KissMeData/028080/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191400	87284180	2850	2850	2850	2850	2202
3	20240704	191300	87284180	2850	2850	2850	2850	0
4	20240704	191200	87284180	2850	2850	2850	2850	0
5	20240704	191100	87284180	2850	2850	2850	2850	0
6	20240704	191000	87284180	2850	2850	2850	2850	0
7	20240704	190900	87284180	2850	2850	2850	2850	0
8	20240704	190800	87284180	2850	2850	2850	2850	0
9	20240704	190700	87284180	2850	2850	2850	2850	0
10	20240704	190600	87284180	2850	2850	2850	2850	0
11	20240704	190500	87284180	2850	2850	2850	2850	0
12	20240704	190400	87284180	2850	2850	2850	2850	0
13	20240704	190300	87284180	2850	2850	2850	2850	0
14	20240704	190200	87284180	2850	2850	2850	2850	0
15	20240704	190100	87284180	2850	2850	2850	2850	0
16	20240704	190000	87284180	2850	2850	2850	2850	0
17	20240704	185900	87284180	2850	2850	2850	2850	0
18	20240704	185800	87284180	2850	2850	2850	2850	0
19	20240704	185700	87284180	2850	2850	2850	2850	0
20	20240704	185600	87284180	2850	2850	2850	2850	0
21	20240704	185500	87284180	2850	2850	2850	2850	0
22	20240704	185400	87284180	2850	2850	2850	2850	0
23	20240704	185300	87284180	2850	2850	2850	2850	0
24	20240704	185200	87284180	2850	2850	2850	2850	0
25	20240704	185100	87284180	2850	2850	2850	2850	0
26	20240704	185000	87284180	2850	2850	2850	2850	0
27	20240704	184900	87284180	2850	2850	2850	2850	0
28	20240704	184800	87284180	2850	2850	2850	2850	0
29	20240704	184700	87284180	2850	2850	2850	2850	0
30	20240704	184600	87284180	2850	2850	2850	2850	0
31	20240704	184500	87284180	2850	2850	2850	2850	0
32	20240704	184400	87284180	2850	2850	2850	2850	2202
33	20240704	184300	87284180	2850	2850	2850	2850	0
34	20240704	184200	87284180	2850	2850	2850	2850	0
35	20240704	184100	87284180	2850	2850	2850	2850	0
36	20240704	184000	87284180	2850	2850	2850	2850	0
37	20240704	183900	87284180	2850	2850	2850	2850	0
38	20240704	183800	87284180	2850	2850	2850	2850	0
39	20240704	183700	87284180	2850	2850	2850	2850	0
40	20240704	183600	87284180	2850	2850	2850	2850	0
41	20240704	183500	87284180	2850	2850	2850	2850	0
42	20240704	183400	87284180	2850	2850	2850	2850	0
43	20240704	183300	87284180	2850	2850	2850	2850	0
44	20240704	183200	87284180	2850	2850	2850	2850	0
45	20240704	183100	87284180	2850	2850	2850	2850	0
46	20240704	183000	87284180	2850	2850	2850	2850	0
47	20240704	182900	87284180	2850	2850	2850	2850	0
48	20240704	182800	87284180	2850	2850	2850	2850	0
49	20240704	182700	87284180	2850	2850	2850	2850	0
50	20240704	182600	87284180	2850	2850	2850	2850	0
51	20240704	182500	87284180	2850	2850	2850	2850	0
52	20240704	182400	87284180	2850	2850	2850	2850	0
53	20240704	182300	87284180	2850	2850	2850	2850	0
54	20240704	182200	87284180	2850	2850	2850	2850	0
55	20240704	182100	87284180	2850	2850	2850	2850	0
56	20240704	182000	87284180	2850	2850	2850	2850	0
57	20240704	181900	87284180	2850	2850	2850	2850	0
58	20240704	181800	87284180	2850	2850	2850	2850	0
59	20240704	181700	87284180	2850	2850	2850	2850	0
60	20240704	181600	87284180	2850	2850	2850	2850	0
61	20240704	181500	87284180	2850	2850	2850	2850	0
62	20240704	181400	87284180	2850	2850	2850	2850	2202
63	20240704	181300	87284180	2850	2850	2850	2850	0
64	20240704	181200	87284180	2850	2850	2850	2850	0
65	20240704	181100	87284180	2850	2850	2850	2850	0
66	20240704	181000	87284180	2850	2850	2850	2850	0
67	20240704	180900	87284180	2850	2850	2850	2850	0
68	20240704	180800	87284180	2850	2850	2850	2850	0
69	20240704	180700	87284180	2850	2850	2850	2850	0
70	20240704	180600	87284180	2850	2850	2850	2850	0
71	20240704	180500	87284180	2850	2850	2850	2850	0
72	20240704	180400	87284180	2850	2850	2850	2850	0
73	20240704	180300	87284180	2850	2850	2850	2850	0
74	20240704	180200	87284180	2850	2850	2850	2850	0
75	20240704	180100	87284180	2850	2850	2850	2850	0
76	20240704	180000	87284180	2850	2850	2850	2850	0
77	20240704	175900	87284180	2850	2850	2850	2850	0
78	20240704	175800	87284180	2850	2850	2850	2850	0
79	20240704	175700	87284180	2850	2850	2850	2850	0
80	20240704	175600	87284180	2850	2850	2850	2850	0
81	20240704	175500	87284180	2850	2850	2850	2850	0
82	20240704	175400	87284180	2850	2850	2850	2850	0
83	20240704	175300	87284180	2850	2850	2850	2850	0
84	20240704	175200	87284180	2850	2850	2850	2850	0
85	20240704	175100	87284180	2850	2850	2850	2850	0
86	20240704	175000	87284180	2850	2850	2850	2850	0
87	20240704	174900	87284180	2850	2850	2850	2850	0
88	20240704	174800	87284180	2850	2850	2850	2850	0
89	20240704	174700	87284180	2850	2850	2850	2850	0
90	20240704	174600	87284180	2850	2850	2850	2850	0
91	20240704	174500	87284180	2850	2850	2850	2850	0
92	20240704	174400	87284180	2850	2850	2850	2850	2202
93	20240704	174300	87284180	2850	2850	2850	2850	0
94	20240704	174200	87284180	2850	2850	2850	2850	0
95	20240704	174100	87284180	2850	2850	2850	2850	0
96	20240704	174000	87284180	2850	2850	2850	2850	0
97	20240704	173900	87284180	2850	2850	2850	2850	0
98	20240704	173800	87284180	2850	2850	2850	2850	0
99	20240704	173700	87284180	2850	2850	2850	2850	0
100	20240704	173600	87284180	2850	2850	2850	2850	0
101	20240704	173500	87284180	2850	2850	2850	2850	0
102	20240704	173400	87284180	2850	2850	2850	2850	0
103	20240704	173300	87284180	2850	2850	2850	2850	0
104	20240704	173200	87284180	2850	2850	2850	2850	0
105	20240704	173100	87284180	2850	2850	2850	2850	0
106	20240704	173000	87284180	2850	2850	2850	2850	0
107	20240704	172900	87284180	2850	2850	2850	2850	0
108	20240704	172800	87284180	2850	2850	2850	2850	0
109	20240704	172700	87284180	2850	2850	2850	2850	0
110	20240704	172600	87284180	2850	2850	2850	2850	0
111	20240704	172500	87284180	2850	2850	2850	2850	0
112	20240704	172400	87284180	2850	2850	2850	2850	0
113	20240704	172300	87284180	2850	2850	2850	2850	0
114	20240704	172200	87284180	2850	2850	2850	2850	0
115	20240704	172100	87284180	2850	2850	2850	2850	0
116	20240704	172000	87284180	2850	2850	2850	2850	0
117	20240704	171900	87284180	2850	2850	2850	2850	0
118	20240704	171800	87284180	2850	2850	2850	2850	0
119	20240704	171700	87284180	2850	2850	2850	2850	0
120	20240704	171600	87284180	2850	2850	2850	2850	0
121	20240704	171500	87284180	2850	2850	2850	2850	0
122	20240704	171400	87284180	2850	2850	2850	2850	2202
123	20240704	171300	87284180	2850	2850	2850	2850	0
124	20240704	171200	87284180	2850	2850	2850	2850	0
125	20240704	171100	87284180	2850	2850	2850	2850	0
126	20240704	171000	87284180	2850	2850	2850	2850	0
127	20240704	170900	87284180	2850	2850	2850	2850	0
128	20240704	170800	87284180	2850	2850	2850	2850	0
129	20240704	170700	87284180	2850	2850	2850	2850	0
130	20240704	170600	87284180	2850	2850	2850	2850	0
131	20240704	170500	87284180	2850	2850	2850	2850	0
132	20240704	170400	87284180	2850	2850	2850	2850	0
133	20240704	170300	87284180	2850	2850	2850	2850	0
134	20240704	170200	87284180	2850	2850	2850	2850	0
135	20240704	170100	87284180	2850	2850	2850	2850	0
136	20240704	170000	87284180	2850	2850	2850	2850	0
137	20240704	165900	87284180	2850	2850	2850	2850	0
138	20240704	165800	87284180	2850	2850	2850	2850	0
139	20240704	165700	87284180	2850	2850	2850	2850	0
140	20240704	165600	87284180	2850	2850	2850	2850	0
141	20240704	165500	87284180	2850	2850	2850	2850	0
142	20240704	165400	87284180	2850	2850	2850	2850	0
143	20240704	165300	87284180	2850	2850	2850	2850	0
144	20240704	165200	87284180	2850	2850	2850	2850	0
145	20240704	165100	87284180	2850	2850	2850	2850	0
146	20240704	165000	87284180	2850	2850	2850	2850	0
147	20240704	164900	87284180	2850	2850	2850	2850	0
148	20240704	164800	87284180	2850	2850	2850	2850	0
149	20240704	164700	87284180	2850	2850	2850	2850	0
150	20240704	164600	87284180	2850	2850	2850	2850	0
151	20240704	164500	87284180	2850	2850	2850	2850	0
152	20240704	164400	87284180	2850	2850	2850	2850	2202
153	20240704	164300	87284180	2850	2850	2850	2850	0
154	20240704	164200	87284180	2850	2850	2850	2850	0
155	20240704	164100	87284180	2850	2850	2850	2850	0
156	20240704	164000	87284180	2850	2850	2850	2850	0
157	20240704	163900	87284180	2850	2850	2850	2850	0
158	20240704	163800	87284180	2850	2850	2850	2850	0
159	20240704	163700	87284180	2850	2850	2850	2850	0
160	20240704	163600	87284180	2850	2850	2850	2850	0
161	20240704	163500	87284180	2850	2850	2850	2850	0
162	20240704	163400	87284180	2850	2850	2850	2850	0
163	20240704	163300	87284180	2850	2850	2850	2850	0
164	20240704	163200	87284180	2850	2850	2850	2850	0
165	20240704	163100	87284180	2850	2850	2850	2850	0
166	20240704	163000	87284180	2850	2850	2850	2850	0
167	20240704	162900	87284180	2850	2850	2850	2850	0
168	20240704	162800	87284180	2850	2850	2850	2850	0
169	20240704	162700	87284180	2850	2850	2850	2850	0
170	20240704	162600	87284180	2850	2850	2850	2850	0
171	20240704	162500	87284180	2850	2850	2850	2850	0
172	20240704	162400	87284180	2850	2850	2850	2850	0
173	20240704	162300	87284180	2850	2850	2850	2850	0
174	20240704	162200	87284180	2850	2850	2850	2850	0
175	20240704	162100	87284180	2850	2850	2850	2850	0
176	20240704	162000	87284180	2850	2850	2850	2850	0
177	20240704	161900	87284180	2850	2850	2850	2850	0
178	20240704	161800	87284180	2850	2850	2850	2850	0
179	20240704	161700	87284180	2850	2850	2850	2850	0
180	20240704	161600	87284180	2850	2850	2850	2850	0
181	20240704	161500	87284180	2850	2850	2850	2850	0
182	20240704	161400	87284180	2850	2850	2850	2850	2202
183	20240704	161300	87284180	2850	2850	2850	2850	0
184	20240704	161200	87284180	2850	2850	2850	2850	0
185	20240704	161100	87284180	2850	2850	2850	2850	0
186	20240704	161000	87284180	2850	2850	2850	2850	0
187	20240704	160900	87284180	2850	2850	2850	2850	0
188	20240704	160800	87284180	2850	2850	2850	2850	0
189	20240704	160700	87284180	2850	2850	2850	2850	0
190	20240704	160600	87284180	2850	2850	2850	2850	0
191	20240704	160500	87284180	2850	2850	2850	2850	0
192	20240704	160400	87284180	2850	2850	2850	2850	0
193	20240704	160300	87284180	2850	2850	2850	2850	0
194	20240704	160200	87284180	2850	2850	2850	2850	0
195	20240704	160100	87284180	2850	2850	2850	2850	0
196	20240704	160000	87284180	2850	2850	2850	2850	0
197	20240704	155900	87284180	2850	2850	2850	2850	0
198	20240704	155800	87284180	2850	2850	2850	2850	0
199	20240704	155700	87284180	2850	2850	2850	2850	0
200	20240704	155600	87284180	2850	2850	2850	2850	0
201	20240704	155500	87284180	2850	2850	2850	2850	0
202	20240704	155400	87284180	2850	2850	2850	2850	0
203	20240704	155300	87284180	2850	2850	2850	2850	0
204	20240704	155200	87284180	2850	2850	2850	2850	0
205	20240704	155100	87284180	2850	2850	2850	2850	0
206	20240704	155000	87284180	2850	2850	2850	2850	0
207	20240704	154900	87284180	2850	2850	2850	2850	0
208	20240704	154800	87284180	2850	2850	2850	2850	0
209	20240704	154700	87284180	2850	2850	2850	2850	0
210	20240704	154600	87284180	2850	2850	2850	2850	0
211	20240704	154500	87284180	2850	2850	2850	2850	0
212	20240704	154400	87284180	2850	2850	2850	2850	2202
213	20240704	154300	87284180	2850	2850	2850	2850	0
214	20240704	154200	87284180	2850	2850	2850	2850	0
215	20240704	154100	87284180	2850	2850	2850	2850	0
216	20240704	154000	87284180	2850	2850	2850	2850	0
217	20240704	153900	87284180	2850	2850	2850	2850	0
218	20240704	153800	87284180	2850	2850	2850	2850	0
219	20240704	153700	87284180	2850	2850	2850	2850	0
220	20240704	153600	87284180	2850	2850	2850	2850	0
221	20240704	153500	87284180	2850	2850	2850	2850	0
222	20240704	153400	87284180	2850	2850	2850	2850	0
223	20240704	153300	87284180	2850	2850	2850	2850	0
224	20240704	153200	87284180	2850	2850	2850	2850	0
225	20240704	153100	87284180	2850	2850	2850	2850	0
226	20240704	153000	87284180	2850	2850	2850	2850	2202
227	20240704	152900	81008480	2860	2860	2860	2860	0
228	20240704	152800	81008480	2860	2860	2860	2860	0
229	20240704	152700	81008480	2860	2860	2860	2860	0
230	20240704	152600	81008480	2860	2860	2860	2860	0
231	20240704	152500	81008480	2860	2860	2860	2860	0
232	20240704	152400	81008480	2860	2860	2860	2860	0
233	20240704	152300	81008480	2860	2860	2860	2860	0
234	20240704	152200	81008480	2860	2860	2860	2860	0
235	20240704	152100	81008480	2860	2860	2860	2860	0
236	20240704	152000	81008480	2860	2860	2860	2860	0
237	20240704	151900	81008480	2860	2860	2860	2860	17
238	20240704	151800	80959860	2865	2865	2865	2865	33
239	20240704	151700	80865315	2865	2865	2865	2865	1
240	20240704	151600	80862450	2865	2865	2865	2865	50
241	20240704	151500	80719200	2860	2860	2860	2860	0
242	20240704	151400	80719200	2860	2865	2865	2860	50
243	20240704	151300	80576195	2870	2865	2870	2865	321
244	20240704	151200	79656140	2865	2865	2865	2865	734
245	20240704	151100	77553230	2865	2865	2865	2865	0
246	20240704	151000	77553230	2865	2865	2865	2865	266
247	20240704	150900	76791140	2860	2860	2860	2860	0
248	20240704	150800	76791140	2860	2860	2860	2860	126
249	20240704	150700	76430780	2860	2860	2860	2860	136
250	20240704	150600	76041820	2860	2860	2860	2860	0
251	20240704	150500	76041820	2860	2860	2860	2860	0
252	20240704	150400	76041820	2860	2860	2860	2860	58
253	20240704	150300	75875940	2870	2870	2870	2870	1127
254	20240704	150200	72641450	2870	2880	2880	2870	250
255	20240704	150100	71923450	2885	2885	2885	2885	0
256	20240704	150000	71923450	2885	2885	2885	2885	0
257	20240704	145900	71923450	2885	2885	2885	2885	0
258	20240704	145800	71923450	2885	2885	2885	2885	0
259	20240704	145700	71923450	2885	2885	2885	2885	1
260	20240704	145600	71920565	2885	2885	2885	2885	0
261	20240704	145500	71920565	2885	2885	2885	2885	0
262	20240704	145400	71920565	2885	2885	2885	2885	1
263	20240704	145300	71917680	2885	2885	2885	2885	0
264	20240704	145200	71917680	2885	2880	2885	2880	201
265	20240704	145100	71338795	2880	2880	2880	2880	66
266	20240704	145000	71148715	2880	2880	2880	2880	7
267	20240704	144900	71128555	2870	2870	2870	2870	0
268	20240704	144800	71128555	2870	2870	2870	2870	0
269	20240704	144700	71128555	2870	2870	2870	2870	0
270	20240704	144600	71128555	2870	2870	2870	2870	4
271	20240704	144500	71117075	2885	2885	2885	2885	0
272	20240704	144400	71117075	2885	2885	2885	2885	0
273	20240704	144300	71117075	2885	2885	2885	2885	10
274	20240704	144200	71088225	2870	2870	2870	2870	2159
275	20240704	144100	64891895	2870	2860	2870	2860	500
276	20240704	144000	63458890	2860	2860	2860	2860	50
277	20240704	143900	63315890	2860	2860	2860	2860	10
278	20240704	143800	63287290	2855	2855	2855	2855	37
279	20240704	143700	63181655	2855	2855	2855	2855	0
280	20240704	143600	63181655	2855	2855	2855	2855	0
281	20240704	143500	63181655	2855	2855	2855	2855	0
282	20240704	143400	63181655	2855	2855	2855	2855	0
283	20240704	143300	63181655	2855	2855	2855	2855	395
284	20240704	143200	62053930	2850	2850	2850	2850	117
285	20240704	143100	61720480	2845	2845	2845	2845	3
286	20240704	143000	61711945	2845	2845	2845	2845	23
287	20240704	142900	61646510	2845	2845	2845	2845	0
288	20240704	142800	61646510	2845	2845	2845	2845	3
289	20240704	142700	61637975	2845	2845	2845	2845	0
290	20240704	142600	61637975	2845	2845	2845	2845	25
291	20240704	142500	61566850	2850	2850	2850	2850	0
292	20240704	142400	61566850	2850	2850	2850	2850	0
293	20240704	142300	61566850	2850	2850	2850	2850	1
294	20240704	142200	61564000	2845	2845	2845	2845	25
295	20240704	142100	61492875	2850	2850	2850	2850	0
296	20240704	142000	61492875	2850	2850	2850	2850	10
297	20240704	141900	61464375	2855	2855	2855	2855	0
298	20240704	141800	61464375	2855	2855	2855	2855	0
299	20240704	141700	61464375	2855	2855	2855	2855	0
300	20240704	141600	61464375	2855	2855	2855	2855	0
301	20240704	141500	61464375	2855	2855	2855	2855	0
302	20240704	141400	61464375	2855	2855	2855	2855	1500
303	20240704	141300	57181875	2855	2850	2855	2850	1751
304	20240704	141200	52183850	2845	2850	2850	2845	326
305	20240704	141100	51254880	2850	2850	2850	2850	0
306	20240704	141000	51254880	2850	2850	2850	2850	0
307	20240704	140900	51254880	2850	2850	2850	2850	1
308	20240704	140800	51252030	2850	2850	2850	2850	319
309	20240704	140700	50342880	2850	2850	2850	2850	10
310	20240704	140600	50314380	2850	2850	2850	2850	10
311	20240704	140500	50285880	2845	2850	2850	2845	231
312	20240704	140400	49627640	2850	2850	2850	2850	0
313	20240704	140300	49627640	2850	2850	2850	2850	0
314	20240704	140200	49627640	2850	2855	2855	2850	4
315	20240704	140100	49616235	2855	2855	2855	2855	190
316	20240704	140000	49073785	2855	2855	2855	2855	400
317	20240704	135900	47931785	2850	2850	2850	2850	0
318	20240704	135800	47931785	2850	2850	2850	2850	0
319	20240704	135700	47931785	2850	2850	2850	2850	27
320	20240704	135600	47854835	2855	2855	2855	2855	105
321	20240704	135500	47555060	2850	2850	2850	2850	0
322	20240704	135400	47555060	2850	2855	2855	2850	116
323	20240704	135300	47223935	2850	2850	2850	2850	62
324	20240704	135200	47047235	2850	2850	2850	2850	0
325	20240704	135100	47047235	2850	2850	2850	2850	0
326	20240704	135000	47047235	2850	2850	2850	2850	0
327	20240704	134900	47047235	2850	2850	2850	2850	0
328	20240704	134800	47047235	2850	2850	2850	2850	0
329	20240704	134700	47047235	2850	2850	2850	2850	0
330	20240704	134600	47047235	2850	2850	2850	2850	0
331	20240704	134500	47047235	2850	2850	2850	2850	0
332	20240704	134400	47047235	2850	2850	2850	2850	0
333	20240704	134300	47047235	2850	2850	2850	2850	0
334	20240704	134200	47047235	2850	2850	2850	2850	0
335	20240704	134100	47047235	2850	2850	2850	2850	0
336	20240704	134000	47047235	2850	2850	2850	2850	0
337	20240704	133900	47047235	2850	2850	2850	2850	0
338	20240704	133800	47047235	2850	2850	2850	2850	0
339	20240704	133700	47047235	2850	2850	2850	2850	0
340	20240704	133600	47047235	2850	2850	2850	2850	0
341	20240704	133500	47047235	2850	2850	2850	2850	0
342	20240704	133400	47047235	2850	2850	2850	2850	334
343	20240704	133300	46095335	2850	2850	2850	2850	0
344	20240704	133200	46095335	2850	2850	2850	2850	0
345	20240704	133100	46095335	2850	2850	2850	2850	0
346	20240704	133000	46095335	2850	2850	2850	2850	0
347	20240704	132900	46095335	2850	2850	2850	2850	0
348	20240704	132800	46095335	2850	2850	2850	2850	0
349	20240704	132700	46095335	2850	2850	2850	2850	0
350	20240704	132600	46095335	2850	2850	2850	2850	0
351	20240704	132500	46095335	2850	2850	2850	2850	46
352	20240704	132400	45964235	2850	2850	2850	2850	40
353	20240704	132300	45850235	2855	2855	2855	2855	0
354	20240704	132200	45850235	2855	2855	2855	2855	0
355	20240704	132100	45850235	2855	2855	2855	2855	0
356	20240704	132000	45850235	2855	2855	2855	2855	0
357	20240704	131900	45850235	2855	2855	2855	2855	0
358	20240704	131800	45850235	2855	2855	2855	2855	0
359	20240704	131700	45850235	2855	2855	2855	2855	0
360	20240704	131600	45850235	2855	2855	2855	2855	0
361	20240704	131500	45850235	2855	2855	2855	2855	0
362	20240704	131400	45850235	2855	2855	2855	2855	0
363	20240704	131300	45850235	2855	2855	2855	2855	0
364	20240704	131200	45850235	2855	2855	2855	2855	0
365	20240704	131100	45850235	2855	2855	2855	2855	0
366	20240704	131000	45850235	2855	2855	2855	2855	0
367	20240704	130900	45850235	2855	2855	2855	2855	0
368	20240704	130800	45850235	2855	2855	2855	2855	0
369	20240704	130700	45850235	2855	2855	2855	2855	0
370	20240704	130600	45850235	2855	2855	2855	2855	0
371	20240704	130500	45850235	2855	2855	2855	2855	1
372	20240704	130400	45847380	2855	2855	2855	2855	0
373	20240704	130300	45847380	2855	2840	2855	2840	500
374	20240704	130200	44420930	2835	2835	2835	2835	0
375	20240704	130100	44420930	2835	2835	2835	2835	756
376	20240704	130000	42277670	2830	2830	2830	2830	349
377	20240704	125900	41290000	2835	2835	2835	2835	20
378	20240704	125800	41233300	2835	2835	2835	2835	22
379	20240704	125700	41170930	2840	2840	2840	2840	284
380	20240704	125600	40364370	2855	2855	2855	2855	0
381	20240704	125500	40364370	2855	2855	2855	2855	0
382	20240704	125400	40364370	2855	2855	2855	2855	0
383	20240704	125300	40364370	2855	2855	2855	2855	0
384	20240704	125200	40364370	2855	2855	2855	2855	0
385	20240704	125100	40364370	2855	2850	2855	2850	30
386	20240704	125000	40278830	2855	2855	2855	2855	0
387	20240704	124900	40278830	2855	2855	2855	2855	0
388	20240704	124800	40278830	2855	2855	2855	2855	0
389	20240704	124700	40278830	2855	2855	2855	2855	0
390	20240704	124600	40278830	2855	2855	2855	2855	5
391	20240704	124500	40264555	2845	2845	2845	2845	1
392	20240704	124400	40261710	2840	2840	2840	2840	0
393	20240704	124300	40261710	2840	2845	2845	2840	151
394	20240704	124200	39832615	2860	2860	2860	2860	0
395	20240704	124100	39832615	2860	2860	2860	2860	0
396	20240704	124000	39832615	2860	2860	2860	2860	0
397	20240704	123900	39832615	2860	2860	2860	2860	0
398	20240704	123800	39832615	2860	2855	2860	2855	11
399	20240704	123700	39801170	2855	2855	2855	2855	8
400	20240704	123600	39778330	2855	2850	2855	2850	100
401	20240704	123500	39493115	2845	2845	2845	2845	0
402	20240704	123400	39493115	2845	2845	2845	2845	0
403	20240704	123300	39493115	2845	2845	2845	2845	0
404	20240704	123200	39493115	2845	2845	2845	2845	2
405	20240704	123100	39487425	2845	2845	2845	2845	0
406	20240704	123000	39487425	2845	2845	2845	2845	0
407	20240704	122900	39487425	2845	2845	2845	2845	0
408	20240704	122800	39487425	2845	2845	2845	2845	0
409	20240704	122700	39487425	2845	2860	2860	2845	131
410	20240704	122600	39114580	2860	2860	2860	2860	0
411	20240704	122500	39114580	2860	2860	2860	2860	40
412	20240704	122400	39000180	2850	2850	2850	2850	0
413	20240704	122300	39000180	2850	2850	2850	2850	0
414	20240704	122200	39000180	2850	2850	2850	2850	0
415	20240704	122100	39000180	2850	2850	2850	2850	0
416	20240704	122000	39000180	2850	2855	2855	2850	973
417	20240704	121900	36226870	2855	2855	2855	2855	0
418	20240704	121800	36226870	2855	2860	2860	2855	300
419	20240704	121700	35369425	2870	2870	2870	2870	0
420	20240704	121600	35369425	2870	2870	2870	2870	0
421	20240704	121500	35369425	2870	2865	2870	2865	100
422	20240704	121400	35082660	2860	2860	2860	2860	3
423	20240704	121300	35074080	2860	2860	2860	2860	0
424	20240704	121200	35074080	2860	2860	2860	2860	16
425	20240704	121100	35028320	2860	2860	2860	2860	0
426	20240704	121000	35028320	2860	2860	2860	2860	3
427	20240704	120900	35019740	2860	2860	2860	2860	17
428	20240704	120800	34971120	2860	2860	2860	2860	0
429	20240704	120700	34971120	2860	2860	2860	2860	35
430	20240704	120600	34871020	2860	2860	2860	2860	3
431	20240704	120500	34862440	2865	2865	2865	2865	0
432	20240704	120400	34862440	2865	2865	2865	2865	0
433	20240704	120300	34862440	2865	2865	2865	2865	0
434	20240704	120200	34862440	2865	2865	2865	2865	0
435	20240704	120100	34862440	2865	2865	2865	2865	0
436	20240704	120000	34862440	2865	2865	2865	2865	33
437	20240704	115900	34767895	2865	2865	2865	2865	0
438	20240704	115800	34767895	2865	2865	2865	2865	0
439	20240704	115700	34767895	2865	2865	2865	2865	18
440	20240704	115600	34716325	2865	2865	2865	2865	0
441	20240704	115500	34716325	2865	2865	2865	2865	0
442	20240704	115400	34716325	2865	2865	2865	2865	0
443	20240704	115300	34716325	2865	2865	2865	2865	50
444	20240704	115200	34573075	2880	2880	2880	2880	0
445	20240704	115100	34573075	2880	2880	2880	2880	0
446	20240704	115000	34573075	2880	2880	2880	2880	0
447	20240704	114900	34573075	2880	2880	2880	2880	1000
448	20240704	114800	31693075	2880	2880	2880	2880	0
449	20240704	114700	31693075	2880	2880	2880	2880	0
450	20240704	114600	31693075	2880	2880	2880	2880	0
451	20240704	114500	31693075	2880	2880	2880	2880	0
452	20240704	114400	31693075	2880	2880	2880	2880	0
453	20240704	114300	31693075	2880	2880	2880	2880	120
454	20240704	114200	31347475	2880	2880	2880	2880	137
455	20240704	114100	30952915	2885	2885	2885	2885	0
456	20240704	114000	30952915	2885	2885	2885	2885	0
457	20240704	113900	30952915	2885	2885	2885	2885	0
458	20240704	113800	30952915	2885	2885	2885	2885	204
459	20240704	113700	30364375	2885	2885	2885	2880	17
460	20240704	113600	30315345	2885	2870	2885	2870	22
461	20240704	113500	30252190	2865	2865	2865	2865	0
462	20240704	113400	30252190	2865	2865	2865	2865	19
463	20240704	113300	30197755	2860	2860	2860	2860	3
464	20240704	113200	30189175	2860	2860	2860	2860	0
465	20240704	113100	30189175	2860	2860	2860	2860	0
466	20240704	113000	30189175	2860	2860	2860	2860	0
467	20240704	112900	30189175	2860	2860	2860	2860	78
468	20240704	112800	29966095	2860	2860	2860	2860	286
469	20240704	112700	29148135	2860	2860	2860	2860	0
470	20240704	112600	29148135	2860	2860	2860	2860	14
471	20240704	112500	29108095	2860	2860	2860	2860	0
472	20240704	112400	29108095	2860	2860	2860	2860	45
473	20240704	112300	28979395	2860	2860	2860	2860	0
474	20240704	112200	28979395	2860	2860	2860	2860	20
475	20240704	112100	28922195	2865	2865	2865	2865	0
476	20240704	112000	28922195	2865	2865	2865	2865	0
477	20240704	111900	28922195	2865	2865	2865	2865	0
478	20240704	111800	28922195	2865	2865	2865	2865	1
479	20240704	111700	28919330	2860	2865	2865	2860	26
480	20240704	111600	28844875	2860	2865	2865	2860	37
481	20240704	111500	28738985	2860	2860	2860	2860	0
482	20240704	111400	28738985	2860	2860	2860	2860	0
483	20240704	111300	28738985	2860	2860	2860	2860	3
484	20240704	111200	28730405	2860	2860	2860	2860	0
485	20240704	111100	28730405	2860	2860	2860	2860	0
486	20240704	111000	28730405	2860	2860	2860	2860	0
487	20240704	110900	28730405	2860	2860	2860	2860	0
488	20240704	110800	28730405	2860	2860	2860	2860	1572
489	20240704	110700	24234485	2860	2855	2860	2855	129
490	20240704	110600	23865690	2855	2855	2855	2855	0
491	20240704	110500	23865690	2855	2855	2855	2855	0
492	20240704	110400	23865690	2855	2855	2855	2855	3
493	20240704	110300	23857125	2855	2855	2855	2855	16
494	20240704	110200	23811445	2855	2855	2855	2855	0
495	20240704	110100	23811445	2855	2855	2855	2855	3
496	20240704	110000	23802880	2855	2855	2855	2855	49
497	20240704	105900	23662985	2855	2855	2855	2855	0
498	20240704	105800	23662985	2855	2855	2855	2855	32
499	20240704	105700	23571625	2855	2855	2855	2855	50
500	20240704	105600	23428875	2855	2855	2855	2855	85
501	20240704	105500	23186200	2855	2855	2855	2855	3
502	20240704	105400	23177635	2860	2860	2860	2860	0
503	20240704	105300	23177635	2860	2860	2860	2860	0
504	20240704	105200	23177635	2860	2860	2860	2860	0
505	20240704	105100	23177635	2860	2860	2860	2860	0
506	20240704	105000	23177635	2860	2860	2860	2860	0
507	20240704	104900	23177635	2860	2860	2860	2860	0
508	20240704	104800	23177635	2860	2860	2860	2860	40
509	20240704	104700	23063235	2860	2860	2860	2860	0
510	20240704	104600	23063235	2860	2860	2860	2860	2
511	20240704	104500	23057515	2855	2855	2855	2855	1
512	20240704	104400	23054660	2850	2850	2850	2850	13
513	20240704	104300	23017610	2850	2860	2870	2850	2113
514	20240704	104200	16992930	2860	2860	2870	2860	17
515	20240704	104100	16944240	2860	2860	2865	2860	32
516	20240704	104000	16852600	2860	2860	2865	2860	10
517	20240704	103900	16823985	2860	2860	2860	2860	61
518	20240704	103800	16649525	2860	2895	2895	2860	1432
519	20240704	103700	12530575	2895	2895	2895	2895	1
520	20240704	103600	12527680	2895	2895	2895	2895	389
521	20240704	103500	11401525	2895	2895	2895	2895	0
522	20240704	103400	11401525	2895	2895	2895	2895	0
523	20240704	103300	11401525	2895	2895	2895	2895	0
524	20240704	103200	11401525	2895	2895	2895	2895	183
525	20240704	103100	10871740	2895	2895	2895	2895	0
526	20240704	103000	10871740	2895	2895	2895	2895	0
527	20240704	102900	10871740	2895	2895	2895	2895	1
528	20240704	102800	10868845	2920	2920	2920	2920	0
529	20240704	102700	10868845	2920	2905	2920	2905	10
530	20240704	102600	10839720	2895	2900	2900	2890	988
531	20240704	102500	7975055	2900	2900	2905	2900	10
532	20240704	102400	7946015	2900	2900	2900	2900	1
533	20240704	102300	7943115	2900	2915	2915	2900	1245
534	20240704	102200	4320825	2915	2915	2915	2915	0
535	20240704	102100	4320825	2915	2920	2920	2915	7
536	20240704	102000	4300400	2915	2915	2915	2915	0
537	20240704	101900	4300400	2915	2915	2915	2915	3
538	20240704	101800	4291655	2915	2925	2925	2915	166
539	20240704	101700	3806440	2925	2930	2930	2925	143
540	20240704	101600	3387600	2940	2940	2940	2940	0
541	20240704	101500	3387600	2940	2940	2940	2940	0
542	20240704	101400	3387600	2940	2940	2940	2940	0
543	20240704	101300	3387600	2940	2940	2940	2940	0
544	20240704	101200	3387600	2940	2940	2940	2940	0
545	20240704	101100	3387600	2940	2940	2940	2940	0
546	20240704	101000	3387600	2940	2940	2940	2940	0
547	20240704	100900	3387600	2940	2940	2940	2940	0
548	20240704	100800	3387600	2940	2940	2940	2940	0
549	20240704	100700	3387600	2940	2940	2940	2940	0
550	20240704	100600	3387600	2940	2940	2940	2940	0
551	20240704	100500	3387600	2940	2940	2940	2940	0
552	20240704	100400	3387600	2940	2940	2940	2940	0
553	20240704	100300	3387600	2940	2940	2940	2940	0
554	20240704	100200	3387600	2940	2940	2940	2940	0
555	20240704	100100	3387600	2940	2940	2940	2940	0
556	20240704	100000	3387600	2940	2940	2940	2940	1
557	20240704	095900	3384660	2940	2940	2940	2940	0
558	20240704	095800	3384660	2940	2940	2940	2940	0
559	20240704	095700	3384660	2940	2940	2940	2940	0
560	20240704	095600	3384660	2940	2940	2940	2930	66
561	20240704	095500	3190750	2930	2930	2930	2930	39
562	20240704	095400	3076480	2940	2940	2940	2940	2
563	20240704	095300	3070600	2940	2940	2940	2940	0
564	20240704	095200	3070600	2940	2940	2940	2940	0
565	20240704	095100	3070600	2940	2940	2940	2940	0
566	20240704	095000	3070600	2940	2940	2940	2940	0
567	20240704	094900	3070600	2940	2940	2940	2940	0
568	20240704	094800	3070600	2940	2940	2940	2940	1
569	20240704	094700	3067660	2930	2930	2930	2930	0
570	20240704	094600	3067660	2930	2930	2930	2930	0
571	20240704	094500	3067660	2930	2930	2930	2930	0
572	20240704	094400	3067660	2930	2930	2930	2930	3
573	20240704	094300	3058870	2930	2930	2930	2930	0
574	20240704	094200	3058870	2930	2930	2930	2930	3
575	20240704	094100	3050080	2925	2925	2925	2925	0
576	20240704	094000	3050080	2925	2925	2925	2925	102
577	20240704	093900	2751730	2940	2940	2940	2940	0
578	20240704	093800	2751730	2940	2940	2940	2940	0
579	20240704	093700	2751730	2940	2940	2940	2940	1
580	20240704	093600	2748790	2925	2925	2925	2925	0
581	20240704	093500	2748790	2925	2925	2925	2925	0
582	20240704	093400	2748790	2925	2925	2925	2925	3
583	20240704	093300	2740015	2940	2940	2940	2940	0
584	20240704	093200	2740015	2940	2940	2940	2940	50
585	20240704	093100	2593015	2940	2940	2940	2940	0
586	20240704	093000	2593015	2940	2940	2940	2940	0
587	20240704	092900	2593015	2940	2940	2940	2940	2
588	20240704	092800	2587135	2940	2940	2940	2940	0
589	20240704	092700	2587135	2940	2940	2940	2940	0
590	20240704	092600	2587135	2940	2940	2940	2940	0
591	20240704	092500	2587135	2940	2940	2940	2940	0
592	20240704	092400	2587135	2940	2940	2940	2940	0
593	20240704	092300	2587135	2940	2940	2940	2940	0
594	20240704	092200	2587135	2940	2940	2940	2940	0
595	20240704	092100	2587135	2940	2940	2940	2940	0
596	20240704	092000	2587135	2940	2940	2940	2940	0
597	20240704	091900	2587135	2940	2940	2940	2940	0
598	20240704	091800	2587135	2940	2940	2940	2940	0
599	20240704	091700	2587135	2940	2940	2940	2940	0
600	20240704	091600	2587135	2940	2940	2940	2940	0
601	20240704	091500	2587135	2940	2940	2940	2940	278
602	20240704	091400	1769815	2940	2940	2940	2940	0
603	20240704	091300	1769815	2940	2940	2940	2940	53
604	20240704	091200	1613995	2940	2940	2940	2940	30
605	20240704	091100	1525795	2940	2940	2940	2940	0
606	20240704	091000	1525795	2940	2940	2940	2940	0
607	20240704	090900	1525795	2940	2940	2940	2940	1
608	20240704	090800	1522855	2900	2900	2900	2900	0
609	20240704	090700	1522855	2900	2900	2900	2900	0
610	20240704	090600	1522855	2900	2900	2900	2900	0
611	20240704	090500	1522855	2900	2900	2900	2900	0
612	20240704	090400	1522855	2900	2900	2900	2900	0
613	20240704	090300	1522855	2900	2940	2940	2900	27
614	20240704	090200	1444115	2950	2950	2950	2950	0
615	20240704	090100	1444115	2950	2950	2960	2950	14
616	20240704	090000	1402785	2950	2955	2955	2950	475