KissMeData/028080/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191400	56039940	2960	2960	2960	2960	197
3	20240703	191300	56039940	2960	2960	2960	2960	0
4	20240703	191200	56039940	2960	2960	2960	2960	0
5	20240703	191100	56039940	2960	2960	2960	2960	0
6	20240703	191000	56039940	2960	2960	2960	2960	0
7	20240703	190900	56039940	2960	2960	2960	2960	0
8	20240703	190800	56039940	2960	2960	2960	2960	0
9	20240703	190700	56039940	2960	2960	2960	2960	0
10	20240703	190600	56039940	2960	2960	2960	2960	0
11	20240703	190500	56039940	2960	2960	2960	2960	0
12	20240703	190400	56039940	2960	2960	2960	2960	0
13	20240703	190300	56039940	2960	2960	2960	2960	0
14	20240703	190200	56039940	2960	2960	2960	2960	0
15	20240703	190100	56039940	2960	2960	2960	2960	0
16	20240703	190000	56039940	2960	2960	2960	2960	0
17	20240703	185900	56039940	2960	2960	2960	2960	0
18	20240703	185800	56039940	2960	2960	2960	2960	0
19	20240703	185700	56039940	2960	2960	2960	2960	0
20	20240703	185600	56039940	2960	2960	2960	2960	0
21	20240703	185500	56039940	2960	2960	2960	2960	0
22	20240703	185400	56039940	2960	2960	2960	2960	0
23	20240703	185300	56039940	2960	2960	2960	2960	0
24	20240703	185200	56039940	2960	2960	2960	2960	0
25	20240703	185100	56039940	2960	2960	2960	2960	0
26	20240703	185000	56039940	2960	2960	2960	2960	0
27	20240703	184900	56039940	2960	2960	2960	2960	0
28	20240703	184800	56039940	2960	2960	2960	2960	0
29	20240703	184700	56039940	2960	2960	2960	2960	0
30	20240703	184600	56039940	2960	2960	2960	2960	0
31	20240703	184500	56039940	2960	2960	2960	2960	0
32	20240703	184400	56039940	2960	2960	2960	2960	197
33	20240703	184300	56039940	2960	2960	2960	2960	0
34	20240703	184200	56039940	2960	2960	2960	2960	0
35	20240703	184100	56039940	2960	2960	2960	2960	0
36	20240703	184000	56039940	2960	2960	2960	2960	0
37	20240703	183900	56039940	2960	2960	2960	2960	0
38	20240703	183800	56039940	2960	2960	2960	2960	0
39	20240703	183700	56039940	2960	2960	2960	2960	0
40	20240703	183600	56039940	2960	2960	2960	2960	0
41	20240703	183500	56039940	2960	2960	2960	2960	0
42	20240703	183400	56039940	2960	2960	2960	2960	0
43	20240703	183300	56039940	2960	2960	2960	2960	0
44	20240703	183200	56039940	2960	2960	2960	2960	0
45	20240703	183100	56039940	2960	2960	2960	2960	0
46	20240703	183000	56039940	2960	2960	2960	2960	0
47	20240703	182900	56039940	2960	2960	2960	2960	0
48	20240703	182800	56039940	2960	2960	2960	2960	0
49	20240703	182700	56039940	2960	2960	2960	2960	0
50	20240703	182600	56039940	2960	2960	2960	2960	0
51	20240703	182500	56039940	2960	2960	2960	2960	0
52	20240703	182400	56039940	2960	2960	2960	2960	0
53	20240703	182300	56039940	2960	2960	2960	2960	0
54	20240703	182200	56039940	2960	2960	2960	2960	0
55	20240703	182100	56039940	2960	2960	2960	2960	0
56	20240703	182000	56039940	2960	2960	2960	2960	0
57	20240703	181900	56039940	2960	2960	2960	2960	0
58	20240703	181800	56039940	2960	2960	2960	2960	0
59	20240703	181700	56039940	2960	2960	2960	2960	0
60	20240703	181600	56039940	2960	2960	2960	2960	0
61	20240703	181500	56039940	2960	2960	2960	2960	0
62	20240703	181400	56039940	2960	2960	2960	2960	197
63	20240703	181300	56039940	2960	2960	2960	2960	0
64	20240703	181200	56039940	2960	2960	2960	2960	0
65	20240703	181100	56039940	2960	2960	2960	2960	0
66	20240703	181000	56039940	2960	2960	2960	2960	0
67	20240703	180900	56039940	2960	2960	2960	2960	0
68	20240703	180800	56039940	2960	2960	2960	2960	0
69	20240703	180700	56039940	2960	2960	2960	2960	0
70	20240703	180600	56039940	2960	2960	2960	2960	0
71	20240703	180500	56039940	2960	2960	2960	2960	0
72	20240703	180400	56039940	2960	2960	2960	2960	0
73	20240703	180300	56039940	2960	2960	2960	2960	0
74	20240703	180200	56039940	2960	2960	2960	2960	0
75	20240703	180100	56039940	2960	2960	2960	2960	0
76	20240703	180000	56039940	2960	2960	2960	2960	0
77	20240703	175900	56039940	2960	2960	2960	2960	0
78	20240703	175800	56039940	2960	2960	2960	2960	0
79	20240703	175700	56039940	2960	2960	2960	2960	0
80	20240703	175600	56039940	2960	2960	2960	2960	0
81	20240703	175500	56039940	2960	2960	2960	2960	0
82	20240703	175400	56039940	2960	2960	2960	2960	0
83	20240703	175300	56039940	2960	2960	2960	2960	0
84	20240703	175200	56039940	2960	2960	2960	2960	0
85	20240703	175100	56039940	2960	2960	2960	2960	0
86	20240703	175000	56039940	2960	2960	2960	2960	0
87	20240703	174900	56039940	2960	2960	2960	2960	0
88	20240703	174800	56039940	2960	2960	2960	2960	0
89	20240703	174700	56039940	2960	2960	2960	2960	0
90	20240703	174600	56039940	2960	2960	2960	2960	0
91	20240703	174500	56039940	2960	2960	2960	2960	0
92	20240703	174400	56039940	2960	2960	2960	2960	197
93	20240703	174300	56039940	2960	2960	2960	2960	0
94	20240703	174200	56039940	2960	2960	2960	2960	0
95	20240703	174100	56039940	2960	2960	2960	2960	0
96	20240703	174000	56039940	2960	2960	2960	2960	0
97	20240703	173900	56039940	2960	2960	2960	2960	0
98	20240703	173800	56039940	2960	2960	2960	2960	0
99	20240703	173700	56039940	2960	2960	2960	2960	0
100	20240703	173600	56039940	2960	2960	2960	2960	0
101	20240703	173500	56039940	2960	2960	2960	2960	0
102	20240703	173400	56039940	2960	2960	2960	2960	0
103	20240703	173300	56039940	2960	2960	2960	2960	0
104	20240703	173200	56039940	2960	2960	2960	2960	0
105	20240703	173100	56039940	2960	2960	2960	2960	0
106	20240703	173000	56039940	2960	2960	2960	2960	0
107	20240703	172900	56039940	2960	2960	2960	2960	0
108	20240703	172800	56039940	2960	2960	2960	2960	0
109	20240703	172700	56039940	2960	2960	2960	2960	0
110	20240703	172600	56039940	2960	2960	2960	2960	0
111	20240703	172500	56039940	2960	2960	2960	2960	0
112	20240703	172400	56039940	2960	2960	2960	2960	0
113	20240703	172300	56039940	2960	2960	2960	2960	0
114	20240703	172200	56039940	2960	2960	2960	2960	0
115	20240703	172100	56039940	2960	2960	2960	2960	0
116	20240703	172000	56039940	2960	2960	2960	2960	0
117	20240703	171900	56039940	2960	2960	2960	2960	0
118	20240703	171800	56039940	2960	2960	2960	2960	0
119	20240703	171700	56039940	2960	2960	2960	2960	0
120	20240703	171600	56039940	2960	2960	2960	2960	0
121	20240703	171500	56039940	2960	2960	2960	2960	0
122	20240703	171400	56039940	2960	2960	2960	2960	197
123	20240703	171300	56039940	2960	2960	2960	2960	0
124	20240703	171200	56039940	2960	2960	2960	2960	0
125	20240703	171100	56039940	2960	2960	2960	2960	0
126	20240703	171000	56039940	2960	2960	2960	2960	0
127	20240703	170900	56039940	2960	2960	2960	2960	0
128	20240703	170800	56039940	2960	2960	2960	2960	0
129	20240703	170700	56039940	2960	2960	2960	2960	0
130	20240703	170600	56039940	2960	2960	2960	2960	0
131	20240703	170500	56039940	2960	2960	2960	2960	0
132	20240703	170400	56039940	2960	2960	2960	2960	0
133	20240703	170300	56039940	2960	2960	2960	2960	0
134	20240703	170200	56039940	2960	2960	2960	2960	0
135	20240703	170100	56039940	2960	2960	2960	2960	0
136	20240703	170000	56039940	2960	2960	2960	2960	0
137	20240703	165900	56039940	2960	2960	2960	2960	0
138	20240703	165800	56039940	2960	2960	2960	2960	0
139	20240703	165700	56039940	2960	2960	2960	2960	0
140	20240703	165600	56039940	2960	2960	2960	2960	0
141	20240703	165500	56039940	2960	2960	2960	2960	0
142	20240703	165400	56039940	2960	2960	2960	2960	0
143	20240703	165300	56039940	2960	2960	2960	2960	0
144	20240703	165200	56039940	2960	2960	2960	2960	0
145	20240703	165100	56039940	2960	2960	2960	2960	0
146	20240703	165000	56039940	2960	2960	2960	2960	0
147	20240703	164900	56039940	2960	2960	2960	2960	0
148	20240703	164800	56039940	2960	2960	2960	2960	0
149	20240703	164700	56039940	2960	2960	2960	2960	0
150	20240703	164600	56039940	2960	2960	2960	2960	0
151	20240703	164500	56039940	2960	2960	2960	2960	0
152	20240703	164400	56039940	2960	2960	2960	2960	197
153	20240703	164300	56039940	2960	2960	2960	2960	0
154	20240703	164200	56039940	2960	2960	2960	2960	0
155	20240703	164100	56039940	2960	2960	2960	2960	0
156	20240703	164000	56039940	2960	2960	2960	2960	0
157	20240703	163900	56039940	2960	2960	2960	2960	0
158	20240703	163800	56039940	2960	2960	2960	2960	0
159	20240703	163700	56039940	2960	2960	2960	2960	0
160	20240703	163600	56039940	2960	2960	2960	2960	0
161	20240703	163500	56039940	2960	2960	2960	2960	0
162	20240703	163400	56039940	2960	2960	2960	2960	0
163	20240703	163300	56039940	2960	2960	2960	2960	0
164	20240703	163200	56039940	2960	2960	2960	2960	0
165	20240703	163100	56039940	2960	2960	2960	2960	0
166	20240703	163000	56039940	2960	2960	2960	2960	0
167	20240703	162900	56039940	2960	2960	2960	2960	0
168	20240703	162800	56039940	2960	2960	2960	2960	0
169	20240703	162700	56039940	2960	2960	2960	2960	0
170	20240703	162600	56039940	2960	2960	2960	2960	0
171	20240703	162500	56039940	2960	2960	2960	2960	0
172	20240703	162400	56039940	2960	2960	2960	2960	0
173	20240703	162300	56039940	2960	2960	2960	2960	0
174	20240703	162200	56039940	2960	2960	2960	2960	0
175	20240703	162100	56039940	2960	2960	2960	2960	0
176	20240703	162000	56039940	2960	2960	2960	2960	0
177	20240703	161900	56039940	2960	2960	2960	2960	0
178	20240703	161800	56039940	2960	2960	2960	2960	0
179	20240703	161700	56039940	2960	2960	2960	2960	0
180	20240703	161600	56039940	2960	2960	2960	2960	0
181	20240703	161500	56039940	2960	2960	2960	2960	0
182	20240703	161400	56039940	2960	2960	2960	2960	197
183	20240703	161300	56039940	2960	2960	2960	2960	0
184	20240703	161200	56039940	2960	2960	2960	2960	0
185	20240703	161100	56039940	2960	2960	2960	2960	0
186	20240703	161000	56039940	2960	2960	2960	2960	0
187	20240703	160900	56039940	2960	2960	2960	2960	0
188	20240703	160800	56039940	2960	2960	2960	2960	0
189	20240703	160700	56039940	2960	2960	2960	2960	0
190	20240703	160600	56039940	2960	2960	2960	2960	0
191	20240703	160500	56039940	2960	2960	2960	2960	0
192	20240703	160400	56039940	2960	2960	2960	2960	0
193	20240703	160300	56039940	2960	2960	2960	2960	0
194	20240703	160200	56039940	2960	2960	2960	2960	0
195	20240703	160100	56039940	2960	2960	2960	2960	0
196	20240703	160000	56039940	2960	2960	2960	2960	0
197	20240703	155900	56039940	2960	2960	2960	2960	0
198	20240703	155800	56039940	2960	2960	2960	2960	0
199	20240703	155700	56039940	2960	2960	2960	2960	0
200	20240703	155600	56039940	2960	2960	2960	2960	0
201	20240703	155500	56039940	2960	2960	2960	2960	0
202	20240703	155400	56039940	2960	2960	2960	2960	0
203	20240703	155300	56039940	2960	2960	2960	2960	0
204	20240703	155200	56039940	2960	2960	2960	2960	0
205	20240703	155100	56039940	2960	2960	2960	2960	0
206	20240703	155000	56039940	2960	2960	2960	2960	0
207	20240703	154900	56039940	2960	2960	2960	2960	0
208	20240703	154800	56039940	2960	2960	2960	2960	0
209	20240703	154700	56039940	2960	2960	2960	2960	0
210	20240703	154600	56039940	2960	2960	2960	2960	0
211	20240703	154500	56039940	2960	2960	2960	2960	0
212	20240703	154400	56039940	2960	2960	2960	2960	197
213	20240703	154300	56039940	2960	2960	2960	2960	0
214	20240703	154200	56039940	2960	2960	2960	2960	0
215	20240703	154100	56039940	2960	2960	2960	2960	0
216	20240703	154000	56039940	2960	2960	2960	2960	0
217	20240703	153900	56039940	2960	2960	2960	2960	0
218	20240703	153800	56039940	2960	2960	2960	2960	0
219	20240703	153700	56039940	2960	2960	2960	2960	0
220	20240703	153600	56039940	2960	2960	2960	2960	0
221	20240703	153500	56039940	2960	2960	2960	2960	0
222	20240703	153400	56039940	2960	2960	2960	2960	0
223	20240703	153300	56039940	2960	2960	2960	2960	0
224	20240703	153200	56039940	2960	2960	2960	2960	0
225	20240703	153100	56039940	2960	2960	2960	2960	0
226	20240703	153000	56039940	2960	2960	2960	2960	197
227	20240703	152900	55456820	2935	2935	2935	2935	0
228	20240703	152800	55456820	2935	2935	2935	2935	0
229	20240703	152700	55456820	2935	2935	2935	2935	0
230	20240703	152600	55456820	2935	2935	2935	2935	0
231	20240703	152500	55456820	2935	2935	2935	2935	0
232	20240703	152400	55456820	2935	2935	2935	2935	0
233	20240703	152300	55456820	2935	2935	2935	2935	0
234	20240703	152200	55456820	2935	2935	2935	2935	0
235	20240703	152100	55456820	2935	2935	2935	2935	0
236	20240703	152000	55456820	2935	2935	2935	2935	0
237	20240703	151900	55456820	2935	2930	2980	2930	657
238	20240703	151800	53505310	2925	2910	2980	2910	1933
239	20240703	151700	47806330	2900	2900	2900	2900	0
240	20240703	151600	47806330	2900	2900	2900	2900	0
241	20240703	151500	47806330	2900	2900	2900	2900	11
242	20240703	151400	47774430	2925	2925	2925	2925	0
243	20240703	151300	47774430	2925	2915	2925	2915	20
244	20240703	151200	47716000	2900	2900	2900	2895	82
245	20240703	151100	47478305	2900	2900	2900	2900	0
246	20240703	151000	47478305	2900	2900	2900	2900	0
247	20240703	150900	47478305	2900	2920	2920	2900	34
248	20240703	150800	47379105	2920	2920	2920	2920	0
249	20240703	150700	47379105	2920	2915	2920	2900	21
250	20240703	150600	47317900	2895	2895	2895	2895	2
251	20240703	150500	47312110	2895	2895	2895	2895	2
252	20240703	150400	47306320	2895	2895	2895	2895	0
253	20240703	150300	47306320	2895	2895	2895	2895	2
254	20240703	150200	47300530	2895	2895	2895	2895	0
255	20240703	150100	47300530	2895	2895	2895	2895	0
256	20240703	150000	47300530	2895	2895	2895	2895	0
257	20240703	145900	47300530	2895	2895	2895	2895	0
258	20240703	145800	47300530	2895	2895	2895	2895	0
259	20240703	145700	47300530	2895	2895	2895	2895	0
260	20240703	145600	47300530	2895	2895	2895	2895	0
261	20240703	145500	47300530	2895	2895	2895	2895	0
262	20240703	145400	47300530	2895	2895	2895	2895	0
263	20240703	145300	47300530	2895	2895	2895	2895	0
264	20240703	145200	47300530	2895	2915	2915	2895	67
265	20240703	145100	47105365	2915	2915	2915	2915	0
266	20240703	145000	47105365	2915	2915	2915	2915	0
267	20240703	144900	47105365	2915	2915	2915	2915	0
268	20240703	144800	47105365	2915	2915	2915	2915	0
269	20240703	144700	47105365	2915	2915	2915	2915	0
270	20240703	144600	47105365	2915	2915	2915	2915	0
271	20240703	144500	47105365	2915	2915	2915	2915	0
272	20240703	144400	47105365	2915	2930	2930	2915	110
273	20240703	144300	46783215	2930	2930	2930	2930	0
274	20240703	144200	46783215	2930	2930	2930	2930	5
275	20240703	144100	46768565	2915	2915	2915	2915	0
276	20240703	144000	46768565	2915	2915	2915	2915	6
277	20240703	143900	46751075	2935	2935	2935	2935	0
278	20240703	143800	46751075	2935	2935	2935	2935	0
279	20240703	143700	46751075	2935	2935	2935	2935	0
280	20240703	143600	46751075	2935	2925	2935	2925	30
281	20240703	143500	46663200	2945	2945	2945	2945	0
282	20240703	143400	46663200	2945	2945	2945	2945	0
283	20240703	143300	46663200	2945	2945	2945	2945	0
284	20240703	143200	46663200	2945	2945	2945	2945	0
285	20240703	143100	46663200	2945	2945	2945	2945	0
286	20240703	143000	46663200	2945	2945	2945	2945	0
287	20240703	142900	46663200	2945	2945	2945	2945	0
288	20240703	142800	46663200	2945	2945	2945	2945	0
289	20240703	142700	46663200	2945	2945	2945	2945	0
290	20240703	142600	46663200	2945	2945	2945	2945	0
291	20240703	142500	46663200	2945	2945	2945	2945	0
292	20240703	142400	46663200	2945	2945	2945	2945	0
293	20240703	142300	46663200	2945	2945	2945	2945	0
294	20240703	142200	46663200	2945	2920	2945	2910	193
295	20240703	142100	46099645	2920	2905	2920	2895	217
296	20240703	142000	45469200	2900	2900	2900	2900	30
297	20240703	141900	45382200	2895	2900	2900	2895	58
298	20240703	141800	45214040	2900	2900	2900	2900	0
299	20240703	141700	45214040	2900	2900	2900	2900	0
300	20240703	141600	45214040	2900	2900	2900	2900	3
301	20240703	141500	45205340	2905	2905	2905	2905	2
302	20240703	141400	45199530	2905	2905	2905	2905	0
303	20240703	141300	45199530	2905	2905	2905	2905	0
304	20240703	141200	45199530	2905	2905	2905	2905	0
305	20240703	141100	45199530	2905	2905	2905	2905	0
306	20240703	141000	45199530	2905	2905	2905	2905	0
307	20240703	140900	45199530	2905	2905	2905	2905	0
308	20240703	140800	45199530	2905	2905	2905	2905	0
309	20240703	140700	45199530	2905	2905	2905	2905	0
310	20240703	140600	45199530	2905	2905	2905	2905	0
311	20240703	140500	45199530	2905	2905	2905	2905	0
312	20240703	140400	45199530	2905	2905	2905	2905	0
313	20240703	140300	45199530	2905	2905	2905	2905	0
314	20240703	140200	45199530	2905	2905	2905	2905	0
315	20240703	140100	45199530	2905	2905	2905	2905	0
316	20240703	140000	45199530	2905	2905	2905	2905	0
317	20240703	135900	45199530	2905	2905	2905	2905	0
318	20240703	135800	45199530	2905	2905	2905	2905	0
319	20240703	135700	45199530	2905	2905	2905	2905	92
320	20240703	135600	44932270	2895	2900	2900	2895	14
321	20240703	135500	44891690	2900	2900	2900	2900	17
322	20240703	135400	44842390	2890	2890	2890	2890	0
323	20240703	135300	44842390	2890	2890	2890	2890	3
324	20240703	135200	44833720	2890	2890	2890	2890	0
325	20240703	135100	44833720	2890	2890	2890	2890	0
326	20240703	135000	44833720	2890	2890	2890	2890	0
327	20240703	134900	44833720	2890	2890	2890	2890	0
328	20240703	134800	44833720	2890	2890	2890	2890	7
329	20240703	134700	44813490	2890	2890	2890	2890	0
330	20240703	134600	44813490	2890	2890	2890	2890	0
331	20240703	134500	44813490	2890	2890	2890	2890	0
332	20240703	134400	44813490	2890	2890	2890	2890	0
333	20240703	134300	44813490	2890	2890	2890	2890	3
334	20240703	134200	44804820	2890	2890	2890	2890	0
335	20240703	134100	44804820	2890	2890	2890	2890	0
336	20240703	134000	44804820	2890	2890	2890	2890	0
337	20240703	133900	44804820	2890	2890	2890	2890	0
338	20240703	133800	44804820	2890	2890	2890	2890	0
339	20240703	133700	44804820	2890	2890	2890	2890	3
340	20240703	133600	44796150	2890	2890	2890	2890	0
341	20240703	133500	44796150	2890	2890	2890	2890	0
342	20240703	133400	44796150	2890	2890	2890	2890	0
343	20240703	133300	44796150	2890	2890	2890	2890	0
344	20240703	133200	44796150	2890	2890	2890	2890	0
345	20240703	133100	44796150	2890	2890	2890	2890	3
346	20240703	133000	44787480	2890	2890	2890	2890	0
347	20240703	132900	44787480	2890	2890	2890	2890	0
348	20240703	132800	44787480	2890	2890	2890	2890	0
349	20240703	132700	44787480	2890	2890	2890	2890	0
350	20240703	132600	44787480	2890	2895	2895	2890	14
351	20240703	132500	44747000	2895	2895	2895	2895	0
352	20240703	132400	44747000	2895	2885	2895	2885	268
353	20240703	132300	43972465	2890	2890	2890	2890	89
354	20240703	132200	43715255	2890	2890	2890	2890	5
355	20240703	132100	43700805	2895	2895	2895	2895	0
356	20240703	132000	43700805	2895	2895	2895	2895	0
357	20240703	131900	43700805	2895	2900	2900	2890	152
358	20240703	131800	43260875	2900	2900	2900	2900	0
359	20240703	131700	43260875	2900	2900	2900	2900	0
360	20240703	131600	43260875	2900	2900	2900	2900	0
361	20240703	131500	43260875	2900	2900	2900	2900	0
362	20240703	131400	43260875	2900	2900	2900	2900	0
363	20240703	131300	43260875	2900	2900	2900	2900	0
364	20240703	131200	43260875	2900	2900	2900	2900	0
365	20240703	131100	43260875	2900	2900	2900	2900	0
366	20240703	131000	43260875	2900	2900	2900	2900	0
367	20240703	130900	43260875	2900	2900	2900	2900	0
368	20240703	130800	43260875	2900	2900	2900	2900	0
369	20240703	130700	43260875	2900	2900	2900	2900	0
370	20240703	130600	43260875	2900	2900	2900	2900	0
371	20240703	130500	43260875	2900	2900	2900	2900	0
372	20240703	130400	43260875	2900	2900	2900	2900	0
373	20240703	130300	43260875	2900	2900	2900	2900	0
374	20240703	130200	43260875	2900	2900	2900	2900	3
375	20240703	130100	43252175	2900	2900	2900	2900	0
376	20240703	130000	43252175	2900	2900	2900	2900	0
377	20240703	125900	43252175	2900	2900	2900	2900	0
378	20240703	125800	43252175	2900	2900	2900	2900	3
379	20240703	125700	43243475	2900	2900	2900	2900	0
380	20240703	125600	43243475	2900	2900	2900	2900	0
381	20240703	125500	43243475	2900	2900	2900	2900	0
382	20240703	125400	43243475	2900	2900	2900	2900	3
383	20240703	125300	43234775	2900	2900	2900	2900	0
384	20240703	125200	43234775	2900	2900	2900	2900	0
385	20240703	125100	43234775	2900	2900	2900	2900	13
386	20240703	125000	43197075	2900	2900	2900	2900	3
387	20240703	124900	43188375	2900	2900	2900	2900	0
388	20240703	124800	43188375	2900	2900	2900	2900	0
389	20240703	124700	43188375	2900	2900	2900	2900	0
390	20240703	124600	43188375	2900	2900	2900	2900	0
391	20240703	124500	43188375	2900	2900	2900	2900	0
392	20240703	124400	43188375	2900	2900	2900	2900	0
393	20240703	124300	43188375	2900	2900	2900	2900	0
394	20240703	124200	43188375	2900	2900	2900	2900	0
395	20240703	124100	43188375	2900	2900	2900	2900	64
396	20240703	124000	43002775	2900	2900	2900	2900	16
397	20240703	123900	42956375	2900	2900	2900	2900	0
398	20240703	123800	42956375	2900	2900	2900	2900	0
399	20240703	123700	42956375	2900	2900	2900	2900	0
400	20240703	123600	42956375	2900	2900	2900	2900	16
401	20240703	123500	42909975	2900	2900	2900	2900	0
402	20240703	123400	42909975	2900	2900	2900	2900	0
403	20240703	123300	42909975	2900	2900	2900	2900	13
404	20240703	123200	42872275	2900	2900	2900	2900	3
405	20240703	123100	42863575	2900	2900	2900	2900	0
406	20240703	123000	42863575	2900	2900	2900	2900	13
407	20240703	122900	42825875	2900	2900	2900	2900	0
408	20240703	122800	42825875	2900	2905	2905	2900	5
409	20240703	122700	42811365	2900	2900	2900	2900	8
410	20240703	122600	42788165	2900	2900	2900	2900	0
411	20240703	122500	42788165	2900	2900	2900	2900	9
412	20240703	122400	42762065	2900	2900	2900	2900	11
413	20240703	122300	42730165	2900	2900	2900	2900	129
414	20240703	122200	42356065	2900	2900	2900	2900	8
415	20240703	122100	42332865	2900	2900	2900	2900	8
416	20240703	122000	42309665	2900	2900	2900	2900	0
417	20240703	121900	42309665	2900	2900	2900	2900	11
418	20240703	121800	42277765	2900	2900	2900	2900	8
419	20240703	121700	42254565	2900	2900	2900	2900	0
420	20240703	121600	42254565	2900	2900	2900	2900	17
421	20240703	121500	42205265	2900	2900	2900	2900	3
422	20240703	121400	42196565	2900	2900	2900	2900	9
423	20240703	121300	42170465	2900	2900	2900	2900	9
424	20240703	121200	42144365	2900	2900	2900	2900	9
425	20240703	121100	42118265	2900	2900	2900	2900	3
426	20240703	121000	42109565	2900	2900	2905	2900	41
427	20240703	120900	41990580	2900	2900	2900	2900	16
428	20240703	120800	41944180	2900	2900	2900	2900	0
429	20240703	120700	41944180	2900	2900	2900	2900	10
430	20240703	120600	41915180	2905	2905	2905	2900	49
431	20240703	120500	41772845	2905	2905	2905	2905	0
432	20240703	120400	41772845	2905	2905	2905	2905	116
433	20240703	120300	41435865	2910	2910	2910	2910	0
434	20240703	120200	41435865	2910	2910	2910	2910	0
435	20240703	120100	41435865	2910	2910	2910	2910	0
436	20240703	120000	41435865	2910	2910	2910	2910	0
437	20240703	115900	41435865	2910	2910	2910	2910	0
438	20240703	115800	41435865	2910	2910	2910	2910	0
439	20240703	115700	41435865	2910	2910	2910	2910	0
440	20240703	115600	41435865	2910	2910	2910	2910	0
441	20240703	115500	41435865	2910	2910	2910	2910	0
442	20240703	115400	41435865	2910	2910	2910	2910	57
443	20240703	115300	41269995	2905	2910	2910	2905	12
444	20240703	115200	41235110	2905	2905	2905	2905	7
445	20240703	115100	41214775	2905	2905	2905	2905	11
446	20240703	115000	41182820	2910	2910	2910	2900	95
447	20240703	114900	40906560	2915	2915	2915	2915	306
448	20240703	114800	40014570	2915	2915	2915	2915	7
449	20240703	114700	39994165	2915	2915	2915	2915	7
450	20240703	114600	39973760	2915	2915	2915	2915	11
451	20240703	114500	39941695	2915	2920	2920	2915	173
452	20240703	114400	39437395	2920	2920	2920	2920	0
453	20240703	114300	39437395	2920	2920	2920	2920	0
454	20240703	114200	39437395	2920	2920	2920	2920	3
455	20240703	114100	39428635	2920	2920	2920	2920	0
456	20240703	114000	39428635	2920	2920	2920	2920	0
457	20240703	113900	39428635	2920	2920	2920	2920	0
458	20240703	113800	39428635	2920	2920	2920	2920	8
459	20240703	113700	39405275	2920	2920	2920	2920	11
460	20240703	113600	39373155	2920	2920	2920	2920	18
461	20240703	113500	39320595	2920	2920	2920	2920	7
462	20240703	113400	39300155	2920	2920	2920	2920	11
463	20240703	113300	39268035	2925	2925	2925	2925	32
464	20240703	113200	39174435	2925	2925	2925	2925	8
465	20240703	113100	39151035	2925	2925	2925	2925	8
466	20240703	113000	39127635	2925	2925	2925	2925	8
467	20240703	112900	39104235	2925	2930	2930	2925	4
468	20240703	112800	39092530	2925	2925	2925	2925	10
469	20240703	112700	39063280	2925	2925	2925	2925	11
470	20240703	112600	39031105	2925	2925	2925	2925	0
471	20240703	112500	39031105	2925	2925	2925	2925	10
472	20240703	112400	39001855	2930	2930	2930	2930	5
473	20240703	112300	38987205	2925	2925	2925	2925	13
474	20240703	112200	38949180	2925	2925	2925	2925	3
475	20240703	112100	38940405	2925	2925	2925	2925	27
476	20240703	112000	38861430	2925	2925	2925	2925	3
477	20240703	111900	38852655	2940	2940	2940	2940	0
478	20240703	111800	38852655	2940	2940	2940	2940	0
479	20240703	111700	38852655	2940	2940	2940	2940	1
480	20240703	111600	38849715	2940	2940	2940	2940	0
481	20240703	111500	38849715	2940	2940	2940	2940	0
482	20240703	111400	38849715	2940	2940	2940	2940	0
483	20240703	111300	38849715	2940	2940	2940	2940	0
484	20240703	111200	38849715	2940	2940	2940	2940	505
485	20240703	111100	37365015	2940	2940	2940	2940	1
486	20240703	111000	37362075	2950	2940	2950	2940	6
487	20240703	110900	37344415	2950	2950	2950	2950	0
488	20240703	110800	37344415	2950	2950	2950	2950	0
489	20240703	110700	37344415	2950	2950	2950	2950	0
490	20240703	110600	37344415	2950	2950	2950	2950	0
491	20240703	110500	37344415	2950	2950	2950	2950	0
492	20240703	110400	37344415	2950	2950	2950	2950	0
493	20240703	110300	37344415	2950	2950	2950	2950	0
494	20240703	110200	37344415	2950	2950	2950	2950	0
495	20240703	110100	37344415	2950	2950	2950	2950	0
496	20240703	110000	37344415	2950	2950	2950	2950	0
497	20240703	105900	37344415	2950	2950	2950	2950	0
498	20240703	105800	37344415	2950	2950	2950	2950	0
499	20240703	105700	37344415	2950	2950	2950	2950	0
500	20240703	105600	37344415	2950	2945	2950	2945	42
501	20240703	105500	37220630	2945	2945	2945	2945	1
502	20240703	105400	37217685	2950	2950	2950	2950	0
503	20240703	105300	37217685	2950	2950	2950	2950	0
504	20240703	105200	37217685	2950	2950	2950	2950	0
505	20240703	105100	37217685	2950	2945	2950	2945	50
506	20240703	105000	37070340	2915	2945	2950	2915	202
507	20240703	104900	36477610	2950	2930	2950	2930	100
508	20240703	104800	36183325	2930	2930	2930	2930	0
509	20240703	104700	36183325	2930	2930	2930	2930	0
510	20240703	104600	36183325	2930	2930	2930	2930	13
511	20240703	104500	36145235	2930	2915	2930	2915	187
512	20240703	104400	35599195	2930	2930	2930	2930	7
513	20240703	104300	35578685	2930	2930	2930	2930	0
514	20240703	104200	35578685	2930	2930	2930	2930	3025
515	20240703	104100	26715435	2935	2945	2945	2935	1332
516	20240703	104000	22805365	2950	2950	2950	2950	15
517	20240703	103900	22761115	2950	2950	2950	2950	6
518	20240703	103800	22743415	2955	2955	2955	2955	0
519	20240703	103700	22743415	2955	2955	2955	2955	98
520	20240703	103600	22453825	2950	2950	2950	2950	0
521	20240703	103500	22453825	2950	2950	2950	2950	0
522	20240703	103400	22453825	2950	2950	2950	2950	0
523	20240703	103300	22453825	2950	2950	2950	2950	0
524	20240703	103200	22453825	2950	2950	2950	2950	0
525	20240703	103100	22453825	2950	2950	2950	2950	0
526	20240703	103000	22453825	2950	2950	2950	2950	0
527	20240703	102900	22453825	2950	2950	2950	2950	0
528	20240703	102800	22453825	2950	2950	2950	2950	0
529	20240703	102700	22453825	2950	2950	2950	2950	8
530	20240703	102600	22430225	2950	2960	2960	2950	173
531	20240703	102500	21919860	2960	2960	2960	2960	0
532	20240703	102400	21919860	2960	2960	2960	2960	0
533	20240703	102300	21919860	2960	2960	2960	2960	0
534	20240703	102200	21919860	2960	2960	2960	2960	0
535	20240703	102100	21919860	2960	2960	2960	2960	7
536	20240703	102000	21899140	2960	2960	2960	2960	0
537	20240703	101900	21899140	2960	2960	2960	2960	0
538	20240703	101800	21899140	2960	2960	2960	2960	1
539	20240703	101700	21896180	2960	2960	2960	2960	0
540	20240703	101600	21896180	2960	2960	2960	2960	0
541	20240703	101500	21896180	2960	2960	2960	2960	0
542	20240703	101400	21896180	2960	2960	2960	2960	0
543	20240703	101300	21896180	2960	2960	2960	2960	0
544	20240703	101200	21896180	2960	2960	2960	2960	0
545	20240703	101100	21896180	2960	2960	2960	2960	6
546	20240703	101000	21878420	2960	2960	2960	2960	0
547	20240703	100900	21878420	2960	2960	2960	2960	1
548	20240703	100800	21875460	2960	2960	2960	2960	0
549	20240703	100700	21875460	2960	2960	2960	2960	0
550	20240703	100600	21875460	2960	2960	2960	2960	1
551	20240703	100500	21872500	2960	2960	2960	2960	0
552	20240703	100400	21872500	2960	2960	2960	2960	129
553	20240703	100300	21490660	2960	2955	2960	2955	73
554	20240703	100200	21274680	2960	2960	2960	2960	0
555	20240703	100100	21274680	2960	2960	2960	2960	3
556	20240703	100000	21265800	2960	2960	2960	2950	501
557	20240703	095900	19783215	2960	2935	2965	2930	2113
558	20240703	095800	13583760	2830	2830	2830	2830	0
559	20240703	095700	13583760	2830	2830	2830	2830	0
560	20240703	095600	13583760	2830	3000	3000	2830	2598
561	20240703	095500	5958575	3010	3010	3010	3010	0
562	20240703	095400	5958575	3010	3010	3010	3010	0
563	20240703	095300	5958575	3010	3010	3010	3010	0
564	20240703	095200	5958575	3010	3010	3010	3010	0
565	20240703	095100	5958575	3010	3010	3010	3010	1
566	20240703	095000	5955565	3015	3015	3015	3015	0
567	20240703	094900	5955565	3015	3015	3015	3015	0
568	20240703	094800	5955565	3015	3015	3015	3015	0
569	20240703	094700	5955565	3015	3005	3015	3005	69
570	20240703	094600	5748100	3005	3000	3005	3000	84
571	20240703	094500	5496095	2995	2995	3000	2995	173
572	20240703	094400	4977210	2990	2990	2990	2990	0
573	20240703	094300	4977210	2990	2990	2990	2990	0
574	20240703	094200	4977210	2990	2990	2990	2990	23
575	20240703	094100	4908440	2990	2990	2990	2990	1
576	20240703	094000	4905450	2995	2995	2995	2995	39
577	20240703	093900	4788645	2995	2995	2995	2995	0
578	20240703	093800	4788645	2995	2990	3000	2990	1042
579	20240703	093700	1663970	2980	2980	2980	2980	0
580	20240703	093600	1663970	2980	2980	2980	2980	0
581	20240703	093500	1663970	2980	2980	2980	2980	0
582	20240703	093400	1663970	2980	2980	2980	2980	0
583	20240703	093300	1663970	2980	2980	2980	2980	0
584	20240703	093200	1663970	2980	2980	2980	2980	0
585	20240703	093100	1663970	2980	2980	2980	2980	0
586	20240703	093000	1663970	2980	2980	2980	2980	0
587	20240703	092900	1663970	2980	2980	2980	2980	195
588	20240703	092800	1082870	2980	2980	2980	2980	0
589	20240703	092700	1082870	2980	2980	2980	2980	0
590	20240703	092600	1082870	2980	2980	2980	2980	0
591	20240703	092500	1082870	2980	2980	2980	2980	0
592	20240703	092400	1082870	2980	2980	2980	2980	0
593	20240703	092300	1082870	2980	2980	2980	2980	1
594	20240703	092200	1079890	2980	2980	2980	2980	0
595	20240703	092100	1079890	2980	2980	2980	2980	0
596	20240703	092000	1079890	2980	2980	2980	2980	0
597	20240703	091900	1079890	2980	2980	2980	2980	0
598	20240703	091800	1079890	2980	2980	2980	2980	0
599	20240703	091700	1079890	2980	2980	2980	2980	0
600	20240703	091600	1079890	2980	2980	2980	2980	0
601	20240703	091500	1079890	2980	2980	2980	2980	1
602	20240703	091400	1076910	2980	2980	2980	2980	1
603	20240703	091300	1073930	2980	2980	2980	2980	0
604	20240703	091200	1073930	2980	2980	2980	2980	0
605	20240703	091100	1073930	2980	2980	2980	2980	0
606	20240703	091000	1073930	2980	2980	2980	2980	78
607	20240703	090900	841490	2980	2980	2980	2980	0
608	20240703	090800	841490	2980	2980	2980	2980	0
609	20240703	090700	841490	2980	2980	2980	2980	0
610	20240703	090600	841490	2980	2980	2980	2980	0
611	20240703	090500	841490	2980	2980	2980	2980	123
612	20240703	090400	474950	2950	2950	2950	2950	0
613	20240703	090300	474950	2950	2950	2950	2950	0
614	20240703	090200	474950	2950	2950	2950	2950	0
615	20240703	090100	474950	2950	2950	2950	2950	0
616	20240703	090000	474950	2950	2950	2950	2950	161