KissMeData/039740/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192700	30566875	2920	2920	2920	2920	330
3	20240709	192600	30566875	2920	2920	2920	2920	0
4	20240709	192500	30566875	2920	2920	2920	2920	0
5	20240709	192400	30566875	2920	2920	2920	2920	0
6	20240709	192300	30566875	2920	2920	2920	2920	0
7	20240709	192200	30566875	2920	2920	2920	2920	0
8	20240709	192100	30566875	2920	2920	2920	2920	0
9	20240709	192000	30566875	2920	2920	2920	2920	0
10	20240709	191900	30566875	2920	2920	2920	2920	0
11	20240709	191800	30566875	2920	2920	2920	2920	0
12	20240709	191700	30566875	2920	2920	2920	2920	0
13	20240709	191600	30566875	2920	2920	2920	2920	0
14	20240709	191500	30566875	2920	2920	2920	2920	0
15	20240709	191400	30566875	2920	2920	2920	2920	0
16	20240709	191300	30566875	2920	2920	2920	2920	0
17	20240709	191200	30566875	2920	2920	2920	2920	0
18	20240709	191100	30566875	2920	2920	2920	2920	0
19	20240709	191000	30566875	2920	2920	2920	2920	0
20	20240709	190900	30566875	2920	2920	2920	2920	0
21	20240709	190800	30566875	2920	2920	2920	2920	0
22	20240709	190700	30566875	2920	2920	2920	2920	0
23	20240709	190600	30566875	2920	2920	2920	2920	0
24	20240709	190500	30566875	2920	2920	2920	2920	0
25	20240709	190400	30566875	2920	2920	2920	2920	0
26	20240709	190300	30566875	2920	2920	2920	2920	0
27	20240709	190200	30566875	2920	2920	2920	2920	0
28	20240709	190100	30566875	2920	2920	2920	2920	0
29	20240709	190000	30566875	2920	2920	2920	2920	0
30	20240709	185900	30566875	2920	2920	2920	2920	0
31	20240709	185800	30566875	2920	2920	2920	2920	0
32	20240709	185700	30566875	2920	2920	2920	2920	330
33	20240709	185600	30566875	2920	2920	2920	2920	0
34	20240709	185500	30566875	2920	2920	2920	2920	0
35	20240709	185400	30566875	2920	2920	2920	2920	0
36	20240709	185300	30566875	2920	2920	2920	2920	0
37	20240709	185200	30566875	2920	2920	2920	2920	0
38	20240709	185100	30566875	2920	2920	2920	2920	0
39	20240709	185000	30566875	2920	2920	2920	2920	0
40	20240709	184900	30566875	2920	2920	2920	2920	0
41	20240709	184800	30566875	2920	2920	2920	2920	0
42	20240709	184700	30566875	2920	2920	2920	2920	0
43	20240709	184600	30566875	2920	2920	2920	2920	0
44	20240709	184500	30566875	2920	2920	2920	2920	0
45	20240709	184400	30566875	2920	2920	2920	2920	0
46	20240709	184300	30566875	2920	2920	2920	2920	0
47	20240709	184200	30566875	2920	2920	2920	2920	0
48	20240709	184100	30566875	2920	2920	2920	2920	0
49	20240709	184000	30566875	2920	2920	2920	2920	0
50	20240709	183900	30566875	2920	2920	2920	2920	0
51	20240709	183800	30566875	2920	2920	2920	2920	0
52	20240709	183700	30566875	2920	2920	2920	2920	0
53	20240709	183600	30566875	2920	2920	2920	2920	0
54	20240709	183500	30566875	2920	2920	2920	2920	0
55	20240709	183400	30566875	2920	2920	2920	2920	0
56	20240709	183300	30566875	2920	2920	2920	2920	0
57	20240709	183200	30566875	2920	2920	2920	2920	0
58	20240709	183100	30566875	2920	2920	2920	2920	0
59	20240709	183000	30566875	2920	2920	2920	2920	0
60	20240709	182900	30566875	2920	2920	2920	2920	0
61	20240709	182800	30566875	2920	2920	2920	2920	0
62	20240709	182700	30566875	2920	2920	2920	2920	330
63	20240709	182600	30566875	2920	2920	2920	2920	0
64	20240709	182500	30566875	2920	2920	2920	2920	0
65	20240709	182400	30566875	2920	2920	2920	2920	0
66	20240709	182300	30566875	2920	2920	2920	2920	0
67	20240709	182200	30566875	2920	2920	2920	2920	0
68	20240709	182100	30566875	2920	2920	2920	2920	0
69	20240709	182000	30566875	2920	2920	2920	2920	0
70	20240709	181900	30566875	2920	2920	2920	2920	0
71	20240709	181800	30566875	2920	2920	2920	2920	0
72	20240709	181700	30566875	2920	2920	2920	2920	0
73	20240709	181600	30566875	2920	2920	2920	2920	0
74	20240709	181500	30566875	2920	2920	2920	2920	0
75	20240709	181400	30566875	2920	2920	2920	2920	0
76	20240709	181300	30566875	2920	2920	2920	2920	0
77	20240709	181200	30566875	2920	2920	2920	2920	0
78	20240709	181100	30566875	2920	2920	2920	2920	0
79	20240709	181000	30566875	2920	2920	2920	2920	0
80	20240709	180900	30566875	2920	2920	2920	2920	0
81	20240709	180800	30566875	2920	2920	2920	2920	0
82	20240709	180700	30566875	2920	2920	2920	2920	0
83	20240709	180600	30566875	2920	2920	2920	2920	0
84	20240709	180500	30566875	2920	2920	2920	2920	0
85	20240709	180400	30566875	2920	2920	2920	2920	0
86	20240709	180300	30566875	2920	2920	2920	2920	0
87	20240709	180200	30566875	2920	2920	2920	2920	0
88	20240709	180100	30566875	2920	2920	2920	2920	0
89	20240709	180000	30566875	2920	2920	2920	2920	0
90	20240709	175900	30566875	2920	2920	2920	2920	0
91	20240709	175800	30566875	2920	2920	2920	2920	0
92	20240709	175700	30566875	2920	2920	2920	2920	330
93	20240709	175600	30566875	2920	2920	2920	2920	0
94	20240709	175500	30566875	2920	2920	2920	2920	0
95	20240709	175400	30566875	2920	2920	2920	2920	0
96	20240709	175300	30566875	2920	2920	2920	2920	0
97	20240709	175200	30566875	2920	2920	2920	2920	0
98	20240709	175100	30566875	2920	2920	2920	2920	0
99	20240709	175000	30566875	2920	2920	2920	2920	0
100	20240709	174900	30566875	2920	2920	2920	2920	0
101	20240709	174800	30566875	2920	2920	2920	2920	0
102	20240709	174700	30566875	2920	2920	2920	2920	0
103	20240709	174600	30566875	2920	2920	2920	2920	0
104	20240709	174500	30566875	2920	2920	2920	2920	0
105	20240709	174400	30566875	2920	2920	2920	2920	0
106	20240709	174300	30566875	2920	2920	2920	2920	0
107	20240709	174200	30566875	2920	2920	2920	2920	0
108	20240709	174100	30566875	2920	2920	2920	2920	0
109	20240709	174000	30566875	2920	2920	2920	2920	0
110	20240709	173900	30566875	2920	2920	2920	2920	0
111	20240709	173800	30566875	2920	2920	2920	2920	0
112	20240709	173700	30566875	2920	2920	2920	2920	0
113	20240709	173600	30566875	2920	2920	2920	2920	0
114	20240709	173500	30566875	2920	2920	2920	2920	0
115	20240709	173400	30566875	2920	2920	2920	2920	0
116	20240709	173300	30566875	2920	2920	2920	2920	0
117	20240709	173200	30566875	2920	2920	2920	2920	0
118	20240709	173100	30566875	2920	2920	2920	2920	0
119	20240709	173000	30566875	2920	2920	2920	2920	0
120	20240709	172900	30566875	2920	2920	2920	2920	0
121	20240709	172800	30566875	2920	2920	2920	2920	0
122	20240709	172700	30566875	2920	2920	2920	2920	330
123	20240709	172600	30566875	2920	2920	2920	2920	0
124	20240709	172500	30566875	2920	2920	2920	2920	0
125	20240709	172400	30566875	2920	2920	2920	2920	0
126	20240709	172300	30566875	2920	2920	2920	2920	0
127	20240709	172200	30566875	2920	2920	2920	2920	0
128	20240709	172100	30566875	2920	2920	2920	2920	0
129	20240709	172000	30566875	2920	2920	2920	2920	0
130	20240709	171900	30566875	2920	2920	2920	2920	0
131	20240709	171800	30566875	2920	2920	2920	2920	0
132	20240709	171700	30566875	2920	2920	2920	2920	0
133	20240709	171600	30566875	2920	2920	2920	2920	0
134	20240709	171500	30566875	2920	2920	2920	2920	0
135	20240709	171400	30566875	2920	2920	2920	2920	0
136	20240709	171300	30566875	2920	2920	2920	2920	0
137	20240709	171200	30566875	2920	2920	2920	2920	0
138	20240709	171100	30566875	2920	2920	2920	2920	0
139	20240709	171000	30566875	2920	2920	2920	2920	0
140	20240709	170900	30566875	2920	2920	2920	2920	0
141	20240709	170800	30566875	2920	2920	2920	2920	0
142	20240709	170700	30566875	2920	2920	2920	2920	0
143	20240709	170600	30566875	2920	2920	2920	2920	0
144	20240709	170500	30566875	2920	2920	2920	2920	0
145	20240709	170400	30566875	2920	2920	2920	2920	0
146	20240709	170300	30566875	2920	2920	2920	2920	0
147	20240709	170200	30566875	2920	2920	2920	2920	0
148	20240709	170100	30566875	2920	2920	2920	2920	0
149	20240709	170000	30566875	2920	2920	2920	2920	0
150	20240709	165900	30566875	2920	2920	2920	2920	0
151	20240709	165800	30566875	2920	2920	2920	2920	0
152	20240709	165700	30566875	2920	2920	2920	2920	330
153	20240709	165600	30566875	2920	2920	2920	2920	0
154	20240709	165500	30566875	2920	2920	2920	2920	0
155	20240709	165400	30566875	2920	2920	2920	2920	0
156	20240709	165300	30566875	2920	2920	2920	2920	0
157	20240709	165200	30566875	2920	2920	2920	2920	0
158	20240709	165100	30566875	2920	2920	2920	2920	0
159	20240709	165000	30566875	2920	2920	2920	2920	0
160	20240709	164900	30566875	2920	2920	2920	2920	0
161	20240709	164800	30566875	2920	2920	2920	2920	0
162	20240709	164700	30566875	2920	2920	2920	2920	0
163	20240709	164600	30566875	2920	2920	2920	2920	0
164	20240709	164500	30566875	2920	2920	2920	2920	0
165	20240709	164400	30566875	2920	2920	2920	2920	0
166	20240709	164300	30566875	2920	2920	2920	2920	0
167	20240709	164200	30566875	2920	2920	2920	2920	0
168	20240709	164100	30566875	2920	2920	2920	2920	0
169	20240709	164000	30566875	2920	2920	2920	2920	0
170	20240709	163900	30566875	2920	2920	2920	2920	0
171	20240709	163800	30566875	2920	2920	2920	2920	0
172	20240709	163700	30566875	2920	2920	2920	2920	0
173	20240709	163600	30566875	2920	2920	2920	2920	0
174	20240709	163500	30566875	2920	2920	2920	2920	0
175	20240709	163400	30566875	2920	2920	2920	2920	0
176	20240709	163300	30566875	2920	2920	2920	2920	0
177	20240709	163200	30566875	2920	2920	2920	2920	0
178	20240709	163100	30566875	2920	2920	2920	2920	0
179	20240709	163000	30566875	2920	2920	2920	2920	0
180	20240709	162900	30566875	2920	2920	2920	2920	0
181	20240709	162800	30566875	2920	2920	2920	2920	0
182	20240709	162700	30566875	2920	2920	2920	2920	330
183	20240709	162600	30566875	2920	2920	2920	2920	0
184	20240709	162500	30566875	2920	2920	2920	2920	0
185	20240709	162400	30566875	2920	2920	2920	2920	0
186	20240709	162300	30566875	2920	2920	2920	2920	0
187	20240709	162200	30566875	2920	2920	2920	2920	0
188	20240709	162100	30566875	2920	2920	2920	2920	0
189	20240709	162000	30566875	2920	2920	2920	2920	0
190	20240709	161900	30566875	2920	2920	2920	2920	0
191	20240709	161800	30566875	2920	2920	2920	2920	0
192	20240709	161700	30566875	2920	2920	2920	2920	0
193	20240709	161600	30566875	2920	2920	2920	2920	0
194	20240709	161500	30566875	2920	2920	2920	2920	0
195	20240709	161400	30566875	2920	2920	2920	2920	0
196	20240709	161300	30566875	2920	2920	2920	2920	0
197	20240709	161200	30566875	2920	2920	2920	2920	0
198	20240709	161100	30566875	2920	2920	2920	2920	0
199	20240709	161000	30566875	2920	2920	2920	2920	0
200	20240709	160900	30566875	2920	2920	2920	2920	0
201	20240709	160800	30566875	2920	2920	2920	2920	0
202	20240709	160700	30566875	2920	2920	2920	2920	0
203	20240709	160600	30566875	2920	2920	2920	2920	0
204	20240709	160500	30566875	2920	2920	2920	2920	0
205	20240709	160400	30566875	2920	2920	2920	2920	0
206	20240709	160300	30566875	2920	2920	2920	2920	0
207	20240709	160200	30566875	2920	2920	2920	2920	0
208	20240709	160100	30566875	2920	2920	2920	2920	0
209	20240709	160000	30566875	2920	2920	2920	2920	0
210	20240709	155900	30566875	2920	2920	2920	2920	0
211	20240709	155800	30566875	2920	2920	2920	2920	0
212	20240709	155700	30566875	2920	2920	2920	2920	330
213	20240709	155600	30566875	2920	2920	2920	2920	0
214	20240709	155500	30566875	2920	2920	2920	2920	0
215	20240709	155400	30566875	2920	2920	2920	2920	0
216	20240709	155300	30566875	2920	2920	2920	2920	0
217	20240709	155200	30566875	2920	2920	2920	2920	0
218	20240709	155100	30566875	2920	2920	2920	2920	0
219	20240709	155000	30566875	2920	2920	2920	2920	0
220	20240709	154900	30566875	2920	2920	2920	2920	0
221	20240709	154800	30566875	2920	2920	2920	2920	0
222	20240709	154700	30566875	2920	2920	2920	2920	0
223	20240709	154600	30566875	2920	2920	2920	2920	0
224	20240709	154500	30566875	2920	2920	2920	2920	0
225	20240709	154400	30566875	2920	2920	2920	2920	0
226	20240709	154300	30566875	2920	2920	2920	2920	0
227	20240709	154200	30566875	2920	2920	2920	2920	0
228	20240709	154100	30566875	2920	2920	2920	2920	0
229	20240709	154000	30566875	2920	2920	2920	2920	0
230	20240709	153900	30566875	2920	2920	2920	2920	0
231	20240709	153800	30566875	2920	2920	2920	2920	0
232	20240709	153700	30566875	2920	2920	2920	2920	0
233	20240709	153600	30566875	2920	2920	2920	2920	0
234	20240709	153500	30566875	2920	2920	2920	2920	0
235	20240709	153400	30566875	2920	2920	2920	2920	0
236	20240709	153300	30566875	2920	2920	2920	2920	0
237	20240709	153200	30566875	2920	2920	2920	2920	0
238	20240709	153100	30566875	2920	2920	2920	2920	0
239	20240709	153000	30566875	2920	2920	2920	2920	330
240	20240709	152900	29603275	2910	2910	2910	2910	0
241	20240709	152800	29603275	2910	2910	2910	2910	0
242	20240709	152700	29603275	2910	2910	2910	2910	0
243	20240709	152600	29603275	2910	2910	2910	2910	0
244	20240709	152500	29603275	2910	2910	2910	2910	0
245	20240709	152400	29603275	2910	2910	2910	2910	0
246	20240709	152300	29603275	2910	2910	2910	2910	0
247	20240709	152200	29603275	2910	2910	2910	2910	0
248	20240709	152100	29603275	2910	2910	2910	2910	0
249	20240709	152000	29603275	2910	2910	2910	2910	0
250	20240709	151900	29603275	2910	2910	2910	2910	0
251	20240709	151800	29603275	2910	2910	2910	2910	0
252	20240709	151700	29603275	2910	2910	2910	2910	0
253	20240709	151600	29603275	2910	2910	2910	2885	41
254	20240709	151500	29484490	2885	2890	2890	2885	107
255	20240709	151400	29175545	2890	2890	2890	2890	0
256	20240709	151300	29175545	2890	2890	2890	2890	0
257	20240709	151200	29175545	2890	2890	2890	2890	0
258	20240709	151100	29175545	2890	2890	2890	2890	1
259	20240709	151000	29172655	2890	2890	2890	2890	5
260	20240709	150900	29158205	2900	2900	2900	2900	0
261	20240709	150800	29158205	2900	2900	2900	2900	0
262	20240709	150700	29158205	2900	2900	2900	2900	0
263	20240709	150600	29158205	2900	2900	2900	2900	1
264	20240709	150500	29155305	2885	2885	2885	2885	0
265	20240709	150400	29155305	2885	2885	2885	2885	0
266	20240709	150300	29155305	2885	2885	2885	2885	0
267	20240709	150200	29155305	2885	2885	2885	2885	50
268	20240709	150100	29011055	2905	2905	2905	2905	0
269	20240709	150000	29011055	2905	2905	2905	2905	0
270	20240709	145900	29011055	2905	2905	2905	2905	0
271	20240709	145800	29011055	2905	2905	2905	2905	0
272	20240709	145700	29011055	2905	2905	2905	2905	0
273	20240709	145600	29011055	2905	2905	2905	2905	0
274	20240709	145500	29011055	2905	2905	2905	2905	0
275	20240709	145400	29011055	2905	2905	2905	2905	0
276	20240709	145300	29011055	2905	2905	2905	2905	0
277	20240709	145200	29011055	2905	2905	2905	2905	0
278	20240709	145100	29011055	2905	2905	2905	2905	0
279	20240709	145000	29011055	2905	2905	2905	2905	0
280	20240709	144900	29011055	2905	2905	2905	2905	0
281	20240709	144800	29011055	2905	2905	2905	2905	0
282	20240709	144700	29011055	2905	2905	2905	2905	0
283	20240709	144600	29011055	2905	2905	2905	2905	0
284	20240709	144500	29011055	2905	2885	2905	2885	15
285	20240709	144400	28967580	2915	2915	2915	2915	0
286	20240709	144300	28967580	2915	2915	2915	2915	0
287	20240709	144200	28967580	2915	2915	2915	2915	0
288	20240709	144100	28967580	2915	2915	2915	2915	0
289	20240709	144000	28967580	2915	2915	2915	2915	0
290	20240709	143900	28967580	2915	2915	2915	2915	0
291	20240709	143800	28967580	2915	2915	2915	2915	0
292	20240709	143700	28967580	2915	2915	2915	2915	0
293	20240709	143600	28967580	2915	2915	2915	2915	0
294	20240709	143500	28967580	2915	2915	2915	2915	0
295	20240709	143400	28967580	2915	2915	2915	2915	0
296	20240709	143300	28967580	2915	2915	2915	2915	0
297	20240709	143200	28967580	2915	2915	2915	2915	0
298	20240709	143100	28967580	2915	2915	2915	2915	0
299	20240709	143000	28967580	2915	2915	2915	2915	10
300	20240709	142900	28938430	2890	2895	2895	2890	100
301	20240709	142800	28649385	2895	2895	2895	2895	0
302	20240709	142700	28649385	2895	2895	2895	2895	0
303	20240709	142600	28649385	2895	2895	2895	2895	0
304	20240709	142500	28649385	2895	2895	2895	2895	0
305	20240709	142400	28649385	2895	2895	2895	2895	0
306	20240709	142300	28649385	2895	2895	2895	2895	0
307	20240709	142200	28649385	2895	2895	2895	2895	0
308	20240709	142100	28649385	2895	2895	2895	2895	0
309	20240709	142000	28649385	2895	2895	2895	2895	1
310	20240709	141900	28646490	2920	2920	2920	2920	0
311	20240709	141800	28646490	2920	2920	2920	2920	0
312	20240709	141700	28646490	2920	2920	2920	2920	0
313	20240709	141600	28646490	2920	2920	2920	2920	0
314	20240709	141500	28646490	2920	2920	2920	2920	0
315	20240709	141400	28646490	2920	2920	2920	2920	0
316	20240709	141300	28646490	2920	2920	2920	2920	0
317	20240709	141200	28646490	2920	2920	2920	2920	0
318	20240709	141100	28646490	2920	2920	2920	2920	0
319	20240709	141000	28646490	2920	2920	2920	2920	0
320	20240709	140900	28646490	2920	2920	2920	2920	0
321	20240709	140800	28646490	2920	2920	2920	2920	0
322	20240709	140700	28646490	2920	2920	2920	2920	0
323	20240709	140600	28646490	2920	2920	2920	2920	0
324	20240709	140500	28646490	2920	2920	2920	2920	0
325	20240709	140400	28646490	2920	2920	2920	2920	0
326	20240709	140300	28646490	2920	2920	2920	2920	0
327	20240709	140200	28646490	2920	2920	2920	2920	0
328	20240709	140100	28646490	2920	2920	2920	2920	0
329	20240709	140000	28646490	2920	2920	2920	2920	0
330	20240709	135900	28646490	2920	2920	2920	2920	0
331	20240709	135800	28646490	2920	2920	2920	2920	0
332	20240709	135700	28646490	2920	2920	2920	2920	0
333	20240709	135600	28646490	2920	2920	2920	2920	0
334	20240709	135500	28646490	2920	2920	2920	2920	0
335	20240709	135400	28646490	2920	2920	2920	2920	0
336	20240709	135300	28646490	2920	2920	2920	2920	0
337	20240709	135200	28646490	2920	2920	2920	2920	0
338	20240709	135100	28646490	2920	2920	2920	2920	0
339	20240709	135000	28646490	2920	2920	2920	2920	0
340	20240709	134900	28646490	2920	2920	2920	2920	0
341	20240709	134800	28646490	2920	2920	2920	2920	0
342	20240709	134700	28646490	2920	2920	2920	2920	0
343	20240709	134600	28646490	2920	2920	2920	2920	0
344	20240709	134500	28646490	2920	2920	2920	2920	0
345	20240709	134400	28646490	2920	2920	2920	2920	0
346	20240709	134300	28646490	2920	2920	2920	2920	0
347	20240709	134200	28646490	2920	2920	2920	2920	0
348	20240709	134100	28646490	2920	2920	2920	2920	0
349	20240709	134000	28646490	2920	2910	2925	2890	234
350	20240709	133900	27964360	2920	2920	2920	2920	0
351	20240709	133800	27964360	2920	2920	2920	2920	0
352	20240709	133700	27964360	2920	2920	2920	2920	0
353	20240709	133600	27964360	2920	2920	2920	2920	0
354	20240709	133500	27964360	2920	2920	2920	2920	0
355	20240709	133400	27964360	2920	2920	2920	2920	0
356	20240709	133300	27964360	2920	2920	2920	2920	0
357	20240709	133200	27964360	2920	2920	2920	2920	0
358	20240709	133100	27964360	2920	2920	2920	2920	0
359	20240709	133000	27964360	2920	2920	2920	2920	0
360	20240709	132900	27964360	2920	2920	2920	2920	0
361	20240709	132800	27964360	2920	2920	2920	2920	0
362	20240709	132700	27964360	2920	2920	2920	2920	0
363	20240709	132600	27964360	2920	2920	2920	2920	0
364	20240709	132500	27964360	2920	2920	2920	2920	0
365	20240709	132400	27964360	2920	2920	2920	2920	0
366	20240709	132300	27964360	2920	2920	2920	2920	0
367	20240709	132200	27964360	2920	2920	2920	2920	0
368	20240709	132100	27964360	2920	2920	2920	2920	0
369	20240709	132000	27964360	2920	2920	2920	2920	0
370	20240709	131900	27964360	2920	2920	2920	2920	0
371	20240709	131800	27964360	2920	2920	2920	2920	14
372	20240709	131700	27923480	2915	2915	2915	2915	40
373	20240709	131600	27806880	2915	2915	2915	2915	0
374	20240709	131500	27806880	2915	2915	2915	2915	0
375	20240709	131400	27806880	2915	2915	2915	2915	0
376	20240709	131300	27806880	2915	2915	2915	2915	0
377	20240709	131200	27806880	2915	2915	2915	2915	0
378	20240709	131100	27806880	2915	2915	2915	2915	0
379	20240709	131000	27806880	2915	2915	2915	2915	0
380	20240709	130900	27806880	2915	2915	2915	2915	0
381	20240709	130800	27806880	2915	2915	2915	2915	0
382	20240709	130700	27806880	2915	2915	2915	2915	0
383	20240709	130600	27806880	2915	2915	2915	2915	0
384	20240709	130500	27806880	2915	2915	2915	2915	0
385	20240709	130400	27806880	2915	2915	2915	2915	0
386	20240709	130300	27806880	2915	2915	2915	2915	0
387	20240709	130200	27806880	2915	2915	2915	2915	0
388	20240709	130100	27806880	2915	2915	2915	2915	0
389	20240709	130000	27806880	2915	2915	2915	2915	0
390	20240709	125900	27806880	2915	2915	2915	2915	0
391	20240709	125800	27806880	2915	2915	2915	2915	0
392	20240709	125700	27806880	2915	2915	2915	2915	0
393	20240709	125600	27806880	2915	2915	2915	2915	0
394	20240709	125500	27806880	2915	2915	2915	2915	0
395	20240709	125400	27806880	2915	2915	2915	2915	0
396	20240709	125300	27806880	2915	2915	2915	2915	1
397	20240709	125200	27803965	2915	2915	2915	2915	0
398	20240709	125100	27803965	2915	2915	2915	2915	0
399	20240709	125000	27803965	2915	2915	2915	2915	0
400	20240709	124900	27803965	2915	2915	2915	2915	0
401	20240709	124800	27803965	2915	2915	2915	2915	0
402	20240709	124700	27803965	2915	2915	2915	2915	0
403	20240709	124600	27803965	2915	2915	2915	2915	0
404	20240709	124500	27803965	2915	2915	2915	2915	0
405	20240709	124400	27803965	2915	2915	2915	2915	0
406	20240709	124300	27803965	2915	2915	2915	2915	0
407	20240709	124200	27803965	2915	2915	2915	2915	0
408	20240709	124100	27803965	2915	2915	2915	2915	4
409	20240709	124000	27792305	2910	2910	2910	2910	0
410	20240709	123900	27792305	2910	2910	2910	2910	156
411	20240709	123800	27338345	2910	2910	2910	2910	0
412	20240709	123700	27338345	2910	2910	2910	2910	0
413	20240709	123600	27338345	2910	2910	2910	2910	0
414	20240709	123500	27338345	2910	2910	2910	2910	0
415	20240709	123400	27338345	2910	2910	2910	2910	0
416	20240709	123300	27338345	2910	2910	2910	2910	0
417	20240709	123200	27338345	2910	2900	2910	2900	60
418	20240709	123100	27164160	2900	2900	2900	2900	0
419	20240709	123000	27164160	2900	2900	2900	2900	0
420	20240709	122900	27164160	2900	2900	2900	2900	0
421	20240709	122800	27164160	2900	2900	2900	2900	0
422	20240709	122700	27164160	2900	2900	2900	2900	0
423	20240709	122600	27164160	2900	2900	2900	2900	0
424	20240709	122500	27164160	2900	2900	2900	2900	0
425	20240709	122400	27164160	2900	2900	2900	2900	0
426	20240709	122300	27164160	2900	2900	2900	2900	0
427	20240709	122200	27164160	2900	2900	2900	2900	0
428	20240709	122100	27164160	2900	2900	2900	2900	0
429	20240709	122000	27164160	2900	2900	2900	2900	0
430	20240709	121900	27164160	2900	2900	2900	2900	0
431	20240709	121800	27164160	2900	2900	2900	2900	0
432	20240709	121700	27164160	2900	2900	2900	2900	0
433	20240709	121600	27164160	2900	2900	2900	2900	0
434	20240709	121500	27164160	2900	2900	2900	2900	0
435	20240709	121400	27164160	2900	2900	2900	2900	0
436	20240709	121300	27164160	2900	2900	2900	2900	10
437	20240709	121200	27135160	2900	2900	2900	2900	0
438	20240709	121100	27135160	2900	2900	2900	2900	0
439	20240709	121000	27135160	2900	2900	2900	2900	0
440	20240709	120900	27135160	2900	2895	2900	2890	400
441	20240709	120800	25977655	2890	2890	2890	2890	391
442	20240709	120700	24847665	2895	2895	2895	2895	0
443	20240709	120600	24847665	2895	2895	2895	2895	0
444	20240709	120500	24847665	2895	2895	2895	2895	10
445	20240709	120400	24818715	2895	2890	2895	2890	669
446	20240709	120300	22883805	2875	2875	2875	2875	0
447	20240709	120200	22883805	2875	2875	2875	2875	0
448	20240709	120100	22883805	2875	2875	2875	2875	0
449	20240709	120000	22883805	2875	2875	2875	2875	0
450	20240709	115900	22883805	2875	2875	2875	2875	0
451	20240709	115800	22883805	2875	2875	2875	2875	0
452	20240709	115700	22883805	2875	2875	2875	2875	0
453	20240709	115600	22883805	2875	2875	2875	2875	0
454	20240709	115500	22883805	2875	2875	2875	2875	0
455	20240709	115400	22883805	2875	2875	2875	2875	1
456	20240709	115300	22880930	2890	2890	2890	2890	0
457	20240709	115200	22880930	2890	2890	2890	2890	0
458	20240709	115100	22880930	2890	2885	2890	2885	145
459	20240709	115000	22462105	2885	2885	2885	2885	0
460	20240709	114900	22462105	2885	2875	2885	2875	156
461	20240709	114800	22012055	2880	2880	2880	2880	0
462	20240709	114700	22012055	2880	2880	2880	2880	3
463	20240709	114600	22003415	2885	2885	2885	2885	0
464	20240709	114500	22003415	2885	2885	2885	2885	0
465	20240709	114400	22003415	2885	2885	2885	2885	0
466	20240709	114300	22003415	2885	2875	2885	2875	11
467	20240709	114200	21971690	2885	2885	2885	2885	0
468	20240709	114100	21971690	2885	2880	2885	2880	13
469	20240709	114000	21934200	2875	2875	2875	2875	0
470	20240709	113900	21934200	2875	2875	2875	2875	0
471	20240709	113800	21934200	2875	2880	2880	2875	1704
472	20240709	113700	17035190	2880	2880	2880	2880	1
473	20240709	113600	17032310	2885	2885	2885	2885	3
474	20240709	113500	17023655	2885	2885	2885	2885	0
475	20240709	113400	17023655	2885	2885	2885	2885	20
476	20240709	113300	16965955	2880	2880	2880	2880	0
477	20240709	113200	16965955	2880	2880	2880	2880	1
478	20240709	113100	16963075	2880	2880	2880	2880	0
479	20240709	113000	16963075	2880	2880	2880	2880	0
480	20240709	112900	16963075	2880	2880	2880	2880	0
481	20240709	112800	16963075	2880	2880	2880	2880	0
482	20240709	112700	16963075	2880	2880	2880	2880	0
483	20240709	112600	16963075	2880	2885	2885	2880	5
484	20240709	112500	16948655	2885	2885	2885	2885	0
485	20240709	112400	16948655	2885	2885	2885	2885	4
486	20240709	112300	16937115	2875	2875	2875	2875	0
487	20240709	112200	16937115	2875	2880	2880	2875	414
488	20240709	112100	15746755	2880	2880	2880	2880	0
489	20240709	112000	15746755	2880	2880	2880	2880	1
490	20240709	111900	15743875	2880	2880	2880	2880	0
491	20240709	111800	15743875	2880	2880	2880	2880	0
492	20240709	111700	15743875	2880	2880	2880	2880	0
493	20240709	111600	15743875	2880	2880	2880	2880	1
494	20240709	111500	15740995	2875	2875	2875	2875	1
495	20240709	111400	15738120	2880	2880	2880	2880	0
496	20240709	111300	15738120	2880	2880	2880	2880	0
497	20240709	111200	15738120	2880	2880	2880	2880	0
498	20240709	111100	15738120	2880	2880	2880	2880	4
499	20240709	111000	15726600	2875	2875	2875	2875	0
500	20240709	110900	15726600	2875	2880	2880	2875	7
501	20240709	110800	15706445	2880	2880	2880	2880	0
502	20240709	110700	15706445	2880	2880	2880	2880	0
503	20240709	110600	15706445	2880	2880	2880	2880	0
504	20240709	110500	15706445	2880	2880	2880	2880	10
505	20240709	110400	15677645	2875	2875	2875	2875	0
506	20240709	110300	15677645	2875	2875	2875	2875	1
507	20240709	110200	15674770	2875	2875	2875	2875	0
508	20240709	110100	15674770	2875	2875	2875	2875	4
509	20240709	110000	15663270	2870	2870	2870	2870	0
510	20240709	105900	15663270	2870	2870	2870	2870	0
511	20240709	105800	15663270	2870	2870	2870	2870	1
512	20240709	105700	15660400	2865	2865	2865	2865	0
513	20240709	105600	15660400	2865	2865	2865	2865	0
514	20240709	105500	15660400	2865	2865	2865	2865	0
515	20240709	105400	15660400	2865	2865	2865	2865	10
516	20240709	105300	15631750	2865	2880	2880	2865	2719
517	20240709	105200	7838365	2880	2880	2880	2880	1
518	20240709	105100	7835485	2885	2885	2885	2885	3
519	20240709	105000	7826830	2885	2885	2885	2885	0
520	20240709	104900	7826830	2885	2885	2885	2885	0
521	20240709	104800	7826830	2885	2885	2885	2885	3
522	20240709	104700	7818175	2880	2880	2880	2880	0
523	20240709	104600	7818175	2880	2880	2880	2880	1
524	20240709	104500	7815295	2885	2885	2885	2885	0
525	20240709	104400	7815295	2885	2885	2885	2885	0
526	20240709	104300	7815295	2885	2885	2885	2885	10
527	20240709	104200	7786445	2880	2880	2880	2880	0
528	20240709	104100	7786445	2880	2885	2885	2880	4
529	20240709	104000	7774910	2885	2885	2885	2885	0
530	20240709	103900	7774910	2885	2885	2885	2885	4
531	20240709	103800	7763370	2880	2880	2880	2880	0
532	20240709	103700	7763370	2880	2880	2880	2880	0
533	20240709	103600	7763370	2880	2880	2880	2880	0
534	20240709	103500	7763370	2880	2880	2880	2880	1
535	20240709	103400	7760490	2885	2885	2885	2885	0
536	20240709	103300	7760490	2885	2885	2885	2885	0
537	20240709	103200	7760490	2885	2885	2885	2885	0
538	20240709	103100	7760490	2885	2885	2885	2885	4
539	20240709	103000	7748950	2885	2885	2885	2885	10
540	20240709	102900	7720100	2880	2880	2880	2880	1
541	20240709	102800	7717220	2885	2885	2885	2885	0
542	20240709	102700	7717220	2885	2885	2885	2885	0
543	20240709	102600	7717220	2885	2885	2885	2885	10
544	20240709	102500	7688370	2875	2875	2875	2875	0
545	20240709	102400	7688370	2875	2875	2875	2875	1
546	20240709	102300	7685495	2885	2885	2885	2885	0
547	20240709	102200	7685495	2885	2885	2885	2885	0
548	20240709	102100	7685495	2885	2885	2885	2885	0
549	20240709	102000	7685495	2885	2885	2885	2885	10
550	20240709	101900	7656645	2870	2870	2870	2870	0
551	20240709	101800	7656645	2870	2870	2870	2870	1
552	20240709	101700	7653775	2885	2885	2885	2885	10
553	20240709	101600	7624925	2865	2865	2865	2865	0
554	20240709	101500	7624925	2865	2865	2865	2865	0
555	20240709	101400	7624925	2865	2865	2865	2865	0
556	20240709	101300	7624925	2865	2865	2865	2865	0
557	20240709	101200	7624925	2865	2865	2865	2865	1
558	20240709	101100	7622060	2860	2880	2880	2860	1229
559	20240709	101000	4098150	2885	2885	2885	2885	46
560	20240709	100900	3965440	2885	2885	2885	2885	0
561	20240709	100800	3965440	2885	2885	2885	2885	0
562	20240709	100700	3965440	2885	2885	2885	2885	1
563	20240709	100600	3962555	2890	2890	2890	2890	8
564	20240709	100500	3939435	2885	2885	2885	2885	0
565	20240709	100400	3939435	2885	2885	2885	2885	0
566	20240709	100300	3939435	2885	2885	2885	2885	0
567	20240709	100200	3939435	2885	2885	2885	2885	0
568	20240709	100100	3939435	2885	2890	2890	2885	5
569	20240709	100000	3924990	2885	2885	2885	2885	3
570	20240709	095900	3916335	2885	2885	2885	2885	10
571	20240709	095800	3887485	2885	2885	2885	2885	887
572	20240709	095700	1328490	2885	2885	2885	2885	0
573	20240709	095600	1328490	2885	2890	2890	2885	4
574	20240709	095500	1316935	2885	2885	2885	2885	1
575	20240709	095400	1314050	2890	2890	2890	2890	0
576	20240709	095300	1314050	2890	2890	2890	2890	0
577	20240709	095200	1314050	2890	2890	2890	2890	0
578	20240709	095100	1314050	2890	2890	2890	2890	3
579	20240709	095000	1305380	2885	2885	2885	2885	2
580	20240709	094900	1299610	2890	2890	2890	2890	0
581	20240709	094800	1299610	2890	2890	2890	2890	0
582	20240709	094700	1299610	2890	2890	2890	2890	0
583	20240709	094600	1299610	2890	2890	2890	2890	6
584	20240709	094500	1282270	2890	2890	2890	2890	10
585	20240709	094400	1253370	2890	2890	2890	2890	2
586	20240709	094300	1247590	2895	2895	2895	2895	0
587	20240709	094200	1247590	2895	2895	2895	2895	0
588	20240709	094100	1247590	2895	2895	2895	2895	0
589	20240709	094000	1247590	2895	2895	2895	2895	10
590	20240709	093900	1218640	2890	2890	2890	2890	0
591	20240709	093800	1218640	2890	2890	2890	2890	2
592	20240709	093700	1212860	2885	2885	2885	2885	0
593	20240709	093600	1212860	2885	2885	2885	2885	0
594	20240709	093500	1212860	2885	2885	2885	2885	0
595	20240709	093400	1212860	2885	2885	2885	2885	0
596	20240709	093300	1212860	2885	2885	2885	2885	0
597	20240709	093200	1212860	2885	2885	2885	2885	2
598	20240709	093100	1207090	2875	2875	2875	2875	0
599	20240709	093000	1207090	2875	2875	2875	2875	0
600	20240709	092900	1207090	2875	2875	2875	2875	0
601	20240709	092800	1207090	2875	2875	2875	2875	0
602	20240709	092700	1207090	2875	2875	2875	2875	2
603	20240709	092600	1201340	2900	2900	2900	2900	0
604	20240709	092500	1201340	2900	2900	2900	2900	1
605	20240709	092400	1198440	2875	2875	2875	2875	0
606	20240709	092300	1198440	2875	2875	2875	2875	0
607	20240709	092200	1198440	2875	2875	2875	2875	100
608	20240709	092100	910940	2875	2875	2875	2875	34
609	20240709	092000	813190	2875	2875	2875	2875	0
610	20240709	091900	813190	2875	2875	2875	2875	8
611	20240709	091800	790190	2875	2875	2875	2875	0
612	20240709	091700	790190	2875	2875	2875	2875	0
613	20240709	091600	790190	2875	2875	2875	2875	2
614	20240709	091500	784440	2900	2900	2900	2900	0
615	20240709	091400	784440	2900	2900	2900	2900	0
616	20240709	091300	784440	2900	2900	2900	2900	0
617	20240709	091200	784440	2900	2900	2900	2900	0
618	20240709	091100	784440	2900	2900	2900	2900	10
619	20240709	091000	755440	2895	2895	2895	2895	5
620	20240709	090900	740965	2895	2895	2895	2895	25
621	20240709	090800	668590	2895	2895	2895	2895	0
622	20240709	090700	668590	2895	2895	2895	2895	0
623	20240709	090600	668590	2895	2895	2895	2895	0
624	20240709	090500	668590	2895	2895	2895	2895	0
625	20240709	090400	668590	2895	2895	2895	2895	1
626	20240709	090300	665695	2895	2895	2895	2895	1
627	20240709	090200	662800	2875	2875	2875	2875	0
628	20240709	090100	662800	2875	2875	2875	2875	0
629	20240709	090000	662800	2875	2900	2900	2875	229