KissMeData/035200/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192100	95366475	2990	2990	2990	2990	800
3	20240708	192000	95366475	2990	2990	2990	2990	0
4	20240708	191900	95366475	2990	2990	2990	2990	0
5	20240708	191800	95366475	2990	2990	2990	2990	0
6	20240708	191700	95366475	2990	2990	2990	2990	0
7	20240708	191600	95366475	2990	2990	2990	2990	0
8	20240708	191500	95366475	2990	2990	2990	2990	0
9	20240708	191400	95366475	2990	2990	2990	2990	0
10	20240708	191300	95366475	2990	2990	2990	2990	0
11	20240708	191200	95366475	2990	2990	2990	2990	0
12	20240708	191100	95366475	2990	2990	2990	2990	0
13	20240708	191000	95366475	2990	2990	2990	2990	0
14	20240708	190900	95366475	2990	2990	2990	2990	0
15	20240708	190800	95366475	2990	2990	2990	2990	0
16	20240708	190700	95366475	2990	2990	2990	2990	0
17	20240708	190600	95366475	2990	2990	2990	2990	0
18	20240708	190500	95366475	2990	2990	2990	2990	0
19	20240708	190400	95366475	2990	2990	2990	2990	0
20	20240708	190300	95366475	2990	2990	2990	2990	0
21	20240708	190200	95366475	2990	2990	2990	2990	0
22	20240708	190100	95366475	2990	2990	2990	2990	0
23	20240708	190000	95366475	2990	2990	2990	2990	0
24	20240708	185900	95366475	2990	2990	2990	2990	0
25	20240708	185800	95366475	2990	2990	2990	2990	0
26	20240708	185700	95366475	2990	2990	2990	2990	0
27	20240708	185600	95366475	2990	2990	2990	2990	0
28	20240708	185500	95366475	2990	2990	2990	2990	0
29	20240708	185400	95366475	2990	2990	2990	2990	0
30	20240708	185300	95366475	2990	2990	2990	2990	0
31	20240708	185200	95366475	2990	2990	2990	2990	0
32	20240708	185100	95366475	2990	2990	2990	2990	800
33	20240708	185000	95366475	2990	2990	2990	2990	0
34	20240708	184900	95366475	2990	2990	2990	2990	0
35	20240708	184800	95366475	2990	2990	2990	2990	0
36	20240708	184700	95366475	2990	2990	2990	2990	0
37	20240708	184600	95366475	2990	2990	2990	2990	0
38	20240708	184500	95366475	2990	2990	2990	2990	0
39	20240708	184400	95366475	2990	2990	2990	2990	0
40	20240708	184300	95366475	2990	2990	2990	2990	0
41	20240708	184200	95366475	2990	2990	2990	2990	0
42	20240708	184100	95366475	2990	2990	2990	2990	0
43	20240708	184000	95366475	2990	2990	2990	2990	0
44	20240708	183900	95366475	2990	2990	2990	2990	0
45	20240708	183800	95366475	2990	2990	2990	2990	0
46	20240708	183700	95366475	2990	2990	2990	2990	0
47	20240708	183600	95366475	2990	2990	2990	2990	0
48	20240708	183500	95366475	2990	2990	2990	2990	0
49	20240708	183400	95366475	2990	2990	2990	2990	0
50	20240708	183300	95366475	2990	2990	2990	2990	0
51	20240708	183200	95366475	2990	2990	2990	2990	0
52	20240708	183100	95366475	2990	2990	2990	2990	0
53	20240708	183000	95366475	2990	2990	2990	2990	0
54	20240708	182900	95366475	2990	2990	2990	2990	0
55	20240708	182800	95366475	2990	2990	2990	2990	0
56	20240708	182700	95366475	2990	2990	2990	2990	0
57	20240708	182600	95366475	2990	2990	2990	2990	0
58	20240708	182500	95366475	2990	2990	2990	2990	0
59	20240708	182400	95366475	2990	2990	2990	2990	0
60	20240708	182300	95366475	2990	2990	2990	2990	0
61	20240708	182200	95366475	2990	2990	2990	2990	0
62	20240708	182100	95366475	2990	2990	2990	2990	800
63	20240708	182000	95366475	2990	2990	2990	2990	0
64	20240708	181900	95366475	2990	2990	2990	2990	0
65	20240708	181800	95366475	2990	2990	2990	2990	0
66	20240708	181700	95366475	2990	2990	2990	2990	0
67	20240708	181600	95366475	2990	2990	2990	2990	0
68	20240708	181500	95366475	2990	2990	2990	2990	0
69	20240708	181400	95366475	2990	2990	2990	2990	0
70	20240708	181300	95366475	2990	2990	2990	2990	0
71	20240708	181200	95366475	2990	2990	2990	2990	0
72	20240708	181100	95366475	2990	2990	2990	2990	0
73	20240708	181000	95366475	2990	2990	2990	2990	0
74	20240708	180900	95366475	2990	2990	2990	2990	0
75	20240708	180800	95366475	2990	2990	2990	2990	0
76	20240708	180700	95366475	2990	2990	2990	2990	0
77	20240708	180600	95366475	2990	2990	2990	2990	0
78	20240708	180500	95366475	2990	2990	2990	2990	0
79	20240708	180400	95366475	2990	2990	2990	2990	0
80	20240708	180300	95366475	2990	2990	2990	2990	0
81	20240708	180200	95366475	2990	2990	2990	2990	0
82	20240708	180100	95366475	2990	2990	2990	2990	0
83	20240708	180000	95366475	2990	2990	2990	2990	0
84	20240708	175900	95366475	2990	2990	2990	2990	0
85	20240708	175800	95366475	2990	2990	2990	2990	0
86	20240708	175700	95366475	2990	2990	2990	2990	0
87	20240708	175600	95366475	2990	2990	2990	2990	0
88	20240708	175500	95366475	2990	2990	2990	2990	0
89	20240708	175400	95366475	2990	2990	2990	2990	0
90	20240708	175300	95366475	2990	2990	2990	2990	0
91	20240708	175200	95366475	2990	2990	2990	2990	0
92	20240708	175100	95366475	2990	2990	2990	2990	800
93	20240708	175000	95366475	2990	2990	2990	2990	0
94	20240708	174900	95366475	2990	2990	2990	2990	0
95	20240708	174800	95366475	2990	2990	2990	2990	0
96	20240708	174700	95366475	2990	2990	2990	2990	0
97	20240708	174600	95366475	2990	2990	2990	2990	0
98	20240708	174500	95366475	2990	2990	2990	2990	0
99	20240708	174400	95366475	2990	2990	2990	2990	0
100	20240708	174300	95366475	2990	2990	2990	2990	0
101	20240708	174200	95366475	2990	2990	2990	2990	0
102	20240708	174100	95366475	2990	2990	2990	2990	0
103	20240708	174000	95366475	2990	2990	2990	2990	0
104	20240708	173900	95366475	2990	2990	2990	2990	0
105	20240708	173800	95366475	2990	2990	2990	2990	0
106	20240708	173700	95366475	2990	2990	2990	2990	0
107	20240708	173600	95366475	2990	2990	2990	2990	0
108	20240708	173500	95366475	2990	2990	2990	2990	0
109	20240708	173400	95366475	2990	2990	2990	2990	0
110	20240708	173300	95366475	2990	2990	2990	2990	0
111	20240708	173200	95366475	2990	2990	2990	2990	0
112	20240708	173100	95366475	2990	2990	2990	2990	0
113	20240708	173000	95366475	2990	2990	2990	2990	0
114	20240708	172900	95366475	2990	2990	2990	2990	0
115	20240708	172800	95366475	2990	2990	2990	2990	0
116	20240708	172700	95366475	2990	2990	2990	2990	0
117	20240708	172600	95366475	2990	2990	2990	2990	0
118	20240708	172500	95366475	2990	2990	2990	2990	0
119	20240708	172400	95366475	2990	2990	2990	2990	0
120	20240708	172300	95366475	2990	2990	2990	2990	0
121	20240708	172200	95366475	2990	2990	2990	2990	0
122	20240708	172100	95366475	2990	2990	2990	2990	800
123	20240708	172000	95366475	2990	2990	2990	2990	0
124	20240708	171900	95366475	2990	2990	2990	2990	0
125	20240708	171800	95366475	2990	2990	2990	2990	0
126	20240708	171700	95366475	2990	2990	2990	2990	0
127	20240708	171600	95366475	2990	2990	2990	2990	0
128	20240708	171500	95366475	2990	2990	2990	2990	0
129	20240708	171400	95366475	2990	2990	2990	2990	0
130	20240708	171300	95366475	2990	2990	2990	2990	0
131	20240708	171200	95366475	2990	2990	2990	2990	0
132	20240708	171100	95366475	2990	2990	2990	2990	0
133	20240708	171000	95366475	2990	2990	2990	2990	0
134	20240708	170900	95366475	2990	2990	2990	2990	0
135	20240708	170800	95366475	2990	2990	2990	2990	0
136	20240708	170700	95366475	2990	2990	2990	2990	0
137	20240708	170600	95366475	2990	2990	2990	2990	0
138	20240708	170500	95366475	2990	2990	2990	2990	0
139	20240708	170400	95366475	2990	2990	2990	2990	0
140	20240708	170300	95366475	2990	2990	2990	2990	0
141	20240708	170200	95366475	2990	2990	2990	2990	0
142	20240708	170100	95366475	2990	2990	2990	2990	0
143	20240708	170000	95366475	2990	2990	2990	2990	0
144	20240708	165900	95366475	2990	2990	2990	2990	0
145	20240708	165800	95366475	2990	2990	2990	2990	0
146	20240708	165700	95366475	2990	2990	2990	2990	0
147	20240708	165600	95366475	2990	2990	2990	2990	0
148	20240708	165500	95366475	2990	2990	2990	2990	0
149	20240708	165400	95366475	2990	2990	2990	2990	0
150	20240708	165300	95366475	2990	2990	2990	2990	0
151	20240708	165200	95366475	2990	2990	2990	2990	0
152	20240708	165100	95366475	2990	2990	2990	2990	800
153	20240708	165000	95366475	2990	2990	2990	2990	0
154	20240708	164900	95366475	2990	2990	2990	2990	0
155	20240708	164800	95366475	2990	2990	2990	2990	0
156	20240708	164700	95366475	2990	2990	2990	2990	0
157	20240708	164600	95366475	2990	2990	2990	2990	0
158	20240708	164500	95366475	2990	2990	2990	2990	0
159	20240708	164400	95366475	2990	2990	2990	2990	0
160	20240708	164300	95366475	2990	2990	2990	2990	0
161	20240708	164200	95366475	2990	2990	2990	2990	0
162	20240708	164100	95366475	2990	2990	2990	2990	0
163	20240708	164000	95366475	2990	2990	2990	2990	0
164	20240708	163900	95366475	2990	2990	2990	2990	0
165	20240708	163800	95366475	2990	2990	2990	2990	0
166	20240708	163700	95366475	2990	2990	2990	2990	0
167	20240708	163600	95366475	2990	2990	2990	2990	0
168	20240708	163500	95366475	2990	2990	2990	2990	0
169	20240708	163400	95366475	2990	2990	2990	2990	0
170	20240708	163300	95366475	2990	2990	2990	2990	0
171	20240708	163200	95366475	2990	2990	2990	2990	0
172	20240708	163100	95366475	2990	2990	2990	2990	0
173	20240708	163000	95366475	2990	2990	2990	2990	0
174	20240708	162900	95366475	2990	2990	2990	2990	0
175	20240708	162800	95366475	2990	2990	2990	2990	0
176	20240708	162700	95366475	2990	2990	2990	2990	0
177	20240708	162600	95366475	2990	2990	2990	2990	0
178	20240708	162500	95366475	2990	2990	2990	2990	0
179	20240708	162400	95366475	2990	2990	2990	2990	0
180	20240708	162300	95366475	2990	2990	2990	2990	0
181	20240708	162200	95366475	2990	2990	2990	2990	0
182	20240708	162100	95366475	2990	2990	2990	2990	800
183	20240708	162000	95366475	2990	2990	2990	2990	0
184	20240708	161900	95366475	2990	2990	2990	2990	0
185	20240708	161800	95366475	2990	2990	2990	2990	0
186	20240708	161700	95366475	2990	2990	2990	2990	0
187	20240708	161600	95366475	2990	2990	2990	2990	0
188	20240708	161500	95366475	2990	2990	2990	2990	0
189	20240708	161400	95366475	2990	2990	2990	2990	0
190	20240708	161300	95366475	2990	2990	2990	2990	0
191	20240708	161200	95366475	2990	2990	2990	2990	0
192	20240708	161100	95366475	2990	2990	2990	2990	0
193	20240708	161000	95366475	2990	2990	2990	2990	0
194	20240708	160900	95366475	2990	2990	2990	2990	0
195	20240708	160800	95366475	2990	2990	2990	2990	0
196	20240708	160700	95366475	2990	2990	2990	2990	0
197	20240708	160600	95366475	2990	2990	2990	2990	0
198	20240708	160500	95366475	2990	2990	2990	2990	0
199	20240708	160400	95366475	2990	2990	2990	2990	0
200	20240708	160300	95366475	2990	2990	2990	2990	0
201	20240708	160200	95366475	2990	2990	2990	2990	0
202	20240708	160100	95366475	2990	2990	2990	2990	0
203	20240708	160000	95366475	2990	2990	2990	2990	0
204	20240708	155900	95366475	2990	2990	2990	2990	0
205	20240708	155800	95366475	2990	2990	2990	2990	0
206	20240708	155700	95366475	2990	2990	2990	2990	0
207	20240708	155600	95366475	2990	2990	2990	2990	0
208	20240708	155500	95366475	2990	2990	2990	2990	0
209	20240708	155400	95366475	2990	2990	2990	2990	0
210	20240708	155300	95366475	2990	2990	2990	2990	0
211	20240708	155200	95366475	2990	2990	2990	2990	0
212	20240708	155100	95366475	2990	2990	2990	2990	800
213	20240708	155000	95366475	2990	2990	2990	2990	0
214	20240708	154900	95366475	2990	2990	2990	2990	0
215	20240708	154800	95366475	2990	2990	2990	2990	0
216	20240708	154700	95366475	2990	2990	2990	2990	0
217	20240708	154600	95366475	2990	2990	2990	2990	0
218	20240708	154500	95366475	2990	2990	2990	2990	0
219	20240708	154400	95366475	2990	2990	2990	2990	0
220	20240708	154300	95366475	2990	2990	2990	2990	0
221	20240708	154200	95366475	2990	2990	2990	2990	0
222	20240708	154100	95366475	2990	2990	2990	2990	0
223	20240708	154000	95366475	2990	2990	2990	2990	0
224	20240708	153900	95366475	2990	2990	2990	2990	0
225	20240708	153800	95366475	2990	2990	2990	2990	0
226	20240708	153700	95366475	2990	2990	2990	2990	0
227	20240708	153600	95366475	2990	2990	2990	2990	0
228	20240708	153500	95366475	2990	2990	2990	2990	0
229	20240708	153400	95366475	2990	2990	2990	2990	0
230	20240708	153300	95366475	2990	2990	2990	2990	0
231	20240708	153200	95366475	2990	2990	2990	2990	0
232	20240708	153100	95366475	2990	2990	2990	2990	0
233	20240708	153000	95366475	2990	2990	2990	2990	800
234	20240708	152900	92974475	3000	3000	3000	3000	0
235	20240708	152800	92974475	3000	3000	3000	3000	0
236	20240708	152700	92974475	3000	3000	3000	3000	0
237	20240708	152600	92974475	3000	3000	3000	3000	0
238	20240708	152500	92974475	3000	3000	3000	3000	0
239	20240708	152400	92974475	3000	3000	3000	3000	0
240	20240708	152300	92974475	3000	3000	3000	3000	0
241	20240708	152200	92974475	3000	3000	3000	3000	0
242	20240708	152100	92974475	3000	3000	3000	3000	0
243	20240708	152000	92974475	3000	3000	3000	3000	0
244	20240708	151900	92974475	3000	3000	3000	3000	0
245	20240708	151800	92974475	3000	3000	3000	3000	0
246	20240708	151700	92974475	3000	3000	3000	3000	0
247	20240708	151600	92974475	3000	3000	3000	3000	0
248	20240708	151500	92974475	3000	3000	3000	3000	0
249	20240708	151400	92974475	3000	3000	3000	3000	0
250	20240708	151300	92974475	3000	3000	3000	3000	0
251	20240708	151200	92974475	3000	3000	3000	3000	0
252	20240708	151100	92974475	3000	3000	3000	3000	0
253	20240708	151000	92974475	3000	3000	3000	3000	0
254	20240708	150900	92974475	3000	3000	3000	3000	9
255	20240708	150800	92947475	2995	2995	2995	2995	0
256	20240708	150700	92947475	2995	2995	2995	2995	0
257	20240708	150600	92947475	2995	2995	2995	2995	0
258	20240708	150500	92947475	2995	2995	2995	2995	13
259	20240708	150400	92908540	2995	2995	2995	2995	0
260	20240708	150300	92908540	2995	2995	2995	2995	0
261	20240708	150200	92908540	2995	2995	2995	2995	0
262	20240708	150100	92908540	2995	2995	2995	2995	2
263	20240708	150000	92902550	2990	2990	2990	2990	0
264	20240708	145900	92902550	2990	2985	2990	2985	10
265	20240708	145800	92872675	2985	2985	2985	2985	1
266	20240708	145700	92869690	2985	2985	2985	2985	0
267	20240708	145600	92869690	2985	2985	2985	2985	0
268	20240708	145500	92869690	2985	2985	2985	2985	0
269	20240708	145400	92869690	2985	3000	3000	2985	5774
270	20240708	145300	75623155	3010	3010	3010	3010	1
271	20240708	145200	75620145	3000	3010	3010	3000	4103
272	20240708	145100	63308095	3010	3010	3010	3010	0
273	20240708	145000	63308095	3010	3010	3010	3010	0
274	20240708	144900	63308095	3010	3010	3010	3010	0
275	20240708	144800	63308095	3010	3010	3010	3010	0
276	20240708	144700	63308095	3010	3010	3010	3010	0
277	20240708	144600	63308095	3010	3010	3010	3010	0
278	20240708	144500	63308095	3010	3010	3010	3010	0
279	20240708	144400	63308095	3010	3010	3010	3010	0
280	20240708	144300	63308095	3010	3010	3010	3010	0
281	20240708	144200	63308095	3010	3010	3010	3010	0
282	20240708	144100	63308095	3010	3010	3010	3010	0
283	20240708	144000	63308095	3010	3010	3010	3010	0
284	20240708	143900	63308095	3010	3010	3010	3010	1
285	20240708	143800	63305085	3005	3005	3005	3005	0
286	20240708	143700	63305085	3005	3005	3005	3005	1
287	20240708	143600	63302080	3015	3015	3015	3015	0
288	20240708	143500	63302080	3015	3015	3015	3015	0
289	20240708	143400	63302080	3015	3015	3015	3015	0
290	20240708	143300	63302080	3015	3010	3015	3010	4
291	20240708	143200	63290025	3010	3010	3010	3010	0
292	20240708	143100	63290025	3010	3010	3010	3010	0
293	20240708	143000	63290025	3010	3010	3010	3010	0
294	20240708	142900	63290025	3010	3010	3010	3010	0
295	20240708	142800	63290025	3010	3010	3010	3010	0
296	20240708	142700	63290025	3010	3010	3010	3010	0
297	20240708	142600	63290025	3010	3010	3010	3010	0
298	20240708	142500	63290025	3010	3010	3010	3010	0
299	20240708	142400	63290025	3010	3010	3010	3010	0
300	20240708	142300	63290025	3010	3010	3010	3010	46
301	20240708	142200	63151565	3015	3015	3015	3015	20
302	20240708	142100	63091265	3015	3015	3015	3015	0
303	20240708	142000	63091265	3015	3015	3015	3015	0
304	20240708	141900	63091265	3015	3015	3015	3015	20
305	20240708	141800	63030965	3010	3010	3010	3010	0
306	20240708	141700	63030965	3010	3010	3010	3010	0
307	20240708	141600	63030965	3010	3010	3010	3010	0
308	20240708	141500	63030965	3010	3010	3010	3010	1
309	20240708	141400	63027955	3010	3010	3010	3010	1
310	20240708	141300	63024945	3020	3020	3020	3020	0
311	20240708	141200	63024945	3020	3020	3020	3020	0
312	20240708	141100	63024945	3020	3020	3020	3020	0
313	20240708	141000	63024945	3020	3020	3020	3020	0
314	20240708	140900	63024945	3020	3020	3020	3020	0
315	20240708	140800	63024945	3020	3020	3020	3020	0
316	20240708	140700	63024945	3020	3005	3020	3005	282
317	20240708	140600	62174890	3000	3000	3000	3000	0
318	20240708	140500	62174890	3000	3000	3000	3000	0
319	20240708	140400	62174890	3000	3000	3000	3000	0
320	20240708	140300	62174890	3000	3000	3000	3000	0
321	20240708	140200	62174890	3000	3000	3000	3000	0
322	20240708	140100	62174890	3000	3000	3000	3000	0
323	20240708	140000	62174890	3000	3000	3000	3000	0
324	20240708	135900	62174890	3000	2995	3000	2995	336
325	20240708	135800	61166935	2995	2995	2995	2995	0
326	20240708	135700	61166935	2995	2995	2995	2995	0
327	20240708	135600	61166935	2995	2995	2995	2995	0
328	20240708	135500	61166935	2995	2995	2995	2995	11
329	20240708	135400	61133990	2995	2995	2995	2995	0
330	20240708	135300	61133990	2995	2995	2995	2995	0
331	20240708	135200	61133990	2995	2995	2995	2995	168
332	20240708	135100	60630830	2990	2990	2990	2990	0
333	20240708	135000	60630830	2990	2990	2990	2990	0
334	20240708	134900	60630830	2990	2990	2990	2990	0
335	20240708	134800	60630830	2990	2990	2990	2990	7
336	20240708	134700	60609900	2990	2990	2990	2990	0
337	20240708	134600	60609900	2990	2990	2990	2990	0
338	20240708	134500	60609900	2990	2990	2990	2990	0
339	20240708	134400	60609900	2990	2990	2990	2990	0
340	20240708	134300	60609900	2990	2990	2990	2990	0
341	20240708	134200	60609900	2990	2990	2990	2990	3
342	20240708	134100	60600930	2980	2980	2980	2980	0
343	20240708	134000	60600930	2980	2980	2980	2980	0
344	20240708	133900	60600930	2980	2980	2980	2980	0
345	20240708	133800	60600930	2980	2980	2980	2980	0
346	20240708	133700	60600930	2980	2980	2980	2980	0
347	20240708	133600	60600930	2980	2980	2980	2980	0
348	20240708	133500	60600930	2980	2980	2980	2980	0
349	20240708	133400	60600930	2980	2980	2980	2980	0
350	20240708	133300	60600930	2980	2980	2980	2980	0
351	20240708	133200	60600930	2980	2980	2980	2980	0
352	20240708	133100	60600930	2980	2980	2980	2980	60
353	20240708	133000	60422130	2990	2990	2990	2990	0
354	20240708	132900	60422130	2990	2990	2990	2990	0
355	20240708	132800	60422130	2990	2990	2990	2990	0
356	20240708	132700	60422130	2990	2990	2990	2990	0
357	20240708	132600	60422130	2990	2990	2990	2990	0
358	20240708	132500	60422130	2990	2990	2990	2990	0
359	20240708	132400	60422130	2990	2990	2990	2990	0
360	20240708	132300	60422130	2990	2990	2990	2990	0
361	20240708	132200	60422130	2990	2990	2990	2990	0
362	20240708	132100	60422130	2990	2990	2990	2990	0
363	20240708	132000	60422130	2990	2990	2990	2990	0
364	20240708	131900	60422130	2990	2990	2990	2990	0
365	20240708	131800	60422130	2990	2990	2990	2990	0
366	20240708	131700	60422130	2990	2990	2990	2990	1
367	20240708	131600	60419140	2980	2980	2980	2980	0
368	20240708	131500	60419140	2980	2980	2980	2980	0
369	20240708	131400	60419140	2980	2980	2980	2980	0
370	20240708	131300	60419140	2980	2980	2980	2980	0
371	20240708	131200	60419140	2980	2980	2980	2980	0
372	20240708	131100	60419140	2980	2980	2980	2980	0
373	20240708	131000	60419140	2980	2980	2980	2980	0
374	20240708	130900	60419140	2980	2980	2980	2980	0
375	20240708	130800	60419140	2980	2980	2980	2980	0
376	20240708	130700	60419140	2980	2980	2980	2980	0
377	20240708	130600	60419140	2980	2980	2980	2980	0
378	20240708	130500	60419140	2980	2990	2990	2980	1579
379	20240708	130400	55709690	2990	2990	2990	2990	0
380	20240708	130300	55709690	2990	2990	2990	2990	0
381	20240708	130200	55709690	2990	2990	2990	2990	14
382	20240708	130100	55667830	2995	2995	2995	2995	36
383	20240708	130000	55560010	3000	3000	3000	3000	0
384	20240708	125900	55560010	3000	3000	3000	3000	0
385	20240708	125800	55560010	3000	3000	3000	3000	0
386	20240708	125700	55560010	3000	3000	3000	3000	0
387	20240708	125600	55560010	3000	3000	3000	3000	0
388	20240708	125500	55560010	3000	3000	3000	3000	0
389	20240708	125400	55560010	3000	3000	3000	3000	0
390	20240708	125300	55560010	3000	3000	3000	3000	0
391	20240708	125200	55560010	3000	3000	3000	3000	0
392	20240708	125100	55560010	3000	3000	3000	3000	0
393	20240708	125000	55560010	3000	3000	3000	3000	0
394	20240708	124900	55560010	3000	3000	3000	3000	0
395	20240708	124800	55560010	3000	3000	3000	3000	0
396	20240708	124700	55560010	3000	3000	3000	3000	0
397	20240708	124600	55560010	3000	3000	3000	3000	0
398	20240708	124500	55560010	3000	3000	3000	3000	461
399	20240708	124400	54177010	3000	3000	3000	3000	0
400	20240708	124300	54177010	3000	3000	3000	3000	0
401	20240708	124200	54177010	3000	3000	3000	3000	0
402	20240708	124100	54177010	3000	3000	3000	3000	0
403	20240708	124000	54177010	3000	3000	3000	3000	100
404	20240708	123900	53877010	3000	3000	3000	3000	0
405	20240708	123800	53877010	3000	3000	3000	3000	0
406	20240708	123700	53877010	3000	3000	3000	3000	0
407	20240708	123600	53877010	3000	3000	3000	3000	0
408	20240708	123500	53877010	3000	3000	3000	3000	2
409	20240708	123400	53871010	2990	2990	2990	2990	0
410	20240708	123300	53871010	2990	2990	2990	2990	0
411	20240708	123200	53871010	2990	2990	2990	2990	0
412	20240708	123100	53871010	2990	2990	2990	2990	0
413	20240708	123000	53871010	2990	2990	2990	2990	2
414	20240708	122900	53865030	2990	2990	2990	2990	2
415	20240708	122800	53859050	2990	2990	2990	2990	0
416	20240708	122700	53859050	2990	2990	2990	2990	0
417	20240708	122600	53859050	2990	2990	2990	2990	0
418	20240708	122500	53859050	2990	2990	2990	2990	2
419	20240708	122400	53853070	2990	3005	3005	2990	16
420	20240708	122300	53805005	3000	2995	3000	2995	14
421	20240708	122200	53763015	2995	2995	3000	2985	830
422	20240708	122100	51277100	2995	2995	3000	2985	30
423	20240708	122000	51187185	2995	3000	3000	2985	1635
424	20240708	121900	46291800	3000	3010	3010	3000	514
425	20240708	121800	44749670	3010	2990	3015	2990	1734
426	20240708	121700	39544465	2990	2990	2990	2990	0
427	20240708	121600	39544465	2990	2990	2990	2990	0
428	20240708	121500	39544465	2990	2990	2990	2990	0
429	20240708	121400	39544465	2990	2990	2990	2990	0
430	20240708	121300	39544465	2990	2990	2990	2990	0
431	20240708	121200	39544465	2990	2990	2990	2990	0
432	20240708	121100	39544465	2990	2990	2990	2990	33
433	20240708	121000	39445795	2985	2985	2985	2985	0
434	20240708	120900	39445795	2985	2985	2985	2985	0
435	20240708	120800	39445795	2985	2985	2985	2985	0
436	20240708	120700	39445795	2985	2985	2985	2985	0
437	20240708	120600	39445795	2985	2985	2985	2985	0
438	20240708	120500	39445795	2985	2985	2985	2985	0
439	20240708	120400	39445795	2985	2985	2985	2985	0
440	20240708	120300	39445795	2985	2985	2985	2985	0
441	20240708	120200	39445795	2985	2985	2985	2985	0
442	20240708	120100	39445795	2985	2985	2985	2985	0
443	20240708	120000	39445795	2985	2985	2985	2985	0
444	20240708	115900	39445795	2985	2985	2985	2985	0
445	20240708	115800	39445795	2985	2985	2985	2985	0
446	20240708	115700	39445795	2985	2985	2985	2985	0
447	20240708	115600	39445795	2985	2985	2985	2985	0
448	20240708	115500	39445795	2985	2985	2985	2985	0
449	20240708	115400	39445795	2985	2985	2985	2985	0
450	20240708	115300	39445795	2985	2985	2985	2985	0
451	20240708	115200	39445795	2985	2985	2985	2985	0
452	20240708	115100	39445795	2985	2985	2985	2985	0
453	20240708	115000	39445795	2985	2985	2985	2985	22
454	20240708	114900	39380125	2985	2985	2985	2985	100
455	20240708	114800	39081625	2985	2985	2985	2985	0
456	20240708	114700	39081625	2985	2985	2985	2985	34
457	20240708	114600	38980135	2980	2980	2980	2980	0
458	20240708	114500	38980135	2980	2980	2980	2980	0
459	20240708	114400	38980135	2980	2980	2980	2980	0
460	20240708	114300	38980135	2980	2980	2980	2980	0
461	20240708	114200	38980135	2980	2980	2980	2980	0
462	20240708	114100	38980135	2980	2980	2980	2980	0
463	20240708	114000	38980135	2980	2980	2980	2980	0
464	20240708	113900	38980135	2980	2980	2980	2980	0
465	20240708	113800	38980135	2980	2980	2980	2980	0
466	20240708	113700	38980135	2980	2980	2980	2980	0
467	20240708	113600	38980135	2980	2980	2980	2980	0
468	20240708	113500	38980135	2980	2980	2980	2980	0
469	20240708	113400	38980135	2980	2980	2980	2980	0
470	20240708	113300	38980135	2980	2980	2980	2980	0
471	20240708	113200	38980135	2980	2980	2980	2980	0
472	20240708	113100	38980135	2980	2980	2980	2980	0
473	20240708	113000	38980135	2980	2980	2980	2980	1
474	20240708	112900	38977155	2970	2970	2970	2970	0
475	20240708	112800	38977155	2970	2970	2970	2970	0
476	20240708	112700	38977155	2970	2970	2970	2970	0
477	20240708	112600	38977155	2970	2970	2970	2970	0
478	20240708	112500	38977155	2970	2970	2970	2970	0
479	20240708	112400	38977155	2970	2970	2970	2970	0
480	20240708	112300	38977155	2970	2970	2970	2970	0
481	20240708	112200	38977155	2970	2970	2970	2970	0
482	20240708	112100	38977155	2970	2970	2970	2970	0
483	20240708	112000	38977155	2970	2970	2970	2970	0
484	20240708	111900	38977155	2970	2970	2970	2970	0
485	20240708	111800	38977155	2970	2970	2970	2970	0
486	20240708	111700	38977155	2970	2970	2970	2970	0
487	20240708	111600	38977155	2970	2970	2970	2970	0
488	20240708	111500	38977155	2970	2970	2970	2970	0
489	20240708	111400	38977155	2970	2970	2970	2970	0
490	20240708	111300	38977155	2970	2970	2970	2970	0
491	20240708	111200	38977155	2970	2970	2970	2970	0
492	20240708	111100	38977155	2970	2970	2970	2970	0
493	20240708	111000	38977155	2970	2970	2970	2970	0
494	20240708	110900	38977155	2970	2970	2970	2970	0
495	20240708	110800	38977155	2970	2970	2970	2970	50
496	20240708	110700	38828655	2970	2970	2970	2970	0
497	20240708	110600	38828655	2970	2970	2970	2970	0
498	20240708	110500	38828655	2970	2970	2970	2970	0
499	20240708	110400	38828655	2970	2970	2970	2970	0
500	20240708	110300	38828655	2970	2970	2970	2970	0
501	20240708	110200	38828655	2970	2970	2970	2970	0
502	20240708	110100	38828655	2970	2970	2970	2970	0
503	20240708	110000	38828655	2970	2970	2970	2970	0
504	20240708	105900	38828655	2970	2970	2970	2970	0
505	20240708	105800	38828655	2970	2970	2970	2970	0
506	20240708	105700	38828655	2970	2970	2970	2970	522
507	20240708	105600	37278315	2970	2970	2970	2970	0
508	20240708	105500	37278315	2970	2970	2970	2970	0
509	20240708	105400	37278315	2970	2960	2970	2960	2
510	20240708	105300	37272385	2970	2970	2970	2970	0
511	20240708	105200	37272385	2970	2970	2970	2970	801
512	20240708	105100	34893415	2980	2980	2980	2980	0
513	20240708	105000	34893415	2980	2985	2985	2980	1679
514	20240708	104900	29881605	2985	2985	2985	2985	0
515	20240708	104800	29881605	2985	2985	2985	2985	0
516	20240708	104700	29881605	2985	2985	2985	2985	0
517	20240708	104600	29881605	2985	2985	2985	2985	0
518	20240708	104500	29881605	2985	2985	2985	2985	0
519	20240708	104400	29881605	2985	2985	2985	2985	0
520	20240708	104300	29881605	2985	2985	2985	2985	0
521	20240708	104200	29881605	2985	2985	2985	2985	0
522	20240708	104100	29881605	2985	2985	2985	2985	0
523	20240708	104000	29881605	2985	2985	2985	2985	0
524	20240708	103900	29881605	2985	2985	2985	2985	201
525	20240708	103800	29281620	2985	2985	2985	2985	0
526	20240708	103700	29281620	2985	2985	2985	2985	0
527	20240708	103600	29281620	2985	2985	2985	2985	140
528	20240708	103500	28863720	2985	2970	2985	2970	505
529	20240708	103400	27357130	2960	2960	2960	2960	0
530	20240708	103300	27357130	2960	2960	2960	2960	0
531	20240708	103200	27357130	2960	2960	2960	2960	0
532	20240708	103100	27357130	2960	2960	2960	2960	0
533	20240708	103000	27357130	2960	2960	2960	2960	0
534	20240708	102900	27357130	2960	2960	2960	2960	0
535	20240708	102800	27357130	2960	2960	2960	2960	0
536	20240708	102700	27357130	2960	2960	2960	2960	0
537	20240708	102600	27357130	2960	2960	2960	2960	0
538	20240708	102500	27357130	2960	2960	2960	2960	0
539	20240708	102400	27357130	2960	2960	2960	2960	0
540	20240708	102300	27357130	2960	2960	2960	2960	0
541	20240708	102200	27357130	2960	2970	2980	2960	29
542	20240708	102100	27270740	2980	2970	2980	2970	10
543	20240708	102000	27240970	2960	2960	2960	2960	0
544	20240708	101900	27240970	2960	2960	2960	2960	0
545	20240708	101800	27240970	2960	2960	2960	2960	0
546	20240708	101700	27240970	2960	2960	2960	2960	2
547	20240708	101600	27235050	2970	2975	2975	2965	883
548	20240708	101500	24613940	2975	2975	2975	2975	0
549	20240708	101400	24613940	2975	2975	2975	2975	0
550	20240708	101300	24613940	2975	2975	2975	2975	37
551	20240708	101200	24503865	2975	2975	2975	2975	11
552	20240708	101100	24471140	2965	2965	2965	2965	1
553	20240708	101000	24468175	2985	2975	2985	2975	8
554	20240708	100900	24444305	2965	2965	2965	2960	286
555	20240708	100800	23596320	2965	2965	2965	2965	1
556	20240708	100700	23593355	2975	2975	2975	2975	0
557	20240708	100600	23593355	2975	2975	2975	2965	27
558	20240708	100500	23513055	2975	2985	2985	2975	3
559	20240708	100400	23504110	2985	2985	2985	2985	501
560	20240708	100300	22008625	2995	2995	2995	2995	2
561	20240708	100200	22002635	2985	2985	2985	2985	0
562	20240708	100100	22002635	2985	2995	2995	2985	3
563	20240708	100000	21993660	2995	2995	2995	2995	0
564	20240708	095900	21993660	2995	2995	2995	2995	0
565	20240708	095800	21993660	2995	2995	2995	2995	33
566	20240708	095700	21894825	2990	2990	2990	2990	2
567	20240708	095600	21888845	2990	2990	2990	2990	0
568	20240708	095500	21888845	2990	2990	2990	2990	11
569	20240708	095400	21855955	2985	2980	2985	2980	241
570	20240708	095300	21137565	2975	2975	2975	2975	0
571	20240708	095200	21137565	2975	2975	2975	2975	50
572	20240708	095100	20988815	2975	2975	2975	2975	0
573	20240708	095000	20988815	2975	2975	2975	2975	426
574	20240708	094900	19721465	2975	2975	2975	2975	1
575	20240708	094800	19718490	2980	2980	2980	2980	1
576	20240708	094700	19715510	2975	2970	2975	2970	32
577	20240708	094600	19620315	2960	2960	2960	2960	0
578	20240708	094500	19620315	2960	2960	2960	2960	0
579	20240708	094400	19620315	2960	2970	2970	2960	2
580	20240708	094300	19614385	2970	2970	2970	2970	20
581	20240708	094200	19554985	2970	2970	2970	2970	0
582	20240708	094100	19554985	2970	2970	2970	2970	0
583	20240708	094000	19554985	2970	2970	2970	2970	0
584	20240708	093900	19554985	2970	2960	2970	2960	80
585	20240708	093800	19317395	2965	2980	2980	2965	11
586	20240708	093700	19284630	2970	2955	2970	2955	63
587	20240708	093600	19097830	2955	2955	2955	2955	0
588	20240708	093500	19097830	2955	2955	2955	2955	1
589	20240708	093400	19094875	2955	2955	2955	2955	0
590	20240708	093300	19094875	2955	2955	2955	2955	136
591	20240708	093200	18692995	2960	2960	2960	2960	0
592	20240708	093100	18692995	2960	2960	2960	2960	0
593	20240708	093000	18692995	2960	2960	2960	2960	0
594	20240708	092900	18692995	2960	2960	2960	2960	0
595	20240708	092800	18692995	2960	2960	2960	2960	0
596	20240708	092700	18692995	2960	2960	2960	2960	0
597	20240708	092600	18692995	2960	2960	2960	2960	0
598	20240708	092500	18692995	2960	2960	2960	2960	349
599	20240708	092400	17659955	2950	2950	2950	2950	0
600	20240708	092300	17659955	2950	2950	2950	2950	0
601	20240708	092200	17659955	2950	2950	2950	2950	0
602	20240708	092100	17659955	2950	2950	2950	2950	0
603	20240708	092000	17659955	2950	2950	2950	2950	0
604	20240708	091900	17659955	2950	2955	2955	2950	2980
605	20240708	091800	8867280	2955	2960	2960	2955	1147
606	20240708	091700	5475900	2960	2960	2960	2960	0
607	20240708	091600	5475900	2960	2960	2960	2960	1
608	20240708	091500	5472940	2960	2960	2960	2960	674
609	20240708	091400	3477900	2960	2965	2965	2960	336
610	20240708	091300	2483320	2970	2970	2970	2970	3
611	20240708	091200	2474410	2970	2970	2970	2970	0
612	20240708	091100	2474410	2970	2970	2970	2970	0
613	20240708	091000	2474410	2970	2970	2970	2970	0
614	20240708	090900	2474410	2970	2970	2970	2970	0
615	20240708	090800	2474410	2970	2970	2970	2970	0
616	20240708	090700	2474410	2970	2970	2970	2970	0
617	20240708	090600	2474410	2970	2970	2970	2970	0
618	20240708	090500	2474410	2970	2970	2970	2970	0
619	20240708	090400	2474410	2970	2970	2970	2970	0
620	20240708	090300	2474410	2970	2975	2975	2970	2
621	20240708	090200	2468465	2975	2975	2975	2975	0
622	20240708	090100	2468465	2975	2975	2975	2975	1
623	20240708	090000	2465490	2980	2985	2985	2980	704