KissMeData/028080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191400	21606790	2940	2940	2940	2940	48
3	20240712	191300	21606790	2940	2940	2940	2940	0
4	20240712	191200	21606790	2940	2940	2940	2940	0
5	20240712	191100	21606790	2940	2940	2940	2940	0
6	20240712	191000	21606790	2940	2940	2940	2940	0
7	20240712	190900	21606790	2940	2940	2940	2940	0
8	20240712	190800	21606790	2940	2940	2940	2940	0
9	20240712	190700	21606790	2940	2940	2940	2940	0
10	20240712	190600	21606790	2940	2940	2940	2940	0
11	20240712	190500	21606790	2940	2940	2940	2940	0
12	20240712	190400	21606790	2940	2940	2940	2940	0
13	20240712	190300	21606790	2940	2940	2940	2940	0
14	20240712	190200	21606790	2940	2940	2940	2940	0
15	20240712	190100	21606790	2940	2940	2940	2940	0
16	20240712	190000	21606790	2940	2940	2940	2940	0
17	20240712	185900	21606790	2940	2940	2940	2940	0
18	20240712	185800	21606790	2940	2940	2940	2940	0
19	20240712	185700	21606790	2940	2940	2940	2940	0
20	20240712	185600	21606790	2940	2940	2940	2940	0
21	20240712	185500	21606790	2940	2940	2940	2940	0
22	20240712	185400	21606790	2940	2940	2940	2940	0
23	20240712	185300	21606790	2940	2940	2940	2940	0
24	20240712	185200	21606790	2940	2940	2940	2940	0
25	20240712	185100	21606790	2940	2940	2940	2940	0
26	20240712	185000	21606790	2940	2940	2940	2940	0
27	20240712	184900	21606790	2940	2940	2940	2940	0
28	20240712	184800	21606790	2940	2940	2940	2940	0
29	20240712	184700	21606790	2940	2940	2940	2940	0
30	20240712	184600	21606790	2940	2940	2940	2940	0
31	20240712	184500	21606790	2940	2940	2940	2940	0
32	20240712	184400	21606790	2940	2940	2940	2940	48
33	20240712	184300	21606790	2940	2940	2940	2940	0
34	20240712	184200	21606790	2940	2940	2940	2940	0
35	20240712	184100	21606790	2940	2940	2940	2940	0
36	20240712	184000	21606790	2940	2940	2940	2940	0
37	20240712	183900	21606790	2940	2940	2940	2940	0
38	20240712	183800	21606790	2940	2940	2940	2940	0
39	20240712	183700	21606790	2940	2940	2940	2940	0
40	20240712	183600	21606790	2940	2940	2940	2940	0
41	20240712	183500	21606790	2940	2940	2940	2940	0
42	20240712	183400	21606790	2940	2940	2940	2940	0
43	20240712	183300	21606790	2940	2940	2940	2940	0
44	20240712	183200	21606790	2940	2940	2940	2940	0
45	20240712	183100	21606790	2940	2940	2940	2940	0
46	20240712	183000	21606790	2940	2940	2940	2940	0
47	20240712	182900	21606790	2940	2940	2940	2940	0
48	20240712	182800	21606790	2940	2940	2940	2940	0
49	20240712	182700	21606790	2940	2940	2940	2940	0
50	20240712	182600	21606790	2940	2940	2940	2940	0
51	20240712	182500	21606790	2940	2940	2940	2940	0
52	20240712	182400	21606790	2940	2940	2940	2940	0
53	20240712	182300	21606790	2940	2940	2940	2940	0
54	20240712	182200	21606790	2940	2940	2940	2940	0
55	20240712	182100	21606790	2940	2940	2940	2940	0
56	20240712	182000	21606790	2940	2940	2940	2940	0
57	20240712	181900	21606790	2940	2940	2940	2940	0
58	20240712	181800	21606790	2940	2940	2940	2940	0
59	20240712	181700	21606790	2940	2940	2940	2940	0
60	20240712	181600	21606790	2940	2940	2940	2940	0
61	20240712	181500	21606790	2940	2940	2940	2940	0
62	20240712	181400	21606790	2940	2940	2940	2940	48
63	20240712	181300	21606790	2940	2940	2940	2940	0
64	20240712	181200	21606790	2940	2940	2940	2940	0
65	20240712	181100	21606790	2940	2940	2940	2940	0
66	20240712	181000	21606790	2940	2940	2940	2940	0
67	20240712	180900	21606790	2940	2940	2940	2940	0
68	20240712	180800	21606790	2940	2940	2940	2940	0
69	20240712	180700	21606790	2940	2940	2940	2940	0
70	20240712	180600	21606790	2940	2940	2940	2940	0
71	20240712	180500	21606790	2940	2940	2940	2940	0
72	20240712	180400	21606790	2940	2940	2940	2940	0
73	20240712	180300	21606790	2940	2940	2940	2940	0
74	20240712	180200	21606790	2940	2940	2940	2940	0
75	20240712	180100	21606790	2940	2940	2940	2940	0
76	20240712	180000	21606790	2940	2940	2940	2940	0
77	20240712	175900	21606790	2940	2940	2940	2940	0
78	20240712	175800	21606790	2940	2940	2940	2940	0
79	20240712	175700	21606790	2940	2940	2940	2940	0
80	20240712	175600	21606790	2940	2940	2940	2940	0
81	20240712	175500	21606790	2940	2940	2940	2940	0
82	20240712	175400	21606790	2940	2940	2940	2940	0
83	20240712	175300	21606790	2940	2940	2940	2940	0
84	20240712	175200	21606790	2940	2940	2940	2940	0
85	20240712	175100	21606790	2940	2940	2940	2940	0
86	20240712	175000	21606790	2940	2940	2940	2940	0
87	20240712	174900	21606790	2940	2940	2940	2940	0
88	20240712	174800	21606790	2940	2940	2940	2940	0
89	20240712	174700	21606790	2940	2940	2940	2940	0
90	20240712	174600	21606790	2940	2940	2940	2940	0
91	20240712	174500	21606790	2940	2940	2940	2940	0
92	20240712	174400	21606790	2940	2940	2940	2940	48
93	20240712	174300	21606790	2940	2940	2940	2940	0
94	20240712	174200	21606790	2940	2940	2940	2940	0
95	20240712	174100	21606790	2940	2940	2940	2940	0
96	20240712	174000	21606790	2940	2940	2940	2940	0
97	20240712	173900	21606790	2940	2940	2940	2940	0
98	20240712	173800	21606790	2940	2940	2940	2940	0
99	20240712	173700	21606790	2940	2940	2940	2940	0
100	20240712	173600	21606790	2940	2940	2940	2940	0
101	20240712	173500	21606790	2940	2940	2940	2940	0
102	20240712	173400	21606790	2940	2940	2940	2940	0
103	20240712	173300	21606790	2940	2940	2940	2940	0
104	20240712	173200	21606790	2940	2940	2940	2940	0
105	20240712	173100	21606790	2940	2940	2940	2940	0
106	20240712	173000	21606790	2940	2940	2940	2940	0
107	20240712	172900	21606790	2940	2940	2940	2940	0
108	20240712	172800	21606790	2940	2940	2940	2940	0
109	20240712	172700	21606790	2940	2940	2940	2940	0
110	20240712	172600	21606790	2940	2940	2940	2940	0
111	20240712	172500	21606790	2940	2940	2940	2940	0
112	20240712	172400	21606790	2940	2940	2940	2940	0
113	20240712	172300	21606790	2940	2940	2940	2940	0
114	20240712	172200	21606790	2940	2940	2940	2940	0
115	20240712	172100	21606790	2940	2940	2940	2940	0
116	20240712	172000	21606790	2940	2940	2940	2940	0
117	20240712	171900	21606790	2940	2940	2940	2940	0
118	20240712	171800	21606790	2940	2940	2940	2940	0
119	20240712	171700	21606790	2940	2940	2940	2940	0
120	20240712	171600	21606790	2940	2940	2940	2940	0
121	20240712	171500	21606790	2940	2940	2940	2940	0
122	20240712	171400	21606790	2940	2940	2940	2940	48
123	20240712	171300	21606790	2940	2940	2940	2940	0
124	20240712	171200	21606790	2940	2940	2940	2940	0
125	20240712	171100	21606790	2940	2940	2940	2940	0
126	20240712	171000	21606790	2940	2940	2940	2940	0
127	20240712	170900	21606790	2940	2940	2940	2940	0
128	20240712	170800	21606790	2940	2940	2940	2940	0
129	20240712	170700	21606790	2940	2940	2940	2940	0
130	20240712	170600	21606790	2940	2940	2940	2940	0
131	20240712	170500	21606790	2940	2940	2940	2940	0
132	20240712	170400	21606790	2940	2940	2940	2940	0
133	20240712	170300	21606790	2940	2940	2940	2940	0
134	20240712	170200	21606790	2940	2940	2940	2940	0
135	20240712	170100	21606790	2940	2940	2940	2940	0
136	20240712	170000	21606790	2940	2940	2940	2940	0
137	20240712	165900	21606790	2940	2940	2940	2940	0
138	20240712	165800	21606790	2940	2940	2940	2940	0
139	20240712	165700	21606790	2940	2940	2940	2940	0
140	20240712	165600	21606790	2940	2940	2940	2940	0
141	20240712	165500	21606790	2940	2940	2940	2940	0
142	20240712	165400	21606790	2940	2940	2940	2940	0
143	20240712	165300	21606790	2940	2940	2940	2940	0
144	20240712	165200	21606790	2940	2940	2940	2940	0
145	20240712	165100	21606790	2940	2940	2940	2940	0
146	20240712	165000	21606790	2940	2940	2940	2940	0
147	20240712	164900	21606790	2940	2940	2940	2940	0
148	20240712	164800	21606790	2940	2940	2940	2940	0
149	20240712	164700	21606790	2940	2940	2940	2940	0
150	20240712	164600	21606790	2940	2940	2940	2940	0
151	20240712	164500	21606790	2940	2940	2940	2940	0
152	20240712	164400	21606790	2940	2940	2940	2940	48
153	20240712	164300	21606790	2940	2940	2940	2940	0
154	20240712	164200	21606790	2940	2940	2940	2940	0
155	20240712	164100	21606790	2940	2940	2940	2940	0
156	20240712	164000	21606790	2940	2940	2940	2940	0
157	20240712	163900	21606790	2940	2940	2940	2940	0
158	20240712	163800	21606790	2940	2940	2940	2940	0
159	20240712	163700	21606790	2940	2940	2940	2940	0
160	20240712	163600	21606790	2940	2940	2940	2940	0
161	20240712	163500	21606790	2940	2940	2940	2940	0
162	20240712	163400	21606790	2940	2940	2940	2940	0
163	20240712	163300	21606790	2940	2940	2940	2940	0
164	20240712	163200	21606790	2940	2940	2940	2940	0
165	20240712	163100	21606790	2940	2940	2940	2940	0
166	20240712	163000	21606790	2940	2940	2940	2940	0
167	20240712	162900	21606790	2940	2940	2940	2940	0
168	20240712	162800	21606790	2940	2940	2940	2940	0
169	20240712	162700	21606790	2940	2940	2940	2940	0
170	20240712	162600	21606790	2940	2940	2940	2940	0
171	20240712	162500	21606790	2940	2940	2940	2940	0
172	20240712	162400	21606790	2940	2940	2940	2940	0
173	20240712	162300	21606790	2940	2940	2940	2940	0
174	20240712	162200	21606790	2940	2940	2940	2940	0
175	20240712	162100	21606790	2940	2940	2940	2940	0
176	20240712	162000	21606790	2940	2940	2940	2940	0
177	20240712	161900	21606790	2940	2940	2940	2940	0
178	20240712	161800	21606790	2940	2940	2940	2940	0
179	20240712	161700	21606790	2940	2940	2940	2940	0
180	20240712	161600	21606790	2940	2940	2940	2940	0
181	20240712	161500	21606790	2940	2940	2940	2940	0
182	20240712	161400	21606790	2940	2940	2940	2940	48
183	20240712	161300	21606790	2940	2940	2940	2940	0
184	20240712	161200	21606790	2940	2940	2940	2940	0
185	20240712	161100	21606790	2940	2940	2940	2940	0
186	20240712	161000	21606790	2940	2940	2940	2940	0
187	20240712	160900	21606790	2940	2940	2940	2940	0
188	20240712	160800	21606790	2940	2940	2940	2940	0
189	20240712	160700	21606790	2940	2940	2940	2940	0
190	20240712	160600	21606790	2940	2940	2940	2940	0
191	20240712	160500	21606790	2940	2940	2940	2940	0
192	20240712	160400	21606790	2940	2940	2940	2940	0
193	20240712	160300	21606790	2940	2940	2940	2940	0
194	20240712	160200	21606790	2940	2940	2940	2940	0
195	20240712	160100	21606790	2940	2940	2940	2940	0
196	20240712	160000	21606790	2940	2940	2940	2940	0
197	20240712	155900	21606790	2940	2940	2940	2940	0
198	20240712	155800	21606790	2940	2940	2940	2940	0
199	20240712	155700	21606790	2940	2940	2940	2940	0
200	20240712	155600	21606790	2940	2940	2940	2940	0
201	20240712	155500	21606790	2940	2940	2940	2940	0
202	20240712	155400	21606790	2940	2940	2940	2940	0
203	20240712	155300	21606790	2940	2940	2940	2940	0
204	20240712	155200	21606790	2940	2940	2940	2940	0
205	20240712	155100	21606790	2940	2940	2940	2940	0
206	20240712	155000	21606790	2940	2940	2940	2940	0
207	20240712	154900	21606790	2940	2940	2940	2940	0
208	20240712	154800	21606790	2940	2940	2940	2940	0
209	20240712	154700	21606790	2940	2940	2940	2940	0
210	20240712	154600	21606790	2940	2940	2940	2940	0
211	20240712	154500	21606790	2940	2940	2940	2940	0
212	20240712	154400	21606790	2940	2940	2940	2940	48
213	20240712	154300	21606790	2940	2940	2940	2940	0
214	20240712	154200	21606790	2940	2940	2940	2940	0
215	20240712	154100	21606790	2940	2940	2940	2940	0
216	20240712	154000	21606790	2940	2940	2940	2940	0
217	20240712	153900	21606790	2940	2940	2940	2940	0
218	20240712	153800	21606790	2940	2940	2940	2940	0
219	20240712	153700	21606790	2940	2940	2940	2940	0
220	20240712	153600	21606790	2940	2940	2940	2940	0
221	20240712	153500	21606790	2940	2940	2940	2940	0
222	20240712	153400	21606790	2940	2940	2940	2940	0
223	20240712	153300	21606790	2940	2940	2940	2940	0
224	20240712	153200	21606790	2940	2940	2940	2940	0
225	20240712	153100	21606790	2940	2940	2940	2940	0
226	20240712	153000	21606790	2940	2940	2940	2940	48
227	20240712	152900	21465670	2940	2940	2940	2940	0
228	20240712	152800	21465670	2940	2940	2940	2940	0
229	20240712	152700	21465670	2940	2940	2940	2940	0
230	20240712	152600	21465670	2940	2940	2940	2940	0
231	20240712	152500	21465670	2940	2940	2940	2940	0
232	20240712	152400	21465670	2940	2940	2940	2940	0
233	20240712	152300	21465670	2940	2940	2940	2940	0
234	20240712	152200	21465670	2940	2940	2940	2940	0
235	20240712	152100	21465670	2940	2940	2940	2940	0
236	20240712	152000	21465670	2940	2940	2940	2940	0
237	20240712	151900	21465670	2940	2935	2940	2930	8
238	20240712	151800	21442205	2935	2935	2935	2935	4
239	20240712	151700	21430465	2935	2935	2935	2935	0
240	20240712	151600	21430465	2935	2935	2935	2935	5
241	20240712	151500	21415790	2930	2930	2930	2930	2
242	20240712	151400	21409930	2935	2935	2935	2935	9
243	20240712	151300	21383515	2930	2930	2930	2930	0
244	20240712	151200	21383515	2930	2930	2930	2930	0
245	20240712	151100	21383515	2930	2930	2930	2930	0
246	20240712	151000	21383515	2930	2930	2930	2930	0
247	20240712	150900	21383515	2930	2930	2930	2930	0
248	20240712	150800	21383515	2930	2930	2930	2930	0
249	20240712	150700	21383515	2930	2930	2930	2930	0
250	20240712	150600	21383515	2930	2930	2930	2930	0
251	20240712	150500	21383515	2930	2930	2930	2930	0
252	20240712	150400	21383515	2930	2930	2930	2930	0
253	20240712	150300	21383515	2930	2940	2940	2930	100
254	20240712	150200	21089575	2930	2930	2930	2930	1
255	20240712	150100	21086645	2930	2930	2930	2930	0
256	20240712	150000	21086645	2930	2930	2930	2930	0
257	20240712	145900	21086645	2930	2930	2930	2930	0
258	20240712	145800	21086645	2930	2930	2930	2930	0
259	20240712	145700	21086645	2930	2930	2930	2930	0
260	20240712	145600	21086645	2930	2930	2930	2930	0
261	20240712	145500	21086645	2930	2935	2935	2930	11
262	20240712	145400	21054365	2940	2940	2940	2940	0
263	20240712	145300	21054365	2940	2940	2940	2940	0
264	20240712	145200	21054365	2940	2940	2940	2940	0
265	20240712	145100	21054365	2940	2940	2940	2940	0
266	20240712	145000	21054365	2940	2940	2940	2940	0
267	20240712	144900	21054365	2940	2940	2940	2940	0
268	20240712	144800	21054365	2940	2940	2940	2940	0
269	20240712	144700	21054365	2940	2940	2940	2940	0
270	20240712	144600	21054365	2940	2940	2940	2940	0
271	20240712	144500	21054365	2940	2940	2940	2940	0
272	20240712	144400	21054365	2940	2940	2940	2940	0
273	20240712	144300	21054365	2940	2940	2940	2940	0
274	20240712	144200	21054365	2940	2940	2940	2940	0
275	20240712	144100	21054365	2940	2940	2940	2940	1
276	20240712	144000	21051425	2935	2930	2935	2930	257
277	20240712	143900	20298410	2925	2925	2925	2925	0
278	20240712	143800	20298410	2925	2925	2925	2925	2
279	20240712	143700	20292560	2925	2925	2925	2925	0
280	20240712	143600	20292560	2925	2925	2925	2925	2
281	20240712	143500	20286710	2925	2925	2925	2925	0
282	20240712	143400	20286710	2925	2925	2925	2925	5
283	20240712	143300	20272085	2925	2925	2925	2925	0
284	20240712	143200	20272085	2925	2925	2925	2925	2
285	20240712	143100	20266235	2925	2925	2925	2925	0
286	20240712	143000	20266235	2925	2925	2925	2925	2
287	20240712	142900	20260385	2925	2925	2925	2925	0
288	20240712	142800	20260385	2925	2925	2925	2925	3
289	20240712	142700	20251610	2930	2930	2930	2930	0
290	20240712	142600	20251610	2930	2930	2930	2930	1
291	20240712	142500	20248680	2925	2925	2925	2925	3
292	20240712	142400	20239905	2925	2925	2925	2925	0
293	20240712	142300	20239905	2925	2925	2925	2925	0
294	20240712	142200	20239905	2925	2925	2925	2925	3
295	20240712	142100	20231130	2925	2925	2925	2925	0
296	20240712	142000	20231130	2925	2925	2925	2925	0
297	20240712	141900	20231130	2925	2925	2925	2925	3
298	20240712	141800	20222355	2925	2925	2925	2925	0
299	20240712	141700	20222355	2925	2925	2925	2925	0
300	20240712	141600	20222355	2925	2925	2925	2925	3
301	20240712	141500	20213580	2925	2925	2925	2925	0
302	20240712	141400	20213580	2925	2925	2925	2925	0
303	20240712	141300	20213580	2925	2925	2925	2925	1
304	20240712	141200	20210655	2925	2925	2925	2925	0
305	20240712	141100	20210655	2925	2925	2925	2925	0
306	20240712	141000	20210655	2925	2925	2925	2925	0
307	20240712	140900	20210655	2925	2925	2925	2925	0
308	20240712	140800	20210655	2925	2925	2925	2925	0
309	20240712	140700	20210655	2925	2925	2925	2925	0
310	20240712	140600	20210655	2925	2925	2925	2925	0
311	20240712	140500	20210655	2925	2925	2925	2925	0
312	20240712	140400	20210655	2925	2925	2925	2925	0
313	20240712	140300	20210655	2925	2925	2925	2925	0
314	20240712	140200	20210655	2925	2925	2925	2925	0
315	20240712	140100	20210655	2925	2925	2925	2925	0
316	20240712	140000	20210655	2925	2930	2930	2925	43
317	20240712	135900	20084715	2940	2940	2940	2940	0
318	20240712	135800	20084715	2940	2940	2940	2940	0
319	20240712	135700	20084715	2940	2940	2940	2940	0
320	20240712	135600	20084715	2940	2940	2940	2940	0
321	20240712	135500	20084715	2940	2940	2940	2940	0
322	20240712	135400	20084715	2940	2940	2940	2940	0
323	20240712	135300	20084715	2940	2940	2940	2940	0
324	20240712	135200	20084715	2940	2940	2940	2940	0
325	20240712	135100	20084715	2940	2940	2940	2940	10
326	20240712	135000	20055315	2935	2935	2935	2935	0
327	20240712	134900	20055315	2935	2935	2935	2935	24
328	20240712	134800	19984875	2930	2930	2930	2930	0
329	20240712	134700	19984875	2930	2930	2930	2930	1
330	20240712	134600	19981945	2930	2930	2930	2930	62
331	20240712	134500	19800285	2930	2930	2930	2930	1
332	20240712	134400	19797355	2930	2930	2930	2930	0
333	20240712	134300	19797355	2930	2930	2930	2930	1
334	20240712	134200	19794425	2930	2930	2930	2930	0
335	20240712	134100	19794425	2930	2930	2930	2930	1
336	20240712	134000	19791495	2930	2930	2930	2930	0
337	20240712	133900	19791495	2930	2930	2930	2930	1
338	20240712	133800	19788565	2930	2930	2930	2930	1
339	20240712	133700	19785635	2930	2930	2930	2930	0
340	20240712	133600	19785635	2930	2935	2935	2930	2
341	20240712	133500	19779770	2940	2940	2940	2940	0
342	20240712	133400	19779770	2940	2940	2940	2940	0
343	20240712	133300	19779770	2940	2940	2940	2940	0
344	20240712	133200	19779770	2940	2940	2940	2940	0
345	20240712	133100	19779770	2940	2940	2940	2940	0
346	20240712	133000	19779770	2940	2940	2940	2940	0
347	20240712	132900	19779770	2940	2940	2940	2940	0
348	20240712	132800	19779770	2940	2940	2940	2940	0
349	20240712	132700	19779770	2940	2940	2940	2940	0
350	20240712	132600	19779770	2940	2940	2940	2940	0
351	20240712	132500	19779770	2940	2940	2940	2940	0
352	20240712	132400	19779770	2940	2940	2940	2940	0
353	20240712	132300	19779770	2940	2940	2940	2940	0
354	20240712	132200	19779770	2940	2940	2940	2940	0
355	20240712	132100	19779770	2940	2940	2940	2940	0
356	20240712	132000	19779770	2940	2940	2940	2940	0
357	20240712	131900	19779770	2940	2935	2940	2935	5
358	20240712	131800	19765080	2920	2920	2920	2920	0
359	20240712	131700	19765080	2920	2920	2920	2920	0
360	20240712	131600	19765080	2920	2920	2920	2920	0
361	20240712	131500	19765080	2920	2920	2920	2920	0
362	20240712	131400	19765080	2920	2920	2920	2920	0
363	20240712	131300	19765080	2920	2920	2920	2920	0
364	20240712	131200	19765080	2920	2920	2920	2920	0
365	20240712	131100	19765080	2920	2920	2920	2920	0
366	20240712	131000	19765080	2920	2920	2920	2920	0
367	20240712	130900	19765080	2920	2915	2920	2915	13
368	20240712	130800	19727130	2905	2905	2905	2905	0
369	20240712	130700	19727130	2905	2915	2915	2905	2
370	20240712	130600	19721310	2915	2915	2915	2915	0
371	20240712	130500	19721310	2915	2915	2915	2915	3
372	20240712	130400	19712565	2915	2915	2915	2915	0
373	20240712	130300	19712565	2915	2915	2915	2915	4
374	20240712	130200	19700905	2920	2920	2920	2920	0
375	20240712	130100	19700905	2920	2920	2920	2920	0
376	20240712	130000	19700905	2920	2920	2920	2920	0
377	20240712	125900	19700905	2920	2920	2920	2920	0
378	20240712	125800	19700905	2920	2920	2920	2920	0
379	20240712	125700	19700905	2920	2920	2920	2920	0
380	20240712	125600	19700905	2920	2920	2920	2920	0
381	20240712	125500	19700905	2920	2920	2920	2920	0
382	20240712	125400	19700905	2920	2920	2920	2920	0
383	20240712	125300	19700905	2920	2920	2920	2920	0
384	20240712	125200	19700905	2920	2920	2920	2920	0
385	20240712	125100	19700905	2920	2920	2920	2920	0
386	20240712	125000	19700905	2920	2920	2920	2920	7
387	20240712	124900	19680465	2905	2905	2905	2905	0
388	20240712	124800	19680465	2905	2905	2905	2905	0
389	20240712	124700	19680465	2905	2905	2905	2905	0
390	20240712	124600	19680465	2905	2905	2905	2905	0
391	20240712	124500	19680465	2905	2905	2905	2905	0
392	20240712	124400	19680465	2905	2905	2905	2905	0
393	20240712	124300	19680465	2905	2905	2905	2905	0
394	20240712	124200	19680465	2905	2905	2905	2905	0
395	20240712	124100	19680465	2905	2905	2905	2905	0
396	20240712	124000	19680465	2905	2905	2905	2905	0
397	20240712	123900	19680465	2905	2905	2905	2905	0
398	20240712	123800	19680465	2905	2940	2940	2905	100
399	20240712	123700	19387365	2940	2940	2940	2915	21
400	20240712	123600	19325650	2940	2940	2940	2940	0
401	20240712	123500	19325650	2940	2940	2940	2940	0
402	20240712	123400	19325650	2940	2940	2940	2940	0
403	20240712	123300	19325650	2940	2930	2940	2910	105
404	20240712	123200	19017130	2930	2930	2930	2930	6
405	20240712	123100	18999550	2930	2930	2930	2930	2
406	20240712	123000	18993690	2920	2920	2920	2920	0
407	20240712	122900	18993690	2920	2920	2920	2920	0
408	20240712	122800	18993690	2920	2920	2920	2920	0
409	20240712	122700	18993690	2920	2935	2935	2920	6
410	20240712	122600	18976095	2940	2940	2940	2940	0
411	20240712	122500	18976095	2940	2940	2940	2940	0
412	20240712	122400	18976095	2940	2940	2940	2940	0
413	20240712	122300	18976095	2940	2940	2940	2940	0
414	20240712	122200	18976095	2940	2940	2940	2940	0
415	20240712	122100	18976095	2940	2940	2940	2940	0
416	20240712	122000	18976095	2940	2940	2940	2940	0
417	20240712	121900	18976095	2940	2940	2940	2940	0
418	20240712	121800	18976095	2940	2940	2940	2940	0
419	20240712	121700	18976095	2940	2940	2940	2940	0
420	20240712	121600	18976095	2940	2940	2940	2940	0
421	20240712	121500	18976095	2940	2940	2940	2940	0
422	20240712	121400	18976095	2940	2940	2940	2940	0
423	20240712	121300	18976095	2940	2940	2940	2940	0
424	20240712	121200	18976095	2940	2940	2940	2940	0
425	20240712	121100	18976095	2940	2940	2940	2940	0
426	20240712	121000	18976095	2940	2940	2940	2940	0
427	20240712	120900	18976095	2940	2940	2940	2940	0
428	20240712	120800	18976095	2940	2940	2940	2940	0
429	20240712	120700	18976095	2940	2940	2940	2940	0
430	20240712	120600	18976095	2940	2940	2940	2940	0
431	20240712	120500	18976095	2940	2940	2940	2940	0
432	20240712	120400	18976095	2940	2940	2940	2940	0
433	20240712	120300	18976095	2940	2940	2940	2940	1
434	20240712	120200	18973155	2905	2915	2940	2905	26
435	20240712	120100	18897115	2900	2900	2900	2900	0
436	20240712	120000	18897115	2900	2900	2900	2900	0
437	20240712	115900	18897115	2900	2900	2900	2900	0
438	20240712	115800	18897115	2900	2900	2900	2900	0
439	20240712	115700	18897115	2900	2900	2900	2900	0
440	20240712	115600	18897115	2900	2900	2900	2900	0
441	20240712	115500	18897115	2900	2900	2900	2900	0
442	20240712	115400	18897115	2900	2900	2900	2900	0
443	20240712	115300	18897115	2900	2900	2900	2900	0
444	20240712	115200	18897115	2900	2900	2900	2900	0
445	20240712	115100	18897115	2900	2910	2910	2900	12
446	20240712	115000	18862205	2900	2900	2900	2900	0
447	20240712	114900	18862205	2900	2900	2900	2900	42
448	20240712	114800	18740405	2880	2880	2880	2880	0
449	20240712	114700	18740405	2880	2920	2920	2880	381
450	20240712	114600	17635985	2920	2920	2920	2920	0
451	20240712	114500	17635985	2920	2920	2920	2920	0
452	20240712	114400	17635985	2920	2920	2920	2920	0
453	20240712	114300	17635985	2920	2920	2920	2920	0
454	20240712	114200	17635985	2920	2920	2920	2920	12
455	20240712	114100	17600945	2925	2915	2925	2915	250
456	20240712	114000	16871145	2880	2880	2880	2880	0
457	20240712	113900	16871145	2880	2925	2925	2880	1000
458	20240712	113800	13975830	2925	2925	2925	2925	2
459	20240712	113700	13969980	2925	2925	2925	2925	1
460	20240712	113600	13967055	2925	2925	2925	2925	0
461	20240712	113500	13967055	2925	2925	2925	2925	1
462	20240712	113400	13964130	2925	2925	2925	2925	2
463	20240712	113300	13958280	2925	2925	2925	2925	1
464	20240712	113200	13955355	2925	2925	2925	2925	0
465	20240712	113100	13955355	2925	2925	2925	2925	0
466	20240712	113000	13955355	2925	2925	2925	2925	10
467	20240712	112900	13926105	2925	2925	2925	2925	0
468	20240712	112800	13926105	2925	2925	2925	2925	0
469	20240712	112700	13926105	2925	2925	2925	2925	0
470	20240712	112600	13926105	2925	2925	2925	2925	0
471	20240712	112500	13926105	2925	2925	2925	2925	0
472	20240712	112400	13926105	2925	2925	2925	2925	0
473	20240712	112300	13926105	2925	2925	2925	2925	0
474	20240712	112200	13926105	2925	2925	2925	2925	0
475	20240712	112100	13926105	2925	2925	2925	2925	1
476	20240712	112000	13923180	2950	2950	2950	2950	0
477	20240712	111900	13923180	2950	2935	2950	2935	16
478	20240712	111800	13876190	2925	2940	2940	2925	177
479	20240712	111700	13355900	2940	2940	2940	2940	497
480	20240712	111600	11894720	2940	2940	2940	2940	0
481	20240712	111500	11894720	2940	2940	2940	2940	0
482	20240712	111400	11894720	2940	2940	2940	2940	222
483	20240712	111300	11242040	2940	2940	2940	2940	0
484	20240712	111200	11242040	2940	2940	2940	2940	0
485	20240712	111100	11242040	2940	2940	2940	2940	0
486	20240712	111000	11242040	2940	2940	2940	2940	0
487	20240712	110900	11242040	2940	2940	2940	2940	65
488	20240712	110800	11050940	2940	2940	2940	2940	0
489	20240712	110700	11050940	2940	2940	2940	2940	0
490	20240712	110600	11050940	2940	2940	2940	2940	0
491	20240712	110500	11050940	2940	2940	2940	2940	0
492	20240712	110400	11050940	2940	2940	2940	2940	0
493	20240712	110300	11050940	2940	2950	2955	2940	171
494	20240712	110200	10545975	2940	2940	2940	2940	0
495	20240712	110100	10545975	2940	2940	2940	2940	0
496	20240712	110000	10545975	2940	2940	2940	2940	0
497	20240712	105900	10545975	2940	2940	2940	2940	19
498	20240712	105800	10490115	2925	2925	2925	2925	0
499	20240712	105700	10490115	2925	2925	2925	2925	15
500	20240712	105600	10446240	2925	2925	2925	2925	0
501	20240712	105500	10446240	2925	2925	2925	2925	0
502	20240712	105400	10446240	2925	2925	2925	2925	0
503	20240712	105300	10446240	2925	2925	2925	2925	0
504	20240712	105200	10446240	2925	2925	2925	2925	0
505	20240712	105100	10446240	2925	2925	2925	2925	0
506	20240712	105000	10446240	2925	2925	2925	2925	0
507	20240712	104900	10446240	2925	2925	2925	2925	0
508	20240712	104800	10446240	2925	2925	2925	2925	0
509	20240712	104700	10446240	2925	2925	2925	2925	0
510	20240712	104600	10446240	2925	2925	2925	2925	0
511	20240712	104500	10446240	2925	2925	2925	2925	0
512	20240712	104400	10446240	2925	2925	2925	2925	30
513	20240712	104300	10358490	2925	2925	2925	2925	0
514	20240712	104200	10358490	2925	2925	2925	2925	102
515	20240712	104100	10060140	2955	2955	2955	2955	0
516	20240712	104000	10060140	2955	2955	2955	2955	0
517	20240712	103900	10060140	2955	2955	2955	2955	0
518	20240712	103800	10060140	2955	2955	2955	2955	0
519	20240712	103700	10060140	2955	2955	2955	2955	0
520	20240712	103600	10060140	2955	2935	2955	2935	30
521	20240712	103500	9971830	2925	2920	2925	2920	4
522	20240712	103400	9960135	2920	2920	2920	2920	0
523	20240712	103300	9960135	2920	2920	2920	2920	0
524	20240712	103200	9960135	2920	2920	2920	2920	0
525	20240712	103100	9960135	2920	2920	2920	2920	0
526	20240712	103000	9960135	2920	2920	2920	2920	0
527	20240712	102900	9960135	2920	2920	2920	2920	0
528	20240712	102800	9960135	2920	2920	2920	2920	0
529	20240712	102700	9960135	2920	2920	2920	2920	0
530	20240712	102600	9960135	2920	2920	2920	2920	0
531	20240712	102500	9960135	2920	2940	2940	2920	6
532	20240712	102400	9942515	2960	2960	2960	2960	0
533	20240712	102300	9942515	2960	2960	2960	2960	0
534	20240712	102200	9942515	2960	2960	2960	2960	0
535	20240712	102100	9942515	2960	2960	2960	2960	0
536	20240712	102000	9942515	2960	2960	2960	2960	0
537	20240712	101900	9942515	2960	2960	2960	2960	0
538	20240712	101800	9942515	2960	2945	2960	2920	81
539	20240712	101700	9704055	2900	2900	2900	2900	0
540	20240712	101600	9704055	2900	2900	2900	2900	0
541	20240712	101500	9704055	2900	2950	2955	2900	1011
542	20240712	101400	6719160	2950	2950	2950	2950	0
543	20240712	101300	6719160	2950	2950	2950	2950	0
544	20240712	101200	6719160	2950	2950	2950	2950	0
545	20240712	101100	6719160	2950	2950	2950	2950	0
546	20240712	101000	6719160	2950	2950	2950	2950	0
547	20240712	100900	6719160	2950	2950	2950	2950	0
548	20240712	100800	6719160	2950	2950	2950	2950	0
549	20240712	100700	6719160	2950	2950	2950	2950	0
550	20240712	100600	6719160	2950	2950	2950	2950	0
551	20240712	100500	6719160	2950	2950	2950	2950	0
552	20240712	100400	6719160	2950	2950	2950	2950	0
553	20240712	100300	6719160	2950	2950	2950	2950	0
554	20240712	100200	6719160	2950	2950	2950	2950	1
555	20240712	100100	6716210	2945	2905	2945	2900	63
556	20240712	100000	6531565	2930	2930	2930	2930	1
557	20240712	095900	6528635	2935	2935	2935	2935	2
558	20240712	095800	6522765	2940	2940	2940	2940	0
559	20240712	095700	6522765	2940	2940	2940	2940	2
560	20240712	095600	6516885	2905	2915	2915	2905	117
561	20240712	095500	6176545	2950	2950	2950	2950	0
562	20240712	095400	6176545	2950	2940	2950	2940	19
563	20240712	095300	6120575	2955	2955	2955	2955	0
564	20240712	095200	6120575	2955	2955	2955	2955	0
565	20240712	095100	6120575	2955	2945	2955	2945	40
566	20240712	095000	6002645	2945	2940	2945	2940	38
567	20240712	094900	5890875	2940	2940	2940	2940	0
568	20240712	094800	5890875	2940	2940	2940	2940	0
569	20240712	094700	5890875	2940	2940	2940	2940	0
570	20240712	094600	5890875	2940	2940	2940	2940	0
571	20240712	094500	5890875	2940	2940	2940	2940	0
572	20240712	094400	5890875	2940	2940	2940	2940	0
573	20240712	094300	5890875	2940	2940	2940	2940	0
574	20240712	094200	5890875	2940	2940	2940	2940	0
575	20240712	094100	5890875	2940	2945	2945	2935	18
576	20240712	094000	5837955	2950	2945	2950	2945	114
577	20240712	093900	5501715	2945	2945	2945	2945	0
578	20240712	093800	5501715	2945	2945	2945	2945	0
579	20240712	093700	5501715	2945	2945	2945	2945	0
580	20240712	093600	5501715	2945	2945	2945	2945	0
581	20240712	093500	5501715	2945	2945	2945	2945	0
582	20240712	093400	5501715	2945	2945	2945	2945	1
583	20240712	093300	5498770	2905	2905	2905	2905	0
584	20240712	093200	5498770	2905	2915	2915	2905	11
585	20240712	093100	5466765	2950	2950	2950	2950	0
586	20240712	093000	5466765	2950	2950	2950	2950	0
587	20240712	092900	5466765	2950	2950	2950	2950	0
588	20240712	092800	5466765	2950	2950	2950	2950	0
589	20240712	092700	5466765	2950	2950	2950	2950	0
590	20240712	092600	5466765	2950	2950	2950	2950	50
591	20240712	092500	5319265	2950	2950	2950	2950	0
592	20240712	092400	5319265	2950	2950	2950	2950	0
593	20240712	092300	5319265	2950	2950	2950	2950	1
594	20240712	092200	5316315	2950	2950	2950	2950	1
595	20240712	092100	5313365	2895	2895	2895	2895	0
596	20240712	092000	5313365	2895	2895	2895	2895	0
597	20240712	091900	5313365	2895	2895	2895	2895	0
598	20240712	091800	5313365	2895	2895	2895	2895	0
599	20240712	091700	5313365	2895	2895	2895	2895	0
600	20240712	091600	5313365	2895	2895	2895	2895	0
601	20240712	091500	5313365	2895	2895	2895	2895	0
602	20240712	091400	5313365	2895	2895	2895	2895	0
603	20240712	091300	5313365	2895	2895	2895	2895	0
604	20240712	091200	5313365	2895	2895	2895	2895	1
605	20240712	091100	5310470	2875	2875	2875	2875	0
606	20240712	091000	5310470	2875	2875	2875	2875	0
607	20240712	090900	5310470	2875	2875	2875	2875	0
608	20240712	090800	5310470	2875	2875	2875	2875	163
609	20240712	090700	4841845	2875	2875	2875	2875	0
610	20240712	090600	4841845	2875	2880	2880	2875	209
611	20240712	090500	4240195	2880	2880	2880	2880	0
612	20240712	090400	4240195	2880	2880	2880	2880	0
613	20240712	090300	4240195	2880	2880	2880	2880	0
614	20240712	090200	4240195	2880	2890	2890	2880	187
615	20240712	090100	3701325	2880	2920	2920	2880	1053
616	20240712	090000	655200	2925	2925	2925	2925	224