KissMeData/088280/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200400	88509350	2945	2945	2945	2945	98
3	20240704	200300	88509350	2945	2945	2945	2945	0
4	20240704	200200	88509350	2945	2945	2945	2945	0
5	20240704	200100	88509350	2945	2945	2945	2945	0
6	20240704	200000	88509350	2945	2945	2945	2945	0
7	20240704	195900	88509350	2945	2945	2945	2945	0
8	20240704	195800	88509350	2945	2945	2945	2945	0
9	20240704	195700	88509350	2945	2945	2945	2945	0
10	20240704	195600	88509350	2945	2945	2945	2945	0
11	20240704	195500	88509350	2945	2945	2945	2945	0
12	20240704	195400	88509350	2945	2945	2945	2945	0
13	20240704	195300	88509350	2945	2945	2945	2945	0
14	20240704	195200	88509350	2945	2945	2945	2945	0
15	20240704	195100	88509350	2945	2945	2945	2945	0
16	20240704	195000	88509350	2945	2945	2945	2945	0
17	20240704	194900	88509350	2945	2945	2945	2945	0
18	20240704	194800	88509350	2945	2945	2945	2945	0
19	20240704	194700	88509350	2945	2945	2945	2945	0
20	20240704	194600	88509350	2945	2945	2945	2945	0
21	20240704	194500	88509350	2945	2945	2945	2945	0
22	20240704	194400	88509350	2945	2945	2945	2945	0
23	20240704	194300	88509350	2945	2945	2945	2945	0
24	20240704	194200	88509350	2945	2945	2945	2945	0
25	20240704	194100	88509350	2945	2945	2945	2945	0
26	20240704	194000	88509350	2945	2945	2945	2945	0
27	20240704	193900	88509350	2945	2945	2945	2945	0
28	20240704	193800	88509350	2945	2945	2945	2945	0
29	20240704	193700	88509350	2945	2945	2945	2945	0
30	20240704	193600	88509350	2945	2945	2945	2945	0
31	20240704	193500	88509350	2945	2945	2945	2945	0
32	20240704	193400	88509350	2945	2945	2945	2945	98
33	20240704	193300	88509350	2945	2945	2945	2945	0
34	20240704	193200	88509350	2945	2945	2945	2945	0
35	20240704	193100	88509350	2945	2945	2945	2945	0
36	20240704	193000	88509350	2945	2945	2945	2945	0
37	20240704	192900	88509350	2945	2945	2945	2945	0
38	20240704	192800	88509350	2945	2945	2945	2945	0
39	20240704	192700	88509350	2945	2945	2945	2945	0
40	20240704	192600	88509350	2945	2945	2945	2945	0
41	20240704	192500	88509350	2945	2945	2945	2945	0
42	20240704	192400	88509350	2945	2945	2945	2945	0
43	20240704	192300	88509350	2945	2945	2945	2945	0
44	20240704	192200	88509350	2945	2945	2945	2945	0
45	20240704	192100	88509350	2945	2945	2945	2945	0
46	20240704	192000	88509350	2945	2945	2945	2945	0
47	20240704	191900	88509350	2945	2945	2945	2945	0
48	20240704	191800	88509350	2945	2945	2945	2945	0
49	20240704	191700	88509350	2945	2945	2945	2945	0
50	20240704	191600	88509350	2945	2945	2945	2945	0
51	20240704	191500	88509350	2945	2945	2945	2945	0
52	20240704	191400	88509350	2945	2945	2945	2945	0
53	20240704	191300	88509350	2945	2945	2945	2945	0
54	20240704	191200	88509350	2945	2945	2945	2945	0
55	20240704	191100	88509350	2945	2945	2945	2945	0
56	20240704	191000	88509350	2945	2945	2945	2945	0
57	20240704	190900	88509350	2945	2945	2945	2945	0
58	20240704	190800	88509350	2945	2945	2945	2945	0
59	20240704	190700	88509350	2945	2945	2945	2945	0
60	20240704	190600	88509350	2945	2945	2945	2945	0
61	20240704	190500	88509350	2945	2945	2945	2945	0
62	20240704	190400	88509350	2945	2945	2945	2945	98
63	20240704	190300	88509350	2945	2945	2945	2945	0
64	20240704	190200	88509350	2945	2945	2945	2945	0
65	20240704	190100	88509350	2945	2945	2945	2945	0
66	20240704	190000	88509350	2945	2945	2945	2945	0
67	20240704	185900	88509350	2945	2945	2945	2945	0
68	20240704	185800	88509350	2945	2945	2945	2945	0
69	20240704	185700	88509350	2945	2945	2945	2945	0
70	20240704	185600	88509350	2945	2945	2945	2945	0
71	20240704	185500	88509350	2945	2945	2945	2945	0
72	20240704	185400	88509350	2945	2945	2945	2945	0
73	20240704	185300	88509350	2945	2945	2945	2945	0
74	20240704	185200	88509350	2945	2945	2945	2945	0
75	20240704	185100	88509350	2945	2945	2945	2945	0
76	20240704	185000	88509350	2945	2945	2945	2945	0
77	20240704	184900	88509350	2945	2945	2945	2945	0
78	20240704	184800	88509350	2945	2945	2945	2945	0
79	20240704	184700	88509350	2945	2945	2945	2945	0
80	20240704	184600	88509350	2945	2945	2945	2945	0
81	20240704	184500	88509350	2945	2945	2945	2945	0
82	20240704	184400	88509350	2945	2945	2945	2945	0
83	20240704	184300	88509350	2945	2945	2945	2945	0
84	20240704	184200	88509350	2945	2945	2945	2945	0
85	20240704	184100	88509350	2945	2945	2945	2945	0
86	20240704	184000	88509350	2945	2945	2945	2945	0
87	20240704	183900	88509350	2945	2945	2945	2945	0
88	20240704	183800	88509350	2945	2945	2945	2945	0
89	20240704	183700	88509350	2945	2945	2945	2945	0
90	20240704	183600	88509350	2945	2945	2945	2945	0
91	20240704	183500	88509350	2945	2945	2945	2945	0
92	20240704	183400	88509350	2945	2945	2945	2945	98
93	20240704	183300	88509350	2945	2945	2945	2945	0
94	20240704	183200	88509350	2945	2945	2945	2945	0
95	20240704	183100	88509350	2945	2945	2945	2945	0
96	20240704	183000	88509350	2945	2945	2945	2945	0
97	20240704	182900	88509350	2945	2945	2945	2945	0
98	20240704	182800	88509350	2945	2945	2945	2945	0
99	20240704	182700	88509350	2945	2945	2945	2945	0
100	20240704	182600	88509350	2945	2945	2945	2945	0
101	20240704	182500	88509350	2945	2945	2945	2945	0
102	20240704	182400	88509350	2945	2945	2945	2945	0
103	20240704	182300	88509350	2945	2945	2945	2945	0
104	20240704	182200	88509350	2945	2945	2945	2945	0
105	20240704	182100	88509350	2945	2945	2945	2945	0
106	20240704	182000	88509350	2945	2945	2945	2945	0
107	20240704	181900	88509350	2945	2945	2945	2945	0
108	20240704	181800	88509350	2945	2945	2945	2945	0
109	20240704	181700	88509350	2945	2945	2945	2945	0
110	20240704	181600	88509350	2945	2945	2945	2945	0
111	20240704	181500	88509350	2945	2945	2945	2945	0
112	20240704	181400	88509350	2945	2945	2945	2945	0
113	20240704	181300	88509350	2945	2945	2945	2945	0
114	20240704	181200	88509350	2945	2945	2945	2945	0
115	20240704	181100	88509350	2945	2945	2945	2945	0
116	20240704	181000	88509350	2945	2945	2945	2945	0
117	20240704	180900	88509350	2945	2945	2945	2945	0
118	20240704	180800	88509350	2945	2945	2945	2945	0
119	20240704	180700	88509350	2945	2945	2945	2945	0
120	20240704	180600	88509350	2945	2945	2945	2945	0
121	20240704	180500	88509350	2945	2945	2945	2945	0
122	20240704	180400	88509350	2945	2945	2945	2945	98
123	20240704	180300	88509350	2945	2945	2945	2945	0
124	20240704	180200	88509350	2945	2945	2945	2945	0
125	20240704	180100	88509350	2945	2945	2945	2945	0
126	20240704	180000	88509350	2945	2945	2945	2945	0
127	20240704	175900	88509350	2945	2945	2945	2945	0
128	20240704	175800	88509350	2945	2945	2945	2945	0
129	20240704	175700	88509350	2945	2945	2945	2945	0
130	20240704	175600	88509350	2945	2945	2945	2945	0
131	20240704	175500	88509350	2945	2945	2945	2945	0
132	20240704	175400	88509350	2945	2945	2945	2945	0
133	20240704	175300	88509350	2945	2945	2945	2945	0
134	20240704	175200	88509350	2945	2945	2945	2945	0
135	20240704	175100	88509350	2945	2945	2945	2945	0
136	20240704	175000	88509350	2945	2945	2945	2945	0
137	20240704	174900	88509350	2945	2945	2945	2945	0
138	20240704	174800	88509350	2945	2945	2945	2945	0
139	20240704	174700	88509350	2945	2945	2945	2945	0
140	20240704	174600	88509350	2945	2945	2945	2945	0
141	20240704	174500	88509350	2945	2945	2945	2945	0
142	20240704	174400	88509350	2945	2945	2945	2945	0
143	20240704	174300	88509350	2945	2945	2945	2945	0
144	20240704	174200	88509350	2945	2945	2945	2945	0
145	20240704	174100	88509350	2945	2945	2945	2945	0
146	20240704	174000	88509350	2945	2945	2945	2945	0
147	20240704	173900	88509350	2945	2945	2945	2945	0
148	20240704	173800	88509350	2945	2945	2945	2945	0
149	20240704	173700	88509350	2945	2945	2945	2945	0
150	20240704	173600	88509350	2945	2945	2945	2945	0
151	20240704	173500	88509350	2945	2945	2945	2945	0
152	20240704	173400	88509350	2945	2945	2945	2945	98
153	20240704	173300	88509350	2945	2945	2945	2945	0
154	20240704	173200	88509350	2945	2945	2945	2945	0
155	20240704	173100	88509350	2945	2945	2945	2945	0
156	20240704	173000	88509350	2945	2945	2945	2945	0
157	20240704	172900	88509350	2945	2945	2945	2945	0
158	20240704	172800	88509350	2945	2945	2945	2945	0
159	20240704	172700	88509350	2945	2945	2945	2945	0
160	20240704	172600	88509350	2945	2945	2945	2945	0
161	20240704	172500	88509350	2945	2945	2945	2945	0
162	20240704	172400	88509350	2945	2945	2945	2945	0
163	20240704	172300	88509350	2945	2945	2945	2945	0
164	20240704	172200	88509350	2945	2945	2945	2945	0
165	20240704	172100	88509350	2945	2945	2945	2945	0
166	20240704	172000	88509350	2945	2945	2945	2945	0
167	20240704	171900	88509350	2945	2945	2945	2945	0
168	20240704	171800	88509350	2945	2945	2945	2945	0
169	20240704	171700	88509350	2945	2945	2945	2945	0
170	20240704	171600	88509350	2945	2945	2945	2945	0
171	20240704	171500	88509350	2945	2945	2945	2945	0
172	20240704	171400	88509350	2945	2945	2945	2945	0
173	20240704	171300	88509350	2945	2945	2945	2945	0
174	20240704	171200	88509350	2945	2945	2945	2945	0
175	20240704	171100	88509350	2945	2945	2945	2945	0
176	20240704	171000	88509350	2945	2945	2945	2945	0
177	20240704	170900	88509350	2945	2945	2945	2945	0
178	20240704	170800	88509350	2945	2945	2945	2945	0
179	20240704	170700	88509350	2945	2945	2945	2945	0
180	20240704	170600	88509350	2945	2945	2945	2945	0
181	20240704	170500	88509350	2945	2945	2945	2945	0
182	20240704	170400	88509350	2945	2945	2945	2945	98
183	20240704	170300	88509350	2945	2945	2945	2945	0
184	20240704	170200	88509350	2945	2945	2945	2945	0
185	20240704	170100	88509350	2945	2945	2945	2945	0
186	20240704	170000	88509350	2945	2945	2945	2945	0
187	20240704	165900	88509350	2945	2945	2945	2945	0
188	20240704	165800	88509350	2945	2945	2945	2945	0
189	20240704	165700	88509350	2945	2945	2945	2945	0
190	20240704	165600	88509350	2945	2945	2945	2945	0
191	20240704	165500	88509350	2945	2945	2945	2945	0
192	20240704	165400	88509350	2945	2945	2945	2945	0
193	20240704	165300	88509350	2945	2945	2945	2945	0
194	20240704	165200	88509350	2945	2945	2945	2945	0
195	20240704	165100	88509350	2945	2945	2945	2945	0
196	20240704	165000	88509350	2945	2945	2945	2945	0
197	20240704	164900	88509350	2945	2945	2945	2945	0
198	20240704	164800	88509350	2945	2945	2945	2945	0
199	20240704	164700	88509350	2945	2945	2945	2945	0
200	20240704	164600	88509350	2945	2945	2945	2945	0
201	20240704	164500	88509350	2945	2945	2945	2945	0
202	20240704	164400	88509350	2945	2945	2945	2945	0
203	20240704	164300	88509350	2945	2945	2945	2945	0
204	20240704	164200	88509350	2945	2945	2945	2945	0
205	20240704	164100	88509350	2945	2945	2945	2945	0
206	20240704	164000	88509350	2945	2945	2945	2945	0
207	20240704	163900	88509350	2945	2945	2945	2945	0
208	20240704	163800	88509350	2945	2945	2945	2945	0
209	20240704	163700	88509350	2945	2945	2945	2945	0
210	20240704	163600	88509350	2945	2945	2945	2945	0
211	20240704	163500	88509350	2945	2945	2945	2945	0
212	20240704	163400	88509350	2945	2945	2945	2945	98
213	20240704	163300	88509350	2945	2945	2945	2945	0
214	20240704	163200	88509350	2945	2945	2945	2945	0
215	20240704	163100	88509350	2945	2945	2945	2945	0
216	20240704	163000	88509350	2945	2945	2945	2945	0
217	20240704	162900	88509350	2945	2945	2945	2945	0
218	20240704	162800	88509350	2945	2945	2945	2945	0
219	20240704	162700	88509350	2945	2945	2945	2945	0
220	20240704	162600	88509350	2945	2945	2945	2945	0
221	20240704	162500	88509350	2945	2945	2945	2945	0
222	20240704	162400	88509350	2945	2945	2945	2945	0
223	20240704	162300	88509350	2945	2945	2945	2945	0
224	20240704	162200	88509350	2945	2945	2945	2945	0
225	20240704	162100	88509350	2945	2945	2945	2945	0
226	20240704	162000	88509350	2945	2945	2945	2945	0
227	20240704	161900	88509350	2945	2945	2945	2945	0
228	20240704	161800	88509350	2945	2945	2945	2945	0
229	20240704	161700	88509350	2945	2945	2945	2945	0
230	20240704	161600	88509350	2945	2945	2945	2945	0
231	20240704	161500	88509350	2945	2945	2945	2945	0
232	20240704	161400	88509350	2945	2945	2945	2945	0
233	20240704	161300	88509350	2945	2945	2945	2945	0
234	20240704	161200	88509350	2945	2945	2945	2945	0
235	20240704	161100	88509350	2945	2945	2945	2945	0
236	20240704	161000	88509350	2945	2945	2945	2945	0
237	20240704	160900	88509350	2945	2945	2945	2945	0
238	20240704	160800	88509350	2945	2945	2945	2945	0
239	20240704	160700	88509350	2945	2945	2945	2945	0
240	20240704	160600	88509350	2945	2945	2945	2945	0
241	20240704	160500	88509350	2945	2945	2945	2945	0
242	20240704	160400	88509350	2945	2945	2945	2945	98
243	20240704	160300	88509350	2945	2945	2945	2945	0
244	20240704	160200	88509350	2945	2945	2945	2945	0
245	20240704	160100	88509350	2945	2945	2945	2945	0
246	20240704	160000	88509350	2945	2945	2945	2945	0
247	20240704	155900	88509350	2945	2945	2945	2945	0
248	20240704	155800	88509350	2945	2945	2945	2945	0
249	20240704	155700	88509350	2945	2945	2945	2945	0
250	20240704	155600	88509350	2945	2945	2945	2945	0
251	20240704	155500	88509350	2945	2945	2945	2945	0
252	20240704	155400	88509350	2945	2945	2945	2945	0
253	20240704	155300	88509350	2945	2945	2945	2945	0
254	20240704	155200	88509350	2945	2945	2945	2945	0
255	20240704	155100	88509350	2945	2945	2945	2945	0
256	20240704	155000	88509350	2945	2945	2945	2945	0
257	20240704	154900	88509350	2945	2945	2945	2945	0
258	20240704	154800	88509350	2945	2945	2945	2945	0
259	20240704	154700	88509350	2945	2945	2945	2945	0
260	20240704	154600	88509350	2945	2945	2945	2945	0
261	20240704	154500	88509350	2945	2945	2945	2945	0
262	20240704	154400	88509350	2945	2945	2945	2945	0
263	20240704	154300	88509350	2945	2945	2945	2945	0
264	20240704	154200	88509350	2945	2945	2945	2945	0
265	20240704	154100	88509350	2945	2945	2945	2945	0
266	20240704	154000	88509350	2945	2945	2945	2945	0
267	20240704	153900	88509350	2945	2945	2945	2945	0
268	20240704	153800	88509350	2945	2945	2945	2945	0
269	20240704	153700	88509350	2945	2945	2945	2945	0
270	20240704	153600	88509350	2945	2945	2945	2945	0
271	20240704	153500	88509350	2945	2945	2945	2945	0
272	20240704	153400	88509350	2945	2945	2945	2945	98
273	20240704	153300	88509350	2945	2945	2945	2945	0
274	20240704	153200	88509350	2945	2945	2945	2945	0
275	20240704	153100	88509350	2945	2945	2945	2945	0
276	20240704	153000	88509350	2945	2945	2945	2945	98
277	20240704	152900	88220740	2925	2925	2925	2925	0
278	20240704	152800	88220740	2925	2925	2925	2925	0
279	20240704	152700	88220740	2925	2925	2925	2925	0
280	20240704	152600	88220740	2925	2925	2925	2925	0
281	20240704	152500	88220740	2925	2925	2925	2925	0
282	20240704	152400	88220740	2925	2925	2925	2925	0
283	20240704	152300	88220740	2925	2925	2925	2925	0
284	20240704	152200	88220740	2925	2925	2925	2925	0
285	20240704	152100	88220740	2925	2925	2925	2925	0
286	20240704	152000	88220740	2925	2925	2925	2925	0
287	20240704	151900	88220740	2925	2925	2925	2925	7
288	20240704	151800	88200265	2925	2930	2930	2925	178
289	20240704	151700	87679565	2930	2930	2930	2930	9
290	20240704	151600	87653195	2935	2935	2935	2935	0
291	20240704	151500	87653195	2935	2935	2935	2935	0
292	20240704	151400	87653195	2935	2935	2935	2935	0
293	20240704	151300	87653195	2935	2935	2935	2935	12
294	20240704	151200	87617975	2935	2935	2935	2935	0
295	20240704	151100	87617975	2935	2935	2935	2935	0
296	20240704	151000	87617975	2935	2935	2935	2935	15
297	20240704	150900	87573950	2940	2940	2940	2940	0
298	20240704	150800	87573950	2940	2940	2940	2940	0
299	20240704	150700	87573950	2940	2940	2940	2940	0
300	20240704	150600	87573950	2940	2940	2940	2940	0
301	20240704	150500	87573950	2940	2940	2940	2940	40
302	20240704	150400	87456350	2930	2930	2930	2930	3
303	20240704	150300	87447560	2940	2940	2940	2940	3
304	20240704	150200	87438740	2925	2925	2925	2925	0
305	20240704	150100	87438740	2925	2925	2925	2925	0
306	20240704	150000	87438740	2925	2925	2925	2925	0
307	20240704	145900	87438740	2925	2925	2925	2925	0
308	20240704	145800	87438740	2925	2925	2925	2925	0
309	20240704	145700	87438740	2925	2925	2925	2925	0
310	20240704	145600	87438740	2925	2925	2925	2925	0
311	20240704	145500	87438740	2925	2925	2925	2925	0
312	20240704	145400	87438740	2925	2925	2925	2925	0
313	20240704	145300	87438740	2925	2925	2925	2925	0
314	20240704	145200	87438740	2925	2925	2925	2925	0
315	20240704	145100	87438740	2925	2925	2925	2925	0
316	20240704	145000	87438740	2925	2925	2925	2925	6
317	20240704	144900	87421190	2930	2935	2935	2930	247
318	20240704	144800	86697450	2935	2935	2935	2935	2
319	20240704	144700	86691580	2945	2945	2945	2945	0
320	20240704	144600	86691580	2945	2945	2945	2945	0
321	20240704	144500	86691580	2945	2945	2945	2945	0
322	20240704	144400	86691580	2945	2945	2945	2945	0
323	20240704	144300	86691580	2945	2945	2945	2945	0
324	20240704	144200	86691580	2945	2945	2945	2945	0
325	20240704	144100	86691580	2945	2945	2945	2945	0
326	20240704	144000	86691580	2945	2945	2945	2945	1
327	20240704	143900	86688635	2945	2945	2945	2945	1
328	20240704	143800	86685690	2935	2935	2935	2935	0
329	20240704	143700	86685690	2935	2935	2935	2935	0
330	20240704	143600	86685690	2935	2935	2935	2935	0
331	20240704	143500	86685690	2935	2935	2935	2935	0
332	20240704	143400	86685690	2935	2935	2935	2935	0
333	20240704	143300	86685690	2935	2935	2935	2935	3
334	20240704	143200	86676885	2935	2935	2935	2935	0
335	20240704	143100	86676885	2935	2935	2935	2935	0
336	20240704	143000	86676885	2935	2935	2935	2935	0
337	20240704	142900	86676885	2935	2935	2935	2935	724
338	20240704	142800	84551945	2940	2940	2940	2940	338
339	20240704	142700	83558225	2940	2940	2940	2940	0
340	20240704	142600	83558225	2940	2940	2940	2940	0
341	20240704	142500	83558225	2940	2940	2940	2940	3
342	20240704	142400	83549405	2955	2955	2955	2955	0
343	20240704	142300	83549405	2955	2955	2955	2955	0
344	20240704	142200	83549405	2955	2955	2955	2955	0
345	20240704	142100	83549405	2955	2955	2955	2955	0
346	20240704	142000	83549405	2955	2955	2955	2955	5
347	20240704	141900	83534630	2955	2955	2955	2955	0
348	20240704	141800	83534630	2955	2955	2955	2955	5
349	20240704	141700	83519855	2960	2960	2960	2960	0
350	20240704	141600	83519855	2960	2960	2960	2960	0
351	20240704	141500	83519855	2960	2960	2960	2960	5
352	20240704	141400	83505055	2955	2955	2955	2955	0
353	20240704	141300	83505055	2955	2955	2955	2955	500
354	20240704	141200	82027555	2955	2955	2955	2955	0
355	20240704	141100	82027555	2955	2955	2955	2955	0
356	20240704	141000	82027555	2955	2955	2955	2955	0
357	20240704	140900	82027555	2955	2955	2955	2955	0
358	20240704	140800	82027555	2955	2955	2955	2955	0
359	20240704	140700	82027555	2955	2955	2955	2955	0
360	20240704	140600	82027555	2955	2955	2955	2955	0
361	20240704	140500	82027555	2955	2955	2955	2955	0
362	20240704	140400	82027555	2955	2955	2955	2955	380
363	20240704	140300	80904655	2960	2960	2960	2960	0
364	20240704	140200	80904655	2960	2960	2960	2960	100
365	20240704	140100	80608655	2960	2960	2960	2960	5
366	20240704	140000	80593855	2960	2960	2960	2955	89
367	20240704	135900	80330640	2960	2960	2960	2960	11
368	20240704	135800	80298080	2960	2960	2960	2960	14
369	20240704	135700	80256640	2960	2960	2960	2960	1
370	20240704	135600	80253680	2960	2960	2960	2960	1
371	20240704	135500	80250720	2960	2960	2960	2960	0
372	20240704	135400	80250720	2960	2960	2960	2960	0
373	20240704	135300	80250720	2960	2960	2960	2960	1
374	20240704	135200	80247760	2960	2960	2960	2960	4
375	20240704	135100	80235920	2955	2955	2955	2955	134
376	20240704	135000	79839950	2960	2960	2960	2960	0
377	20240704	134900	79839950	2960	2960	2960	2960	1
378	20240704	134800	79836990	2960	2960	2960	2960	0
379	20240704	134700	79836990	2960	2960	2960	2960	0
380	20240704	134600	79836990	2960	2960	2960	2960	0
381	20240704	134500	79836990	2960	2955	2960	2955	2
382	20240704	134400	79831075	2960	2960	2960	2960	0
383	20240704	134300	79831075	2960	2960	2960	2960	0
384	20240704	134200	79831075	2960	2960	2960	2960	0
385	20240704	134100	79831075	2960	2960	2960	2960	0
386	20240704	134000	79831075	2960	2960	2960	2960	0
387	20240704	133900	79831075	2960	2960	2960	2960	1
388	20240704	133800	79828115	2935	2930	2935	2930	1689
389	20240704	133700	74873435	2930	2930	2930	2930	0
390	20240704	133600	74873435	2930	2930	2930	2930	0
391	20240704	133500	74873435	2930	2930	2930	2930	1
392	20240704	133400	74870505	2925	2925	2925	2925	0
393	20240704	133300	74870505	2925	2925	2925	2925	0
394	20240704	133200	74870505	2925	2925	2925	2925	0
395	20240704	133100	74870505	2925	2925	2925	2925	0
396	20240704	133000	74870505	2925	2925	2925	2925	0
397	20240704	132900	74870505	2925	2925	2925	2925	300
398	20240704	132800	73993005	2925	2925	2925	2925	0
399	20240704	132700	73993005	2925	2925	2925	2925	300
400	20240704	132600	73115505	2925	2925	2925	2925	100
401	20240704	132500	72823005	2925	2925	2925	2925	0
402	20240704	132400	72823005	2925	2925	2925	2925	43
403	20240704	132300	72697230	2925	2925	2925	2925	0
404	20240704	132200	72697230	2925	2925	2925	2925	0
405	20240704	132100	72697230	2925	2925	2925	2925	2
406	20240704	132000	72691380	2930	2930	2930	2930	0
407	20240704	131900	72691380	2930	2930	2930	2930	0
408	20240704	131800	72691380	2930	2930	2930	2930	0
409	20240704	131700	72691380	2930	2930	2930	2930	0
410	20240704	131600	72691380	2930	2930	2930	2930	0
411	20240704	131500	72691380	2930	2930	2930	2930	0
412	20240704	131400	72691380	2930	2930	2930	2930	0
413	20240704	131300	72691380	2930	2930	2930	2930	0
414	20240704	131200	72691380	2930	2930	2930	2930	0
415	20240704	131100	72691380	2930	2930	2930	2930	0
416	20240704	131000	72691380	2930	2930	2930	2930	0
417	20240704	130900	72691380	2930	2930	2930	2930	11
418	20240704	130800	72659150	2930	2930	2930	2930	0
419	20240704	130700	72659150	2930	2930	2930	2930	0
420	20240704	130600	72659150	2930	2930	2930	2930	0
421	20240704	130500	72659150	2930	2930	2930	2930	0
422	20240704	130400	72659150	2930	2930	2930	2930	0
423	20240704	130300	72659150	2930	2930	2930	2930	0
424	20240704	130200	72659150	2930	2930	2930	2930	0
425	20240704	130100	72659150	2930	2930	2930	2930	0
426	20240704	130000	72659150	2930	2930	2930	2930	0
427	20240704	125900	72659150	2930	2930	2930	2930	0
428	20240704	125800	72659150	2930	2930	2930	2930	0
429	20240704	125700	72659150	2930	2930	2930	2930	0
430	20240704	125600	72659150	2930	2930	2930	2930	0
431	20240704	125500	72659150	2930	2930	2930	2930	0
432	20240704	125400	72659150	2930	2930	2930	2930	650
433	20240704	125300	70754650	2930	2930	2930	2930	0
434	20240704	125200	70754650	2930	2930	2930	2930	0
435	20240704	125100	70754650	2930	2930	2930	2930	0
436	20240704	125000	70754650	2930	2930	2930	2930	5
437	20240704	124900	70740000	2935	2935	2935	2935	0
438	20240704	124800	70740000	2935	2935	2935	2935	0
439	20240704	124700	70740000	2935	2935	2935	2935	0
440	20240704	124600	70740000	2935	2935	2935	2935	0
441	20240704	124500	70740000	2935	2935	2935	2935	0
442	20240704	124400	70740000	2935	2935	2935	2935	0
443	20240704	124300	70740000	2935	2935	2935	2935	5
444	20240704	124200	70725325	2935	2935	2935	2935	0
445	20240704	124100	70725325	2935	2935	2935	2935	7
446	20240704	124000	70704780	2935	2935	2935	2935	5
447	20240704	123900	70690105	2935	2935	2935	2935	0
448	20240704	123800	70690105	2935	2935	2935	2935	6
449	20240704	123700	70672495	2935	2935	2935	2935	0
450	20240704	123600	70672495	2935	2935	2935	2935	0
451	20240704	123500	70672495	2935	2935	2935	2935	0
452	20240704	123400	70672495	2935	2935	2935	2935	0
453	20240704	123300	70672495	2935	2935	2935	2935	0
454	20240704	123200	70672495	2935	2935	2935	2935	0
455	20240704	123100	70672495	2935	2935	2935	2935	30
456	20240704	123000	70584445	2935	2935	2935	2935	0
457	20240704	122900	70584445	2935	2935	2935	2935	0
458	20240704	122800	70584445	2935	2935	2935	2935	0
459	20240704	122700	70584445	2935	2935	2935	2935	99
460	20240704	122600	70293880	2930	2930	2930	2930	0
461	20240704	122500	70293880	2930	2930	2930	2930	0
462	20240704	122400	70293880	2930	2930	2930	2930	0
463	20240704	122300	70293880	2930	2930	2930	2930	11
464	20240704	122200	70261650	2930	2930	2930	2930	5
465	20240704	122100	70247000	2930	2930	2930	2930	1
466	20240704	122000	70244070	2935	2935	2935	2935	0
467	20240704	121900	70244070	2935	2935	2935	2935	0
468	20240704	121800	70244070	2935	2935	2935	2935	0
469	20240704	121700	70244070	2935	2935	2935	2935	15
470	20240704	121600	70200045	2935	2935	2935	2935	0
471	20240704	121500	70200045	2935	2935	2935	2935	0
472	20240704	121400	70200045	2935	2935	2935	2935	0
473	20240704	121300	70200045	2935	2935	2935	2935	0
474	20240704	121200	70200045	2935	2935	2935	2935	10
475	20240704	121100	70170695	2935	2935	2935	2935	5
476	20240704	121000	70156020	2930	2930	2930	2930	86
477	20240704	120900	69904040	2935	2935	2935	2935	0
478	20240704	120800	69904040	2935	2935	2935	2935	0
479	20240704	120700	69904040	2935	2935	2935	2935	0
480	20240704	120600	69904040	2935	2935	2935	2935	51
481	20240704	120500	69754355	2935	2935	2935	2935	0
482	20240704	120400	69754355	2935	2935	2935	2935	0
483	20240704	120300	69754355	2935	2935	2935	2935	0
484	20240704	120200	69754355	2935	2935	2935	2935	0
485	20240704	120100	69754355	2935	2935	2935	2935	7
486	20240704	120000	69733810	2930	2935	2935	2930	150
487	20240704	115900	69294175	2935	2935	2935	2935	0
488	20240704	115800	69294175	2935	2935	2935	2935	0
489	20240704	115700	69294175	2935	2935	2935	2935	0
490	20240704	115600	69294175	2935	2935	2935	2935	0
491	20240704	115500	69294175	2935	2935	2935	2935	0
492	20240704	115400	69294175	2935	2935	2935	2935	0
493	20240704	115300	69294175	2935	2935	2935	2935	0
494	20240704	115200	69294175	2935	2935	2935	2935	5
495	20240704	115100	69279500	2930	2930	2930	2930	0
496	20240704	115000	69279500	2930	2930	2930	2930	0
497	20240704	114900	69279500	2930	2930	2930	2930	0
498	20240704	114800	69279500	2930	2930	2930	2930	0
499	20240704	114700	69279500	2930	2930	2930	2930	0
500	20240704	114600	69279500	2930	2930	2930	2930	0
501	20240704	114500	69279500	2930	2930	2930	2930	0
502	20240704	114400	69279500	2930	2925	2930	2925	245
503	20240704	114300	68562150	2930	2930	2930	2930	0
504	20240704	114200	68562150	2930	2930	2930	2930	0
505	20240704	114100	68562150	2930	2930	2930	2930	0
506	20240704	114000	68562150	2930	2930	2930	2930	5
507	20240704	113900	68547500	2925	2925	2925	2925	100
508	20240704	113800	68255000	2930	2930	2930	2930	0
509	20240704	113700	68255000	2930	2930	2930	2930	0
510	20240704	113600	68255000	2930	2930	2930	2930	0
511	20240704	113500	68255000	2930	2930	2930	2930	0
512	20240704	113400	68255000	2930	2930	2930	2930	582
513	20240704	113300	66549740	2930	2930	2930	2930	0
514	20240704	113200	66549740	2930	2930	2930	2930	0
515	20240704	113100	66549740	2930	2930	2930	2930	0
516	20240704	113000	66549740	2930	2930	2930	2930	0
517	20240704	112900	66549740	2930	2930	2930	2930	0
518	20240704	112800	66549740	2930	2930	2930	2930	0
519	20240704	112700	66549740	2930	2930	2930	2930	0
520	20240704	112600	66549740	2930	2930	2930	2930	0
521	20240704	112500	66549740	2930	2930	2930	2930	0
522	20240704	112400	66549740	2930	2930	2930	2930	0
523	20240704	112300	66549740	2930	2930	2930	2930	0
524	20240704	112200	66549740	2930	2930	2930	2930	0
525	20240704	112100	66549740	2930	2930	2930	2930	0
526	20240704	112000	66549740	2930	2930	2930	2930	0
527	20240704	111900	66549740	2930	2930	2930	2930	0
528	20240704	111800	66549740	2930	2930	2930	2930	0
529	20240704	111700	66549740	2930	2930	2930	2930	3
530	20240704	111600	66540950	2925	2925	2925	2925	0
531	20240704	111500	66540950	2925	2925	2925	2925	0
532	20240704	111400	66540950	2925	2925	2925	2925	0
533	20240704	111300	66540950	2925	2925	2925	2925	0
534	20240704	111200	66540950	2925	2925	2925	2925	0
535	20240704	111100	66540950	2925	2925	2925	2925	0
536	20240704	111000	66540950	2925	2925	2925	2925	3000
537	20240704	110900	57765950	2925	2925	2925	2925	0
538	20240704	110800	57765950	2925	2925	2925	2925	0
539	20240704	110700	57765950	2925	2935	2935	2925	11
540	20240704	110600	57733715	2925	2925	2925	2925	0
541	20240704	110500	57733715	2925	2925	2925	2925	0
542	20240704	110400	57733715	2925	2925	2925	2925	0
543	20240704	110300	57733715	2925	2925	2925	2925	0
544	20240704	110200	57733715	2925	2925	2925	2925	0
545	20240704	110100	57733715	2925	2925	2925	2925	0
546	20240704	110000	57733715	2925	2935	2935	2925	4120
547	20240704	105900	45651130	2940	2940	2940	2940	80
548	20240704	105800	45415930	2945	2945	2945	2945	98
549	20240704	105700	45127320	2950	2970	2970	2950	191
550	20240704	105600	44562990	2965	2965	2965	2965	0
551	20240704	105500	44562990	2965	2965	2965	2965	0
552	20240704	105400	44562990	2965	2965	2965	2965	0
553	20240704	105300	44562990	2965	2965	2965	2965	0
554	20240704	105200	44562990	2965	2970	2970	2965	200
555	20240704	105100	43969950	2975	2975	2975	2970	3
556	20240704	105000	43961030	2975	2975	2975	2975	1
557	20240704	104900	43958055	2975	2975	2975	2975	1
558	20240704	104800	43955080	2975	2970	2975	2970	618
559	20240704	104700	42119410	2970	2960	2970	2960	1132
560	20240704	104600	38767290	2960	2960	2960	2960	0
561	20240704	104500	38767290	2960	2960	2960	2960	0
562	20240704	104400	38767290	2960	2960	2960	2960	0
563	20240704	104300	38767290	2960	2960	2960	2960	0
564	20240704	104200	38767290	2960	2960	2960	2960	0
565	20240704	104100	38767290	2960	2960	2960	2960	0
566	20240704	104000	38767290	2960	2960	2960	2960	0
567	20240704	103900	38767290	2960	2960	2960	2960	0
568	20240704	103800	38767290	2960	2960	2960	2960	0
569	20240704	103700	38767290	2960	2960	2960	2960	0
570	20240704	103600	38767290	2960	2960	2960	2960	0
571	20240704	103500	38767290	2960	2960	2960	2960	0
572	20240704	103400	38767290	2960	2960	2960	2960	118
573	20240704	103300	38418010	2960	2960	2960	2960	0
574	20240704	103200	38418010	2960	2960	2960	2960	0
575	20240704	103100	38418010	2960	2960	2960	2960	0
576	20240704	103000	38418010	2960	2960	2960	2960	0
577	20240704	102900	38418010	2960	2955	2960	2955	312
578	20240704	102800	37494520	2960	2960	2960	2960	0
579	20240704	102700	37494520	2960	2960	2960	2960	0
580	20240704	102600	37494520	2960	2960	2960	2960	0
581	20240704	102500	37494520	2960	2955	2960	2955	11
582	20240704	102400	37461965	2950	2950	2950	2950	0
583	20240704	102300	37461965	2950	2950	2950	2950	75
584	20240704	102200	37240715	2950	2950	2950	2950	0
585	20240704	102100	37240715	2950	2950	2950	2950	1
586	20240704	102000	37237765	2955	2950	2955	2950	2
587	20240704	101900	37231860	2950	2950	2950	2950	0
588	20240704	101800	37231860	2950	2950	2950	2950	10
589	20240704	101700	37202360	2950	2950	2950	2950	0
590	20240704	101600	37202360	2950	2950	2950	2950	0
591	20240704	101500	37202360	2950	2950	2950	2950	3
592	20240704	101400	37193510	2960	2960	2960	2960	0
593	20240704	101300	37193510	2960	2960	2960	2960	0
594	20240704	101200	37193510	2960	2960	2960	2960	3
595	20240704	101100	37184630	2960	2960	2960	2960	0
596	20240704	101000	37184630	2960	2960	2960	2960	0
597	20240704	100900	37184630	2960	2950	2960	2950	496
598	20240704	100800	35719220	2945	2945	2945	2945	32
599	20240704	100700	35624980	2945	2945	2945	2945	1
600	20240704	100600	35622035	2945	2945	2945	2945	10
601	20240704	100500	35592585	2945	2945	2945	2945	0
602	20240704	100400	35592585	2945	2945	2945	2945	1
603	20240704	100300	35589640	2945	2945	2945	2945	0
604	20240704	100200	35589640	2945	2945	2945	2945	0
605	20240704	100100	35589640	2945	2945	2945	2945	0
606	20240704	100000	35589640	2945	2945	2945	2945	1
607	20240704	095900	35586695	2950	2950	2950	2950	20
608	20240704	095800	35527695	2950	2950	2950	2950	0
609	20240704	095700	35527695	2950	2950	2950	2950	0
610	20240704	095600	35527695	2950	2950	2950	2950	1
611	20240704	095500	35524745	2945	2945	2945	2945	0
612	20240704	095400	35524745	2945	2945	2945	2945	1
613	20240704	095300	35521800	2950	2950	2950	2950	0
614	20240704	095200	35521800	2950	2950	2950	2950	0
615	20240704	095100	35521800	2950	2950	2950	2950	0
616	20240704	095000	35521800	2950	2950	2950	2950	0
617	20240704	094900	35521800	2950	2950	2950	2950	0
618	20240704	094800	35521800	2950	2950	2950	2950	1
619	20240704	094700	35518850	2950	2950	2950	2950	3
620	20240704	094600	35510000	2935	2935	2935	2935	0
621	20240704	094500	35510000	2935	2935	2935	2935	0
622	20240704	094400	35510000	2935	2935	2935	2935	0
623	20240704	094300	35510000	2935	2935	2935	2935	0
624	20240704	094200	35510000	2935	2935	2935	2935	0
625	20240704	094100	35510000	2935	2935	2935	2935	0
626	20240704	094000	35510000	2935	2935	2935	2935	0
627	20240704	093900	35510000	2935	2935	2935	2935	0
628	20240704	093800	35510000	2935	2935	2935	2935	0
629	20240704	093700	35510000	2935	2935	2935	2935	0
630	20240704	093600	35510000	2935	2935	2935	2935	0
631	20240704	093500	35510000	2935	2935	2935	2935	0
632	20240704	093400	35510000	2935	2945	2945	2935	1269
633	20240704	093300	31785030	2950	2950	2950	2950	10
634	20240704	093200	31755530	2955	2955	2955	2955	0
635	20240704	093100	31755530	2955	2955	2955	2955	0
636	20240704	093000	31755530	2955	2955	2955	2955	0
637	20240704	092900	31755530	2955	2955	2955	2955	0
638	20240704	092800	31755530	2955	2955	2955	2955	0
639	20240704	092700	31755530	2955	2955	2955	2955	0
640	20240704	092600	31755530	2955	2955	2955	2955	5
641	20240704	092500	31740755	2955	2955	2955	2955	0
642	20240704	092400	31740755	2955	2940	2955	2940	104
643	20240704	092300	31434935	2940	2940	2955	2940	72
644	20240704	092200	31223000	2940	2945	2955	2940	3644
645	20240704	092100	20509175	2950	2950	2950	2950	0
646	20240704	092000	20509175	2950	2950	2950	2950	0
647	20240704	091900	20509175	2950	2945	2950	2945	3
648	20240704	091800	20500335	2940	2940	2940	2940	0
649	20240704	091700	20500335	2940	2940	2940	2940	459
650	20240704	091600	19150875	2940	2940	2940	2940	100
651	20240704	091500	18856875	2955	2955	2955	2955	0
652	20240704	091400	18856875	2955	2955	2955	2955	0
653	20240704	091300	18856875	2955	2955	2955	2955	0
654	20240704	091200	18856875	2955	2955	2955	2955	14
655	20240704	091100	18815505	2955	2955	2955	2955	2
656	20240704	091000	18809595	2950	2950	2950	2950	0
657	20240704	090900	18809595	2950	2950	2950	2950	2024
658	20240704	090800	12838795	2950	2950	2950	2950	0
659	20240704	090700	12838795	2950	2950	2950	2950	64
660	20240704	090600	12649995	2950	2950	2950	2945	1091
661	20240704	090500	9431555	2950	2950	2950	2950	0
662	20240704	090400	9431555	2950	2945	2950	2945	150
663	20240704	090300	8989430	2960	2960	2960	2960	0
664	20240704	090200	8989430	2960	2960	2960	2960	0
665	20240704	090100	8989430	2960	2950	2960	2950	1171
666	20240704	090000	5530710	2945	2945	2945	2945	1878