KissMeData/028080/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191400	34692405	2980	2980	2980	2980	197
3	20240702	191300	34692405	2980	2980	2980	2980	0
4	20240702	191200	34692405	2980	2980	2980	2980	0
5	20240702	191100	34692405	2980	2980	2980	2980	0
6	20240702	191000	34692405	2980	2980	2980	2980	0
7	20240702	190900	34692405	2980	2980	2980	2980	0
8	20240702	190800	34692405	2980	2980	2980	2980	0
9	20240702	190700	34692405	2980	2980	2980	2980	0
10	20240702	190600	34692405	2980	2980	2980	2980	0
11	20240702	190500	34692405	2980	2980	2980	2980	0
12	20240702	190400	34692405	2980	2980	2980	2980	0
13	20240702	190300	34692405	2980	2980	2980	2980	0
14	20240702	190200	34692405	2980	2980	2980	2980	0
15	20240702	190100	34692405	2980	2980	2980	2980	0
16	20240702	190000	34692405	2980	2980	2980	2980	0
17	20240702	185900	34692405	2980	2980	2980	2980	0
18	20240702	185800	34692405	2980	2980	2980	2980	0
19	20240702	185700	34692405	2980	2980	2980	2980	0
20	20240702	185600	34692405	2980	2980	2980	2980	0
21	20240702	185500	34692405	2980	2980	2980	2980	0
22	20240702	185400	34692405	2980	2980	2980	2980	0
23	20240702	185300	34692405	2980	2980	2980	2980	0
24	20240702	185200	34692405	2980	2980	2980	2980	0
25	20240702	185100	34692405	2980	2980	2980	2980	0
26	20240702	185000	34692405	2980	2980	2980	2980	0
27	20240702	184900	34692405	2980	2980	2980	2980	0
28	20240702	184800	34692405	2980	2980	2980	2980	0
29	20240702	184700	34692405	2980	2980	2980	2980	0
30	20240702	184600	34692405	2980	2980	2980	2980	0
31	20240702	184500	34692405	2980	2980	2980	2980	0
32	20240702	184400	34692405	2980	2980	2980	2980	197
33	20240702	184300	34692405	2980	2980	2980	2980	0
34	20240702	184200	34692405	2980	2980	2980	2980	0
35	20240702	184100	34692405	2980	2980	2980	2980	0
36	20240702	184000	34692405	2980	2980	2980	2980	0
37	20240702	183900	34692405	2980	2980	2980	2980	0
38	20240702	183800	34692405	2980	2980	2980	2980	0
39	20240702	183700	34692405	2980	2980	2980	2980	0
40	20240702	183600	34692405	2980	2980	2980	2980	0
41	20240702	183500	34692405	2980	2980	2980	2980	0
42	20240702	183400	34692405	2980	2980	2980	2980	0
43	20240702	183300	34692405	2980	2980	2980	2980	0
44	20240702	183200	34692405	2980	2980	2980	2980	0
45	20240702	183100	34692405	2980	2980	2980	2980	0
46	20240702	183000	34692405	2980	2980	2980	2980	0
47	20240702	182900	34692405	2980	2980	2980	2980	0
48	20240702	182800	34692405	2980	2980	2980	2980	0
49	20240702	182700	34692405	2980	2980	2980	2980	0
50	20240702	182600	34692405	2980	2980	2980	2980	0
51	20240702	182500	34692405	2980	2980	2980	2980	0
52	20240702	182400	34692405	2980	2980	2980	2980	0
53	20240702	182300	34692405	2980	2980	2980	2980	0
54	20240702	182200	34692405	2980	2980	2980	2980	0
55	20240702	182100	34692405	2980	2980	2980	2980	0
56	20240702	182000	34692405	2980	2980	2980	2980	0
57	20240702	181900	34692405	2980	2980	2980	2980	0
58	20240702	181800	34692405	2980	2980	2980	2980	0
59	20240702	181700	34692405	2980	2980	2980	2980	0
60	20240702	181600	34692405	2980	2980	2980	2980	0
61	20240702	181500	34692405	2980	2980	2980	2980	0
62	20240702	181400	34692405	2980	2980	2980	2980	197
63	20240702	181300	34692405	2980	2980	2980	2980	0
64	20240702	181200	34692405	2980	2980	2980	2980	0
65	20240702	181100	34692405	2980	2980	2980	2980	0
66	20240702	181000	34692405	2980	2980	2980	2980	0
67	20240702	180900	34692405	2980	2980	2980	2980	0
68	20240702	180800	34692405	2980	2980	2980	2980	0
69	20240702	180700	34692405	2980	2980	2980	2980	0
70	20240702	180600	34692405	2980	2980	2980	2980	0
71	20240702	180500	34692405	2980	2980	2980	2980	0
72	20240702	180400	34692405	2980	2980	2980	2980	0
73	20240702	180300	34692405	2980	2980	2980	2980	0
74	20240702	180200	34692405	2980	2980	2980	2980	0
75	20240702	180100	34692405	2980	2980	2980	2980	0
76	20240702	180000	34692405	2980	2980	2980	2980	0
77	20240702	175900	34692405	2980	2980	2980	2980	0
78	20240702	175800	34692405	2980	2980	2980	2980	0
79	20240702	175700	34692405	2980	2980	2980	2980	0
80	20240702	175600	34692405	2980	2980	2980	2980	0
81	20240702	175500	34692405	2980	2980	2980	2980	0
82	20240702	175400	34692405	2980	2980	2980	2980	0
83	20240702	175300	34692405	2980	2980	2980	2980	0
84	20240702	175200	34692405	2980	2980	2980	2980	0
85	20240702	175100	34692405	2980	2980	2980	2980	0
86	20240702	175000	34692405	2980	2980	2980	2980	0
87	20240702	174900	34692405	2980	2980	2980	2980	0
88	20240702	174800	34692405	2980	2980	2980	2980	0
89	20240702	174700	34692405	2980	2980	2980	2980	0
90	20240702	174600	34692405	2980	2980	2980	2980	0
91	20240702	174500	34692405	2980	2980	2980	2980	0
92	20240702	174400	34692405	2980	2980	2980	2980	197
93	20240702	174300	34692405	2980	2980	2980	2980	0
94	20240702	174200	34692405	2980	2980	2980	2980	0
95	20240702	174100	34692405	2980	2980	2980	2980	0
96	20240702	174000	34692405	2980	2980	2980	2980	0
97	20240702	173900	34692405	2980	2980	2980	2980	0
98	20240702	173800	34692405	2980	2980	2980	2980	0
99	20240702	173700	34692405	2980	2980	2980	2980	0
100	20240702	173600	34692405	2980	2980	2980	2980	0
101	20240702	173500	34692405	2980	2980	2980	2980	0
102	20240702	173400	34692405	2980	2980	2980	2980	0
103	20240702	173300	34692405	2980	2980	2980	2980	0
104	20240702	173200	34692405	2980	2980	2980	2980	0
105	20240702	173100	34692405	2980	2980	2980	2980	0
106	20240702	173000	34692405	2980	2980	2980	2980	0
107	20240702	172900	34692405	2980	2980	2980	2980	0
108	20240702	172800	34692405	2980	2980	2980	2980	0
109	20240702	172700	34692405	2980	2980	2980	2980	0
110	20240702	172600	34692405	2980	2980	2980	2980	0
111	20240702	172500	34692405	2980	2980	2980	2980	0
112	20240702	172400	34692405	2980	2980	2980	2980	0
113	20240702	172300	34692405	2980	2980	2980	2980	0
114	20240702	172200	34692405	2980	2980	2980	2980	0
115	20240702	172100	34692405	2980	2980	2980	2980	0
116	20240702	172000	34692405	2980	2980	2980	2980	0
117	20240702	171900	34692405	2980	2980	2980	2980	0
118	20240702	171800	34692405	2980	2980	2980	2980	0
119	20240702	171700	34692405	2980	2980	2980	2980	0
120	20240702	171600	34692405	2980	2980	2980	2980	0
121	20240702	171500	34692405	2980	2980	2980	2980	0
122	20240702	171400	34692405	2980	2980	2980	2980	197
123	20240702	171300	34692405	2980	2980	2980	2980	0
124	20240702	171200	34692405	2980	2980	2980	2980	0
125	20240702	171100	34692405	2980	2980	2980	2980	0
126	20240702	171000	34692405	2980	2980	2980	2980	0
127	20240702	170900	34692405	2980	2980	2980	2980	0
128	20240702	170800	34692405	2980	2980	2980	2980	0
129	20240702	170700	34692405	2980	2980	2980	2980	0
130	20240702	170600	34692405	2980	2980	2980	2980	0
131	20240702	170500	34692405	2980	2980	2980	2980	0
132	20240702	170400	34692405	2980	2980	2980	2980	0
133	20240702	170300	34692405	2980	2980	2980	2980	0
134	20240702	170200	34692405	2980	2980	2980	2980	0
135	20240702	170100	34692405	2980	2980	2980	2980	0
136	20240702	170000	34692405	2980	2980	2980	2980	0
137	20240702	165900	34692405	2980	2980	2980	2980	0
138	20240702	165800	34692405	2980	2980	2980	2980	0
139	20240702	165700	34692405	2980	2980	2980	2980	0
140	20240702	165600	34692405	2980	2980	2980	2980	0
141	20240702	165500	34692405	2980	2980	2980	2980	0
142	20240702	165400	34692405	2980	2980	2980	2980	0
143	20240702	165300	34692405	2980	2980	2980	2980	0
144	20240702	165200	34692405	2980	2980	2980	2980	0
145	20240702	165100	34692405	2980	2980	2980	2980	0
146	20240702	165000	34692405	2980	2980	2980	2980	0
147	20240702	164900	34692405	2980	2980	2980	2980	0
148	20240702	164800	34692405	2980	2980	2980	2980	0
149	20240702	164700	34692405	2980	2980	2980	2980	0
150	20240702	164600	34692405	2980	2980	2980	2980	0
151	20240702	164500	34692405	2980	2980	2980	2980	0
152	20240702	164400	34692405	2980	2980	2980	2980	197
153	20240702	164300	34692405	2980	2980	2980	2980	0
154	20240702	164200	34692405	2980	2980	2980	2980	0
155	20240702	164100	34692405	2980	2980	2980	2980	0
156	20240702	164000	34692405	2980	2980	2980	2980	0
157	20240702	163900	34692405	2980	2980	2980	2980	0
158	20240702	163800	34692405	2980	2980	2980	2980	0
159	20240702	163700	34692405	2980	2980	2980	2980	0
160	20240702	163600	34692405	2980	2980	2980	2980	0
161	20240702	163500	34692405	2980	2980	2980	2980	0
162	20240702	163400	34692405	2980	2980	2980	2980	0
163	20240702	163300	34692405	2980	2980	2980	2980	0
164	20240702	163200	34692405	2980	2980	2980	2980	0
165	20240702	163100	34692405	2980	2980	2980	2980	0
166	20240702	163000	34692405	2980	2980	2980	2980	0
167	20240702	162900	34692405	2980	2980	2980	2980	0
168	20240702	162800	34692405	2980	2980	2980	2980	0
169	20240702	162700	34692405	2980	2980	2980	2980	0
170	20240702	162600	34692405	2980	2980	2980	2980	0
171	20240702	162500	34692405	2980	2980	2980	2980	0
172	20240702	162400	34692405	2980	2980	2980	2980	0
173	20240702	162300	34692405	2980	2980	2980	2980	0
174	20240702	162200	34692405	2980	2980	2980	2980	0
175	20240702	162100	34692405	2980	2980	2980	2980	0
176	20240702	162000	34692405	2980	2980	2980	2980	0
177	20240702	161900	34692405	2980	2980	2980	2980	0
178	20240702	161800	34692405	2980	2980	2980	2980	0
179	20240702	161700	34692405	2980	2980	2980	2980	0
180	20240702	161600	34692405	2980	2980	2980	2980	0
181	20240702	161500	34692405	2980	2980	2980	2980	0
182	20240702	161400	34692405	2980	2980	2980	2980	197
183	20240702	161300	34692405	2980	2980	2980	2980	0
184	20240702	161200	34692405	2980	2980	2980	2980	0
185	20240702	161100	34692405	2980	2980	2980	2980	0
186	20240702	161000	34692405	2980	2980	2980	2980	0
187	20240702	160900	34692405	2980	2980	2980	2980	0
188	20240702	160800	34692405	2980	2980	2980	2980	0
189	20240702	160700	34692405	2980	2980	2980	2980	0
190	20240702	160600	34692405	2980	2980	2980	2980	0
191	20240702	160500	34692405	2980	2980	2980	2980	0
192	20240702	160400	34692405	2980	2980	2980	2980	0
193	20240702	160300	34692405	2980	2980	2980	2980	0
194	20240702	160200	34692405	2980	2980	2980	2980	0
195	20240702	160100	34692405	2980	2980	2980	2980	0
196	20240702	160000	34692405	2980	2980	2980	2980	0
197	20240702	155900	34692405	2980	2980	2980	2980	0
198	20240702	155800	34692405	2980	2980	2980	2980	0
199	20240702	155700	34692405	2980	2980	2980	2980	0
200	20240702	155600	34692405	2980	2980	2980	2980	0
201	20240702	155500	34692405	2980	2980	2980	2980	0
202	20240702	155400	34692405	2980	2980	2980	2980	0
203	20240702	155300	34692405	2980	2980	2980	2980	0
204	20240702	155200	34692405	2980	2980	2980	2980	0
205	20240702	155100	34692405	2980	2980	2980	2980	0
206	20240702	155000	34692405	2980	2980	2980	2980	0
207	20240702	154900	34692405	2980	2980	2980	2980	0
208	20240702	154800	34692405	2980	2980	2980	2980	0
209	20240702	154700	34692405	2980	2980	2980	2980	0
210	20240702	154600	34692405	2980	2980	2980	2980	0
211	20240702	154500	34692405	2980	2980	2980	2980	0
212	20240702	154400	34692405	2980	2980	2980	2980	197
213	20240702	154300	34692405	2980	2980	2980	2980	0
214	20240702	154200	34692405	2980	2980	2980	2980	0
215	20240702	154100	34692405	2980	2980	2980	2980	0
216	20240702	154000	34692405	2980	2980	2980	2980	0
217	20240702	153900	34692405	2980	2980	2980	2980	0
218	20240702	153800	34692405	2980	2980	2980	2980	0
219	20240702	153700	34692405	2980	2980	2980	2980	0
220	20240702	153600	34692405	2980	2980	2980	2980	0
221	20240702	153500	34692405	2980	2980	2980	2980	0
222	20240702	153400	34692405	2980	2980	2980	2980	0
223	20240702	153300	34692405	2980	2980	2980	2980	0
224	20240702	153200	34692405	2980	2980	2980	2980	0
225	20240702	153100	34692405	2980	2980	2980	2980	0
226	20240702	153000	34692405	2980	2980	2980	2980	197
227	20240702	152900	34105345	2985	2985	2985	2985	0
228	20240702	152800	34105345	2985	2985	2985	2985	0
229	20240702	152700	34105345	2985	2985	2985	2985	0
230	20240702	152600	34105345	2985	2985	2985	2985	0
231	20240702	152500	34105345	2985	2985	2985	2985	0
232	20240702	152400	34105345	2985	2985	2985	2985	0
233	20240702	152300	34105345	2985	2985	2985	2985	0
234	20240702	152200	34105345	2985	2985	2985	2985	0
235	20240702	152100	34105345	2985	2985	2985	2985	0
236	20240702	152000	34105345	2985	2985	2985	2985	0
237	20240702	151900	34105345	2985	2985	2985	2985	0
238	20240702	151800	34105345	2985	2985	2985	2985	0
239	20240702	151700	34105345	2985	2985	2985	2985	0
240	20240702	151600	34105345	2985	2985	2985	2985	0
241	20240702	151500	34105345	2985	2985	2985	2985	0
242	20240702	151400	34105345	2985	2985	2985	2985	0
243	20240702	151300	34105345	2985	2985	2985	2985	0
244	20240702	151200	34105345	2985	2985	2985	2985	0
245	20240702	151100	34105345	2985	2985	2985	2985	0
246	20240702	151000	34105345	2985	2985	2985	2985	0
247	20240702	150900	34105345	2985	2985	2985	2985	0
248	20240702	150800	34105345	2985	2985	2985	2985	0
249	20240702	150700	34105345	2985	2985	2985	2985	0
250	20240702	150600	34105345	2985	2985	2985	2985	0
251	20240702	150500	34105345	2985	2985	2985	2985	0
252	20240702	150400	34105345	2985	2985	2985	2985	0
253	20240702	150300	34105345	2985	2985	2985	2985	0
254	20240702	150200	34105345	2985	2985	2985	2985	0
255	20240702	150100	34105345	2985	2985	2985	2985	0
256	20240702	150000	34105345	2985	2985	2985	2985	0
257	20240702	145900	34105345	2985	2985	2985	2985	0
258	20240702	145800	34105345	2985	2985	2985	2985	100
259	20240702	145700	33806845	2985	2985	2985	2985	203
260	20240702	145600	33200890	2985	2985	2985	2985	0
261	20240702	145500	33200890	2985	2985	2985	2985	0
262	20240702	145400	33200890	2985	2985	2985	2985	0
263	20240702	145300	33200890	2985	2985	2985	2985	0
264	20240702	145200	33200890	2985	2985	2985	2985	0
265	20240702	145100	33200890	2985	2985	2985	2985	0
266	20240702	145000	33200890	2985	2975	2985	2975	400
267	20240702	144900	32008280	2970	2970	2970	2970	0
268	20240702	144800	32008280	2970	2970	2970	2970	24
269	20240702	144700	31937000	2975	2975	2975	2975	0
270	20240702	144600	31937000	2975	2975	2975	2975	0
271	20240702	144500	31937000	2975	2975	2975	2975	0
272	20240702	144400	31937000	2975	2975	2975	2975	0
273	20240702	144300	31937000	2975	2975	2975	2975	0
274	20240702	144200	31937000	2975	2975	2975	2975	17
275	20240702	144100	31886425	2975	2975	2975	2975	0
276	20240702	144000	31886425	2975	2975	2975	2975	0
277	20240702	143900	31886425	2975	2975	2975	2975	0
278	20240702	143800	31886425	2975	2975	2975	2975	0
279	20240702	143700	31886425	2975	2975	2975	2975	0
280	20240702	143600	31886425	2975	2975	2975	2975	0
281	20240702	143500	31886425	2975	2975	2975	2975	0
282	20240702	143400	31886425	2975	2975	2975	2975	0
283	20240702	143300	31886425	2975	2975	2975	2975	0
284	20240702	143200	31886425	2975	2975	2975	2975	0
285	20240702	143100	31886425	2975	2975	2975	2975	6
286	20240702	143000	31868575	2970	2970	2970	2970	0
287	20240702	142900	31868575	2970	2970	2970	2970	0
288	20240702	142800	31868575	2970	2970	2970	2970	0
289	20240702	142700	31868575	2970	2970	2970	2970	0
290	20240702	142600	31868575	2970	2970	2970	2970	0
291	20240702	142500	31868575	2970	2975	2975	2970	328
292	20240702	142400	30892865	2970	2970	2970	2970	0
293	20240702	142300	30892865	2970	2970	2970	2970	0
294	20240702	142200	30892865	2970	2970	2970	2970	0
295	20240702	142100	30892865	2970	2970	2970	2970	0
296	20240702	142000	30892865	2970	2970	2970	2970	0
297	20240702	141900	30892865	2970	2970	2970	2970	18
298	20240702	141800	30839405	2965	2970	2970	2965	112
299	20240702	141700	30506825	2970	2970	2970	2970	0
300	20240702	141600	30506825	2970	2970	2970	2970	0
301	20240702	141500	30506825	2970	2970	2970	2970	0
302	20240702	141400	30506825	2970	2970	2970	2970	0
303	20240702	141300	30506825	2970	2970	2970	2970	0
304	20240702	141200	30506825	2970	2970	2970	2970	5
305	20240702	141100	30491975	2965	2965	2965	2965	0
306	20240702	141000	30491975	2965	2965	2965	2965	0
307	20240702	140900	30491975	2965	2965	2965	2965	0
308	20240702	140800	30491975	2965	2965	2965	2965	0
309	20240702	140700	30491975	2965	2965	2965	2965	0
310	20240702	140600	30491975	2965	2965	2965	2965	13
311	20240702	140500	30453430	2965	2965	2965	2965	0
312	20240702	140400	30453430	2965	2970	2970	2965	72
313	20240702	140300	30239885	2975	2975	2975	2975	20
314	20240702	140200	30180385	2975	2975	2975	2975	2
315	20240702	140100	30174435	2990	2990	2990	2990	0
316	20240702	140000	30174435	2990	2990	2990	2990	0
317	20240702	135900	30174435	2990	2990	2990	2990	0
318	20240702	135800	30174435	2990	2990	2990	2990	0
319	20240702	135700	30174435	2990	2990	2990	2990	0
320	20240702	135600	30174435	2990	2990	2990	2990	0
321	20240702	135500	30174435	2990	2990	2990	2990	0
322	20240702	135400	30174435	2990	2990	2990	2990	0
323	20240702	135300	30174435	2990	2990	2990	2990	0
324	20240702	135200	30174435	2990	2990	2990	2990	0
325	20240702	135100	30174435	2990	2990	2990	2990	0
326	20240702	135000	30174435	2990	2990	2990	2990	0
327	20240702	134900	30174435	2990	2990	2990	2990	0
328	20240702	134800	30174435	2990	2990	2990	2990	0
329	20240702	134700	30174435	2990	2990	2990	2990	0
330	20240702	134600	30174435	2990	2990	2990	2990	0
331	20240702	134500	30174435	2990	2990	2990	2990	0
332	20240702	134400	30174435	2990	2990	2990	2990	0
333	20240702	134300	30174435	2990	2990	2990	2990	0
334	20240702	134200	30174435	2990	2990	2990	2990	0
335	20240702	134100	30174435	2990	2990	2990	2990	1
336	20240702	134000	30171445	2980	2980	2980	2980	0
337	20240702	133900	30171445	2980	2980	2980	2980	0
338	20240702	133800	30171445	2980	2980	2980	2980	0
339	20240702	133700	30171445	2980	2980	2980	2980	0
340	20240702	133600	30171445	2980	2980	2980	2980	1
341	20240702	133500	30168465	2990	2990	2990	2990	0
342	20240702	133400	30168465	2990	2990	2990	2990	0
343	20240702	133300	30168465	2990	2955	2990	2955	65
344	20240702	133200	29975535	2945	2945	2945	2945	0
345	20240702	133100	29975535	2945	2945	2945	2945	0
346	20240702	133000	29975535	2945	2945	2945	2945	0
347	20240702	132900	29975535	2945	2945	2945	2945	0
348	20240702	132800	29975535	2945	2975	2980	2940	78
349	20240702	132700	29744265	2980	2980	2980	2980	0
350	20240702	132600	29744265	2980	2980	2980	2980	0
351	20240702	132500	29744265	2980	2980	2980	2980	0
352	20240702	132400	29744265	2980	2980	2980	2980	0
353	20240702	132300	29744265	2980	2980	2980	2980	0
354	20240702	132200	29744265	2980	2980	2980	2980	0
355	20240702	132100	29744265	2980	2980	2980	2980	0
356	20240702	132000	29744265	2980	2980	2980	2980	0
357	20240702	131900	29744265	2980	2980	2980	2980	0
358	20240702	131800	29744265	2980	2980	2980	2980	0
359	20240702	131700	29744265	2980	2980	2980	2980	0
360	20240702	131600	29744265	2980	2980	2980	2980	0
361	20240702	131500	29744265	2980	2980	2980	2980	0
362	20240702	131400	29744265	2980	2980	2980	2980	0
363	20240702	131300	29744265	2980	2980	2980	2980	0
364	20240702	131200	29744265	2980	2980	2980	2980	0
365	20240702	131100	29744265	2980	2980	2980	2980	0
366	20240702	131000	29744265	2980	2980	2980	2980	0
367	20240702	130900	29744265	2980	2980	2980	2980	0
368	20240702	130800	29744265	2980	2980	2980	2980	0
369	20240702	130700	29744265	2980	2980	2980	2980	0
370	20240702	130600	29744265	2980	2980	2980	2980	0
371	20240702	130500	29744265	2980	2980	2980	2980	0
372	20240702	130400	29744265	2980	2980	2980	2980	0
373	20240702	130300	29744265	2980	2980	2980	2980	0
374	20240702	130200	29744265	2980	2980	2980	2980	0
375	20240702	130100	29744265	2980	2980	2980	2980	0
376	20240702	130000	29744265	2980	2980	2980	2980	0
377	20240702	125900	29744265	2980	2980	2980	2980	0
378	20240702	125800	29744265	2980	2980	2980	2980	325
379	20240702	125700	28775765	2980	2980	2980	2980	13
380	20240702	125600	28737025	2990	2990	2990	2990	0
381	20240702	125500	28737025	2990	2990	2990	2990	0
382	20240702	125400	28737025	2990	2990	2990	2990	0
383	20240702	125300	28737025	2990	2990	2990	2990	0
384	20240702	125200	28737025	2990	2990	2990	2990	0
385	20240702	125100	28737025	2990	2990	2990	2990	0
386	20240702	125000	28737025	2990	2990	2990	2990	0
387	20240702	124900	28737025	2990	2990	2990	2990	0
388	20240702	124800	28737025	2990	2990	2990	2990	0
389	20240702	124700	28737025	2990	2990	2990	2990	0
390	20240702	124600	28737025	2990	2990	2990	2990	0
391	20240702	124500	28737025	2990	2990	2990	2990	4
392	20240702	124400	28725065	2990	2980	2990	2980	396
393	20240702	124300	27542280	2990	2990	2990	2990	0
394	20240702	124200	27542280	2990	2990	2990	2990	0
395	20240702	124100	27542280	2990	2990	2990	2990	0
396	20240702	124000	27542280	2990	2990	2990	2990	0
397	20240702	123900	27542280	2990	2990	2990	2990	0
398	20240702	123800	27542280	2990	2990	2990	2990	0
399	20240702	123700	27542280	2990	2990	2990	2990	0
400	20240702	123600	27542280	2990	2990	2990	2990	0
401	20240702	123500	27542280	2990	2960	2990	2960	502
402	20240702	123400	26045160	2960	2960	2960	2960	0
403	20240702	123300	26045160	2960	2960	2960	2960	0
404	20240702	123200	26045160	2960	2960	2960	2960	0
405	20240702	123100	26045160	2960	2960	2960	2960	0
406	20240702	123000	26045160	2960	2960	2960	2960	0
407	20240702	122900	26045160	2960	2960	2960	2960	0
408	20240702	122800	26045160	2960	2960	2960	2960	0
409	20240702	122700	26045160	2960	2960	2960	2960	0
410	20240702	122600	26045160	2960	2960	2960	2960	0
411	20240702	122500	26045160	2960	2960	2960	2960	0
412	20240702	122400	26045160	2960	2960	2960	2960	0
413	20240702	122300	26045160	2960	2960	2960	2960	0
414	20240702	122200	26045160	2960	2960	2960	2960	0
415	20240702	122100	26045160	2960	2945	2960	2935	54
416	20240702	122000	25885905	2930	2930	2930	2930	0
417	20240702	121900	25885905	2930	2930	2930	2930	0
418	20240702	121800	25885905	2930	2930	2930	2930	0
419	20240702	121700	25885905	2930	2930	2930	2930	0
420	20240702	121600	25885905	2930	2930	2930	2930	0
421	20240702	121500	25885905	2930	2930	2930	2930	0
422	20240702	121400	25885905	2930	2930	2930	2930	0
423	20240702	121300	25885905	2930	2930	2930	2930	0
424	20240702	121200	25885905	2930	2930	2930	2930	0
425	20240702	121100	25885905	2930	2930	2930	2930	0
426	20240702	121000	25885905	2930	2930	2930	2930	0
427	20240702	120900	25885905	2930	2930	2930	2930	0
428	20240702	120800	25885905	2930	2930	2930	2930	0
429	20240702	120700	25885905	2930	2930	2930	2930	0
430	20240702	120600	25885905	2930	2930	2930	2930	0
431	20240702	120500	25885905	2930	2930	2930	2930	0
432	20240702	120400	25885905	2930	2930	2930	2930	0
433	20240702	120300	25885905	2930	2930	2930	2930	0
434	20240702	120200	25885905	2930	2930	2930	2930	0
435	20240702	120100	25885905	2930	2930	2930	2930	0
436	20240702	120000	25885905	2930	2930	2970	2930	2043
437	20240702	115900	19832010	2930	2930	2930	2930	1
438	20240702	115800	19829080	2930	2930	2930	2930	0
439	20240702	115700	19829080	2930	2930	2930	2930	1
440	20240702	115600	19826150	2930	2930	2930	2930	1
441	20240702	115500	19823220	2930	2930	2930	2930	0
442	20240702	115400	19823220	2930	2930	2930	2930	0
443	20240702	115300	19823220	2930	2930	2930	2930	0
444	20240702	115200	19823220	2930	2930	2930	2930	0
445	20240702	115100	19823220	2930	2930	2930	2930	0
446	20240702	115000	19823220	2930	2930	2930	2930	0
447	20240702	114900	19823220	2930	2930	2930	2930	0
448	20240702	114800	19823220	2930	2930	2930	2930	0
449	20240702	114700	19823220	2930	2930	2930	2930	0
450	20240702	114600	19823220	2930	2930	2930	2930	0
451	20240702	114500	19823220	2930	2930	2930	2930	0
452	20240702	114400	19823220	2930	2930	2930	2930	0
453	20240702	114300	19823220	2930	2930	2930	2930	0
454	20240702	114200	19823220	2930	2930	2930	2930	0
455	20240702	114100	19823220	2930	2935	2935	2930	11
456	20240702	114000	19790940	2930	2930	2930	2930	0
457	20240702	113900	19790940	2930	2930	2930	2930	1
458	20240702	113800	19788010	2930	2930	2930	2930	1
459	20240702	113700	19785080	2930	2930	2930	2930	1
460	20240702	113600	19782150	2925	2925	2925	2925	0
461	20240702	113500	19782150	2925	2940	2940	2925	1060
462	20240702	113400	16675145	2940	2940	2940	2940	0
463	20240702	113300	16675145	2940	2940	2940	2940	0
464	20240702	113200	16675145	2940	2940	2940	2940	0
465	20240702	113100	16675145	2940	2940	2940	2940	3
466	20240702	113000	16666325	2940	2940	2940	2940	0
467	20240702	112900	16666325	2940	2940	2940	2940	0
468	20240702	112800	16666325	2940	2940	2940	2940	0
469	20240702	112700	16666325	2940	2940	2940	2940	3
470	20240702	112600	16657505	2940	2940	2940	2940	0
471	20240702	112500	16657505	2940	2940	2940	2940	0
472	20240702	112400	16657505	2940	2940	2940	2940	3
473	20240702	112300	16648685	2940	2940	2940	2940	0
474	20240702	112200	16648685	2940	2940	2940	2940	0
475	20240702	112100	16648685	2940	2940	2940	2940	0
476	20240702	112000	16648685	2940	2940	2940	2940	3
477	20240702	111900	16639865	2940	2940	2940	2940	0
478	20240702	111800	16639865	2940	2940	2940	2940	0
479	20240702	111700	16639865	2940	2940	2940	2940	0
480	20240702	111600	16639865	2940	2940	2940	2940	3
481	20240702	111500	16631045	2940	2940	2940	2940	0
482	20240702	111400	16631045	2940	2940	2940	2940	0
483	20240702	111300	16631045	2940	2940	2940	2940	1
484	20240702	111200	16628105	2935	2935	2935	2935	0
485	20240702	111100	16628105	2935	2940	2940	2935	184
486	20240702	111000	16087700	2940	2940	2940	2940	0
487	20240702	110900	16087700	2940	2945	2945	2940	123
488	20240702	110800	15725580	2940	2940	2940	2940	0
489	20240702	110700	15725580	2940	2940	2940	2940	0
490	20240702	110600	15725580	2940	2940	2940	2940	0
491	20240702	110500	15725580	2940	2940	2940	2940	0
492	20240702	110400	15725580	2940	2940	2940	2940	0
493	20240702	110300	15725580	2940	2940	2940	2940	0
494	20240702	110200	15725580	2940	2940	2940	2940	0
495	20240702	110100	15725580	2940	2940	2940	2940	0
496	20240702	110000	15725580	2940	2940	2940	2940	4
497	20240702	105900	15713820	2935	2950	2955	2935	146
498	20240702	105800	15282560	2945	2940	2945	2935	15
499	20240702	105700	15238445	2935	2935	2935	2935	0
500	20240702	105600	15238445	2935	2935	2935	2935	7
501	20240702	105500	15217900	2940	2940	2940	2940	3
502	20240702	105400	15209080	2945	2945	2945	2945	0
503	20240702	105300	15209080	2945	2945	2945	2945	1
504	20240702	105200	15206135	2935	2935	2935	2935	2
505	20240702	105100	15200265	2935	2935	2935	2935	0
506	20240702	105000	15200265	2935	2935	2935	2935	2
507	20240702	104900	15194395	2935	2935	2935	2935	0
508	20240702	104800	15194395	2935	2935	2935	2935	0
509	20240702	104700	15194395	2935	2935	2935	2930	55
510	20240702	104600	15033060	2935	2945	2945	2935	828
511	20240702	104500	12601155	2945	2945	2945	2945	2
512	20240702	104400	12595265	2945	2945	2945	2945	2
513	20240702	104300	12589375	2955	2955	2955	2955	0
514	20240702	104200	12589375	2955	2955	2955	2955	0
515	20240702	104100	12589375	2955	2955	2955	2955	0
516	20240702	104000	12589375	2955	2955	2955	2955	0
517	20240702	103900	12589375	2955	2955	2955	2955	0
518	20240702	103800	12589375	2955	2955	2955	2955	6
519	20240702	103700	12571645	2955	2955	2955	2955	2
520	20240702	103600	12565735	2955	2955	2955	2955	0
521	20240702	103500	12565735	2955	2955	2955	2955	2
522	20240702	103400	12559825	2955	2955	2955	2955	0
523	20240702	103300	12559825	2955	2955	2955	2955	2
524	20240702	103200	12553915	2955	2955	2955	2955	2
525	20240702	103100	12548005	2955	2955	2955	2955	0
526	20240702	103000	12548005	2955	2955	2955	2955	0
527	20240702	102900	12548005	2955	2955	2955	2955	2
528	20240702	102800	12542095	2955	2955	2955	2955	0
529	20240702	102700	12542095	2955	2955	2955	2955	2
530	20240702	102600	12536185	2955	2955	2955	2955	0
531	20240702	102500	12536185	2955	2955	2955	2955	3
532	20240702	102400	12527320	2955	2955	2955	2955	0
533	20240702	102300	12527320	2955	2955	2955	2955	0
534	20240702	102200	12527320	2955	2955	2955	2955	0
535	20240702	102100	12527320	2955	2960	2960	2955	19
536	20240702	102000	12471160	2960	2960	2960	2960	0
537	20240702	101900	12471160	2960	2960	2960	2960	0
538	20240702	101800	12471160	2960	2960	2960	2960	3
539	20240702	101700	12462280	2960	2960	2960	2960	0
540	20240702	101600	12462280	2960	2960	2960	2960	0
541	20240702	101500	12462280	2960	2960	2960	2960	1
542	20240702	101400	12459320	2970	2970	2970	2970	4
543	20240702	101300	12447440	2970	2970	2970	2970	0
544	20240702	101200	12447440	2970	2970	2970	2970	0
545	20240702	101100	12447440	2970	2970	2970	2970	60
546	20240702	101000	12269240	2970	2970	2970	2970	0
547	20240702	100900	12269240	2970	2970	2970	2970	0
548	20240702	100800	12269240	2970	2970	2970	2970	0
549	20240702	100700	12269240	2970	2965	2970	2965	70
550	20240702	100600	12061390	2960	2940	2960	2940	282
551	20240702	100500	11228425	2940	2940	2940	2940	7
552	20240702	100400	11207845	2940	2940	2940	2940	7
553	20240702	100300	11187265	2940	2940	2940	2940	0
554	20240702	100200	11187265	2940	2940	2940	2940	0
555	20240702	100100	11187265	2940	2940	2940	2940	0
556	20240702	100000	11187265	2940	2940	2940	2940	17
557	20240702	095900	11137285	2940	2940	2940	2940	2
558	20240702	095800	11131405	2935	2935	2935	2935	44
559	20240702	095700	11002265	2930	2930	2930	2930	32
560	20240702	095600	10908505	2930	2940	2940	2930	34
561	20240702	095500	10808785	2945	2945	2945	2945	1
562	20240702	095400	10805840	2945	2945	2945	2945	2
563	20240702	095300	10799950	2935	2935	2935	2935	0
564	20240702	095200	10799950	2935	2930	2935	2930	23
565	20240702	095100	10732510	2930	2930	2930	2930	0
566	20240702	095000	10732510	2930	2930	2930	2930	1039
567	20240702	094900	7688240	2935	2950	2950	2935	896
568	20240702	094800	5055390	2950	2950	2950	2950	0
569	20240702	094700	5055390	2950	2945	2950	2945	39
570	20240702	094600	4940465	2940	2940	2940	2940	17
571	20240702	094500	4890485	2940	2940	2940	2940	8
572	20240702	094400	4866965	2940	2940	2940	2940	11
573	20240702	094300	4834625	2950	2950	2950	2950	1
574	20240702	094200	4831675	2960	2960	2960	2950	746
575	20240702	094100	2626165	2960	2970	2970	2960	162
576	20240702	094000	2145235	2970	2970	2970	2970	3
577	20240702	093900	2136325	2970	2970	2970	2970	0
578	20240702	093800	2136325	2970	2970	2970	2970	6
579	20240702	093700	2118505	2970	2970	2970	2970	29
580	20240702	093600	2032375	2970	2970	2970	2970	18
581	20240702	093500	1978915	2970	2975	2975	2970	177
582	20240702	093400	1452350	2980	2980	2980	2980	0
583	20240702	093300	1452350	2980	2980	2980	2980	0
584	20240702	093200	1452350	2980	2980	2980	2980	0
585	20240702	093100	1452350	2980	2980	2980	2980	0
586	20240702	093000	1452350	2980	2980	2980	2980	0
587	20240702	092900	1452350	2980	2980	2980	2980	0
588	20240702	092800	1452350	2980	2980	2980	2980	0
589	20240702	092700	1452350	2980	2980	2980	2980	0
590	20240702	092600	1452350	2980	2980	2980	2980	0
591	20240702	092500	1452350	2980	2980	2980	2980	0
592	20240702	092400	1452350	2980	2980	2980	2980	0
593	20240702	092300	1452350	2980	2980	2980	2980	0
594	20240702	092200	1452350	2980	2980	2980	2980	1
595	20240702	092100	1449370	2975	2975	2975	2975	0
596	20240702	092000	1449370	2975	2975	2975	2975	0
597	20240702	091900	1449370	2975	2975	2975	2975	2
598	20240702	091800	1443420	2980	2980	2980	2980	0
599	20240702	091700	1443420	2980	2980	2980	2980	2
600	20240702	091600	1437460	2980	2980	2980	2980	87
601	20240702	091500	1178200	2985	2985	2985	2985	0
602	20240702	091400	1178200	2985	2980	2990	2980	121
603	20240702	091300	816470	2985	2990	2990	2985	2
604	20240702	091200	810495	2985	2985	2985	2985	0
605	20240702	091100	810495	2985	2985	2985	2985	1
606	20240702	091000	807510	2990	2990	2990	2985	5
607	20240702	090900	792565	2990	2990	2990	2990	0
608	20240702	090800	792565	2990	2990	2990	2990	0
609	20240702	090700	792565	2990	2990	2990	2990	0
610	20240702	090600	792565	2990	2990	2990	2990	3
611	20240702	090500	783595	2995	2995	2995	2995	0
612	20240702	090400	783595	2995	2995	2995	2995	1
613	20240702	090300	780600	3000	3000	3000	3000	0
614	20240702	090200	780600	3000	3000	3000	3000	1
615	20240702	090100	777600	3000	3000	3000	3000	235
616	20240702	090000	72600	3025	3025	3025	3025	24