KissMeData/028080/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191400	27867980	2925	2925	2925	2925	346
3	20240711	191300	27867980	2925	2925	2925	2925	0
4	20240711	191200	27867980	2925	2925	2925	2925	0
5	20240711	191100	27867980	2925	2925	2925	2925	0
6	20240711	191000	27867980	2925	2925	2925	2925	0
7	20240711	190900	27867980	2925	2925	2925	2925	0
8	20240711	190800	27867980	2925	2925	2925	2925	0
9	20240711	190700	27867980	2925	2925	2925	2925	0
10	20240711	190600	27867980	2925	2925	2925	2925	0
11	20240711	190500	27867980	2925	2925	2925	2925	0
12	20240711	190400	27867980	2925	2925	2925	2925	0
13	20240711	190300	27867980	2925	2925	2925	2925	0
14	20240711	190200	27867980	2925	2925	2925	2925	0
15	20240711	190100	27867980	2925	2925	2925	2925	0
16	20240711	190000	27867980	2925	2925	2925	2925	0
17	20240711	185900	27867980	2925	2925	2925	2925	0
18	20240711	185800	27867980	2925	2925	2925	2925	0
19	20240711	185700	27867980	2925	2925	2925	2925	0
20	20240711	185600	27867980	2925	2925	2925	2925	0
21	20240711	185500	27867980	2925	2925	2925	2925	0
22	20240711	185400	27867980	2925	2925	2925	2925	0
23	20240711	185300	27867980	2925	2925	2925	2925	0
24	20240711	185200	27867980	2925	2925	2925	2925	0
25	20240711	185100	27867980	2925	2925	2925	2925	0
26	20240711	185000	27867980	2925	2925	2925	2925	0
27	20240711	184900	27867980	2925	2925	2925	2925	0
28	20240711	184800	27867980	2925	2925	2925	2925	0
29	20240711	184700	27867980	2925	2925	2925	2925	0
30	20240711	184600	27867980	2925	2925	2925	2925	0
31	20240711	184500	27867980	2925	2925	2925	2925	0
32	20240711	184400	27867980	2925	2925	2925	2925	346
33	20240711	184300	27867980	2925	2925	2925	2925	0
34	20240711	184200	27867980	2925	2925	2925	2925	0
35	20240711	184100	27867980	2925	2925	2925	2925	0
36	20240711	184000	27867980	2925	2925	2925	2925	0
37	20240711	183900	27867980	2925	2925	2925	2925	0
38	20240711	183800	27867980	2925	2925	2925	2925	0
39	20240711	183700	27867980	2925	2925	2925	2925	0
40	20240711	183600	27867980	2925	2925	2925	2925	0
41	20240711	183500	27867980	2925	2925	2925	2925	0
42	20240711	183400	27867980	2925	2925	2925	2925	0
43	20240711	183300	27867980	2925	2925	2925	2925	0
44	20240711	183200	27867980	2925	2925	2925	2925	0
45	20240711	183100	27867980	2925	2925	2925	2925	0
46	20240711	183000	27867980	2925	2925	2925	2925	0
47	20240711	182900	27867980	2925	2925	2925	2925	0
48	20240711	182800	27867980	2925	2925	2925	2925	0
49	20240711	182700	27867980	2925	2925	2925	2925	0
50	20240711	182600	27867980	2925	2925	2925	2925	0
51	20240711	182500	27867980	2925	2925	2925	2925	0
52	20240711	182400	27867980	2925	2925	2925	2925	0
53	20240711	182300	27867980	2925	2925	2925	2925	0
54	20240711	182200	27867980	2925	2925	2925	2925	0
55	20240711	182100	27867980	2925	2925	2925	2925	0
56	20240711	182000	27867980	2925	2925	2925	2925	0
57	20240711	181900	27867980	2925	2925	2925	2925	0
58	20240711	181800	27867980	2925	2925	2925	2925	0
59	20240711	181700	27867980	2925	2925	2925	2925	0
60	20240711	181600	27867980	2925	2925	2925	2925	0
61	20240711	181500	27867980	2925	2925	2925	2925	0
62	20240711	181400	27867980	2925	2925	2925	2925	346
63	20240711	181300	27867980	2925	2925	2925	2925	0
64	20240711	181200	27867980	2925	2925	2925	2925	0
65	20240711	181100	27867980	2925	2925	2925	2925	0
66	20240711	181000	27867980	2925	2925	2925	2925	0
67	20240711	180900	27867980	2925	2925	2925	2925	0
68	20240711	180800	27867980	2925	2925	2925	2925	0
69	20240711	180700	27867980	2925	2925	2925	2925	0
70	20240711	180600	27867980	2925	2925	2925	2925	0
71	20240711	180500	27867980	2925	2925	2925	2925	0
72	20240711	180400	27867980	2925	2925	2925	2925	0
73	20240711	180300	27867980	2925	2925	2925	2925	0
74	20240711	180200	27867980	2925	2925	2925	2925	0
75	20240711	180100	27867980	2925	2925	2925	2925	0
76	20240711	180000	27867980	2925	2925	2925	2925	0
77	20240711	175900	27867980	2925	2925	2925	2925	0
78	20240711	175800	27867980	2925	2925	2925	2925	0
79	20240711	175700	27867980	2925	2925	2925	2925	0
80	20240711	175600	27867980	2925	2925	2925	2925	0
81	20240711	175500	27867980	2925	2925	2925	2925	0
82	20240711	175400	27867980	2925	2925	2925	2925	0
83	20240711	175300	27867980	2925	2925	2925	2925	0
84	20240711	175200	27867980	2925	2925	2925	2925	0
85	20240711	175100	27867980	2925	2925	2925	2925	0
86	20240711	175000	27867980	2925	2925	2925	2925	0
87	20240711	174900	27867980	2925	2925	2925	2925	0
88	20240711	174800	27867980	2925	2925	2925	2925	0
89	20240711	174700	27867980	2925	2925	2925	2925	0
90	20240711	174600	27867980	2925	2925	2925	2925	0
91	20240711	174500	27867980	2925	2925	2925	2925	0
92	20240711	174400	27867980	2925	2925	2925	2925	346
93	20240711	174300	27867980	2925	2925	2925	2925	0
94	20240711	174200	27867980	2925	2925	2925	2925	0
95	20240711	174100	27867980	2925	2925	2925	2925	0
96	20240711	174000	27867980	2925	2925	2925	2925	0
97	20240711	173900	27867980	2925	2925	2925	2925	0
98	20240711	173800	27867980	2925	2925	2925	2925	0
99	20240711	173700	27867980	2925	2925	2925	2925	0
100	20240711	173600	27867980	2925	2925	2925	2925	0
101	20240711	173500	27867980	2925	2925	2925	2925	0
102	20240711	173400	27867980	2925	2925	2925	2925	0
103	20240711	173300	27867980	2925	2925	2925	2925	0
104	20240711	173200	27867980	2925	2925	2925	2925	0
105	20240711	173100	27867980	2925	2925	2925	2925	0
106	20240711	173000	27867980	2925	2925	2925	2925	0
107	20240711	172900	27867980	2925	2925	2925	2925	0
108	20240711	172800	27867980	2925	2925	2925	2925	0
109	20240711	172700	27867980	2925	2925	2925	2925	0
110	20240711	172600	27867980	2925	2925	2925	2925	0
111	20240711	172500	27867980	2925	2925	2925	2925	0
112	20240711	172400	27867980	2925	2925	2925	2925	0
113	20240711	172300	27867980	2925	2925	2925	2925	0
114	20240711	172200	27867980	2925	2925	2925	2925	0
115	20240711	172100	27867980	2925	2925	2925	2925	0
116	20240711	172000	27867980	2925	2925	2925	2925	0
117	20240711	171900	27867980	2925	2925	2925	2925	0
118	20240711	171800	27867980	2925	2925	2925	2925	0
119	20240711	171700	27867980	2925	2925	2925	2925	0
120	20240711	171600	27867980	2925	2925	2925	2925	0
121	20240711	171500	27867980	2925	2925	2925	2925	0
122	20240711	171400	27867980	2925	2925	2925	2925	346
123	20240711	171300	27867980	2925	2925	2925	2925	0
124	20240711	171200	27867980	2925	2925	2925	2925	0
125	20240711	171100	27867980	2925	2925	2925	2925	0
126	20240711	171000	27867980	2925	2925	2925	2925	0
127	20240711	170900	27867980	2925	2925	2925	2925	0
128	20240711	170800	27867980	2925	2925	2925	2925	0
129	20240711	170700	27867980	2925	2925	2925	2925	0
130	20240711	170600	27867980	2925	2925	2925	2925	0
131	20240711	170500	27867980	2925	2925	2925	2925	0
132	20240711	170400	27867980	2925	2925	2925	2925	0
133	20240711	170300	27867980	2925	2925	2925	2925	0
134	20240711	170200	27867980	2925	2925	2925	2925	0
135	20240711	170100	27867980	2925	2925	2925	2925	0
136	20240711	170000	27867980	2925	2925	2925	2925	0
137	20240711	165900	27867980	2925	2925	2925	2925	0
138	20240711	165800	27867980	2925	2925	2925	2925	0
139	20240711	165700	27867980	2925	2925	2925	2925	0
140	20240711	165600	27867980	2925	2925	2925	2925	0
141	20240711	165500	27867980	2925	2925	2925	2925	0
142	20240711	165400	27867980	2925	2925	2925	2925	0
143	20240711	165300	27867980	2925	2925	2925	2925	0
144	20240711	165200	27867980	2925	2925	2925	2925	0
145	20240711	165100	27867980	2925	2925	2925	2925	0
146	20240711	165000	27867980	2925	2925	2925	2925	0
147	20240711	164900	27867980	2925	2925	2925	2925	0
148	20240711	164800	27867980	2925	2925	2925	2925	0
149	20240711	164700	27867980	2925	2925	2925	2925	0
150	20240711	164600	27867980	2925	2925	2925	2925	0
151	20240711	164500	27867980	2925	2925	2925	2925	0
152	20240711	164400	27867980	2925	2925	2925	2925	346
153	20240711	164300	27867980	2925	2925	2925	2925	0
154	20240711	164200	27867980	2925	2925	2925	2925	0
155	20240711	164100	27867980	2925	2925	2925	2925	0
156	20240711	164000	27867980	2925	2925	2925	2925	0
157	20240711	163900	27867980	2925	2925	2925	2925	0
158	20240711	163800	27867980	2925	2925	2925	2925	0
159	20240711	163700	27867980	2925	2925	2925	2925	0
160	20240711	163600	27867980	2925	2925	2925	2925	0
161	20240711	163500	27867980	2925	2925	2925	2925	0
162	20240711	163400	27867980	2925	2925	2925	2925	0
163	20240711	163300	27867980	2925	2925	2925	2925	0
164	20240711	163200	27867980	2925	2925	2925	2925	0
165	20240711	163100	27867980	2925	2925	2925	2925	0
166	20240711	163000	27867980	2925	2925	2925	2925	0
167	20240711	162900	27867980	2925	2925	2925	2925	0
168	20240711	162800	27867980	2925	2925	2925	2925	0
169	20240711	162700	27867980	2925	2925	2925	2925	0
170	20240711	162600	27867980	2925	2925	2925	2925	0
171	20240711	162500	27867980	2925	2925	2925	2925	0
172	20240711	162400	27867980	2925	2925	2925	2925	0
173	20240711	162300	27867980	2925	2925	2925	2925	0
174	20240711	162200	27867980	2925	2925	2925	2925	0
175	20240711	162100	27867980	2925	2925	2925	2925	0
176	20240711	162000	27867980	2925	2925	2925	2925	0
177	20240711	161900	27867980	2925	2925	2925	2925	0
178	20240711	161800	27867980	2925	2925	2925	2925	0
179	20240711	161700	27867980	2925	2925	2925	2925	0
180	20240711	161600	27867980	2925	2925	2925	2925	0
181	20240711	161500	27867980	2925	2925	2925	2925	0
182	20240711	161400	27867980	2925	2925	2925	2925	346
183	20240711	161300	27867980	2925	2925	2925	2925	0
184	20240711	161200	27867980	2925	2925	2925	2925	0
185	20240711	161100	27867980	2925	2925	2925	2925	0
186	20240711	161000	27867980	2925	2925	2925	2925	0
187	20240711	160900	27867980	2925	2925	2925	2925	0
188	20240711	160800	27867980	2925	2925	2925	2925	0
189	20240711	160700	27867980	2925	2925	2925	2925	0
190	20240711	160600	27867980	2925	2925	2925	2925	0
191	20240711	160500	27867980	2925	2925	2925	2925	0
192	20240711	160400	27867980	2925	2925	2925	2925	0
193	20240711	160300	27867980	2925	2925	2925	2925	0
194	20240711	160200	27867980	2925	2925	2925	2925	0
195	20240711	160100	27867980	2925	2925	2925	2925	0
196	20240711	160000	27867980	2925	2925	2925	2925	0
197	20240711	155900	27867980	2925	2925	2925	2925	0
198	20240711	155800	27867980	2925	2925	2925	2925	0
199	20240711	155700	27867980	2925	2925	2925	2925	0
200	20240711	155600	27867980	2925	2925	2925	2925	0
201	20240711	155500	27867980	2925	2925	2925	2925	0
202	20240711	155400	27867980	2925	2925	2925	2925	0
203	20240711	155300	27867980	2925	2925	2925	2925	0
204	20240711	155200	27867980	2925	2925	2925	2925	0
205	20240711	155100	27867980	2925	2925	2925	2925	0
206	20240711	155000	27867980	2925	2925	2925	2925	0
207	20240711	154900	27867980	2925	2925	2925	2925	0
208	20240711	154800	27867980	2925	2925	2925	2925	0
209	20240711	154700	27867980	2925	2925	2925	2925	0
210	20240711	154600	27867980	2925	2925	2925	2925	0
211	20240711	154500	27867980	2925	2925	2925	2925	0
212	20240711	154400	27867980	2925	2925	2925	2925	346
213	20240711	154300	27867980	2925	2925	2925	2925	0
214	20240711	154200	27867980	2925	2925	2925	2925	0
215	20240711	154100	27867980	2925	2925	2925	2925	0
216	20240711	154000	27867980	2925	2925	2925	2925	0
217	20240711	153900	27867980	2925	2925	2925	2925	0
218	20240711	153800	27867980	2925	2925	2925	2925	0
219	20240711	153700	27867980	2925	2925	2925	2925	0
220	20240711	153600	27867980	2925	2925	2925	2925	0
221	20240711	153500	27867980	2925	2925	2925	2925	0
222	20240711	153400	27867980	2925	2925	2925	2925	0
223	20240711	153300	27867980	2925	2925	2925	2925	0
224	20240711	153200	27867980	2925	2925	2925	2925	0
225	20240711	153100	27867980	2925	2925	2925	2925	0
226	20240711	153000	27867980	2925	2925	2925	2925	346
227	20240711	152900	26855930	2925	2925	2925	2925	0
228	20240711	152800	26855930	2925	2925	2925	2925	0
229	20240711	152700	26855930	2925	2925	2925	2925	0
230	20240711	152600	26855930	2925	2925	2925	2925	0
231	20240711	152500	26855930	2925	2925	2925	2925	0
232	20240711	152400	26855930	2925	2925	2925	2925	0
233	20240711	152300	26855930	2925	2925	2925	2925	0
234	20240711	152200	26855930	2925	2925	2925	2925	0
235	20240711	152100	26855930	2925	2925	2925	2925	0
236	20240711	152000	26855930	2925	2925	2925	2925	0
237	20240711	151900	26855930	2925	2935	2935	2925	11
238	20240711	151800	26823735	2930	2935	2935	2925	28
239	20240711	151700	26741710	2935	2935	2935	2935	0
240	20240711	151600	26741710	2935	2935	2935	2935	217
241	20240711	151500	26104815	2935	2940	2940	2935	6
242	20240711	151400	26087200	2935	2935	2935	2935	0
243	20240711	151300	26087200	2935	2935	2935	2935	3
244	20240711	151200	26078395	2935	2935	2935	2935	0
245	20240711	151100	26078395	2935	2935	2935	2935	10
246	20240711	151000	26049045	2935	2935	2935	2935	15
247	20240711	150900	26005020	2935	2940	2940	2935	172
248	20240711	150800	25499435	2935	2935	2935	2935	0
249	20240711	150700	25499435	2935	2935	2935	2935	0
250	20240711	150600	25499435	2935	2935	2935	2935	6
251	20240711	150500	25481825	2935	2935	2935	2935	3
252	20240711	150400	25473020	2935	2935	2935	2935	6
253	20240711	150300	25455410	2935	2935	2935	2935	5
254	20240711	150200	25440735	2935	2935	2935	2935	0
255	20240711	150100	25440735	2935	2935	2935	2935	0
256	20240711	150000	25440735	2935	2935	2935	2935	0
257	20240711	145900	25440735	2935	2935	2935	2935	0
258	20240711	145800	25440735	2935	2935	2935	2935	0
259	20240711	145700	25440735	2935	2935	2935	2935	197
260	20240711	145600	24862540	2940	2940	2940	2940	18
261	20240711	145500	24809620	2935	2935	2935	2935	0
262	20240711	145400	24809620	2935	2940	2940	2935	44
263	20240711	145300	24680305	2935	2935	2935	2935	0
264	20240711	145200	24680305	2935	2935	2935	2935	0
265	20240711	145100	24680305	2935	2935	2935	2935	381
266	20240711	145000	23562070	2935	2940	2940	2935	795
267	20240711	144900	21228735	2935	2935	2935	2935	0
268	20240711	144800	21228735	2935	2935	2935	2935	0
269	20240711	144700	21228735	2935	2935	2935	2935	0
270	20240711	144600	21228735	2935	2935	2935	2935	0
271	20240711	144500	21228735	2935	2935	2935	2935	0
272	20240711	144400	21228735	2935	2935	2935	2935	0
273	20240711	144300	21228735	2935	2935	2935	2935	0
274	20240711	144200	21228735	2935	2935	2935	2935	0
275	20240711	144100	21228735	2935	2935	2935	2935	0
276	20240711	144000	21228735	2935	2935	2935	2935	0
277	20240711	143900	21228735	2935	2935	2935	2935	0
278	20240711	143800	21228735	2935	2935	2935	2935	0
279	20240711	143700	21228735	2935	2935	2935	2935	0
280	20240711	143600	21228735	2935	2935	2935	2935	0
281	20240711	143500	21228735	2935	2935	2935	2935	0
282	20240711	143400	21228735	2935	2935	2935	2935	0
283	20240711	143300	21228735	2935	2940	2940	2935	124
284	20240711	143200	20864225	2935	2935	2935	2935	0
285	20240711	143100	20864225	2935	2935	2935	2935	0
286	20240711	143000	20864225	2935	2935	2935	2935	3
287	20240711	142900	20855420	2940	2940	2940	2940	0
288	20240711	142800	20855420	2940	2940	2940	2940	46
289	20240711	142700	20720180	2935	2935	2935	2935	3
290	20240711	142600	20711375	2935	2935	2935	2935	0
291	20240711	142500	20711375	2935	2935	2935	2935	0
292	20240711	142400	20711375	2935	2935	2935	2935	3
293	20240711	142300	20702570	2935	2935	2935	2935	0
294	20240711	142200	20702570	2935	2935	2935	2935	0
295	20240711	142100	20702570	2935	2935	2935	2935	0
296	20240711	142000	20702570	2935	2935	2935	2935	0
297	20240711	141900	20702570	2935	2935	2935	2935	0
298	20240711	141800	20702570	2935	2935	2935	2935	0
299	20240711	141700	20702570	2935	2935	2935	2935	0
300	20240711	141600	20702570	2935	2935	2935	2935	0
301	20240711	141500	20702570	2935	2935	2935	2935	0
302	20240711	141400	20702570	2935	2935	2935	2935	0
303	20240711	141300	20702570	2935	2935	2935	2935	0
304	20240711	141200	20702570	2935	2935	2935	2935	0
305	20240711	141100	20702570	2935	2935	2935	2935	0
306	20240711	141000	20702570	2935	2935	2935	2935	0
307	20240711	140900	20702570	2935	2935	2935	2935	0
308	20240711	140800	20702570	2935	2935	2935	2935	0
309	20240711	140700	20702570	2935	2935	2935	2935	0
310	20240711	140600	20702570	2935	2935	2935	2935	0
311	20240711	140500	20702570	2935	2935	2935	2935	0
312	20240711	140400	20702570	2935	2935	2935	2935	0
313	20240711	140300	20702570	2935	2935	2935	2935	0
314	20240711	140200	20702570	2935	2935	2935	2935	0
315	20240711	140100	20702570	2935	2940	2940	2935	111
316	20240711	140000	20376285	2935	2940	2940	2935	111
317	20240711	135900	20050000	2935	2935	2935	2935	0
318	20240711	135800	20050000	2935	2935	2935	2935	0
319	20240711	135700	20050000	2935	2935	2940	2935	30
320	20240711	135600	19961865	2935	2935	2935	2935	0
321	20240711	135500	19961865	2935	2935	2935	2935	0
322	20240711	135400	19961865	2935	2935	2935	2935	22
323	20240711	135300	19897295	2935	2935	2935	2935	0
324	20240711	135200	19897295	2935	2935	2935	2935	0
325	20240711	135100	19897295	2935	2935	2935	2935	0
326	20240711	135000	19897295	2935	2935	2935	2935	0
327	20240711	134900	19897295	2935	2935	2935	2935	0
328	20240711	134800	19897295	2935	2935	2935	2935	0
329	20240711	134700	19897295	2935	2935	2935	2935	0
330	20240711	134600	19897295	2935	2935	2935	2935	0
331	20240711	134500	19897295	2935	2935	2935	2935	0
332	20240711	134400	19897295	2935	2935	2935	2935	0
333	20240711	134300	19897295	2935	2935	2935	2935	20
334	20240711	134200	19838595	2935	2935	2935	2935	0
335	20240711	134100	19838595	2935	2935	2935	2935	0
336	20240711	134000	19838595	2935	2935	2935	2935	0
337	20240711	133900	19838595	2935	2935	2935	2935	0
338	20240711	133800	19838595	2935	2935	2935	2935	0
339	20240711	133700	19838595	2935	2935	2935	2935	0
340	20240711	133600	19838595	2935	2935	2935	2935	0
341	20240711	133500	19838595	2935	2935	2935	2935	0
342	20240711	133400	19838595	2935	2935	2935	2935	0
343	20240711	133300	19838595	2935	2935	2935	2935	0
344	20240711	133200	19838595	2935	2935	2935	2935	0
345	20240711	133100	19838595	2935	2935	2935	2935	0
346	20240711	133000	19838595	2935	2935	2935	2935	0
347	20240711	132900	19838595	2935	2935	2935	2935	0
348	20240711	132800	19838595	2935	2935	2935	2935	0
349	20240711	132700	19838595	2935	2940	2940	2935	201
350	20240711	132600	19248630	2940	2940	2940	2940	0
351	20240711	132500	19248630	2940	2940	2940	2940	0
352	20240711	132400	19248630	2940	2940	2940	2940	0
353	20240711	132300	19248630	2940	2940	2940	2940	0
354	20240711	132200	19248630	2940	2940	2940	2940	12
355	20240711	132100	19213350	2950	2945	2950	2945	104
356	20240711	132000	18906630	2935	2935	2935	2935	0
357	20240711	131900	18906630	2935	2935	2935	2935	0
358	20240711	131800	18906630	2935	2935	2935	2935	0
359	20240711	131700	18906630	2935	2935	2935	2935	0
360	20240711	131600	18906630	2935	2935	2935	2935	0
361	20240711	131500	18906630	2935	2935	2935	2935	0
362	20240711	131400	18906630	2935	2935	2935	2935	0
363	20240711	131300	18906630	2935	2935	2935	2935	8
364	20240711	131200	18883150	2935	2935	2935	2935	6
365	20240711	131100	18865540	2935	2935	2935	2935	0
366	20240711	131000	18865540	2935	2935	2935	2935	0
367	20240711	130900	18865540	2935	2945	2945	2935	132
368	20240711	130800	18477370	2950	2950	2950	2950	0
369	20240711	130700	18477370	2950	2950	2950	2950	0
370	20240711	130600	18477370	2950	2950	2950	2950	1
371	20240711	130500	18474420	2945	2945	2945	2945	0
372	20240711	130400	18474420	2945	2945	2945	2945	0
373	20240711	130300	18474420	2945	2945	2945	2945	0
374	20240711	130200	18474420	2945	2945	2945	2945	0
375	20240711	130100	18474420	2945	2950	2950	2945	42
376	20240711	130000	18350555	2945	2945	2945	2945	0
377	20240711	125900	18350555	2945	2945	2945	2945	0
378	20240711	125800	18350555	2945	2945	2945	2945	0
379	20240711	125700	18350555	2945	2945	2945	2945	0
380	20240711	125600	18350555	2945	2945	2945	2945	0
381	20240711	125500	18350555	2945	2945	2945	2945	0
382	20240711	125400	18350555	2945	2945	2945	2945	0
383	20240711	125300	18350555	2945	2945	2945	2945	0
384	20240711	125200	18350555	2945	2945	2945	2945	0
385	20240711	125100	18350555	2945	2945	2945	2945	8
386	20240711	125000	18326995	2955	2955	2955	2955	0
387	20240711	124900	18326995	2955	2955	2955	2955	0
388	20240711	124800	18326995	2955	2955	2955	2955	0
389	20240711	124700	18326995	2955	2955	2955	2955	0
390	20240711	124600	18326995	2955	2955	2955	2955	0
391	20240711	124500	18326995	2955	2955	2955	2955	0
392	20240711	124400	18326995	2955	2955	2955	2955	0
393	20240711	124300	18326995	2955	2955	2955	2955	0
394	20240711	124200	18326995	2955	2955	2955	2955	0
395	20240711	124100	18326995	2955	2955	2955	2955	0
396	20240711	124000	18326995	2955	2955	2955	2955	0
397	20240711	123900	18326995	2955	2955	2955	2955	0
398	20240711	123800	18326995	2955	2955	2955	2955	0
399	20240711	123700	18326995	2955	2955	2955	2955	0
400	20240711	123600	18326995	2955	2955	2955	2955	5
401	20240711	123500	18312220	2940	2940	2940	2940	0
402	20240711	123400	18312220	2940	2940	2940	2935	240
403	20240711	123300	17606725	2935	2935	2935	2935	0
404	20240711	123200	17606725	2935	2935	2935	2935	0
405	20240711	123100	17606725	2935	2935	2935	2935	65
406	20240711	123000	17415950	2935	2935	2935	2935	3
407	20240711	122900	17407145	2940	2940	2940	2940	0
408	20240711	122800	17407145	2940	2940	2940	2940	0
409	20240711	122700	17407145	2940	2940	2940	2940	0
410	20240711	122600	17407145	2940	2940	2940	2940	35
411	20240711	122500	17304245	2935	2940	2940	2935	4
412	20240711	122400	17292500	2935	2935	2935	2935	0
413	20240711	122300	17292500	2935	2940	2940	2935	27
414	20240711	122200	17213155	2935	2935	2935	2935	0
415	20240711	122100	17213155	2935	2935	2935	2935	0
416	20240711	122000	17213155	2935	2940	2940	2935	33
417	20240711	121900	17116150	2940	2940	2940	2940	0
418	20240711	121800	17116150	2940	2940	2940	2940	0
419	20240711	121700	17116150	2940	2940	2940	2940	2
420	20240711	121600	17110270	2935	2935	2935	2935	0
421	20240711	121500	17110270	2935	2935	2935	2935	3
422	20240711	121400	17101465	2935	2935	2935	2935	0
423	20240711	121300	17101465	2935	2935	2935	2935	0
424	20240711	121200	17101465	2935	2935	2935	2935	0
425	20240711	121100	17101465	2935	2935	2935	2935	3
426	20240711	121000	17092660	2935	2935	2935	2935	0
427	20240711	120900	17092660	2935	2935	2935	2935	0
428	20240711	120800	17092660	2935	2935	2935	2935	0
429	20240711	120700	17092660	2935	2935	2935	2935	3
430	20240711	120600	17083855	2935	2935	2935	2935	0
431	20240711	120500	17083855	2935	2935	2935	2935	0
432	20240711	120400	17083855	2935	2935	2935	2935	0
433	20240711	120300	17083855	2935	2935	2940	2935	447
434	20240711	120200	15769910	2935	2935	2935	2935	0
435	20240711	120100	15769910	2935	2935	2935	2935	0
436	20240711	120000	15769910	2935	2935	2935	2935	0
437	20240711	115900	15769910	2935	2935	2935	2935	70
438	20240711	115800	15564460	2935	2935	2935	2935	0
439	20240711	115700	15564460	2935	2935	2935	2935	0
440	20240711	115600	15564460	2935	2935	2935	2935	0
441	20240711	115500	15564460	2935	2935	2935	2935	0
442	20240711	115400	15564460	2935	2935	2935	2935	0
443	20240711	115300	15564460	2935	2935	2935	2935	0
444	20240711	115200	15564460	2935	2935	2935	2935	0
445	20240711	115100	15564460	2935	2935	2935	2935	0
446	20240711	115000	15564460	2935	2935	2935	2935	0
447	20240711	114900	15564460	2935	2935	2935	2935	0
448	20240711	114800	15564460	2935	2935	2935	2935	0
449	20240711	114700	15564460	2935	2935	2935	2935	112
450	20240711	114600	15235740	2935	2935	2935	2935	0
451	20240711	114500	15235740	2935	2935	2935	2935	0
452	20240711	114400	15235740	2935	2935	2935	2935	38
453	20240711	114300	15124210	2935	2935	2935	2935	20
454	20240711	114200	15065510	2935	2935	2935	2935	0
455	20240711	114100	15065510	2935	2935	2935	2935	0
456	20240711	114000	15065510	2935	2935	2935	2935	0
457	20240711	113900	15065510	2935	2935	2935	2935	0
458	20240711	113800	15065510	2935	2935	2935	2935	0
459	20240711	113700	15065510	2935	2935	2935	2935	0
460	20240711	113600	15065510	2935	2935	2935	2935	0
461	20240711	113500	15065510	2935	2935	2935	2935	0
462	20240711	113400	15065510	2935	2935	2935	2935	0
463	20240711	113300	15065510	2935	2935	2935	2935	0
464	20240711	113200	15065510	2935	2935	2935	2935	0
465	20240711	113100	15065510	2935	2935	2935	2935	0
466	20240711	113000	15065510	2935	2940	2940	2935	2
467	20240711	112900	15059635	2940	2940	2940	2940	0
468	20240711	112800	15059635	2940	2940	2940	2940	6
469	20240711	112700	15041995	2935	2935	2935	2935	0
470	20240711	112600	15041995	2935	2935	2935	2935	0
471	20240711	112500	15041995	2935	2940	2940	2935	14
472	20240711	112400	15000845	2940	2940	2940	2940	0
473	20240711	112300	15000845	2940	2940	2940	2940	0
474	20240711	112200	15000845	2940	2940	2940	2940	0
475	20240711	112100	15000845	2940	2945	2950	2940	36
476	20240711	112000	14894760	2955	2955	2955	2955	0
477	20240711	111900	14894760	2955	2955	2955	2955	0
478	20240711	111800	14894760	2955	2955	2955	2955	0
479	20240711	111700	14894760	2955	2955	2955	2955	0
480	20240711	111600	14894760	2955	2955	2955	2955	0
481	20240711	111500	14894760	2955	2955	2955	2955	0
482	20240711	111400	14894760	2955	2955	2955	2955	0
483	20240711	111300	14894760	2955	2955	2955	2955	0
484	20240711	111200	14894760	2955	2955	2955	2955	0
485	20240711	111100	14894760	2955	2955	2955	2955	0
486	20240711	111000	14894760	2955	2955	2955	2955	0
487	20240711	110900	14894760	2955	2955	2955	2955	0
488	20240711	110800	14894760	2955	2955	2955	2955	0
489	20240711	110700	14894760	2955	2955	2955	2955	0
490	20240711	110600	14894760	2955	2955	2955	2955	0
491	20240711	110500	14894760	2955	2955	2955	2955	0
492	20240711	110400	14894760	2955	2955	2955	2955	0
493	20240711	110300	14894760	2955	2955	2955	2955	0
494	20240711	110200	14894760	2955	2955	2955	2955	0
495	20240711	110100	14894760	2955	2955	2955	2955	0
496	20240711	110000	14894760	2955	2950	2955	2950	13
497	20240711	105900	14856405	2950	2950	2950	2950	0
498	20240711	105800	14856405	2950	2950	2950	2950	0
499	20240711	105700	14856405	2950	2950	2950	2950	0
500	20240711	105600	14856405	2950	2950	2950	2950	0
501	20240711	105500	14856405	2950	2950	2950	2950	3
502	20240711	105400	14847555	2945	2945	2945	2945	8
503	20240711	105300	14823995	2945	2945	2945	2945	0
504	20240711	105200	14823995	2945	2945	2945	2945	0
505	20240711	105100	14823995	2945	2945	2945	2945	0
506	20240711	105000	14823995	2945	2945	2945	2945	0
507	20240711	104900	14823995	2945	2945	2945	2945	0
508	20240711	104800	14823995	2945	2945	2945	2945	8
509	20240711	104700	14800435	2940	2940	2940	2940	0
510	20240711	104600	14800435	2940	2940	2940	2940	0
511	20240711	104500	14800435	2940	2940	2940	2940	0
512	20240711	104400	14800435	2940	2940	2940	2940	0
513	20240711	104300	14800435	2940	2940	2940	2940	0
514	20240711	104200	14800435	2940	2940	2940	2940	10
515	20240711	104100	14771035	2935	2935	2935	2935	0
516	20240711	104000	14771035	2935	2935	2935	2935	0
517	20240711	103900	14771035	2935	2935	2935	2935	3
518	20240711	103800	14762230	2935	2940	2940	2935	189
519	20240711	103700	14206690	2940	2940	2940	2940	0
520	20240711	103600	14206690	2940	2940	2940	2940	3
521	20240711	103500	14197870	2940	2940	2940	2940	0
522	20240711	103400	14197870	2940	2940	2940	2940	0
523	20240711	103300	14197870	2940	2940	2940	2940	0
524	20240711	103200	14197870	2940	2940	2940	2940	0
525	20240711	103100	14197870	2940	2950	2950	2940	7
526	20240711	103000	14177280	2945	2945	2945	2945	0
527	20240711	102900	14177280	2945	2945	2945	2945	0
528	20240711	102800	14177280	2945	2945	2945	2945	0
529	20240711	102700	14177280	2945	2945	2945	2945	7
530	20240711	102600	14156665	2945	2945	2945	2945	0
531	20240711	102500	14156665	2945	2945	2945	2945	0
532	20240711	102400	14156665	2945	2945	2945	2945	0
533	20240711	102300	14156665	2945	2945	2945	2945	0
534	20240711	102200	14156665	2945	2945	2945	2945	7
535	20240711	102100	14136050	2940	2940	2940	2940	0
536	20240711	102000	14136050	2940	2940	2940	2940	0
537	20240711	101900	14136050	2940	2940	2940	2940	0
538	20240711	101800	14136050	2940	2940	2940	2940	20
539	20240711	101700	14077250	2940	2940	2940	2940	14
540	20240711	101600	14036090	2945	2945	2945	2945	0
541	20240711	101500	14036090	2945	2945	2945	2945	22
542	20240711	101400	13971300	2940	2940	2940	2940	0
543	20240711	101300	13971300	2940	2940	2940	2940	14
544	20240711	101200	13930140	2940	2940	2940	2940	0
545	20240711	101100	13930140	2940	2940	2940	2940	15
546	20240711	101000	13886040	2940	2940	2940	2940	0
547	20240711	100900	13886040	2940	2940	2940	2940	754
548	20240711	100800	11669280	2950	2950	2950	2950	0
549	20240711	100700	11669280	2950	2950	2950	2950	6
550	20240711	100600	11651580	2945	2945	2945	2945	0
551	20240711	100500	11651580	2945	2945	2945	2940	609
552	20240711	100400	9858350	2940	2940	2940	2940	0
553	20240711	100300	9858350	2940	2940	2940	2940	0
554	20240711	100200	9858350	2940	2945	2945	2940	68
555	20240711	100100	9658185	2955	2955	2955	2955	56
556	20240711	100000	9492705	2955	2955	2955	2955	0
557	20240711	095900	9492705	2955	2955	2955	2955	0
558	20240711	095800	9492705	2955	2955	2955	2955	0
559	20240711	095700	9492705	2955	2955	2955	2955	2
560	20240711	095600	9486795	2955	2955	2955	2955	2
561	20240711	095500	9480885	2955	2955	2955	2955	1
562	20240711	095400	9477930	2940	2940	2940	2940	3
563	20240711	095300	9469110	2950	2950	2950	2950	552
564	20240711	095200	7840710	2950	2950	2950	2950	0
565	20240711	095100	7840710	2950	2950	2950	2950	1
566	20240711	095000	7837760	2935	2950	2950	2935	115
567	20240711	094900	7498735	2950	2940	2950	2940	10
568	20240711	094800	7469295	2935	2935	2935	2935	0
569	20240711	094700	7469295	2935	2935	2935	2935	0
570	20240711	094600	7469295	2935	2935	2935	2935	12
571	20240711	094500	7434075	2935	2935	2935	2935	274
572	20240711	094400	6629885	2935	2935	2935	2935	11
573	20240711	094300	6597600	2950	2950	2950	2950	0
574	20240711	094200	6597600	2950	2950	2950	2950	0
575	20240711	094100	6597600	2950	2945	2950	2945	309
576	20240711	094000	5686595	2940	2940	2940	2940	33
577	20240711	093900	5589575	2935	2940	2940	2935	431
578	20240711	093800	4322565	2960	2960	2960	2960	0
579	20240711	093700	4322565	2960	2960	2960	2960	0
580	20240711	093600	4322565	2960	2960	2960	2960	0
581	20240711	093500	4322565	2960	2960	2960	2960	0
582	20240711	093400	4322565	2960	2960	2960	2960	0
583	20240711	093300	4322565	2960	2960	2960	2960	0
584	20240711	093200	4322565	2960	2960	2960	2960	0
585	20240711	093100	4322565	2960	2960	2960	2960	0
586	20240711	093000	4322565	2960	2960	2960	2960	0
587	20240711	092900	4322565	2960	2960	2960	2960	0
588	20240711	092800	4322565	2960	2960	2960	2960	541
589	20240711	092700	2721205	2960	2960	2960	2960	107
590	20240711	092600	2404485	2960	2960	2960	2960	0
591	20240711	092500	2404485	2960	2960	2960	2960	0
592	20240711	092400	2404485	2960	2960	2960	2960	0
593	20240711	092300	2404485	2960	2960	2960	2960	0
594	20240711	092200	2404485	2960	2960	2960	2960	0
595	20240711	092100	2404485	2960	2960	2960	2960	0
596	20240711	092000	2404485	2960	2960	2960	2960	0
597	20240711	091900	2404485	2960	2960	2960	2960	0
598	20240711	091800	2404485	2960	2960	2960	2960	0
599	20240711	091700	2404485	2960	2960	2960	2960	0
600	20240711	091600	2404485	2960	2960	2960	2960	22
601	20240711	091500	2339365	2975	2975	2975	2975	0
602	20240711	091400	2339365	2975	2975	2975	2975	0
603	20240711	091300	2339365	2975	2975	2975	2975	0
604	20240711	091200	2339365	2975	2975	2975	2975	0
605	20240711	091100	2339365	2975	2970	2975	2970	2
606	20240711	091000	2333420	2990	2990	2990	2990	0
607	20240711	090900	2333420	2990	2990	2990	2990	0
608	20240711	090800	2333420	2990	2990	2990	2990	0
609	20240711	090700	2333420	2990	2990	2990	2990	0
610	20240711	090600	2333420	2990	2990	2990	2990	0
611	20240711	090500	2333420	2990	2990	2990	2990	0
612	20240711	090400	2333420	2990	2990	2990	2990	3
613	20240711	090300	2324450	2990	2985	2990	2985	8
614	20240711	090200	2300545	2945	2950	3000	2945	100
615	20240711	090100	2004605	2935	2935	2935	2935	0
616	20240711	090000	2004605	2935	2935	2935	2935	683