KissMeData/028080/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190900	36008170	2935	2935	2935	2935	449
3	20240718	190800	36008170	2935	2935	2935	2935	0
4	20240718	190700	36008170	2935	2935	2935	2935	0
5	20240718	190600	36008170	2935	2935	2935	2935	0
6	20240718	190500	36008170	2935	2935	2935	2935	0
7	20240718	190400	36008170	2935	2935	2935	2935	0
8	20240718	190300	36008170	2935	2935	2935	2935	0
9	20240718	190200	36008170	2935	2935	2935	2935	0
10	20240718	190100	36008170	2935	2935	2935	2935	0
11	20240718	190000	36008170	2935	2935	2935	2935	0
12	20240718	185900	36008170	2935	2935	2935	2935	0
13	20240718	185800	36008170	2935	2935	2935	2935	0
14	20240718	185700	36008170	2935	2935	2935	2935	0
15	20240718	185600	36008170	2935	2935	2935	2935	0
16	20240718	185500	36008170	2935	2935	2935	2935	0
17	20240718	185400	36008170	2935	2935	2935	2935	0
18	20240718	185300	36008170	2935	2935	2935	2935	0
19	20240718	185200	36008170	2935	2935	2935	2935	0
20	20240718	185100	36008170	2935	2935	2935	2935	0
21	20240718	185000	36008170	2935	2935	2935	2935	0
22	20240718	184900	36008170	2935	2935	2935	2935	0
23	20240718	184800	36008170	2935	2935	2935	2935	0
24	20240718	184700	36008170	2935	2935	2935	2935	0
25	20240718	184600	36008170	2935	2935	2935	2935	0
26	20240718	184500	36008170	2935	2935	2935	2935	0
27	20240718	184400	36008170	2935	2935	2935	2935	0
28	20240718	184300	36008170	2935	2935	2935	2935	0
29	20240718	184200	36008170	2935	2935	2935	2935	0
30	20240718	184100	36008170	2935	2935	2935	2935	0
31	20240718	184000	36008170	2935	2935	2935	2935	0
32	20240718	183900	36008170	2935	2935	2935	2935	449
33	20240718	183800	36008170	2935	2935	2935	2935	0
34	20240718	183700	36008170	2935	2935	2935	2935	0
35	20240718	183600	36008170	2935	2935	2935	2935	0
36	20240718	183500	36008170	2935	2935	2935	2935	0
37	20240718	183400	36008170	2935	2935	2935	2935	0
38	20240718	183300	36008170	2935	2935	2935	2935	0
39	20240718	183200	36008170	2935	2935	2935	2935	0
40	20240718	183100	36008170	2935	2935	2935	2935	0
41	20240718	183000	36008170	2935	2935	2935	2935	0
42	20240718	182900	36008170	2935	2935	2935	2935	0
43	20240718	182800	36008170	2935	2935	2935	2935	0
44	20240718	182700	36008170	2935	2935	2935	2935	0
45	20240718	182600	36008170	2935	2935	2935	2935	0
46	20240718	182500	36008170	2935	2935	2935	2935	0
47	20240718	182400	36008170	2935	2935	2935	2935	0
48	20240718	182300	36008170	2935	2935	2935	2935	0
49	20240718	182200	36008170	2935	2935	2935	2935	0
50	20240718	182100	36008170	2935	2935	2935	2935	0
51	20240718	182000	36008170	2935	2935	2935	2935	0
52	20240718	181900	36008170	2935	2935	2935	2935	0
53	20240718	181800	36008170	2935	2935	2935	2935	0
54	20240718	181700	36008170	2935	2935	2935	2935	0
55	20240718	181600	36008170	2935	2935	2935	2935	0
56	20240718	181500	36008170	2935	2935	2935	2935	0
57	20240718	181400	36008170	2935	2935	2935	2935	0
58	20240718	181300	36008170	2935	2935	2935	2935	0
59	20240718	181200	36008170	2935	2935	2935	2935	0
60	20240718	181100	36008170	2935	2935	2935	2935	0
61	20240718	181000	36008170	2935	2935	2935	2935	0
62	20240718	180900	36008170	2935	2935	2935	2935	449
63	20240718	180800	36008170	2935	2935	2935	2935	0
64	20240718	180700	36008170	2935	2935	2935	2935	0
65	20240718	180600	36008170	2935	2935	2935	2935	0
66	20240718	180500	36008170	2935	2935	2935	2935	0
67	20240718	180400	36008170	2935	2935	2935	2935	0
68	20240718	180300	36008170	2935	2935	2935	2935	0
69	20240718	180200	36008170	2935	2935	2935	2935	0
70	20240718	180100	36008170	2935	2935	2935	2935	0
71	20240718	180000	36008170	2935	2935	2935	2935	0
72	20240718	175900	36008170	2935	2935	2935	2935	0
73	20240718	175800	36008170	2935	2935	2935	2935	0
74	20240718	175700	36008170	2935	2935	2935	2935	0
75	20240718	175600	36008170	2935	2935	2935	2935	0
76	20240718	175500	36008170	2935	2935	2935	2935	0
77	20240718	175400	36008170	2935	2935	2935	2935	0
78	20240718	175300	36008170	2935	2935	2935	2935	0
79	20240718	175200	36008170	2935	2935	2935	2935	0
80	20240718	175100	36008170	2935	2935	2935	2935	0
81	20240718	175000	36008170	2935	2935	2935	2935	0
82	20240718	174900	36008170	2935	2935	2935	2935	0
83	20240718	174800	36008170	2935	2935	2935	2935	0
84	20240718	174700	36008170	2935	2935	2935	2935	0
85	20240718	174600	36008170	2935	2935	2935	2935	0
86	20240718	174500	36008170	2935	2935	2935	2935	0
87	20240718	174400	36008170	2935	2935	2935	2935	0
88	20240718	174300	36008170	2935	2935	2935	2935	0
89	20240718	174200	36008170	2935	2935	2935	2935	0
90	20240718	174100	36008170	2935	2935	2935	2935	0
91	20240718	174000	36008170	2935	2935	2935	2935	0
92	20240718	173900	36008170	2935	2935	2935	2935	449
93	20240718	173800	36008170	2935	2935	2935	2935	0
94	20240718	173700	36008170	2935	2935	2935	2935	0
95	20240718	173600	36008170	2935	2935	2935	2935	0
96	20240718	173500	36008170	2935	2935	2935	2935	0
97	20240718	173400	36008170	2935	2935	2935	2935	0
98	20240718	173300	36008170	2935	2935	2935	2935	0
99	20240718	173200	36008170	2935	2935	2935	2935	0
100	20240718	173100	36008170	2935	2935	2935	2935	0
101	20240718	173000	36008170	2935	2935	2935	2935	0
102	20240718	172900	36008170	2935	2935	2935	2935	0
103	20240718	172800	36008170	2935	2935	2935	2935	0
104	20240718	172700	36008170	2935	2935	2935	2935	0
105	20240718	172600	36008170	2935	2935	2935	2935	0
106	20240718	172500	36008170	2935	2935	2935	2935	0
107	20240718	172400	36008170	2935	2935	2935	2935	0
108	20240718	172300	36008170	2935	2935	2935	2935	0
109	20240718	172200	36008170	2935	2935	2935	2935	0
110	20240718	172100	36008170	2935	2935	2935	2935	0
111	20240718	172000	36008170	2935	2935	2935	2935	0
112	20240718	171900	36008170	2935	2935	2935	2935	0
113	20240718	171800	36008170	2935	2935	2935	2935	0
114	20240718	171700	36008170	2935	2935	2935	2935	0
115	20240718	171600	36008170	2935	2935	2935	2935	0
116	20240718	171500	36008170	2935	2935	2935	2935	0
117	20240718	171400	36008170	2935	2935	2935	2935	0
118	20240718	171300	36008170	2935	2935	2935	2935	0
119	20240718	171200	36008170	2935	2935	2935	2935	0
120	20240718	171100	36008170	2935	2935	2935	2935	0
121	20240718	171000	36008170	2935	2935	2935	2935	0
122	20240718	170900	36008170	2935	2935	2935	2935	449
123	20240718	170800	36008170	2935	2935	2935	2935	0
124	20240718	170700	36008170	2935	2935	2935	2935	0
125	20240718	170600	36008170	2935	2935	2935	2935	0
126	20240718	170500	36008170	2935	2935	2935	2935	0
127	20240718	170400	36008170	2935	2935	2935	2935	0
128	20240718	170300	36008170	2935	2935	2935	2935	0
129	20240718	170200	36008170	2935	2935	2935	2935	0
130	20240718	170100	36008170	2935	2935	2935	2935	0
131	20240718	170000	36008170	2935	2935	2935	2935	0
132	20240718	165900	36008170	2935	2935	2935	2935	0
133	20240718	165800	36008170	2935	2935	2935	2935	0
134	20240718	165700	36008170	2935	2935	2935	2935	0
135	20240718	165600	36008170	2935	2935	2935	2935	0
136	20240718	165500	36008170	2935	2935	2935	2935	0
137	20240718	165400	36008170	2935	2935	2935	2935	0
138	20240718	165300	36008170	2935	2935	2935	2935	0
139	20240718	165200	36008170	2935	2935	2935	2935	0
140	20240718	165100	36008170	2935	2935	2935	2935	0
141	20240718	165000	36008170	2935	2935	2935	2935	0
142	20240718	164900	36008170	2935	2935	2935	2935	0
143	20240718	164800	36008170	2935	2935	2935	2935	0
144	20240718	164700	36008170	2935	2935	2935	2935	0
145	20240718	164600	36008170	2935	2935	2935	2935	0
146	20240718	164500	36008170	2935	2935	2935	2935	0
147	20240718	164400	36008170	2935	2935	2935	2935	0
148	20240718	164300	36008170	2935	2935	2935	2935	0
149	20240718	164200	36008170	2935	2935	2935	2935	0
150	20240718	164100	36008170	2935	2935	2935	2935	0
151	20240718	164000	36008170	2935	2935	2935	2935	0
152	20240718	163900	36008170	2935	2935	2935	2935	449
153	20240718	163800	36008170	2935	2935	2935	2935	0
154	20240718	163700	36008170	2935	2935	2935	2935	0
155	20240718	163600	36008170	2935	2935	2935	2935	0
156	20240718	163500	36008170	2935	2935	2935	2935	0
157	20240718	163400	36008170	2935	2935	2935	2935	0
158	20240718	163300	36008170	2935	2935	2935	2935	0
159	20240718	163200	36008170	2935	2935	2935	2935	0
160	20240718	163100	36008170	2935	2935	2935	2935	0
161	20240718	163000	36008170	2935	2935	2935	2935	0
162	20240718	162900	36008170	2935	2935	2935	2935	0
163	20240718	162800	36008170	2935	2935	2935	2935	0
164	20240718	162700	36008170	2935	2935	2935	2935	0
165	20240718	162600	36008170	2935	2935	2935	2935	0
166	20240718	162500	36008170	2935	2935	2935	2935	0
167	20240718	162400	36008170	2935	2935	2935	2935	0
168	20240718	162300	36008170	2935	2935	2935	2935	0
169	20240718	162200	36008170	2935	2935	2935	2935	0
170	20240718	162100	36008170	2935	2935	2935	2935	0
171	20240718	162000	36008170	2935	2935	2935	2935	0
172	20240718	161900	36008170	2935	2935	2935	2935	0
173	20240718	161800	36008170	2935	2935	2935	2935	0
174	20240718	161700	36008170	2935	2935	2935	2935	0
175	20240718	161600	36008170	2935	2935	2935	2935	0
176	20240718	161500	36008170	2935	2935	2935	2935	0
177	20240718	161400	36008170	2935	2935	2935	2935	0
178	20240718	161300	36008170	2935	2935	2935	2935	0
179	20240718	161200	36008170	2935	2935	2935	2935	0
180	20240718	161100	36008170	2935	2935	2935	2935	0
181	20240718	161000	36008170	2935	2935	2935	2935	0
182	20240718	160900	36008170	2935	2935	2935	2935	449
183	20240718	160800	36008170	2935	2935	2935	2935	0
184	20240718	160700	36008170	2935	2935	2935	2935	0
185	20240718	160600	36008170	2935	2935	2935	2935	0
186	20240718	160500	36008170	2935	2935	2935	2935	0
187	20240718	160400	36008170	2935	2935	2935	2935	0
188	20240718	160300	36008170	2935	2935	2935	2935	0
189	20240718	160200	36008170	2935	2935	2935	2935	0
190	20240718	160100	36008170	2935	2935	2935	2935	0
191	20240718	160000	36008170	2935	2935	2935	2935	0
192	20240718	155900	36008170	2935	2935	2935	2935	0
193	20240718	155800	36008170	2935	2935	2935	2935	0
194	20240718	155700	36008170	2935	2935	2935	2935	0
195	20240718	155600	36008170	2935	2935	2935	2935	0
196	20240718	155500	36008170	2935	2935	2935	2935	0
197	20240718	155400	36008170	2935	2935	2935	2935	0
198	20240718	155300	36008170	2935	2935	2935	2935	0
199	20240718	155200	36008170	2935	2935	2935	2935	0
200	20240718	155100	36008170	2935	2935	2935	2935	0
201	20240718	155000	36008170	2935	2935	2935	2935	0
202	20240718	154900	36008170	2935	2935	2935	2935	0
203	20240718	154800	36008170	2935	2935	2935	2935	0
204	20240718	154700	36008170	2935	2935	2935	2935	0
205	20240718	154600	36008170	2935	2935	2935	2935	0
206	20240718	154500	36008170	2935	2935	2935	2935	0
207	20240718	154400	36008170	2935	2935	2935	2935	0
208	20240718	154300	36008170	2935	2935	2935	2935	0
209	20240718	154200	36008170	2935	2935	2935	2935	0
210	20240718	154100	36008170	2935	2935	2935	2935	0
211	20240718	154000	36008170	2935	2935	2935	2935	0
212	20240718	153900	36008170	2935	2935	2935	2935	449
213	20240718	153800	36008170	2935	2935	2935	2935	0
214	20240718	153700	36008170	2935	2935	2935	2935	0
215	20240718	153600	36008170	2935	2935	2935	2935	0
216	20240718	153500	36008170	2935	2935	2935	2935	0
217	20240718	153400	36008170	2935	2935	2935	2935	0
218	20240718	153300	36008170	2935	2935	2935	2935	0
219	20240718	153200	36008170	2935	2935	2935	2935	0
220	20240718	153100	36008170	2935	2935	2935	2935	0
221	20240718	153000	36008170	2935	2935	2935	2935	449
222	20240718	152900	34690355	2935	2935	2935	2935	0
223	20240718	152800	34690355	2935	2935	2935	2935	0
224	20240718	152700	34690355	2935	2935	2935	2935	0
225	20240718	152600	34690355	2935	2935	2935	2935	0
226	20240718	152500	34690355	2935	2935	2935	2935	0
227	20240718	152400	34690355	2935	2935	2935	2935	0
228	20240718	152300	34690355	2935	2935	2935	2935	0
229	20240718	152200	34690355	2935	2935	2935	2935	0
230	20240718	152100	34690355	2935	2935	2935	2935	0
231	20240718	152000	34690355	2935	2935	2935	2935	0
232	20240718	151900	34690355	2935	2925	2935	2925	60
233	20240718	151800	34514570	2930	2925	2930	2925	8
234	20240718	151700	34491160	2925	2930	2930	2925	4
235	20240718	151600	34479455	2925	2925	2925	2925	3
236	20240718	151500	34470680	2930	2930	2930	2930	0
237	20240718	151400	34470680	2930	2930	2930	2930	0
238	20240718	151300	34470680	2930	2930	2930	2930	36
239	20240718	151200	34365200	2935	2935	2935	2935	0
240	20240718	151100	34365200	2935	2930	2935	2930	6
241	20240718	151000	34347615	2930	2930	2930	2930	22
242	20240718	150900	34283155	2940	2940	2940	2940	0
243	20240718	150800	34283155	2940	2940	2940	2940	1
244	20240718	150700	34280215	2935	2935	2935	2935	6
245	20240718	150600	34262605	2940	2940	2940	2940	0
246	20240718	150500	34262605	2940	2940	2940	2940	0
247	20240718	150400	34262605	2940	2940	2940	2940	0
248	20240718	150300	34262605	2940	2940	2940	2940	0
249	20240718	150200	34262605	2940	2940	2940	2940	1
250	20240718	150100	34259665	2935	2935	2935	2935	5
251	20240718	150000	34244990	2940	2940	2940	2940	0
252	20240718	145900	34244990	2940	2940	2940	2940	55
253	20240718	145800	34083290	2935	2935	2935	2935	0
254	20240718	145700	34083290	2935	2935	2935	2935	0
255	20240718	145600	34083290	2935	2935	2935	2935	1
256	20240718	145500	34080355	2935	2935	2935	2935	0
257	20240718	145400	34080355	2935	2935	2935	2935	0
258	20240718	145300	34080355	2935	2935	2935	2935	53
259	20240718	145200	33924800	2935	2935	2935	2935	0
260	20240718	145100	33924800	2935	2935	2935	2935	0
261	20240718	145000	33924800	2935	2935	2935	2935	0
262	20240718	144900	33924800	2935	2935	2935	2935	2
263	20240718	144800	33918930	2935	2935	2935	2935	0
264	20240718	144700	33918930	2935	2935	2935	2935	0
265	20240718	144600	33918930	2935	2925	2935	2925	1108
266	20240718	144500	30669375	2930	2930	2930	2930	0
267	20240718	144400	30669375	2930	2930	2930	2930	0
268	20240718	144300	30669375	2930	2930	2930	2930	0
269	20240718	144200	30669375	2930	2930	2930	2930	1
270	20240718	144100	30666445	2920	2920	2920	2920	56
271	20240718	144000	30502925	2925	2925	2925	2925	0
272	20240718	143900	30502925	2925	2925	2925	2925	20
273	20240718	143800	30444425	2925	2925	2925	2925	0
274	20240718	143700	30444425	2925	2925	2925	2925	0
275	20240718	143600	30444425	2925	2925	2925	2925	0
276	20240718	143500	30444425	2925	2925	2925	2925	0
277	20240718	143400	30444425	2925	2925	2925	2925	0
278	20240718	143300	30444425	2925	2925	2925	2925	0
279	20240718	143200	30444425	2925	2925	2925	2925	0
280	20240718	143100	30444425	2925	2925	2925	2925	0
281	20240718	143000	30444425	2925	2925	2925	2925	0
282	20240718	142900	30444425	2925	2925	2925	2925	0
283	20240718	142800	30444425	2925	2925	2925	2925	0
284	20240718	142700	30444425	2925	2925	2925	2925	0
285	20240718	142600	30444425	2925	2925	2925	2925	0
286	20240718	142500	30444425	2925	2925	2925	2925	0
287	20240718	142400	30444425	2925	2925	2925	2925	0
288	20240718	142300	30444425	2925	2925	2925	2925	0
289	20240718	142200	30444425	2925	2925	2925	2925	0
290	20240718	142100	30444425	2925	2925	2925	2925	0
291	20240718	142000	30444425	2925	2925	2925	2925	1
292	20240718	141900	30441500	2920	2920	2920	2920	121
293	20240718	141800	30088180	2935	2935	2935	2935	0
294	20240718	141700	30088180	2935	2935	2935	2935	0
295	20240718	141600	30088180	2935	2935	2935	2935	0
296	20240718	141500	30088180	2935	2935	2935	2935	0
297	20240718	141400	30088180	2935	2935	2935	2935	0
298	20240718	141300	30088180	2935	2935	2935	2935	0
299	20240718	141200	30088180	2935	2935	2935	2935	0
300	20240718	141100	30088180	2935	2935	2935	2935	0
301	20240718	141000	30088180	2935	2935	2935	2935	0
302	20240718	140900	30088180	2935	2935	2935	2935	0
303	20240718	140800	30088180	2935	2935	2935	2935	0
304	20240718	140700	30088180	2935	2935	2935	2935	0
305	20240718	140600	30088180	2935	2935	2935	2935	0
306	20240718	140500	30088180	2935	2935	2935	2935	0
307	20240718	140400	30088180	2935	2935	2935	2935	0
308	20240718	140300	30088180	2935	2920	2935	2920	80
309	20240718	140200	29854385	2905	2905	2905	2905	0
310	20240718	140100	29854385	2905	2905	2905	2905	0
311	20240718	140000	29854385	2905	2905	2905	2905	0
312	20240718	135900	29854385	2905	2905	2905	2905	0
313	20240718	135800	29854385	2905	2905	2905	2905	0
314	20240718	135700	29854385	2905	2905	2905	2905	0
315	20240718	135600	29854385	2905	2905	2905	2905	0
316	20240718	135500	29854385	2905	2905	2905	2905	0
317	20240718	135400	29854385	2905	2905	2905	2905	0
318	20240718	135300	29854385	2905	2905	2905	2905	0
319	20240718	135200	29854385	2905	2905	2905	2905	0
320	20240718	135100	29854385	2905	2905	2905	2905	0
321	20240718	135000	29854385	2905	2905	2905	2905	0
322	20240718	134900	29854385	2905	2905	2905	2905	0
323	20240718	134800	29854385	2905	2905	2905	2905	5
324	20240718	134700	29839860	2905	2905	2905	2905	0
325	20240718	134600	29839860	2905	2905	2905	2905	0
326	20240718	134500	29839860	2905	2895	2905	2895	28
327	20240718	134400	29758605	2895	2895	2895	2895	28
328	20240718	134300	29677545	2895	2895	2895	2895	0
329	20240718	134200	29677545	2895	2895	2895	2895	0
330	20240718	134100	29677545	2895	2895	2895	2895	2
331	20240718	134000	29671755	2900	2900	2900	2900	0
332	20240718	133900	29671755	2900	2900	2900	2900	2
333	20240718	133800	29665955	2895	2900	2900	2895	1314
334	20240718	133700	25858880	2900	2900	2900	2900	0
335	20240718	133600	25858880	2900	2900	2900	2900	0
336	20240718	133500	25858880	2900	2915	2915	2900	1500
337	20240718	133400	21493800	2915	2915	2915	2915	3
338	20240718	133300	21485055	2910	2910	2910	2910	3
339	20240718	133200	21476325	2910	2910	2910	2910	0
340	20240718	133100	21476325	2910	2910	2910	2910	0
341	20240718	133000	21476325	2910	2910	2910	2910	0
342	20240718	132900	21476325	2910	2910	2910	2910	3
343	20240718	132800	21467595	2910	2910	2910	2910	0
344	20240718	132700	21467595	2910	2910	2910	2910	0
345	20240718	132600	21467595	2910	2910	2910	2910	0
346	20240718	132500	21467595	2910	2910	2910	2910	3
347	20240718	132400	21458865	2910	2910	2910	2910	0
348	20240718	132300	21458865	2910	2910	2910	2910	0
349	20240718	132200	21458865	2910	2910	2910	2910	3
350	20240718	132100	21450135	2910	2910	2910	2910	0
351	20240718	132000	21450135	2910	2910	2910	2910	0
352	20240718	131900	21450135	2910	2910	2910	2910	0
353	20240718	131800	21450135	2910	2910	2910	2910	3
354	20240718	131700	21441405	2910	2910	2910	2910	0
355	20240718	131600	21441405	2910	2910	2910	2910	0
356	20240718	131500	21441405	2910	2910	2910	2910	0
357	20240718	131400	21441405	2910	2910	2910	2910	3
358	20240718	131300	21432675	2925	2925	2925	2925	0
359	20240718	131200	21432675	2925	2925	2925	2925	0
360	20240718	131100	21432675	2925	2925	2925	2925	0
361	20240718	131000	21432675	2925	2925	2925	2925	1
362	20240718	130900	21429750	2910	2910	2910	2910	3
363	20240718	130800	21421020	2925	2925	2925	2925	0
364	20240718	130700	21421020	2925	2925	2925	2925	0
365	20240718	130600	21421020	2925	2925	2925	2925	0
366	20240718	130500	21421020	2925	2925	2925	2925	0
367	20240718	130400	21421020	2925	2925	2925	2925	0
368	20240718	130300	21421020	2925	2925	2925	2925	1
369	20240718	130200	21418095	2925	2910	2925	2910	5
370	20240718	130100	21403515	2910	2910	2910	2910	0
371	20240718	130000	21403515	2910	2910	2910	2910	0
372	20240718	125900	21403515	2910	2910	2910	2910	0
373	20240718	125800	21403515	2910	2910	2910	2910	0
374	20240718	125700	21403515	2910	2910	2910	2910	0
375	20240718	125600	21403515	2910	2915	2915	2910	500
376	20240718	125500	19947630	2910	2910	2910	2910	0
377	20240718	125400	19947630	2910	2910	2910	2910	0
378	20240718	125300	19947630	2910	2910	2910	2910	0
379	20240718	125200	19947630	2910	2910	2910	2910	0
380	20240718	125100	19947630	2910	2910	2910	2910	0
381	20240718	125000	19947630	2910	2910	2910	2910	0
382	20240718	124900	19947630	2910	2910	2910	2910	0
383	20240718	124800	19947630	2910	2910	2910	2910	0
384	20240718	124700	19947630	2910	2910	2910	2910	0
385	20240718	124600	19947630	2910	2910	2910	2910	0
386	20240718	124500	19947630	2910	2910	2910	2910	0
387	20240718	124400	19947630	2910	2910	2910	2910	0
388	20240718	124300	19947630	2910	2910	2910	2910	0
389	20240718	124200	19947630	2910	2910	2910	2910	0
390	20240718	124100	19947630	2910	2910	2910	2910	0
391	20240718	124000	19947630	2910	2910	2910	2910	0
392	20240718	123900	19947630	2910	2910	2910	2910	0
393	20240718	123800	19947630	2910	2910	2910	2910	0
394	20240718	123700	19947630	2910	2930	2930	2910	675
395	20240718	123600	17980380	2930	2935	2935	2930	396
396	20240718	123500	16819650	2935	2935	2935	2935	300
397	20240718	123400	15939150	2935	2935	2935	2935	0
398	20240718	123300	15939150	2935	2935	2935	2935	0
399	20240718	123200	15939150	2935	2935	2935	2935	1
400	20240718	123100	15936215	2935	2935	2935	2935	0
401	20240718	123000	15936215	2935	2935	2935	2935	0
402	20240718	122900	15936215	2935	2935	2935	2935	0
403	20240718	122800	15936215	2935	2935	2935	2935	1
404	20240718	122700	15933280	2930	2930	2930	2930	77
405	20240718	122600	15707670	2930	2930	2930	2930	128
406	20240718	122500	15332630	2930	2930	2930	2930	0
407	20240718	122400	15332630	2930	2930	2930	2930	0
408	20240718	122300	15332630	2930	2930	2930	2930	0
409	20240718	122200	15332630	2930	2930	2930	2930	0
410	20240718	122100	15332630	2930	2930	2930	2930	0
411	20240718	122000	15332630	2930	2930	2930	2930	0
412	20240718	121900	15332630	2930	2930	2930	2930	0
413	20240718	121800	15332630	2930	2930	2930	2930	0
414	20240718	121700	15332630	2930	2930	2930	2930	0
415	20240718	121600	15332630	2930	2930	2930	2930	110
416	20240718	121500	15010330	2930	2930	2930	2930	0
417	20240718	121400	15010330	2930	2930	2930	2930	0
418	20240718	121300	15010330	2930	2930	2930	2930	0
419	20240718	121200	15010330	2930	2930	2930	2930	0
420	20240718	121100	15010330	2930	2930	2930	2930	1
421	20240718	121000	15007400	2925	2925	2925	2925	15
422	20240718	120900	14963525	2925	2925	2925	2925	0
423	20240718	120800	14963525	2925	2925	2925	2925	1
424	20240718	120700	14960600	2920	2920	2920	2920	0
425	20240718	120600	14960600	2920	2920	2920	2920	2
426	20240718	120500	14954760	2930	2930	2930	2930	0
427	20240718	120400	14954760	2930	2930	2930	2930	0
428	20240718	120300	14954760	2930	2930	2930	2930	0
429	20240718	120200	14954760	2930	2925	2930	2925	3
430	20240718	120100	14945980	2930	2930	2930	2930	0
431	20240718	120000	14945980	2930	2930	2930	2930	0
432	20240718	115900	14945980	2930	2930	2930	2930	0
433	20240718	115800	14945980	2930	2930	2930	2930	1
434	20240718	115700	14943050	2925	2925	2925	2925	3
435	20240718	115600	14934275	2930	2930	2930	2930	0
436	20240718	115500	14934275	2930	2930	2930	2930	0
437	20240718	115400	14934275	2930	2930	2930	2930	0
438	20240718	115300	14934275	2930	2930	2930	2930	0
439	20240718	115200	14934275	2930	2930	2930	2930	0
440	20240718	115100	14934275	2930	2930	2930	2930	0
441	20240718	115000	14934275	2930	2930	2930	2930	0
442	20240718	114900	14934275	2930	2930	2930	2930	0
443	20240718	114800	14934275	2930	2930	2930	2930	0
444	20240718	114700	14934275	2930	2930	2930	2930	0
445	20240718	114600	14934275	2930	2930	2930	2930	0
446	20240718	114500	14934275	2930	2930	2930	2930	0
447	20240718	114400	14934275	2930	2930	2930	2930	0
448	20240718	114300	14934275	2930	2930	2930	2930	0
449	20240718	114200	14934275	2930	2930	2930	2930	0
450	20240718	114100	14934275	2930	2930	2930	2930	0
451	20240718	114000	14934275	2930	2930	2930	2930	0
452	20240718	113900	14934275	2930	2930	2930	2930	1
453	20240718	113800	14931345	2925	2925	2925	2925	106
454	20240718	113700	14621295	2925	2925	2925	2925	0
455	20240718	113600	14621295	2925	2925	2925	2925	0
456	20240718	113500	14621295	2925	2925	2925	2925	0
457	20240718	113400	14621295	2925	2925	2925	2925	0
458	20240718	113300	14621295	2925	2925	2925	2925	0
459	20240718	113200	14621295	2925	2920	2925	2920	12
460	20240718	113100	14586250	2925	2925	2925	2925	0
461	20240718	113000	14586250	2925	2925	2925	2925	0
462	20240718	112900	14586250	2925	2925	2925	2925	0
463	20240718	112800	14586250	2925	2925	2925	2925	0
464	20240718	112700	14586250	2925	2925	2925	2925	2
465	20240718	112600	14580400	2915	2915	2915	2915	0
466	20240718	112500	14580400	2915	2915	2915	2915	0
467	20240718	112400	14580400	2915	2915	2915	2915	0
468	20240718	112300	14580400	2915	2915	2915	2915	3
469	20240718	112200	14571655	2910	2910	2910	2910	6
470	20240718	112100	14554195	2915	2915	2915	2915	0
471	20240718	112000	14554195	2915	2915	2915	2915	0
472	20240718	111900	14554195	2915	2915	2915	2915	0
473	20240718	111800	14554195	2915	2910	2915	2910	10
474	20240718	111700	14525090	2905	2905	2905	2905	0
475	20240718	111600	14525090	2905	2905	2905	2905	47
476	20240718	111500	14388555	2910	2910	2910	2910	0
477	20240718	111400	14388555	2910	2910	2910	2910	1420
478	20240718	111300	10256355	2910	2910	2910	2910	0
479	20240718	111200	10256355	2910	2910	2910	2910	3
480	20240718	111100	10247625	2910	2910	2910	2910	0
481	20240718	111000	10247625	2910	2910	2910	2910	0
482	20240718	110900	10247625	2910	2910	2910	2910	3
483	20240718	110800	10238895	2915	2915	2915	2915	5
484	20240718	110700	10224320	2910	2910	2910	2910	0
485	20240718	110600	10224320	2910	2915	2915	2910	13
486	20240718	110500	10186440	2915	2915	2915	2915	0
487	20240718	110400	10186440	2915	2915	2915	2915	0
488	20240718	110300	10186440	2915	2915	2915	2915	1
489	20240718	110200	10183525	2910	2910	2910	2910	3
490	20240718	110100	10174795	2910	2910	2910	2910	0
491	20240718	110000	10174795	2910	2910	2910	2910	0
492	20240718	105900	10174795	2910	2910	2910	2910	3
493	20240718	105800	10166065	2915	2915	2915	2915	0
494	20240718	105700	10166065	2915	2915	2915	2915	0
495	20240718	105600	10166065	2915	2910	2915	2910	5
496	20240718	105500	10151510	2915	2915	2915	2915	0
497	20240718	105400	10151510	2915	2915	2915	2915	0
498	20240718	105300	10151510	2915	2915	2915	2915	0
499	20240718	105200	10151510	2915	2915	2915	2915	0
500	20240718	105100	10151510	2915	2915	2915	2915	0
501	20240718	105000	10151510	2915	2915	2915	2915	0
502	20240718	104900	10151510	2915	2915	2915	2915	0
503	20240718	104800	10151510	2915	2915	2915	2915	0
504	20240718	104700	10151510	2915	2915	2915	2915	0
505	20240718	104600	10151510	2915	2915	2915	2915	0
506	20240718	104500	10151510	2915	2915	2915	2915	0
507	20240718	104400	10151510	2915	2915	2915	2915	21
508	20240718	104300	10090295	2905	2905	2905	2905	0
509	20240718	104200	10090295	2905	2905	2905	2905	0
510	20240718	104100	10090295	2905	2905	2905	2905	2
511	20240718	104000	10084485	2905	2905	2905	2905	0
512	20240718	103900	10084485	2905	2905	2905	2905	2
513	20240718	103800	10078675	2905	2905	2905	2905	0
514	20240718	103700	10078675	2905	2905	2905	2905	2
515	20240718	103600	10072865	2905	2905	2905	2905	4
516	20240718	103500	10061245	2905	2905	2905	2905	0
517	20240718	103400	10061245	2905	2905	2905	2905	2
518	20240718	103300	10055435	2910	2910	2910	2910	0
519	20240718	103200	10055435	2910	2910	2910	2910	0
520	20240718	103100	10055435	2910	2905	2910	2905	3
521	20240718	103000	10046715	2905	2905	2905	2905	1
522	20240718	102900	10043810	2905	2905	2905	2905	1
523	20240718	102800	10040905	2905	2905	2905	2905	1
524	20240718	102700	10038000	2905	2905	2905	2905	1
525	20240718	102600	10035095	2905	2905	2905	2905	2
526	20240718	102500	10029285	2905	2905	2905	2905	1
527	20240718	102400	10026380	2905	2905	2905	2905	1
528	20240718	102300	10023475	2910	2910	2910	2910	0
529	20240718	102200	10023475	2910	2910	2910	2910	1
530	20240718	102100	10020565	2910	2910	2910	2910	1
531	20240718	102000	10017655	2910	2910	2910	2910	1
532	20240718	101900	10014745	2925	2925	2925	2925	0
533	20240718	101800	10014745	2925	2925	2925	2925	0
534	20240718	101700	10014745	2925	2925	2925	2925	0
535	20240718	101600	10014745	2925	2925	2925	2925	0
536	20240718	101500	10014745	2925	2925	2925	2925	0
537	20240718	101400	10014745	2925	2925	2925	2925	0
538	20240718	101300	10014745	2925	2925	2925	2925	0
539	20240718	101200	10014745	2925	2925	2925	2925	896
540	20240718	101100	7393945	2930	2930	2930	2930	0
541	20240718	101000	7393945	2930	2930	2930	2930	0
542	20240718	100900	7393945	2930	2930	2930	2930	0
543	20240718	100800	7393945	2930	2925	2930	2925	105
544	20240718	100700	7086815	2935	2935	2935	2935	0
545	20240718	100600	7086815	2935	2935	2935	2935	0
546	20240718	100500	7086815	2935	2935	2935	2935	0
547	20240718	100400	7086815	2935	2935	2935	2935	0
548	20240718	100300	7086815	2935	2900	2935	2900	35
549	20240718	100200	6984410	2900	2900	2900	2900	0
550	20240718	100100	6984410	2900	2900	2900	2900	0
551	20240718	100000	6984410	2900	2900	2900	2900	3
552	20240718	095900	6975710	2915	2915	2915	2915	0
553	20240718	095800	6975710	2915	2915	2915	2915	0
554	20240718	095700	6975710	2915	2915	2915	2915	3
555	20240718	095600	6966965	2915	2915	2915	2915	0
556	20240718	095500	6966965	2915	2915	2915	2915	2
557	20240718	095400	6961135	2900	2900	2900	2900	0
558	20240718	095300	6961135	2900	2900	2900	2900	3
559	20240718	095200	6952435	2900	2900	2900	2900	0
560	20240718	095100	6952435	2900	2900	2900	2900	3
561	20240718	095000	6943735	2900	2900	2900	2900	0
562	20240718	094900	6943735	2900	2900	2900	2900	2
563	20240718	094800	6937935	2900	2900	2900	2900	3
564	20240718	094700	6929235	2900	2900	2900	2900	0
565	20240718	094600	6929235	2900	2905	2905	2900	6
566	20240718	094500	6911820	2905	2905	2905	2905	0
567	20240718	094400	6911820	2905	2905	2905	2905	0
568	20240718	094300	6911820	2905	2905	2905	2905	0
569	20240718	094200	6911820	2905	2905	2905	2905	0
570	20240718	094100	6911820	2905	2905	2905	2905	4
571	20240718	094000	6900200	2900	2900	2900	2900	3
572	20240718	093900	6891500	2900	2900	2900	2900	0
573	20240718	093800	6891500	2900	2900	2900	2900	0
574	20240718	093700	6891500	2900	2910	2910	2900	456
575	20240718	093600	5568350	2905	2905	2905	2905	0
576	20240718	093500	5568350	2905	2905	2905	2905	0
577	20240718	093400	5568350	2905	2905	2905	2905	0
578	20240718	093300	5568350	2905	2905	2905	2905	0
579	20240718	093200	5568350	2905	2905	2905	2905	0
580	20240718	093100	5568350	2905	2905	2905	2905	0
581	20240718	093000	5568350	2905	2905	2905	2905	0
582	20240718	092900	5568350	2905	2905	2905	2905	0
583	20240718	092800	5568350	2905	2905	2905	2905	0
584	20240718	092700	5568350	2905	2905	2905	2905	0
585	20240718	092600	5568350	2905	2905	2905	2905	0
586	20240718	092500	5568350	2905	2905	2905	2905	50
587	20240718	092400	5423100	2905	2905	2905	2905	0
588	20240718	092300	5423100	2905	2905	2905	2905	312
589	20240718	092200	4516740	2905	2905	2905	2905	0
590	20240718	092100	4516740	2905	2905	2905	2905	0
591	20240718	092000	4516740	2905	2905	2905	2905	37
592	20240718	091900	4409255	2905	2905	2905	2905	0
593	20240718	091800	4409255	2905	2925	2925	2905	9
594	20240718	091700	4383090	2905	2905	2905	2905	40
595	20240718	091600	4266890	2940	2940	2940	2940	0
596	20240718	091500	4266890	2940	2940	2940	2940	0
597	20240718	091400	4266890	2940	2940	2940	2940	0
598	20240718	091300	4266890	2940	2940	2940	2940	0
599	20240718	091200	4266890	2940	2940	2940	2940	0
600	20240718	091100	4266890	2940	2940	2940	2940	0
601	20240718	091000	4266890	2940	2940	2940	2940	0
602	20240718	090900	4266890	2940	2940	2940	2940	0
603	20240718	090800	4266890	2940	2940	2940	2940	0
604	20240718	090700	4266890	2940	2940	2940	2940	5
605	20240718	090600	4252190	2940	2940	2940	2940	0
606	20240718	090500	4252190	2940	2900	2940	2900	409
607	20240718	090400	3063425	2935	2935	2935	2935	1
608	20240718	090300	3060490	2930	2930	2930	2930	1
609	20240718	090200	3057560	2940	2945	2945	2940	2
610	20240718	090100	3051675	2945	2945	2945	2945	0
611	20240718	090000	3051675	2945	2960	2960	2945	1031