KissMeData/028080/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	191400	68896790	2850	2850	2850	2850	101
3	20240708	191300	68896790	2850	2850	2850	2850	0
4	20240708	191200	68896790	2850	2850	2850	2850	0
5	20240708	191100	68896790	2850	2850	2850	2850	0
6	20240708	191000	68896790	2850	2850	2850	2850	0
7	20240708	190900	68896790	2850	2850	2850	2850	0
8	20240708	190800	68896790	2850	2850	2850	2850	0
9	20240708	190700	68896790	2850	2850	2850	2850	0
10	20240708	190600	68896790	2850	2850	2850	2850	0
11	20240708	190500	68896790	2850	2850	2850	2850	0
12	20240708	190400	68896790	2850	2850	2850	2850	0
13	20240708	190300	68896790	2850	2850	2850	2850	0
14	20240708	190200	68896790	2850	2850	2850	2850	0
15	20240708	190100	68896790	2850	2850	2850	2850	0
16	20240708	190000	68896790	2850	2850	2850	2850	0
17	20240708	185900	68896790	2850	2850	2850	2850	0
18	20240708	185800	68896790	2850	2850	2850	2850	0
19	20240708	185700	68896790	2850	2850	2850	2850	0
20	20240708	185600	68896790	2850	2850	2850	2850	0
21	20240708	185500	68896790	2850	2850	2850	2850	0
22	20240708	185400	68896790	2850	2850	2850	2850	0
23	20240708	185300	68896790	2850	2850	2850	2850	0
24	20240708	185200	68896790	2850	2850	2850	2850	0
25	20240708	185100	68896790	2850	2850	2850	2850	0
26	20240708	185000	68896790	2850	2850	2850	2850	0
27	20240708	184900	68896790	2850	2850	2850	2850	0
28	20240708	184800	68896790	2850	2850	2850	2850	0
29	20240708	184700	68896790	2850	2850	2850	2850	0
30	20240708	184600	68896790	2850	2850	2850	2850	0
31	20240708	184500	68896790	2850	2850	2850	2850	0
32	20240708	184400	68896790	2850	2850	2850	2850	101
33	20240708	184300	68896790	2850	2850	2850	2850	0
34	20240708	184200	68896790	2850	2850	2850	2850	0
35	20240708	184100	68896790	2850	2850	2850	2850	0
36	20240708	184000	68896790	2850	2850	2850	2850	0
37	20240708	183900	68896790	2850	2850	2850	2850	0
38	20240708	183800	68896790	2850	2850	2850	2850	0
39	20240708	183700	68896790	2850	2850	2850	2850	0
40	20240708	183600	68896790	2850	2850	2850	2850	0
41	20240708	183500	68896790	2850	2850	2850	2850	0
42	20240708	183400	68896790	2850	2850	2850	2850	0
43	20240708	183300	68896790	2850	2850	2850	2850	0
44	20240708	183200	68896790	2850	2850	2850	2850	0
45	20240708	183100	68896790	2850	2850	2850	2850	0
46	20240708	183000	68896790	2850	2850	2850	2850	0
47	20240708	182900	68896790	2850	2850	2850	2850	0
48	20240708	182800	68896790	2850	2850	2850	2850	0
49	20240708	182700	68896790	2850	2850	2850	2850	0
50	20240708	182600	68896790	2850	2850	2850	2850	0
51	20240708	182500	68896790	2850	2850	2850	2850	0
52	20240708	182400	68896790	2850	2850	2850	2850	0
53	20240708	182300	68896790	2850	2850	2850	2850	0
54	20240708	182200	68896790	2850	2850	2850	2850	0
55	20240708	182100	68896790	2850	2850	2850	2850	0
56	20240708	182000	68896790	2850	2850	2850	2850	0
57	20240708	181900	68896790	2850	2850	2850	2850	0
58	20240708	181800	68896790	2850	2850	2850	2850	0
59	20240708	181700	68896790	2850	2850	2850	2850	0
60	20240708	181600	68896790	2850	2850	2850	2850	0
61	20240708	181500	68896790	2850	2850	2850	2850	0
62	20240708	181400	68896790	2850	2850	2850	2850	101
63	20240708	181300	68896790	2850	2850	2850	2850	0
64	20240708	181200	68896790	2850	2850	2850	2850	0
65	20240708	181100	68896790	2850	2850	2850	2850	0
66	20240708	181000	68896790	2850	2850	2850	2850	0
67	20240708	180900	68896790	2850	2850	2850	2850	0
68	20240708	180800	68896790	2850	2850	2850	2850	0
69	20240708	180700	68896790	2850	2850	2850	2850	0
70	20240708	180600	68896790	2850	2850	2850	2850	0
71	20240708	180500	68896790	2850	2850	2850	2850	0
72	20240708	180400	68896790	2850	2850	2850	2850	0
73	20240708	180300	68896790	2850	2850	2850	2850	0
74	20240708	180200	68896790	2850	2850	2850	2850	0
75	20240708	180100	68896790	2850	2850	2850	2850	0
76	20240708	180000	68896790	2850	2850	2850	2850	0
77	20240708	175900	68896790	2850	2850	2850	2850	0
78	20240708	175800	68896790	2850	2850	2850	2850	0
79	20240708	175700	68896790	2850	2850	2850	2850	0
80	20240708	175600	68896790	2850	2850	2850	2850	0
81	20240708	175500	68896790	2850	2850	2850	2850	0
82	20240708	175400	68896790	2850	2850	2850	2850	0
83	20240708	175300	68896790	2850	2850	2850	2850	0
84	20240708	175200	68896790	2850	2850	2850	2850	0
85	20240708	175100	68896790	2850	2850	2850	2850	0
86	20240708	175000	68896790	2850	2850	2850	2850	0
87	20240708	174900	68896790	2850	2850	2850	2850	0
88	20240708	174800	68896790	2850	2850	2850	2850	0
89	20240708	174700	68896790	2850	2850	2850	2850	0
90	20240708	174600	68896790	2850	2850	2850	2850	0
91	20240708	174500	68896790	2850	2850	2850	2850	0
92	20240708	174400	68896790	2850	2850	2850	2850	101
93	20240708	174300	68896790	2850	2850	2850	2850	0
94	20240708	174200	68896790	2850	2850	2850	2850	0
95	20240708	174100	68896790	2850	2850	2850	2850	0
96	20240708	174000	68896790	2850	2850	2850	2850	0
97	20240708	173900	68896790	2850	2850	2850	2850	0
98	20240708	173800	68896790	2850	2850	2850	2850	0
99	20240708	173700	68896790	2850	2850	2850	2850	0
100	20240708	173600	68896790	2850	2850	2850	2850	0
101	20240708	173500	68896790	2850	2850	2850	2850	0
102	20240708	173400	68896790	2850	2850	2850	2850	0
103	20240708	173300	68896790	2850	2850	2850	2850	0
104	20240708	173200	68896790	2850	2850	2850	2850	0
105	20240708	173100	68896790	2850	2850	2850	2850	0
106	20240708	173000	68896790	2850	2850	2850	2850	0
107	20240708	172900	68896790	2850	2850	2850	2850	0
108	20240708	172800	68896790	2850	2850	2850	2850	0
109	20240708	172700	68896790	2850	2850	2850	2850	0
110	20240708	172600	68896790	2850	2850	2850	2850	0
111	20240708	172500	68896790	2850	2850	2850	2850	0
112	20240708	172400	68896790	2850	2850	2850	2850	0
113	20240708	172300	68896790	2850	2850	2850	2850	0
114	20240708	172200	68896790	2850	2850	2850	2850	0
115	20240708	172100	68896790	2850	2850	2850	2850	0
116	20240708	172000	68896790	2850	2850	2850	2850	0
117	20240708	171900	68896790	2850	2850	2850	2850	0
118	20240708	171800	68896790	2850	2850	2850	2850	0
119	20240708	171700	68896790	2850	2850	2850	2850	0
120	20240708	171600	68896790	2850	2850	2850	2850	0
121	20240708	171500	68896790	2850	2850	2850	2850	0
122	20240708	171400	68896790	2850	2850	2850	2850	101
123	20240708	171300	68896790	2850	2850	2850	2850	0
124	20240708	171200	68896790	2850	2850	2850	2850	0
125	20240708	171100	68896790	2850	2850	2850	2850	0
126	20240708	171000	68896790	2850	2850	2850	2850	0
127	20240708	170900	68896790	2850	2850	2850	2850	0
128	20240708	170800	68896790	2850	2850	2850	2850	0
129	20240708	170700	68896790	2850	2850	2850	2850	0
130	20240708	170600	68896790	2850	2850	2850	2850	0
131	20240708	170500	68896790	2850	2850	2850	2850	0
132	20240708	170400	68896790	2850	2850	2850	2850	0
133	20240708	170300	68896790	2850	2850	2850	2850	0
134	20240708	170200	68896790	2850	2850	2850	2850	0
135	20240708	170100	68896790	2850	2850	2850	2850	0
136	20240708	170000	68896790	2850	2850	2850	2850	0
137	20240708	165900	68896790	2850	2850	2850	2850	0
138	20240708	165800	68896790	2850	2850	2850	2850	0
139	20240708	165700	68896790	2850	2850	2850	2850	0
140	20240708	165600	68896790	2850	2850	2850	2850	0
141	20240708	165500	68896790	2850	2850	2850	2850	0
142	20240708	165400	68896790	2850	2850	2850	2850	0
143	20240708	165300	68896790	2850	2850	2850	2850	0
144	20240708	165200	68896790	2850	2850	2850	2850	0
145	20240708	165100	68896790	2850	2850	2850	2850	0
146	20240708	165000	68896790	2850	2850	2850	2850	0
147	20240708	164900	68896790	2850	2850	2850	2850	0
148	20240708	164800	68896790	2850	2850	2850	2850	0
149	20240708	164700	68896790	2850	2850	2850	2850	0
150	20240708	164600	68896790	2850	2850	2850	2850	0
151	20240708	164500	68896790	2850	2850	2850	2850	0
152	20240708	164400	68896790	2850	2850	2850	2850	101
153	20240708	164300	68896790	2850	2850	2850	2850	0
154	20240708	164200	68896790	2850	2850	2850	2850	0
155	20240708	164100	68896790	2850	2850	2850	2850	0
156	20240708	164000	68896790	2850	2850	2850	2850	0
157	20240708	163900	68896790	2850	2850	2850	2850	0
158	20240708	163800	68896790	2850	2850	2850	2850	0
159	20240708	163700	68896790	2850	2850	2850	2850	0
160	20240708	163600	68896790	2850	2850	2850	2850	0
161	20240708	163500	68896790	2850	2850	2850	2850	0
162	20240708	163400	68896790	2850	2850	2850	2850	0
163	20240708	163300	68896790	2850	2850	2850	2850	0
164	20240708	163200	68896790	2850	2850	2850	2850	0
165	20240708	163100	68896790	2850	2850	2850	2850	0
166	20240708	163000	68896790	2850	2850	2850	2850	0
167	20240708	162900	68896790	2850	2850	2850	2850	0
168	20240708	162800	68896790	2850	2850	2850	2850	0
169	20240708	162700	68896790	2850	2850	2850	2850	0
170	20240708	162600	68896790	2850	2850	2850	2850	0
171	20240708	162500	68896790	2850	2850	2850	2850	0
172	20240708	162400	68896790	2850	2850	2850	2850	0
173	20240708	162300	68896790	2850	2850	2850	2850	0
174	20240708	162200	68896790	2850	2850	2850	2850	0
175	20240708	162100	68896790	2850	2850	2850	2850	0
176	20240708	162000	68896790	2850	2850	2850	2850	0
177	20240708	161900	68896790	2850	2850	2850	2850	0
178	20240708	161800	68896790	2850	2850	2850	2850	0
179	20240708	161700	68896790	2850	2850	2850	2850	0
180	20240708	161600	68896790	2850	2850	2850	2850	0
181	20240708	161500	68896790	2850	2850	2850	2850	0
182	20240708	161400	68896790	2850	2850	2850	2850	101
183	20240708	161300	68896790	2850	2850	2850	2850	0
184	20240708	161200	68896790	2850	2850	2850	2850	0
185	20240708	161100	68896790	2850	2850	2850	2850	0
186	20240708	161000	68896790	2850	2850	2850	2850	0
187	20240708	160900	68896790	2850	2850	2850	2850	0
188	20240708	160800	68896790	2850	2850	2850	2850	0
189	20240708	160700	68896790	2850	2850	2850	2850	0
190	20240708	160600	68896790	2850	2850	2850	2850	0
191	20240708	160500	68896790	2850	2850	2850	2850	0
192	20240708	160400	68896790	2850	2850	2850	2850	0
193	20240708	160300	68896790	2850	2850	2850	2850	0
194	20240708	160200	68896790	2850	2850	2850	2850	0
195	20240708	160100	68896790	2850	2850	2850	2850	0
196	20240708	160000	68896790	2850	2850	2850	2850	0
197	20240708	155900	68896790	2850	2850	2850	2850	0
198	20240708	155800	68896790	2850	2850	2850	2850	0
199	20240708	155700	68896790	2850	2850	2850	2850	0
200	20240708	155600	68896790	2850	2850	2850	2850	0
201	20240708	155500	68896790	2850	2850	2850	2850	0
202	20240708	155400	68896790	2850	2850	2850	2850	0
203	20240708	155300	68896790	2850	2850	2850	2850	0
204	20240708	155200	68896790	2850	2850	2850	2850	0
205	20240708	155100	68896790	2850	2850	2850	2850	0
206	20240708	155000	68896790	2850	2850	2850	2850	0
207	20240708	154900	68896790	2850	2850	2850	2850	0
208	20240708	154800	68896790	2850	2850	2850	2850	0
209	20240708	154700	68896790	2850	2850	2850	2850	0
210	20240708	154600	68896790	2850	2850	2850	2850	0
211	20240708	154500	68896790	2850	2850	2850	2850	0
212	20240708	154400	68896790	2850	2850	2850	2850	101
213	20240708	154300	68896790	2850	2850	2850	2850	0
214	20240708	154200	68896790	2850	2850	2850	2850	0
215	20240708	154100	68896790	2850	2850	2850	2850	0
216	20240708	154000	68896790	2850	2850	2850	2850	0
217	20240708	153900	68896790	2850	2850	2850	2850	0
218	20240708	153800	68896790	2850	2850	2850	2850	0
219	20240708	153700	68896790	2850	2850	2850	2850	0
220	20240708	153600	68896790	2850	2850	2850	2850	0
221	20240708	153500	68896790	2850	2850	2850	2850	0
222	20240708	153400	68896790	2850	2850	2850	2850	0
223	20240708	153300	68896790	2850	2850	2850	2850	0
224	20240708	153200	68896790	2850	2850	2850	2850	0
225	20240708	153100	68896790	2850	2850	2850	2850	0
226	20240708	153000	68896790	2850	2850	2850	2850	101
227	20240708	152900	68608940	2850	2850	2850	2850	0
228	20240708	152800	68608940	2850	2850	2850	2850	0
229	20240708	152700	68608940	2850	2850	2850	2850	0
230	20240708	152600	68608940	2850	2850	2850	2850	0
231	20240708	152500	68608940	2850	2850	2850	2850	0
232	20240708	152400	68608940	2850	2850	2850	2850	0
233	20240708	152300	68608940	2850	2850	2850	2850	0
234	20240708	152200	68608940	2850	2850	2850	2850	0
235	20240708	152100	68608940	2850	2850	2850	2850	0
236	20240708	152000	68608940	2850	2850	2850	2850	0
237	20240708	151900	68608940	2850	2850	2855	2850	11
238	20240708	151800	68577575	2855	2855	2855	2855	1
239	20240708	151700	68574720	2855	2850	2855	2850	21
240	20240708	151600	68514850	2850	2850	2850	2850	0
241	20240708	151500	68514850	2850	2850	2850	2850	1
242	20240708	151400	68512000	2855	2855	2855	2855	3
243	20240708	151300	68503435	2855	2855	2855	2855	0
244	20240708	151200	68503435	2855	2855	2855	2855	0
245	20240708	151100	68503435	2855	2855	2855	2855	90
246	20240708	151000	68246485	2855	2855	2855	2855	0
247	20240708	150900	68246485	2855	2855	2855	2855	131
248	20240708	150800	67872480	2855	2855	2855	2855	7
249	20240708	150700	67852495	2850	2850	2850	2850	0
250	20240708	150600	67852495	2850	2850	2850	2850	109
251	20240708	150500	67541845	2850	2845	2850	2845	121
252	20240708	150400	67197440	2850	2850	2850	2850	11
253	20240708	150300	67166090	2855	2855	2855	2855	6
254	20240708	150200	67148960	2855	2855	2855	2855	74
255	20240708	150100	66937690	2855	2855	2855	2855	0
256	20240708	150000	66937690	2855	2855	2855	2855	0
257	20240708	145900	66937690	2855	2855	2855	2855	7
258	20240708	145800	66917705	2860	2860	2860	2860	0
259	20240708	145700	66917705	2860	2860	2860	2860	0
260	20240708	145600	66917705	2860	2860	2860	2860	0
261	20240708	145500	66917705	2860	2860	2860	2860	0
262	20240708	145400	66917705	2860	2860	2860	2860	0
263	20240708	145300	66917705	2860	2860	2860	2860	0
264	20240708	145200	66917705	2860	2860	2860	2860	0
265	20240708	145100	66917705	2860	2860	2860	2860	0
266	20240708	145000	66917705	2860	2860	2860	2860	0
267	20240708	144900	66917705	2860	2860	2860	2860	0
268	20240708	144800	66917705	2860	2860	2860	2860	2
269	20240708	144700	66911985	2855	2855	2855	2855	65
270	20240708	144600	66726410	2855	2855	2855	2855	0
271	20240708	144500	66726410	2855	2855	2855	2855	0
272	20240708	144400	66726410	2855	2855	2855	2855	0
273	20240708	144300	66726410	2855	2855	2855	2855	0
274	20240708	144200	66726410	2855	2855	2855	2855	0
275	20240708	144100	66726410	2855	2855	2855	2855	0
276	20240708	144000	66726410	2855	2855	2855	2855	45
277	20240708	143900	66597935	2850	2850	2850	2850	0
278	20240708	143800	66597935	2850	2850	2850	2850	0
279	20240708	143700	66597935	2850	2850	2850	2850	0
280	20240708	143600	66597935	2850	2850	2850	2850	0
281	20240708	143500	66597935	2850	2850	2850	2850	0
282	20240708	143400	66597935	2850	2850	2850	2850	0
283	20240708	143300	66597935	2850	2850	2850	2850	0
284	20240708	143200	66597935	2850	2850	2850	2850	0
285	20240708	143100	66597935	2850	2850	2850	2850	15
286	20240708	143000	66555185	2845	2845	2845	2845	400
287	20240708	142900	65417185	2845	2845	2845	2845	244
288	20240708	142800	64723005	2845	2845	2845	2845	0
289	20240708	142700	64723005	2845	2845	2845	2845	0
290	20240708	142600	64723005	2845	2845	2845	2845	0
291	20240708	142500	64723005	2845	2845	2845	2845	75
292	20240708	142400	64509630	2845	2845	2845	2845	140
293	20240708	142300	64111330	2845	2845	2845	2845	10
294	20240708	142200	64082880	2845	2845	2845	2845	40
295	20240708	142100	63969080	2845	2845	2845	2845	1
296	20240708	142000	63966235	2845	2845	2845	2845	0
297	20240708	141900	63966235	2845	2845	2845	2845	0
298	20240708	141800	63966235	2845	2845	2845	2845	39
299	20240708	141700	63855280	2840	2840	2840	2840	4
300	20240708	141600	63843920	2840	2840	2840	2840	9
301	20240708	141500	63818360	2840	2840	2840	2840	21
302	20240708	141400	63758720	2840	2840	2840	2840	0
303	20240708	141300	63758720	2840	2840	2840	2840	621
304	20240708	141200	61995080	2845	2845	2845	2845	243
305	20240708	141100	61303745	2845	2845	2845	2845	4
306	20240708	141000	61292365	2845	2845	2845	2845	12
307	20240708	140900	61258225	2845	2845	2845	2845	0
308	20240708	140800	61258225	2845	2845	2845	2845	0
309	20240708	140700	61258225	2845	2845	2845	2845	8
310	20240708	140600	61235465	2845	2845	2845	2845	0
311	20240708	140500	61235465	2845	2845	2845	2845	3
312	20240708	140400	61226930	2845	2845	2845	2845	0
313	20240708	140300	61226930	2845	2845	2845	2845	0
314	20240708	140200	61226930	2845	2845	2845	2845	0
315	20240708	140100	61226930	2845	2845	2845	2845	0
316	20240708	140000	61226930	2845	2845	2845	2845	26
317	20240708	135900	61152960	2850	2850	2850	2850	0
318	20240708	135800	61152960	2850	2850	2850	2850	0
319	20240708	135700	61152960	2850	2850	2850	2850	0
320	20240708	135600	61152960	2850	2850	2850	2850	0
321	20240708	135500	61152960	2850	2850	2850	2850	0
322	20240708	135400	61152960	2850	2850	2850	2850	12
323	20240708	135300	61118760	2855	2855	2855	2855	0
324	20240708	135200	61118760	2855	2850	2855	2850	28
325	20240708	135100	61038910	2850	2850	2850	2850	0
326	20240708	135000	61038910	2850	2850	2850	2850	0
327	20240708	134900	61038910	2850	2850	2850	2850	9
328	20240708	134800	61013260	2850	2850	2850	2850	16
329	20240708	134700	60967660	2845	2845	2845	2845	0
330	20240708	134600	60967660	2845	2845	2845	2845	0
331	20240708	134500	60967660	2845	2845	2845	2845	0
332	20240708	134400	60967660	2845	2845	2845	2845	0
333	20240708	134300	60967660	2845	2845	2845	2845	100
334	20240708	134200	60683160	2850	2850	2850	2850	0
335	20240708	134100	60683160	2850	2850	2850	2850	0
336	20240708	134000	60683160	2850	2850	2850	2850	3
337	20240708	133900	60674610	2885	2885	2885	2885	0
338	20240708	133800	60674610	2885	2885	2885	2885	0
339	20240708	133700	60674610	2885	2885	2885	2885	0
340	20240708	133600	60674610	2885	2885	2885	2885	0
341	20240708	133500	60674610	2885	2885	2885	2885	0
342	20240708	133400	60674610	2885	2885	2885	2885	0
343	20240708	133300	60674610	2885	2885	2885	2885	0
344	20240708	133200	60674610	2885	2885	2885	2885	0
345	20240708	133100	60674610	2885	2885	2885	2885	0
346	20240708	133000	60674610	2885	2885	2885	2885	0
347	20240708	132900	60674610	2885	2885	2885	2885	0
348	20240708	132800	60674610	2885	2885	2885	2885	0
349	20240708	132700	60674610	2885	2885	2885	2885	0
350	20240708	132600	60674610	2885	2885	2885	2885	0
351	20240708	132500	60674610	2885	2885	2885	2885	0
352	20240708	132400	60674610	2885	2885	2885	2885	10
353	20240708	132300	60645760	2880	2880	2880	2880	33
354	20240708	132200	60550720	2880	2880	2880	2880	0
355	20240708	132100	60550720	2880	2880	2880	2880	0
356	20240708	132000	60550720	2880	2880	2880	2880	0
357	20240708	131900	60550720	2880	2880	2880	2880	100
358	20240708	131800	60262720	2885	2885	2885	2885	0
359	20240708	131700	60262720	2885	2870	2885	2870	61
360	20240708	131600	60087530	2855	2855	2855	2855	0
361	20240708	131500	60087530	2855	2855	2855	2855	0
362	20240708	131400	60087530	2855	2840	2855	2840	352
363	20240708	131300	59084360	2840	2840	2840	2840	1
364	20240708	131200	59081520	2840	2840	2840	2840	1
365	20240708	131100	59078680	2840	2840	2840	2840	1
366	20240708	131000	59075840	2840	2840	2840	2840	1
367	20240708	130900	59073000	2840	2840	2840	2840	1
368	20240708	130800	59070160	2840	2840	2840	2840	1
369	20240708	130700	59067320	2840	2840	2840	2840	1
370	20240708	130600	59064480	2840	2840	2840	2840	1
371	20240708	130500	59061640	2840	2840	2840	2840	11
372	20240708	130400	59030400	2840	2840	2840	2840	122
373	20240708	130300	58683920	2840	2840	2840	2840	100
374	20240708	130200	58399920	2835	2840	2840	2835	45
375	20240708	130100	58272185	2840	2840	2840	2840	0
376	20240708	130000	58272185	2840	2845	2845	2840	10
377	20240708	125900	58243775	2845	2845	2845	2845	2
378	20240708	125800	58238085	2840	2840	2840	2840	28
379	20240708	125700	58158565	2840	2840	2840	2840	8
380	20240708	125600	58135845	2845	2845	2845	2845	0
381	20240708	125500	58135845	2845	2845	2845	2845	0
382	20240708	125400	58135845	2845	2845	2845	2845	0
383	20240708	125300	58135845	2845	2845	2845	2845	0
384	20240708	125200	58135845	2845	2845	2845	2845	1
385	20240708	125100	58133000	2840	2840	2840	2840	0
386	20240708	125000	58133000	2840	2845	2845	2840	1200
387	20240708	124900	54721970	2850	2850	2850	2850	0
388	20240708	124800	54721970	2850	2850	2850	2850	0
389	20240708	124700	54721970	2850	2850	2850	2850	0
390	20240708	124600	54721970	2850	2850	2850	2850	0
391	20240708	124500	54721970	2850	2850	2850	2850	0
392	20240708	124400	54721970	2850	2850	2850	2850	1
393	20240708	124300	54719120	2850	2850	2850	2850	86
394	20240708	124200	54474020	2850	2855	2855	2850	109
395	20240708	124100	54162830	2855	2855	2855	2855	10
396	20240708	124000	54134280	2855	2855	2855	2855	0
397	20240708	123900	54134280	2855	2855	2855	2855	9
398	20240708	123800	54108585	2860	2860	2860	2860	2
399	20240708	123700	54102865	2855	2855	2855	2855	9
400	20240708	123600	54077170	2855	2855	2855	2855	0
401	20240708	123500	54077170	2855	2855	2855	2855	9
402	20240708	123400	54051475	2855	2855	2855	2855	9
403	20240708	123300	54025780	2855	2855	2855	2855	0
404	20240708	123200	54025780	2855	2855	2855	2855	0
405	20240708	123100	54025780	2855	2855	2855	2855	11
406	20240708	123000	53994375	2855	2855	2855	2855	0
407	20240708	122900	53994375	2855	2855	2855	2855	9
408	20240708	122800	53968680	2860	2860	2860	2860	0
409	20240708	122700	53968680	2860	2860	2860	2860	0
410	20240708	122600	53968680	2860	2860	2860	2860	0
411	20240708	122500	53968680	2860	2860	2860	2860	0
412	20240708	122400	53968680	2860	2860	2860	2860	0
413	20240708	122300	53968680	2860	2860	2860	2860	0
414	20240708	122200	53968680	2860	2860	2860	2860	0
415	20240708	122100	53968680	2860	2855	2860	2855	100
416	20240708	122000	53682930	2855	2855	2855	2855	0
417	20240708	121900	53682930	2855	2855	2855	2855	0
418	20240708	121800	53682930	2855	2855	2855	2855	0
419	20240708	121700	53682930	2855	2855	2855	2855	9
420	20240708	121600	53657235	2860	2860	2860	2860	0
421	20240708	121500	53657235	2860	2860	2860	2860	0
422	20240708	121400	53657235	2860	2860	2860	2860	0
423	20240708	121300	53657235	2860	2860	2860	2860	0
424	20240708	121200	53657235	2860	2860	2860	2860	0
425	20240708	121100	53657235	2860	2860	2860	2860	0
426	20240708	121000	53657235	2860	2860	2860	2860	0
427	20240708	120900	53657235	2860	2860	2860	2860	0
428	20240708	120800	53657235	2860	2860	2860	2860	0
429	20240708	120700	53657235	2860	2860	2860	2860	121
430	20240708	120600	53311175	2860	2860	2860	2860	0
431	20240708	120500	53311175	2860	2860	2860	2860	0
432	20240708	120400	53311175	2860	2860	2860	2860	0
433	20240708	120300	53311175	2860	2860	2860	2860	0
434	20240708	120200	53311175	2860	2860	2860	2855	106
435	20240708	120100	53008250	2865	2865	2865	2865	0
436	20240708	120000	53008250	2865	2865	2865	2865	0
437	20240708	115900	53008250	2865	2865	2865	2865	0
438	20240708	115800	53008250	2865	2865	2865	2865	0
439	20240708	115700	53008250	2865	2865	2865	2865	0
440	20240708	115600	53008250	2865	2865	2865	2865	0
441	20240708	115500	53008250	2865	2865	2865	2865	0
442	20240708	115400	53008250	2865	2865	2865	2865	0
443	20240708	115300	53008250	2865	2865	2865	2865	0
444	20240708	115200	53008250	2865	2865	2865	2865	0
445	20240708	115100	53008250	2865	2865	2865	2865	0
446	20240708	115000	53008250	2865	2865	2865	2865	0
447	20240708	114900	53008250	2865	2865	2865	2865	0
448	20240708	114800	53008250	2865	2865	2865	2865	8
449	20240708	114700	52985330	2865	2865	2865	2865	0
450	20240708	114600	52985330	2865	2865	2865	2865	0
451	20240708	114500	52985330	2865	2865	2865	2865	0
452	20240708	114400	52985330	2865	2865	2865	2865	0
453	20240708	114300	52985330	2865	2865	2865	2865	0
454	20240708	114200	52985330	2865	2865	2865	2865	0
455	20240708	114100	52985330	2865	2865	2865	2865	0
456	20240708	114000	52985330	2865	2865	2865	2865	1
457	20240708	113900	52982465	2860	2860	2860	2860	0
458	20240708	113800	52982465	2860	2860	2860	2860	0
459	20240708	113700	52982465	2860	2860	2860	2860	0
460	20240708	113600	52982465	2860	2860	2860	2860	4
461	20240708	113500	52971025	2860	2860	2860	2860	0
462	20240708	113400	52971025	2860	2860	2860	2860	31
463	20240708	113300	52882365	2870	2870	2870	2870	0
464	20240708	113200	52882365	2870	2870	2870	2870	0
465	20240708	113100	52882365	2870	2870	2870	2870	0
466	20240708	113000	52882365	2870	2870	2870	2870	0
467	20240708	112900	52882365	2870	2870	2870	2870	0
468	20240708	112800	52882365	2870	2870	2870	2870	0
469	20240708	112700	52882365	2870	2870	2870	2870	0
470	20240708	112600	52882365	2870	2870	2870	2870	0
471	20240708	112500	52882365	2870	2870	2870	2870	0
472	20240708	112400	52882365	2870	2870	2870	2870	0
473	20240708	112300	52882365	2870	2865	2870	2865	50
474	20240708	112200	52739090	2855	2865	2865	2855	151
475	20240708	112100	52307475	2855	2855	2855	2855	0
476	20240708	112000	52307475	2855	2855	2855	2855	0
477	20240708	111900	52307475	2855	2855	2855	2855	0
478	20240708	111800	52307475	2855	2855	2855	2855	500
479	20240708	111700	50879975	2885	2885	2885	2885	0
480	20240708	111600	50879975	2885	2885	2885	2885	0
481	20240708	111500	50879975	2885	2855	2885	2855	100
482	20240708	111400	50593305	2865	2855	2865	2855	100
483	20240708	111300	50307310	2860	2845	2860	2845	234
484	20240708	111200	49640000	2845	2840	2845	2840	2
485	20240708	111100	49634315	2845	2845	2845	2840	46
486	20240708	111000	49503515	2840	2840	2840	2840	4
487	20240708	110900	49492155	2845	2845	2845	2845	0
488	20240708	110800	49492155	2845	2845	2845	2845	17
489	20240708	110700	49443790	2845	2845	2845	2845	0
490	20240708	110600	49443790	2845	2845	2845	2845	0
491	20240708	110500	49443790	2845	2845	2845	2845	18
492	20240708	110400	49392580	2845	2845	2845	2845	0
493	20240708	110300	49392580	2845	2845	2845	2845	18
494	20240708	110200	49341370	2850	2850	2850	2850	0
495	20240708	110100	49341370	2850	2850	2850	2850	0
496	20240708	110000	49341370	2850	2850	2850	2850	1
497	20240708	105900	49338520	2855	2855	2855	2855	0
498	20240708	105800	49338520	2855	2855	2855	2855	0
499	20240708	105700	49338520	2855	2855	2855	2855	0
500	20240708	105600	49338520	2855	2855	2855	2855	1
501	20240708	105500	49335665	2840	2845	2850	2840	1451
502	20240708	105400	45210605	2850	2865	2865	2850	3555
503	20240708	105300	35064855	2865	2865	2865	2865	0
504	20240708	105200	35064855	2865	2865	2865	2865	0
505	20240708	105100	35064855	2865	2865	2865	2865	0
506	20240708	105000	35064855	2865	2865	2865	2865	0
507	20240708	104900	35064855	2865	2865	2865	2865	0
508	20240708	104800	35064855	2865	2865	2865	2865	40
509	20240708	104700	34950255	2865	2870	2870	2865	724
510	20240708	104600	32875920	2870	2890	2890	2860	190
511	20240708	104500	32331385	2885	2885	2885	2885	4
512	20240708	104400	32319845	2890	2890	2890	2890	0
513	20240708	104300	32319845	2890	2880	2890	2880	104
514	20240708	104200	32019845	2880	2880	2880	2880	0
515	20240708	104100	32019845	2880	2880	2880	2880	0
516	20240708	104000	32019845	2880	2880	2880	2880	1
517	20240708	103900	32016965	2870	2870	2870	2870	0
518	20240708	103800	32016965	2870	2870	2870	2870	1
519	20240708	103700	32014095	2875	2875	2875	2875	58
520	20240708	103600	31847345	2875	2875	2875	2875	19
521	20240708	103500	31792720	2885	2885	2885	2885	0
522	20240708	103400	31792720	2885	2885	2885	2885	0
523	20240708	103300	31792720	2885	2885	2885	2885	0
524	20240708	103200	31792720	2885	2885	2885	2885	0
525	20240708	103100	31792720	2885	2885	2885	2885	0
526	20240708	103000	31792720	2885	2885	2885	2885	200
527	20240708	102900	31215720	2885	2885	2885	2885	0
528	20240708	102800	31215720	2885	2875	2885	2875	100
529	20240708	102700	30928125	2885	2885	2885	2885	0
530	20240708	102600	30928125	2885	2885	2885	2885	0
531	20240708	102500	30928125	2885	2885	2885	2885	0
532	20240708	102400	30928125	2885	2885	2885	2885	0
533	20240708	102300	30928125	2885	2885	2885	2885	0
534	20240708	102200	30928125	2885	2885	2885	2885	0
535	20240708	102100	30928125	2885	2885	2885	2885	1
536	20240708	102000	30925240	2890	2890	2890	2890	1
537	20240708	101900	30922350	2895	2855	2895	2855	856
538	20240708	101800	28452635	2855	2855	2855	2855	28
539	20240708	101700	28372695	2855	2850	2855	2850	1456
540	20240708	101600	24223085	2850	2845	2850	2845	20
541	20240708	101500	24166180	2845	2845	2845	2845	4
542	20240708	101400	24154800	2845	2850	2850	2845	147
543	20240708	101300	23735975	2850	2855	2855	2850	3172
544	20240708	101200	14690445	2860	2860	2860	2860	15
545	20240708	101100	14647545	2870	2870	2870	2870	0
546	20240708	101000	14647545	2870	2870	2870	2870	2
547	20240708	100900	14641805	2860	2860	2860	2860	0
548	20240708	100800	14641805	2860	2870	2870	2860	54
549	20240708	100700	14486835	2860	2860	2860	2855	736
550	20240708	100600	12382505	2865	2860	2865	2860	430
551	20240708	100500	11151575	2860	2855	2860	2855	10
552	20240708	100400	11123015	2855	2860	2860	2855	6
553	20240708	100300	11105860	2860	2855	2860	2855	116
554	20240708	100200	10774630	2855	2855	2855	2855	1500
555	20240708	100100	6492130	2840	2855	2855	2840	185
556	20240708	100000	5964090	2855	2840	2855	2840	245
557	20240708	095900	5268260	2855	2855	2855	2855	1
558	20240708	095800	5265405	2840	2840	2840	2840	0
559	20240708	095700	5265405	2840	2840	2840	2840	15
560	20240708	095600	5222805	2840	2850	2850	2840	20
561	20240708	095500	5165995	2850	2845	2850	2840	869
562	20240708	095400	2691520	2850	2850	2850	2850	1
563	20240708	095300	2688670	2850	2850	2850	2850	0
564	20240708	095200	2688670	2850	2850	2850	2850	0
565	20240708	095100	2688670	2850	2850	2850	2850	0
566	20240708	095000	2688670	2850	2850	2850	2850	1
567	20240708	094900	2685820	2855	2855	2855	2855	0
568	20240708	094800	2685820	2855	2855	2855	2855	0
569	20240708	094700	2685820	2855	2855	2855	2855	0
570	20240708	094600	2685820	2855	2855	2855	2855	0
571	20240708	094500	2685820	2855	2855	2855	2855	4
572	20240708	094400	2674400	2855	2855	2855	2855	0
573	20240708	094300	2674400	2855	2855	2855	2855	0
574	20240708	094200	2674400	2855	2855	2855	2855	0
575	20240708	094100	2674400	2855	2855	2855	2855	0
576	20240708	094000	2674400	2855	2855	2855	2855	0
577	20240708	093900	2674400	2855	2855	2855	2855	0
578	20240708	093800	2674400	2855	2855	2855	2855	0
579	20240708	093700	2674400	2855	2855	2855	2855	1
580	20240708	093600	2671545	2855	2855	2855	2855	0
581	20240708	093500	2671545	2855	2855	2855	2855	0
582	20240708	093400	2671545	2855	2855	2855	2855	0
583	20240708	093300	2671545	2855	2855	2855	2855	1
584	20240708	093200	2668690	2850	2850	2850	2850	1
585	20240708	093100	2665840	2855	2855	2855	2855	1
586	20240708	093000	2662985	2855	2855	2855	2855	0
587	20240708	092900	2662985	2855	2855	2855	2855	0
588	20240708	092800	2662985	2855	2855	2855	2855	18
589	20240708	092700	2611595	2855	2855	2855	2855	0
590	20240708	092600	2611595	2855	2855	2855	2855	0
591	20240708	092500	2611595	2855	2855	2855	2855	0
592	20240708	092400	2611595	2855	2855	2855	2855	0
593	20240708	092300	2611595	2855	2855	2855	2855	1
594	20240708	092200	2608740	2845	2845	2845	2845	0
595	20240708	092100	2608740	2845	2845	2845	2845	18
596	20240708	092000	2557530	2875	2875	2875	2875	0
597	20240708	091900	2557530	2875	2875	2875	2875	0
598	20240708	091800	2557530	2875	2850	2875	2810	640
599	20240708	091700	743070	2900	2900	2900	2900	0
600	20240708	091600	743070	2900	2900	2900	2900	0
601	20240708	091500	743070	2900	2870	2900	2870	15
602	20240708	091400	699930	2865	2865	2865	2865	21
603	20240708	091300	639765	2870	2870	2870	2870	1
604	20240708	091200	636895	2845	2845	2845	2845	122
605	20240708	091100	289805	2845	2845	2845	2845	35
606	20240708	091000	190230	2845	2845	2845	2845	0
607	20240708	090900	190230	2845	2845	2845	2845	0
608	20240708	090800	190230	2845	2845	2845	2845	11
609	20240708	090700	158935	2845	2845	2845	2845	1
610	20240708	090600	156090	2840	2840	2840	2840	0
611	20240708	090500	156090	2840	2835	2840	2835	39
612	20240708	090400	45385	2835	2835	2835	2835	1
613	20240708	090300	42550	2835	2835	2835	2835	1
614	20240708	090200	39715	2835	2835	2835	2835	1
615	20240708	090100	36880	2830	2830	2830	2830	3
616	20240708	090000	28390	2835	2840	2840	2835	10