KissMeData/035200/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191600	32866810	2990	2990	2990	2990	934
3	20240723	191500	32866810	2990	2990	2990	2990	0
4	20240723	191400	32866810	2990	2990	2990	2990	0
5	20240723	191300	32866810	2990	2990	2990	2990	0
6	20240723	191200	32866810	2990	2990	2990	2990	0
7	20240723	191100	32866810	2990	2990	2990	2990	0
8	20240723	191000	32866810	2990	2990	2990	2990	0
9	20240723	190900	32866810	2990	2990	2990	2990	0
10	20240723	190800	32866810	2990	2990	2990	2990	0
11	20240723	190700	32866810	2990	2990	2990	2990	0
12	20240723	190600	32866810	2990	2990	2990	2990	0
13	20240723	190500	32866810	2990	2990	2990	2990	0
14	20240723	190400	32866810	2990	2990	2990	2990	0
15	20240723	190300	32866810	2990	2990	2990	2990	0
16	20240723	190200	32866810	2990	2990	2990	2990	0
17	20240723	190100	32866810	2990	2990	2990	2990	0
18	20240723	190000	32866810	2990	2990	2990	2990	0
19	20240723	185900	32866810	2990	2990	2990	2990	0
20	20240723	185800	32866810	2990	2990	2990	2990	0
21	20240723	185700	32866810	2990	2990	2990	2990	0
22	20240723	185600	32866810	2990	2990	2990	2990	0
23	20240723	185500	32866810	2990	2990	2990	2990	0
24	20240723	185400	32866810	2990	2990	2990	2990	0
25	20240723	185300	32866810	2990	2990	2990	2990	0
26	20240723	185200	32866810	2990	2990	2990	2990	0
27	20240723	185100	32866810	2990	2990	2990	2990	0
28	20240723	185000	32866810	2990	2990	2990	2990	0
29	20240723	184900	32866810	2990	2990	2990	2990	0
30	20240723	184800	32866810	2990	2990	2990	2990	0
31	20240723	184700	32866810	2990	2990	2990	2990	0
32	20240723	184600	32866810	2990	2990	2990	2990	934
33	20240723	184500	32866810	2990	2990	2990	2990	0
34	20240723	184400	32866810	2990	2990	2990	2990	0
35	20240723	184300	32866810	2990	2990	2990	2990	0
36	20240723	184200	32866810	2990	2990	2990	2990	0
37	20240723	184100	32866810	2990	2990	2990	2990	0
38	20240723	184000	32866810	2990	2990	2990	2990	0
39	20240723	183900	32866810	2990	2990	2990	2990	0
40	20240723	183800	32866810	2990	2990	2990	2990	0
41	20240723	183700	32866810	2990	2990	2990	2990	0
42	20240723	183600	32866810	2990	2990	2990	2990	0
43	20240723	183500	32866810	2990	2990	2990	2990	0
44	20240723	183400	32866810	2990	2990	2990	2990	0
45	20240723	183300	32866810	2990	2990	2990	2990	0
46	20240723	183200	32866810	2990	2990	2990	2990	0
47	20240723	183100	32866810	2990	2990	2990	2990	0
48	20240723	183000	32866810	2990	2990	2990	2990	0
49	20240723	182900	32866810	2990	2990	2990	2990	0
50	20240723	182800	32866810	2990	2990	2990	2990	0
51	20240723	182700	32866810	2990	2990	2990	2990	0
52	20240723	182600	32866810	2990	2990	2990	2990	0
53	20240723	182500	32866810	2990	2990	2990	2990	0
54	20240723	182400	32866810	2990	2990	2990	2990	0
55	20240723	182300	32866810	2990	2990	2990	2990	0
56	20240723	182200	32866810	2990	2990	2990	2990	0
57	20240723	182100	32866810	2990	2990	2990	2990	0
58	20240723	182000	32866810	2990	2990	2990	2990	0
59	20240723	181900	32866810	2990	2990	2990	2990	0
60	20240723	181800	32866810	2990	2990	2990	2990	0
61	20240723	181700	32866810	2990	2990	2990	2990	0
62	20240723	181600	32866810	2990	2990	2990	2990	934
63	20240723	181500	32866810	2990	2990	2990	2990	0
64	20240723	181400	32866810	2990	2990	2990	2990	0
65	20240723	181300	32866810	2990	2990	2990	2990	0
66	20240723	181200	32866810	2990	2990	2990	2990	0
67	20240723	181100	32866810	2990	2990	2990	2990	0
68	20240723	181000	32866810	2990	2990	2990	2990	0
69	20240723	180900	32866810	2990	2990	2990	2990	0
70	20240723	180800	32866810	2990	2990	2990	2990	0
71	20240723	180700	32866810	2990	2990	2990	2990	0
72	20240723	180600	32866810	2990	2990	2990	2990	0
73	20240723	180500	32866810	2990	2990	2990	2990	0
74	20240723	180400	32866810	2990	2990	2990	2990	0
75	20240723	180300	32866810	2990	2990	2990	2990	0
76	20240723	180200	32866810	2990	2990	2990	2990	0
77	20240723	180100	32866810	2990	2990	2990	2990	0
78	20240723	180000	32866810	2990	2990	2990	2990	0
79	20240723	175900	32866810	2990	2990	2990	2990	0
80	20240723	175800	32866810	2990	2990	2990	2990	0
81	20240723	175700	32866810	2990	2990	2990	2990	0
82	20240723	175600	32866810	2990	2990	2990	2990	0
83	20240723	175500	32866810	2990	2990	2990	2990	0
84	20240723	175400	32866810	2990	2990	2990	2990	0
85	20240723	175300	32866810	2990	2990	2990	2990	0
86	20240723	175200	32866810	2990	2990	2990	2990	0
87	20240723	175100	32866810	2990	2990	2990	2990	0
88	20240723	175000	32866810	2990	2990	2990	2990	0
89	20240723	174900	32866810	2990	2990	2990	2990	0
90	20240723	174800	32866810	2990	2990	2990	2990	0
91	20240723	174700	32866810	2990	2990	2990	2990	0
92	20240723	174600	32866810	2990	2990	2990	2990	934
93	20240723	174500	32866810	2990	2990	2990	2990	0
94	20240723	174400	32866810	2990	2990	2990	2990	0
95	20240723	174300	32866810	2990	2990	2990	2990	0
96	20240723	174200	32866810	2990	2990	2990	2990	0
97	20240723	174100	32866810	2990	2990	2990	2990	0
98	20240723	174000	32866810	2990	2990	2990	2990	0
99	20240723	173900	32866810	2990	2990	2990	2990	0
100	20240723	173800	32866810	2990	2990	2990	2990	0
101	20240723	173700	32866810	2990	2990	2990	2990	0
102	20240723	173600	32866810	2990	2990	2990	2990	0
103	20240723	173500	32866810	2990	2990	2990	2990	0
104	20240723	173400	32866810	2990	2990	2990	2990	0
105	20240723	173300	32866810	2990	2990	2990	2990	0
106	20240723	173200	32866810	2990	2990	2990	2990	0
107	20240723	173100	32866810	2990	2990	2990	2990	0
108	20240723	173000	32866810	2990	2990	2990	2990	0
109	20240723	172900	32866810	2990	2990	2990	2990	0
110	20240723	172800	32866810	2990	2990	2990	2990	0
111	20240723	172700	32866810	2990	2990	2990	2990	0
112	20240723	172600	32866810	2990	2990	2990	2990	0
113	20240723	172500	32866810	2990	2990	2990	2990	0
114	20240723	172400	32866810	2990	2990	2990	2990	0
115	20240723	172300	32866810	2990	2990	2990	2990	0
116	20240723	172200	32866810	2990	2990	2990	2990	0
117	20240723	172100	32866810	2990	2990	2990	2990	0
118	20240723	172000	32866810	2990	2990	2990	2990	0
119	20240723	171900	32866810	2990	2990	2990	2990	0
120	20240723	171800	32866810	2990	2990	2990	2990	0
121	20240723	171700	32866810	2990	2990	2990	2990	0
122	20240723	171600	32866810	2990	2990	2990	2990	934
123	20240723	171500	32866810	2990	2990	2990	2990	0
124	20240723	171400	32866810	2990	2990	2990	2990	0
125	20240723	171300	32866810	2990	2990	2990	2990	0
126	20240723	171200	32866810	2990	2990	2990	2990	0
127	20240723	171100	32866810	2990	2990	2990	2990	0
128	20240723	171000	32866810	2990	2990	2990	2990	0
129	20240723	170900	32866810	2990	2990	2990	2990	0
130	20240723	170800	32866810	2990	2990	2990	2990	0
131	20240723	170700	32866810	2990	2990	2990	2990	0
132	20240723	170600	32866810	2990	2990	2990	2990	0
133	20240723	170500	32866810	2990	2990	2990	2990	0
134	20240723	170400	32866810	2990	2990	2990	2990	0
135	20240723	170300	32866810	2990	2990	2990	2990	0
136	20240723	170200	32866810	2990	2990	2990	2990	0
137	20240723	170100	32866810	2990	2990	2990	2990	0
138	20240723	170000	32866810	2990	2990	2990	2990	0
139	20240723	165900	32866810	2990	2990	2990	2990	0
140	20240723	165800	32866810	2990	2990	2990	2990	0
141	20240723	165700	32866810	2990	2990	2990	2990	0
142	20240723	165600	32866810	2990	2990	2990	2990	0
143	20240723	165500	32866810	2990	2990	2990	2990	0
144	20240723	165400	32866810	2990	2990	2990	2990	0
145	20240723	165300	32866810	2990	2990	2990	2990	0
146	20240723	165200	32866810	2990	2990	2990	2990	0
147	20240723	165100	32866810	2990	2990	2990	2990	0
148	20240723	165000	32866810	2990	2990	2990	2990	0
149	20240723	164900	32866810	2990	2990	2990	2990	0
150	20240723	164800	32866810	2990	2990	2990	2990	0
151	20240723	164700	32866810	2990	2990	2990	2990	0
152	20240723	164600	32866810	2990	2990	2990	2990	934
153	20240723	164500	32866810	2990	2990	2990	2990	0
154	20240723	164400	32866810	2990	2990	2990	2990	0
155	20240723	164300	32866810	2990	2990	2990	2990	0
156	20240723	164200	32866810	2990	2990	2990	2990	0
157	20240723	164100	32866810	2990	2990	2990	2990	0
158	20240723	164000	32866810	2990	2990	2990	2990	0
159	20240723	163900	32866810	2990	2990	2990	2990	0
160	20240723	163800	32866810	2990	2990	2990	2990	0
161	20240723	163700	32866810	2990	2990	2990	2990	0
162	20240723	163600	32866810	2990	2990	2990	2990	0
163	20240723	163500	32866810	2990	2990	2990	2990	0
164	20240723	163400	32866810	2990	2990	2990	2990	0
165	20240723	163300	32866810	2990	2990	2990	2990	0
166	20240723	163200	32866810	2990	2990	2990	2990	0
167	20240723	163100	32866810	2990	2990	2990	2990	0
168	20240723	163000	32866810	2990	2990	2990	2990	0
169	20240723	162900	32866810	2990	2990	2990	2990	0
170	20240723	162800	32866810	2990	2990	2990	2990	0
171	20240723	162700	32866810	2990	2990	2990	2990	0
172	20240723	162600	32866810	2990	2990	2990	2990	0
173	20240723	162500	32866810	2990	2990	2990	2990	0
174	20240723	162400	32866810	2990	2990	2990	2990	0
175	20240723	162300	32866810	2990	2990	2990	2990	0
176	20240723	162200	32866810	2990	2990	2990	2990	0
177	20240723	162100	32866810	2990	2990	2990	2990	0
178	20240723	162000	32866810	2990	2990	2990	2990	0
179	20240723	161900	32866810	2990	2990	2990	2990	0
180	20240723	161800	32866810	2990	2990	2990	2990	0
181	20240723	161700	32866810	2990	2990	2990	2990	0
182	20240723	161600	32866810	2990	2990	2990	2990	934
183	20240723	161500	32866810	2990	2990	2990	2990	0
184	20240723	161400	32866810	2990	2990	2990	2990	0
185	20240723	161300	32866810	2990	2990	2990	2990	0
186	20240723	161200	32866810	2990	2990	2990	2990	0
187	20240723	161100	32866810	2990	2990	2990	2990	0
188	20240723	161000	32866810	2990	2990	2990	2990	0
189	20240723	160900	32866810	2990	2990	2990	2990	0
190	20240723	160800	32866810	2990	2990	2990	2990	0
191	20240723	160700	32866810	2990	2990	2990	2990	0
192	20240723	160600	32866810	2990	2990	2990	2990	0
193	20240723	160500	32866810	2990	2990	2990	2990	0
194	20240723	160400	32866810	2990	2990	2990	2990	0
195	20240723	160300	32866810	2990	2990	2990	2990	0
196	20240723	160200	32866810	2990	2990	2990	2990	0
197	20240723	160100	32866810	2990	2990	2990	2990	0
198	20240723	160000	32866810	2990	2990	2990	2990	0
199	20240723	155900	32866810	2990	2990	2990	2990	0
200	20240723	155800	32866810	2990	2990	2990	2990	0
201	20240723	155700	32866810	2990	2990	2990	2990	0
202	20240723	155600	32866810	2990	2990	2990	2990	0
203	20240723	155500	32866810	2990	2990	2990	2990	0
204	20240723	155400	32866810	2990	2990	2990	2990	0
205	20240723	155300	32866810	2990	2990	2990	2990	0
206	20240723	155200	32866810	2990	2990	2990	2990	0
207	20240723	155100	32866810	2990	2990	2990	2990	0
208	20240723	155000	32866810	2990	2990	2990	2990	0
209	20240723	154900	32866810	2990	2990	2990	2990	0
210	20240723	154800	32866810	2990	2990	2990	2990	0
211	20240723	154700	32866810	2990	2990	2990	2990	0
212	20240723	154600	32866810	2990	2990	2990	2990	934
213	20240723	154500	32866810	2990	2990	2990	2990	0
214	20240723	154400	32866810	2990	2990	2990	2990	0
215	20240723	154300	32866810	2990	2990	2990	2990	0
216	20240723	154200	32866810	2990	2990	2990	2990	0
217	20240723	154100	32866810	2990	2990	2990	2990	0
218	20240723	154000	32866810	2990	2990	2990	2990	0
219	20240723	153900	32866810	2990	2990	2990	2990	0
220	20240723	153800	32866810	2990	2990	2990	2990	0
221	20240723	153700	32866810	2990	2990	2990	2990	0
222	20240723	153600	32866810	2990	2990	2990	2990	0
223	20240723	153500	32866810	2990	2990	2990	2990	0
224	20240723	153400	32866810	2990	2990	2990	2990	0
225	20240723	153300	32866810	2990	2990	2990	2990	0
226	20240723	153200	32866810	2990	2990	2990	2990	0
227	20240723	153100	32866810	2990	2990	2990	2990	0
228	20240723	153000	32866810	2990	2990	2990	2990	934
229	20240723	152900	30074150	2990	2990	2990	2990	0
230	20240723	152800	30074150	2990	2990	2990	2990	0
231	20240723	152700	30074150	2990	2990	2990	2990	0
232	20240723	152600	30074150	2990	2990	2990	2990	0
233	20240723	152500	30074150	2990	2990	2990	2990	0
234	20240723	152400	30074150	2990	2990	2990	2990	0
235	20240723	152300	30074150	2990	2990	2990	2990	0
236	20240723	152200	30074150	2990	2990	2990	2990	0
237	20240723	152100	30074150	2990	2990	2990	2990	0
238	20240723	152000	30074150	2990	2990	2990	2990	0
239	20240723	151900	30074150	2990	2990	2990	2990	200
240	20240723	151800	29476150	2990	2990	2990	2990	0
241	20240723	151700	29476150	2990	2990	2990	2990	212
242	20240723	151600	28842270	2990	2990	2990	2990	0
243	20240723	151500	28842270	2990	2990	2990	2990	200
244	20240723	151400	28244270	2990	2990	2990	2990	0
245	20240723	151300	28244270	2990	2990	2990	2990	186
246	20240723	151200	27688130	2990	2990	2990	2990	300
247	20240723	151100	26791130	2990	3000	3000	2990	1354
248	20240723	151000	22742150	3005	3005	3005	3005	0
249	20240723	150900	22742150	3005	3005	3005	3005	0
250	20240723	150800	22742150	3005	3005	3005	3005	1
251	20240723	150700	22739145	3005	3005	3005	3005	0
252	20240723	150600	22739145	3005	3005	3005	3005	0
253	20240723	150500	22739145	3005	3005	3005	3005	0
254	20240723	150400	22739145	3005	3005	3005	3005	0
255	20240723	150300	22739145	3005	3005	3005	3005	0
256	20240723	150200	22739145	3005	3005	3005	3005	0
257	20240723	150100	22739145	3005	3005	3005	3005	0
258	20240723	150000	22739145	3005	3005	3005	3005	0
259	20240723	145900	22739145	3005	3005	3005	3005	0
260	20240723	145800	22739145	3005	3005	3005	3005	0
261	20240723	145700	22739145	3005	3005	3005	3005	0
262	20240723	145600	22739145	3005	3005	3005	3005	0
263	20240723	145500	22739145	3005	3005	3005	3005	0
264	20240723	145400	22739145	3005	3005	3005	3005	0
265	20240723	145300	22739145	3005	3005	3005	3005	0
266	20240723	145200	22739145	3005	3005	3005	3005	0
267	20240723	145100	22739145	3005	3005	3005	3005	0
268	20240723	145000	22739145	3005	3005	3005	3005	0
269	20240723	144900	22739145	3005	3005	3005	3005	0
270	20240723	144800	22739145	3005	3005	3005	3005	0
271	20240723	144700	22739145	3005	3005	3005	3005	83
272	20240723	144600	22489730	3005	3005	3005	3005	0
273	20240723	144500	22489730	3005	3005	3005	3005	0
274	20240723	144400	22489730	3005	3005	3005	3005	0
275	20240723	144300	22489730	3005	3005	3005	3005	0
276	20240723	144200	22489730	3005	3005	3005	3005	0
277	20240723	144100	22489730	3005	3005	3005	3005	121
278	20240723	144000	22126125	3005	3005	3005	3005	279
279	20240723	143900	21287730	3000	3000	3000	3000	0
280	20240723	143800	21287730	3000	3000	3000	3000	0
281	20240723	143700	21287730	3000	3000	3000	3000	0
282	20240723	143600	21287730	3000	3000	3000	3000	0
283	20240723	143500	21287730	3000	3000	3000	3000	0
284	20240723	143400	21287730	3000	3000	3000	3000	0
285	20240723	143300	21287730	3000	3000	3000	3000	0
286	20240723	143200	21287730	3000	3000	3000	3000	0
287	20240723	143100	21287730	3000	3000	3000	3000	0
288	20240723	143000	21287730	3000	3000	3000	3000	0
289	20240723	142900	21287730	3000	3000	3000	3000	0
290	20240723	142800	21287730	3000	3000	3000	3000	0
291	20240723	142700	21287730	3000	3000	3000	3000	0
292	20240723	142600	21287730	3000	3000	3000	3000	1
293	20240723	142500	21284730	3005	3005	3005	3005	0
294	20240723	142400	21284730	3005	3005	3005	3005	0
295	20240723	142300	21284730	3005	3005	3005	3005	0
296	20240723	142200	21284730	3005	3005	3005	3005	0
297	20240723	142100	21284730	3005	3005	3005	3005	0
298	20240723	142000	21284730	3005	3005	3005	3005	0
299	20240723	141900	21284730	3005	3005	3005	3005	0
300	20240723	141800	21284730	3005	3005	3005	3005	0
301	20240723	141700	21284730	3005	3005	3005	3005	0
302	20240723	141600	21284730	3005	3005	3005	3005	0
303	20240723	141500	21284730	3005	3005	3005	3005	0
304	20240723	141400	21284730	3005	3005	3005	3005	0
305	20240723	141300	21284730	3005	3005	3005	3005	0
306	20240723	141200	21284730	3005	3005	3005	3005	0
307	20240723	141100	21284730	3005	3005	3005	3005	66
308	20240723	141000	21086400	3005	3005	3005	3005	0
309	20240723	140900	21086400	3005	3005	3005	3005	0
310	20240723	140800	21086400	3005	3005	3005	3005	0
311	20240723	140700	21086400	3005	3005	3005	3005	0
312	20240723	140600	21086400	3005	3005	3005	3005	0
313	20240723	140500	21086400	3005	3005	3005	3005	0
314	20240723	140400	21086400	3005	3005	3005	3005	0
315	20240723	140300	21086400	3005	3005	3005	3005	0
316	20240723	140200	21086400	3005	3005	3005	3005	0
317	20240723	140100	21086400	3005	3005	3005	3005	0
318	20240723	140000	21086400	3005	3005	3005	3005	0
319	20240723	135900	21086400	3005	3005	3005	3005	0
320	20240723	135800	21086400	3005	3005	3005	3005	0
321	20240723	135700	21086400	3005	3005	3005	3005	0
322	20240723	135600	21086400	3005	3005	3005	3005	0
323	20240723	135500	21086400	3005	3005	3005	3005	0
324	20240723	135400	21086400	3005	2995	3005	2995	102
325	20240723	135300	20780895	2990	2990	2990	2990	243
326	20240723	135200	20054325	2990	2990	2990	2990	0
327	20240723	135100	20054325	2990	2990	2990	2990	0
328	20240723	135000	20054325	2990	2990	2990	2990	0
329	20240723	134900	20054325	2990	2990	2990	2990	0
330	20240723	134800	20054325	2990	2990	2990	2990	0
331	20240723	134700	20054325	2990	2990	2990	2990	738
332	20240723	134600	17847705	2990	2990	2990	2990	0
333	20240723	134500	17847705	2990	2990	2990	2990	0
334	20240723	134400	17847705	2990	2990	2990	2990	0
335	20240723	134300	17847705	2990	2990	2990	2990	0
336	20240723	134200	17847705	2990	2990	2990	2990	0
337	20240723	134100	17847705	2990	2990	2990	2990	0
338	20240723	134000	17847705	2990	2990	2990	2990	0
339	20240723	133900	17847705	2990	2990	2990	2990	0
340	20240723	133800	17847705	2990	2990	2990	2990	0
341	20240723	133700	17847705	2990	2990	2990	2990	0
342	20240723	133600	17847705	2990	2990	2990	2990	0
343	20240723	133500	17847705	2990	2985	2990	2985	92
344	20240723	133400	17572775	2985	2985	2985	2985	0
345	20240723	133300	17572775	2985	2985	2985	2985	0
346	20240723	133200	17572775	2985	2985	2985	2985	0
347	20240723	133100	17572775	2985	2985	2985	2985	0
348	20240723	133000	17572775	2985	2985	2985	2985	0
349	20240723	132900	17572775	2985	2985	2985	2985	0
350	20240723	132800	17572775	2985	2985	2985	2985	0
351	20240723	132700	17572775	2985	2985	2985	2985	0
352	20240723	132600	17572775	2985	2985	2985	2985	0
353	20240723	132500	17572775	2985	2985	2985	2985	0
354	20240723	132400	17572775	2985	2985	2985	2985	0
355	20240723	132300	17572775	2985	2985	2985	2985	0
356	20240723	132200	17572775	2985	2985	2985	2985	0
357	20240723	132100	17572775	2985	2985	2985	2985	25
358	20240723	132000	17498150	2990	2990	2990	2990	0
359	20240723	131900	17498150	2990	2990	2990	2990	0
360	20240723	131800	17498150	2990	2990	2990	2990	0
361	20240723	131700	17498150	2990	2990	2990	2990	1
362	20240723	131600	17495160	2990	2990	2990	2990	0
363	20240723	131500	17495160	2990	2990	2990	2990	0
364	20240723	131400	17495160	2990	2990	2990	2990	0
365	20240723	131300	17495160	2990	2990	2990	2990	0
366	20240723	131200	17495160	2990	2990	2990	2990	0
367	20240723	131100	17495160	2990	2990	2990	2990	112
368	20240723	131000	17160280	2985	2985	2985	2985	0
369	20240723	130900	17160280	2985	2985	2985	2985	0
370	20240723	130800	17160280	2985	2985	2985	2985	0
371	20240723	130700	17160280	2985	2985	2985	2985	0
372	20240723	130600	17160280	2985	2985	2985	2985	0
373	20240723	130500	17160280	2985	2985	2985	2985	0
374	20240723	130400	17160280	2985	2985	2985	2985	0
375	20240723	130300	17160280	2985	2985	2985	2985	10
376	20240723	130200	17130430	2985	2985	2985	2985	0
377	20240723	130100	17130430	2985	2985	2985	2985	0
378	20240723	130000	17130430	2985	2985	2985	2985	0
379	20240723	125900	17130430	2985	2985	2985	2985	1
380	20240723	125800	17127445	2990	2990	2990	2990	0
381	20240723	125700	17127445	2990	2990	2990	2990	0
382	20240723	125600	17127445	2990	2990	2990	2990	0
383	20240723	125500	17127445	2990	2990	2990	2990	0
384	20240723	125400	17127445	2990	2990	2990	2990	0
385	20240723	125300	17127445	2990	2990	2990	2990	0
386	20240723	125200	17127445	2990	2990	2990	2990	0
387	20240723	125100	17127445	2990	2990	2990	2990	10
388	20240723	125000	17097545	2985	2985	2985	2985	0
389	20240723	124900	17097545	2985	2985	2985	2985	0
390	20240723	124800	17097545	2985	2985	2985	2985	0
391	20240723	124700	17097545	2985	2985	2985	2985	0
392	20240723	124600	17097545	2985	2985	2985	2985	0
393	20240723	124500	17097545	2985	2985	2985	2985	0
394	20240723	124400	17097545	2985	2985	2985	2985	0
395	20240723	124300	17097545	2985	2985	2985	2985	400
396	20240723	124200	15903545	2990	2990	2990	2990	0
397	20240723	124100	15903545	2990	2990	2990	2990	0
398	20240723	124000	15903545	2990	2990	2990	2990	0
399	20240723	123900	15903545	2990	2990	2990	2990	0
400	20240723	123800	15903545	2990	2990	2990	2990	0
401	20240723	123700	15903545	2990	2990	2990	2990	0
402	20240723	123600	15903545	2990	2990	2990	2990	5
403	20240723	123500	15888595	2990	2990	2990	2990	0
404	20240723	123400	15888595	2990	2990	2990	2990	0
405	20240723	123300	15888595	2990	2990	2990	2990	0
406	20240723	123200	15888595	2990	2990	2990	2990	0
407	20240723	123100	15888595	2990	2990	2990	2990	10
408	20240723	123000	15858695	2985	2985	2985	2985	0
409	20240723	122900	15858695	2985	2985	2985	2985	0
410	20240723	122800	15858695	2985	2985	2985	2985	0
411	20240723	122700	15858695	2985	2985	2985	2985	0
412	20240723	122600	15858695	2985	2985	2985	2985	0
413	20240723	122500	15858695	2985	2985	2985	2985	0
414	20240723	122400	15858695	2985	2985	2985	2985	0
415	20240723	122300	15858695	2985	2985	2985	2985	0
416	20240723	122200	15858695	2985	2985	2985	2985	0
417	20240723	122100	15858695	2985	2985	2985	2985	0
418	20240723	122000	15858695	2985	2985	2985	2985	0
419	20240723	121900	15858695	2985	2985	2985	2985	0
420	20240723	121800	15858695	2985	2985	2985	2985	0
421	20240723	121700	15858695	2985	2985	2985	2985	0
422	20240723	121600	15858695	2985	2985	2985	2985	0
423	20240723	121500	15858695	2985	2985	2985	2985	200
424	20240723	121400	15261695	2985	2985	2985	2985	200
425	20240723	121300	14664695	2985	2995	2995	2985	600
426	20240723	121200	12873675	3000	3000	3000	3000	0
427	20240723	121100	12873675	3000	3000	3000	3000	0
428	20240723	121000	12873675	3000	3000	3000	3000	0
429	20240723	120900	12873675	3000	3000	3000	3000	0
430	20240723	120800	12873675	3000	3000	3000	3000	0
431	20240723	120700	12873675	3000	3000	3000	3000	0
432	20240723	120600	12873675	3000	3000	3000	3000	0
433	20240723	120500	12873675	3000	3000	3000	3000	0
434	20240723	120400	12873675	3000	3000	3005	3000	18
435	20240723	120300	12819630	3000	3000	3000	3000	14
436	20240723	120200	12777630	3000	2990	3000	2990	5
437	20240723	120100	12762665	2990	2990	2990	2990	0
438	20240723	120000	12762665	2990	2990	2990	2990	0
439	20240723	115900	12762665	2990	2990	2990	2990	10
440	20240723	115800	12732765	2990	2990	2990	2990	0
441	20240723	115700	12732765	2990	2990	2990	2990	10
442	20240723	115600	12702865	2990	2990	2990	2990	0
443	20240723	115500	12702865	2990	2990	2990	2990	10
444	20240723	115400	12672965	2990	2990	2990	2990	0
445	20240723	115300	12672965	2990	2990	2990	2990	0
446	20240723	115200	12672965	2990	2990	2990	2990	0
447	20240723	115100	12672965	2990	2990	2990	2990	0
448	20240723	115000	12672965	2990	2990	2990	2990	0
449	20240723	114900	12672965	2990	2990	2990	2990	0
450	20240723	114800	12672965	2990	2990	2990	2990	10
451	20240723	114700	12643065	2990	2990	2990	2990	20
452	20240723	114600	12583265	2990	2990	2990	2990	0
453	20240723	114500	12583265	2990	2990	2990	2990	0
454	20240723	114400	12583265	2990	2990	2990	2990	0
455	20240723	114300	12583265	2990	2990	2990	2990	0
456	20240723	114200	12583265	2990	2990	2990	2990	0
457	20240723	114100	12583265	2990	2990	2990	2990	0
458	20240723	114000	12583265	2990	2990	2990	2990	0
459	20240723	113900	12583265	2990	2990	2990	2990	0
460	20240723	113800	12583265	2990	2990	2990	2990	0
461	20240723	113700	12583265	2990	2990	2990	2990	0
462	20240723	113600	12583265	2990	2990	2990	2990	0
463	20240723	113500	12583265	2990	2990	2990	2990	0
464	20240723	113400	12583265	2990	2990	2990	2990	0
465	20240723	113300	12583265	2990	2990	2990	2990	0
466	20240723	113200	12583265	2990	2990	2990	2990	0
467	20240723	113100	12583265	2990	2990	2990	2990	17
468	20240723	113000	12532435	2990	2990	2990	2990	0
469	20240723	112900	12532435	2990	2990	2990	2990	83
470	20240723	112800	12284265	2985	2985	2985	2985	0
471	20240723	112700	12284265	2985	2985	2985	2985	0
472	20240723	112600	12284265	2985	2985	2985	2985	0
473	20240723	112500	12284265	2985	2985	2985	2985	0
474	20240723	112400	12284265	2985	2985	2985	2985	0
475	20240723	112300	12284265	2985	2985	2985	2985	0
476	20240723	112200	12284265	2985	2985	2985	2985	0
477	20240723	112100	12284265	2985	2985	2985	2985	0
478	20240723	112000	12284265	2985	2985	2985	2985	1
479	20240723	111900	12281280	2990	2990	2990	2990	0
480	20240723	111800	12281280	2990	2990	2990	2990	372
481	20240723	111700	11169000	2990	2990	2990	2990	0
482	20240723	111600	11169000	2990	2990	2990	2990	0
483	20240723	111500	11169000	2990	2990	2990	2990	0
484	20240723	111400	11169000	2990	2990	2990	2990	100
485	20240723	111300	10870000	2990	2990	2990	2990	0
486	20240723	111200	10870000	2990	2990	2990	2990	0
487	20240723	111100	10870000	2990	2995	2995	2990	100
488	20240723	111000	10570995	2990	2990	2990	2990	0
489	20240723	110900	10570995	2990	2990	2990	2990	0
490	20240723	110800	10570995	2990	2990	2990	2990	0
491	20240723	110700	10570995	2990	2990	2990	2990	0
492	20240723	110600	10570995	2990	2990	2990	2990	0
493	20240723	110500	10570995	2990	2990	2990	2990	0
494	20240723	110400	10570995	2990	2990	2990	2990	0
495	20240723	110300	10570995	2990	2990	2990	2990	0
496	20240723	110200	10570995	2990	2990	2990	2990	0
497	20240723	110100	10570995	2990	2990	2990	2990	0
498	20240723	110000	10570995	2990	2990	2990	2990	0
499	20240723	105900	10570995	2990	2990	2990	2990	0
500	20240723	105800	10570995	2990	2990	2990	2990	0
501	20240723	105700	10570995	2990	2990	2990	2990	0
502	20240723	105600	10570995	2990	2990	2990	2990	0
503	20240723	105500	10570995	2990	2990	2990	2990	0
504	20240723	105400	10570995	2990	2995	2995	2990	1351
505	20240723	105300	6527345	2995	2995	2995	2995	0
506	20240723	105200	6527345	2995	2995	2995	2995	0
507	20240723	105100	6527345	2995	2995	2995	2995	0
508	20240723	105000	6527345	2995	2995	2995	2995	0
509	20240723	104900	6527345	2995	2995	2995	2995	0
510	20240723	104800	6527345	2995	2995	2995	2995	0
511	20240723	104700	6527345	2995	2995	2995	2995	0
512	20240723	104600	6527345	2995	2995	2995	2995	0
513	20240723	104500	6527345	2995	2995	2995	2995	0
514	20240723	104400	6527345	2995	2995	2995	2995	0
515	20240723	104300	6527345	2995	2995	2995	2995	0
516	20240723	104200	6527345	2995	2995	2995	2995	0
517	20240723	104100	6527345	2995	2995	2995	2995	200
518	20240723	104000	5928345	2995	2995	2995	2995	0
519	20240723	103900	5928345	2995	2995	2995	2995	0
520	20240723	103800	5928345	2995	3000	3000	2995	100
521	20240723	103700	5628825	2995	2995	2995	2995	0
522	20240723	103600	5628825	2995	2995	2995	2995	0
523	20240723	103500	5628825	2995	2995	2995	2995	0
524	20240723	103400	5628825	2995	2995	2995	2995	0
525	20240723	103300	5628825	2995	2995	2995	2995	0
526	20240723	103200	5628825	2995	2995	2995	2995	0
527	20240723	103100	5628825	2995	2995	2995	2995	0
528	20240723	103000	5628825	2995	2995	2995	2995	0
529	20240723	102900	5628825	2995	2995	2995	2995	0
530	20240723	102800	5628825	2995	2995	2995	2995	0
531	20240723	102700	5628825	2995	2995	2995	2995	0
532	20240723	102600	5628825	2995	2995	2995	2995	0
533	20240723	102500	5628825	2995	2995	2995	2995	0
534	20240723	102400	5628825	2995	2995	2995	2995	0
535	20240723	102300	5628825	2995	3000	3000	2995	2
536	20240723	102200	5622830	2995	2995	2995	2995	0
537	20240723	102100	5622830	2995	2995	2995	2995	0
538	20240723	102000	5622830	2995	2995	2995	2995	0
539	20240723	101900	5622830	2995	2995	2995	2995	0
540	20240723	101800	5622830	2995	2995	2995	2995	0
541	20240723	101700	5622830	2995	2995	2995	2995	0
542	20240723	101600	5622830	2995	2995	2995	2995	0
543	20240723	101500	5622830	2995	2995	2995	2995	0
544	20240723	101400	5622830	2995	2995	2995	2995	0
545	20240723	101300	5622830	2995	2995	2995	2995	0
546	20240723	101200	5622830	2995	3000	3000	2995	9
547	20240723	101100	5595835	3000	3000	3000	3000	0
548	20240723	101000	5595835	3000	3005	3005	3000	325
549	20240723	100900	4619215	3005	3005	3005	3005	1
550	20240723	100800	4616210	3015	3015	3015	3015	0
551	20240723	100700	4616210	3015	3015	3015	3015	0
552	20240723	100600	4616210	3015	3015	3015	3015	0
553	20240723	100500	4616210	3015	3015	3015	3015	1
554	20240723	100400	4613195	3015	3015	3015	3015	0
555	20240723	100300	4613195	3015	3015	3015	3015	0
556	20240723	100200	4613195	3015	3010	3015	3010	18
557	20240723	100100	4558940	3000	3010	3010	3000	7
558	20240723	100000	4537880	3010	3005	3010	3000	16
559	20240723	095900	4489790	3005	3015	3020	3005	371
560	20240723	095800	3371225	3020	3020	3020	3020	0
561	20240723	095700	3371225	3020	3020	3020	3020	0
562	20240723	095600	3371225	3020	3020	3020	3020	0
563	20240723	095500	3371225	3020	3020	3020	3020	1
564	20240723	095400	3368205	3015	3015	3015	3015	0
565	20240723	095300	3368205	3015	3015	3015	3015	0
566	20240723	095200	3368205	3015	3015	3015	3015	0
567	20240723	095100	3368205	3015	3015	3015	3015	0
568	20240723	095000	3368205	3015	3015	3015	3015	0
569	20240723	094900	3368205	3015	3015	3015	3015	0
570	20240723	094800	3368205	3015	3015	3015	3015	0
571	20240723	094700	3368205	3015	3015	3015	3015	0
572	20240723	094600	3368205	3015	3015	3015	3015	0
573	20240723	094500	3368205	3015	3015	3015	3015	0
574	20240723	094400	3368205	3015	3015	3015	3015	0
575	20240723	094300	3368205	3015	3015	3015	3015	0
576	20240723	094200	3368205	3015	3015	3015	3015	0
577	20240723	094100	3368205	3015	3015	3015	3015	0
578	20240723	094000	3368205	3015	3015	3015	3015	0
579	20240723	093900	3368205	3015	3015	3015	3015	300
580	20240723	093800	2463705	3015	3015	3015	3015	0
581	20240723	093700	2463705	3015	3015	3015	3015	0
582	20240723	093600	2463705	3015	3015	3015	3015	0
583	20240723	093500	2463705	3015	3015	3015	3015	0
584	20240723	093400	2463705	3015	3015	3015	3015	0
585	20240723	093300	2463705	3015	3015	3015	3015	0
586	20240723	093200	2463705	3015	3015	3015	3015	0
587	20240723	093100	2463705	3015	3015	3015	3015	0
588	20240723	093000	2463705	3015	3015	3015	3015	0
589	20240723	092900	2463705	3015	3015	3015	3015	12
590	20240723	092800	2427525	3015	3015	3015	3015	0
591	20240723	092700	2427525	3015	3015	3015	3015	0
592	20240723	092600	2427525	3015	3015	3015	3015	0
593	20240723	092500	2427525	3015	3015	3015	3015	0
594	20240723	092400	2427525	3015	3015	3015	3015	20
595	20240723	092300	2367225	3015	3015	3015	3015	0
596	20240723	092200	2367225	3015	3015	3015	3015	0
597	20240723	092100	2367225	3015	3015	3015	3015	79
598	20240723	092000	2129040	3015	3005	3015	3005	16
599	20240723	091900	2080810	3005	3015	3015	2995	127
600	20240723	091800	1699780	3005	3005	3005	3005	8
601	20240723	091700	1675740	3005	3005	3005	3005	0
602	20240723	091600	1675740	3005	3005	3005	3005	57
603	20240723	091500	1504455	3005	3005	3005	3005	31
604	20240723	091400	1411300	2995	2995	2995	2995	1
605	20240723	091300	1408305	2995	2995	2995	2995	0
606	20240723	091200	1408305	2995	2995	2995	2995	0
607	20240723	091100	1408305	2995	2995	2995	2995	0
608	20240723	091000	1408305	2995	2995	2995	2995	0
609	20240723	090900	1408305	2995	2995	2995	2995	0
610	20240723	090800	1408305	2995	2995	2995	2995	56
611	20240723	090700	1240585	2995	2995	2995	2995	46
612	20240723	090600	1102815	2995	2995	2995	2995	0
613	20240723	090500	1102815	2995	2995	2995	2995	0
614	20240723	090400	1102815	2995	2995	2995	2995	1
615	20240723	090300	1099820	3005	3005	3005	3005	0
616	20240723	090200	1099820	3005	3005	3005	3005	0
617	20240723	090100	1099820	3005	3005	3005	3005	0
618	20240723	090000	1099820	3005	3005	3005	3000	366