20240701	103300	4793820	2985	2985	2985	2985	2
524	20240701	103200	4787850	2985	2985	2985	2985	0
525	20240701	103100	4787850	2985	2985	2985	2985	2
526	20240701	103000	4781880	2985	2985	2985	2985	2
527	20240701	102900	4775910	2985	2985	2985	2985	0
528	20240701	102800	4775910	2985	2985	2985	2985	0
529	20240701	102700	4775910	2985	2985	2985	2985	2
530	20240701	102600	4769940	2990	2990	2990	2990	0
531	20240701	102500	4769940	2990	2990	2990	2990	0
532	20240701	102400	4769940	2990	2990	2990	2990	0
533	20240701	102300	4769940	2990	2990	2990	2990	1
534	20240701	102200	4766950	2990	2990	2990	2990	2
535	20240701	102100	4760970	2985	2985	2985	2985	0
536	20240701	102000	4760970	2985	2985	2985	2985	0
537	20240701	101900	4760970	2985	2995	2995	2985	7
538	20240701	101800	4740035	2995	2995	2995	2995	1
539	20240701	101700	4737040	2995	2995	2995	2995	2
540	20240701	101600	4731050	3000	3000	3000	3000	0
541	20240701	101500	4731050	3000	3000	3000	3000	1
542	20240701	101400	4728050	3000	2995	3000	2995	8
543	20240701	101300	4704070	2995	2995	2995	2995	0
544	20240701	101200	4704070	2995	2995	2995	2995	0
545	20240701	101100	4704070	2995	2995	2995	2995	4
546	20240701	101000	4692090	2990	2990	2990	2985	17
547	20240701	100900	4641280	2990	2990	2990	2990	0
548	20240701	100800	4641280	2990	2990	2990	2990	0
549	20240701	100700	4641280	2990	2990	2990	2990	0
550	20240701	100600	4641280	2990	2990	2990	2990	0
551	20240701	100500	4641280	2990	2990	2990	2990	0
552	20240701	100400	4641280	2990	2990	2990	2990	0
553	20240701	100300	4641280	2990	2990	2990	2990	0
554	20240701	100200	4641280	2990	2990	2990	2990	7
555	20240701	100100	4620350	2990	2990	2990	2990	3
556	20240701	100000	4611380	2990	2995	2995	2990	53
557	20240701	095900	4452905	2995	2995	2995	2995	0
558	20240701	095800	4452905	2995	2995	2995	2995	0
559	20240701	095700	4452905	2995	2995	2995	2995	0
560	20240701	095600	4452905	2995	2995	2995	2995	0
561	20240701	095500	4452905	2995	2995	2995	2995	0
562	20240701	095400	4452905	2995	2995	2995	2995	0
563	20240701	095300	4452905	2995	2995	2995	2995	258
564	20240701	095200	3680195	2995	2995	2995	2995	0
565	20240701	095100	3680195	2995	2995	2995	2995	6
566	20240701	095000	3662225	2995	2995	2995	2995	7
567	20240701	094900	3641260	2995	3000	3000	2995	59
568	20240701	094800	3464550	3000	3000	3000	3000	0
569	20240701	094700	3464550	3000	3000	3000	3000	0
570	20240701	094600	3464550	3000	3000	3000	3000	6
571	20240701	094500	3446550	3000	3000	3000	3000	10
572	20240701	094400	3416550	2995	3000	3000	2995	28
573	20240701	094300	3332580	2995	2995	2995	2995	0
574	20240701	094200	3332580	2995	2995	2995	2995	3
575	20240701	094100	3323595	2995	2995	2995	2995	0
576	20240701	094000	3323595	2995	2995	2995	2995	3
577	20240701	093900	3314610	3000	3000	3000	3000	0
578	20240701	093800	3314610	3000	3000	3000	3000	2
579	20240701	093700	3308610	2995	2995	2995	2995	7
580	20240701	093600	3287645	3000	3000	3000	3000	51
581	20240701	093500	3134645	3005	3000	3005	3000	36
582	20240701	093400	3026520	3015	3015	3015	3015	0
583	20240701	093300	3026520	3015	3000	3015	3000	157
584	20240701	093200	2553795	3000	3000	3000	3000	0
585	20240701	093100	2553795	3000	3000	3000	3000	3
586	20240701	093000	2544795	3000	3000	3000	3000	3
587	20240701	092900	2535795	3000	2995	3000	2995	48
588	20240701	092800	2391905	2995	2995	2995	2995	5
589	20240701	092700	2376930	3000	3000	3000	3000	75
590	20240701	092600	2151930	3000	3000	3000	3000	0
591	20240701	092500	2151930	3000	3000	3000	3000	0
592	20240701	092400	2151930	3000	3000	3000	3000	0
593	20240701	092300	2151930	3000	3000	3000	3000	24
594	20240701	092200	2079930	3005	3005	3005	3005	4
595	20240701	092100	2067910	3015	3015	3015	3015	0
596	20240701	092000	2067910	3015	3015	3015	3015	0
597	20240701	091900	2067910	3015	3015	3015	3015	0
598	20240701	091800	2067910	3015	3015	3015	3015	0
599	20240701	091700	2067910	3015	3015	3015	3015	0
600	20240701	091600	2067910	3015	3015	3015	3015	6
601	20240701	091500	2049820	3015	3015	3015	3015	0
602	20240701	091400	2049820	3015	3015	3015	3015	0
603	20240701	091300	2049820	3015	3015	3015	3015	0
604	20240701	091200	2049820	3015	3015	3015	3015	0
605	20240701	091100	2049820	3015	3015	3015	3015	0
606	20240701	091000	2049820	3015	3015	3015	3015	0
607	20240701	090900	2049820	3015	3015	3015	3015	0
608	20240701	090800	2049820	3015	3015	3015	3015	0
609	20240701	090700	2049820	3015	3015	3015	3015	0
610	20240701	090600	2049820	3015	3015	3015	3015	0
611	20240701	090500	2049820	3015	3015	3015	3015	0
612	20240701	090400	2049820	3015	3015	3015	3015	4
613	20240701	090300	2037760	3015	3015	3020	3015	350
614	20240701	090200	982265	3015	3005	3015	3005	12
615	20240701	090100	946145	3005	3005	3005	3005	6
616	20240701	090000	928115	2990	3025	3025	2990	308