KissMeData/028080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190900	46576620	2970	2970	2970	2970	235
3	20240719	190800	46576620	2970	2970	2970	2970	0
4	20240719	190700	46576620	2970	2970	2970	2970	0
5	20240719	190600	46576620	2970	2970	2970	2970	0
6	20240719	190500	46576620	2970	2970	2970	2970	0
7	20240719	190400	46576620	2970	2970	2970	2970	0
8	20240719	190300	46576620	2970	2970	2970	2970	0
9	20240719	190200	46576620	2970	2970	2970	2970	0
10	20240719	190100	46576620	2970	2970	2970	2970	0
11	20240719	190000	46576620	2970	2970	2970	2970	0
12	20240719	185900	46576620	2970	2970	2970	2970	0
13	20240719	185800	46576620	2970	2970	2970	2970	0
14	20240719	185700	46576620	2970	2970	2970	2970	0
15	20240719	185600	46576620	2970	2970	2970	2970	0
16	20240719	185500	46576620	2970	2970	2970	2970	0
17	20240719	185400	46576620	2970	2970	2970	2970	0
18	20240719	185300	46576620	2970	2970	2970	2970	0
19	20240719	185200	46576620	2970	2970	2970	2970	0
20	20240719	185100	46576620	2970	2970	2970	2970	0
21	20240719	185000	46576620	2970	2970	2970	2970	0
22	20240719	184900	46576620	2970	2970	2970	2970	0
23	20240719	184800	46576620	2970	2970	2970	2970	0
24	20240719	184700	46576620	2970	2970	2970	2970	0
25	20240719	184600	46576620	2970	2970	2970	2970	0
26	20240719	184500	46576620	2970	2970	2970	2970	0
27	20240719	184400	46576620	2970	2970	2970	2970	0
28	20240719	184300	46576620	2970	2970	2970	2970	0
29	20240719	184200	46576620	2970	2970	2970	2970	0
30	20240719	184100	46576620	2970	2970	2970	2970	0
31	20240719	184000	46576620	2970	2970	2970	2970	0
32	20240719	183900	46576620	2970	2970	2970	2970	235
33	20240719	183800	46576620	2970	2970	2970	2970	0
34	20240719	183700	46576620	2970	2970	2970	2970	0
35	20240719	183600	46576620	2970	2970	2970	2970	0
36	20240719	183500	46576620	2970	2970	2970	2970	0
37	20240719	183400	46576620	2970	2970	2970	2970	0
38	20240719	183300	46576620	2970	2970	2970	2970	0
39	20240719	183200	46576620	2970	2970	2970	2970	0
40	20240719	183100	46576620	2970	2970	2970	2970	0
41	20240719	183000	46576620	2970	2970	2970	2970	0
42	20240719	182900	46576620	2970	2970	2970	2970	0
43	20240719	182800	46576620	2970	2970	2970	2970	0
44	20240719	182700	46576620	2970	2970	2970	2970	0
45	20240719	182600	46576620	2970	2970	2970	2970	0
46	20240719	182500	46576620	2970	2970	2970	2970	0
47	20240719	182400	46576620	2970	2970	2970	2970	0
48	20240719	182300	46576620	2970	2970	2970	2970	0
49	20240719	182200	46576620	2970	2970	2970	2970	0
50	20240719	182100	46576620	2970	2970	2970	2970	0
51	20240719	182000	46576620	2970	2970	2970	2970	0
52	20240719	181900	46576620	2970	2970	2970	2970	0
53	20240719	181800	46576620	2970	2970	2970	2970	0
54	20240719	181700	46576620	2970	2970	2970	2970	0
55	20240719	181600	46576620	2970	2970	2970	2970	0
56	20240719	181500	46576620	2970	2970	2970	2970	0
57	20240719	181400	46576620	2970	2970	2970	2970	0
58	20240719	181300	46576620	2970	2970	2970	2970	0
59	20240719	181200	46576620	2970	2970	2970	2970	0
60	20240719	181100	46576620	2970	2970	2970	2970	0
61	20240719	181000	46576620	2970	2970	2970	2970	0
62	20240719	180900	46576620	2970	2970	2970	2970	235
63	20240719	180800	46576620	2970	2970	2970	2970	0
64	20240719	180700	46576620	2970	2970	2970	2970	0
65	20240719	180600	46576620	2970	2970	2970	2970	0
66	20240719	180500	46576620	2970	2970	2970	2970	0
67	20240719	180400	46576620	2970	2970	2970	2970	0
68	20240719	180300	46576620	2970	2970	2970	2970	0
69	20240719	180200	46576620	2970	2970	2970	2970	0
70	20240719	180100	46576620	2970	2970	2970	2970	0
71	20240719	180000	46576620	2970	2970	2970	2970	0
72	20240719	175900	46576620	2970	2970	2970	2970	0
73	20240719	175800	46576620	2970	2970	2970	2970	0
74	20240719	175700	46576620	2970	2970	2970	2970	0
75	20240719	175600	46576620	2970	2970	2970	2970	0
76	20240719	175500	46576620	2970	2970	2970	2970	0
77	20240719	175400	46576620	2970	2970	2970	2970	0
78	20240719	175300	46576620	2970	2970	2970	2970	0
79	20240719	175200	46576620	2970	2970	2970	2970	0
80	20240719	175100	46576620	2970	2970	2970	2970	0
81	20240719	175000	46576620	2970	2970	2970	2970	0
82	20240719	174900	46576620	2970	2970	2970	2970	0
83	20240719	174800	46576620	2970	2970	2970	2970	0
84	20240719	174700	46576620	2970	2970	2970	2970	0
85	20240719	174600	46576620	2970	2970	2970	2970	0
86	20240719	174500	46576620	2970	2970	2970	2970	0
87	20240719	174400	46576620	2970	2970	2970	2970	0
88	20240719	174300	46576620	2970	2970	2970	2970	0
89	20240719	174200	46576620	2970	2970	2970	2970	0
90	20240719	174100	46576620	2970	2970	2970	2970	0
91	20240719	174000	46576620	2970	2970	2970	2970	0
92	20240719	173900	46576620	2970	2970	2970	2970	235
93	20240719	173800	46576620	2970	2970	2970	2970	0
94	20240719	173700	46576620	2970	2970	2970	2970	0
95	20240719	173600	46576620	2970	2970	2970	2970	0
96	20240719	173500	46576620	2970	2970	2970	2970	0
97	20240719	173400	46576620	2970	2970	2970	2970	0
98	20240719	173300	46576620	2970	2970	2970	2970	0
99	20240719	173200	46576620	2970	2970	2970	2970	0
100	20240719	173100	46576620	2970	2970	2970	2970	0
101	20240719	173000	46576620	2970	2970	2970	2970	0
102	20240719	172900	46576620	2970	2970	2970	2970	0
103	20240719	172800	46576620	2970	2970	2970	2970	0
104	20240719	172700	46576620	2970	2970	2970	2970	0
105	20240719	172600	46576620	2970	2970	2970	2970	0
106	20240719	172500	46576620	2970	2970	2970	2970	0
107	20240719	172400	46576620	2970	2970	2970	2970	0
108	20240719	172300	46576620	2970	2970	2970	2970	0
109	20240719	172200	46576620	2970	2970	2970	2970	0
110	20240719	172100	46576620	2970	2970	2970	2970	0
111	20240719	172000	46576620	2970	2970	2970	2970	0
112	20240719	171900	46576620	2970	2970	2970	2970	0
113	20240719	171800	46576620	2970	2970	2970	2970	0
114	20240719	171700	46576620	2970	2970	2970	2970	0
115	20240719	171600	46576620	2970	2970	2970	2970	0
116	20240719	171500	46576620	2970	2970	2970	2970	0
117	20240719	171400	46576620	2970	2970	2970	2970	0
118	20240719	171300	46576620	2970	2970	2970	2970	0
119	20240719	171200	46576620	2970	2970	2970	2970	0
120	20240719	171100	46576620	2970	2970	2970	2970	0
121	20240719	171000	46576620	2970	2970	2970	2970	0
122	20240719	170900	46576620	2970	2970	2970	2970	235
123	20240719	170800	46576620	2970	2970	2970	2970	0
124	20240719	170700	46576620	2970	2970	2970	2970	0
125	20240719	170600	46576620	2970	2970	2970	2970	0
126	20240719	170500	46576620	2970	2970	2970	2970	0
127	20240719	170400	46576620	2970	2970	2970	2970	0
128	20240719	170300	46576620	2970	2970	2970	2970	0
129	20240719	170200	46576620	2970	2970	2970	2970	0
130	20240719	170100	46576620	2970	2970	2970	2970	0
131	20240719	170000	46576620	2970	2970	2970	2970	0
132	20240719	165900	46576620	2970	2970	2970	2970	0
133	20240719	165800	46576620	2970	2970	2970	2970	0
134	20240719	165700	46576620	2970	2970	2970	2970	0
135	20240719	165600	46576620	2970	2970	2970	2970	0
136	20240719	165500	46576620	2970	2970	2970	2970	0
137	20240719	165400	46576620	2970	2970	2970	2970	0
138	20240719	165300	46576620	2970	2970	2970	2970	0
139	20240719	165200	46576620	2970	2970	2970	2970	0
140	20240719	165100	46576620	2970	2970	2970	2970	0
141	20240719	165000	46576620	2970	2970	2970	2970	0
142	20240719	164900	46576620	2970	2970	2970	2970	0
143	20240719	164800	46576620	2970	2970	2970	2970	0
144	20240719	164700	46576620	2970	2970	2970	2970	0
145	20240719	164600	46576620	2970	2970	2970	2970	0
146	20240719	164500	46576620	2970	2970	2970	2970	0
147	20240719	164400	46576620	2970	2970	2970	2970	0
148	20240719	164300	46576620	2970	2970	2970	2970	0
149	20240719	164200	46576620	2970	2970	2970	2970	0
150	20240719	164100	46576620	2970	2970	2970	2970	0
151	20240719	164000	46576620	2970	2970	2970	2970	0
152	20240719	163900	46576620	2970	2970	2970	2970	235
153	20240719	163800	46576620	2970	2970	2970	2970	0
154	20240719	163700	46576620	2970	2970	2970	2970	0
155	20240719	163600	46576620	2970	2970	2970	2970	0
156	20240719	163500	46576620	2970	2970	2970	2970	0
157	20240719	163400	46576620	2970	2970	2970	2970	0
158	20240719	163300	46576620	2970	2970	2970	2970	0
159	20240719	163200	46576620	2970	2970	2970	2970	0
160	20240719	163100	46576620	2970	2970	2970	2970	0
161	20240719	163000	46576620	2970	2970	2970	2970	0
162	20240719	162900	46576620	2970	2970	2970	2970	0
163	20240719	162800	46576620	2970	2970	2970	2970	0
164	20240719	162700	46576620	2970	2970	2970	2970	0
165	20240719	162600	46576620	2970	2970	2970	2970	0
166	20240719	162500	46576620	2970	2970	2970	2970	0
167	20240719	162400	46576620	2970	2970	2970	2970	0
168	20240719	162300	46576620	2970	2970	2970	2970	0
169	20240719	162200	46576620	2970	2970	2970	2970	0
170	20240719	162100	46576620	2970	2970	2970	2970	0
171	20240719	162000	46576620	2970	2970	2970	2970	0
172	20240719	161900	46576620	2970	2970	2970	2970	0
173	20240719	161800	46576620	2970	2970	2970	2970	0
174	20240719	161700	46576620	2970	2970	2970	2970	0
175	20240719	161600	46576620	2970	2970	2970	2970	0
176	20240719	161500	46576620	2970	2970	2970	2970	0
177	20240719	161400	46576620	2970	2970	2970	2970	0
178	20240719	161300	46576620	2970	2970	2970	2970	0
179	20240719	161200	46576620	2970	2970	2970	2970	0
180	20240719	161100	46576620	2970	2970	2970	2970	0
181	20240719	161000	46576620	2970	2970	2970	2970	0
182	20240719	160900	46576620	2970	2970	2970	2970	235
183	20240719	160800	46576620	2970	2970	2970	2970	0
184	20240719	160700	46576620	2970	2970	2970	2970	0
185	20240719	160600	46576620	2970	2970	2970	2970	0
186	20240719	160500	46576620	2970	2970	2970	2970	0
187	20240719	160400	46576620	2970	2970	2970	2970	0
188	20240719	160300	46576620	2970	2970	2970	2970	0
189	20240719	160200	46576620	2970	2970	2970	2970	0
190	20240719	160100	46576620	2970	2970	2970	2970	0
191	20240719	160000	46576620	2970	2970	2970	2970	0
192	20240719	155900	46576620	2970	2970	2970	2970	0
193	20240719	155800	46576620	2970	2970	2970	2970	0
194	20240719	155700	46576620	2970	2970	2970	2970	0
195	20240719	155600	46576620	2970	2970	2970	2970	0
196	20240719	155500	46576620	2970	2970	2970	2970	0
197	20240719	155400	46576620	2970	2970	2970	2970	0
198	20240719	155300	46576620	2970	2970	2970	2970	0
199	20240719	155200	46576620	2970	2970	2970	2970	0
200	20240719	155100	46576620	2970	2970	2970	2970	0
201	20240719	155000	46576620	2970	2970	2970	2970	0
202	20240719	154900	46576620	2970	2970	2970	2970	0
203	20240719	154800	46576620	2970	2970	2970	2970	0
204	20240719	154700	46576620	2970	2970	2970	2970	0
205	20240719	154600	46576620	2970	2970	2970	2970	0
206	20240719	154500	46576620	2970	2970	2970	2970	0
207	20240719	154400	46576620	2970	2970	2970	2970	0
208	20240719	154300	46576620	2970	2970	2970	2970	0
209	20240719	154200	46576620	2970	2970	2970	2970	0
210	20240719	154100	46576620	2970	2970	2970	2970	0
211	20240719	154000	46576620	2970	2970	2970	2970	0
212	20240719	153900	46576620	2970	2970	2970	2970	235
213	20240719	153800	46576620	2970	2970	2970	2970	0
214	20240719	153700	46576620	2970	2970	2970	2970	0
215	20240719	153600	46576620	2970	2970	2970	2970	0
216	20240719	153500	46576620	2970	2970	2970	2970	0
217	20240719	153400	46576620	2970	2970	2970	2970	0
218	20240719	153300	46576620	2970	2970	2970	2970	0
219	20240719	153200	46576620	2970	2970	2970	2970	0
220	20240719	153100	46576620	2970	2970	2970	2970	0
221	20240719	153000	46576620	2970	2970	2970	2970	235
222	20240719	152900	45878670	2975	2975	2975	2975	0
223	20240719	152800	45878670	2975	2975	2975	2975	0
224	20240719	152700	45878670	2975	2975	2975	2975	0
225	20240719	152600	45878670	2975	2975	2975	2975	0
226	20240719	152500	45878670	2975	2975	2975	2975	0
227	20240719	152400	45878670	2975	2975	2975	2975	0
228	20240719	152300	45878670	2975	2975	2975	2975	0
229	20240719	152200	45878670	2975	2975	2975	2975	0
230	20240719	152100	45878670	2975	2975	2975	2975	0
231	20240719	152000	45878670	2975	2975	2975	2975	0
232	20240719	151900	45878670	2975	2965	2975	2965	2
233	20240719	151800	45872730	2965	2965	2965	2965	210
234	20240719	151700	45250080	2960	2960	2960	2960	0
235	20240719	151600	45250080	2960	2960	2960	2960	1
236	20240719	151500	45247120	2960	2960	2960	2960	0
237	20240719	151400	45247120	2960	2960	2960	2960	0
238	20240719	151300	45247120	2960	2960	2960	2960	0
239	20240719	151200	45247120	2960	2960	2960	2960	0
240	20240719	151100	45247120	2960	2960	2960	2960	263
241	20240719	151000	44468640	2950	2950	2950	2950	26
242	20240719	150900	44391940	2960	2960	2960	2960	0
243	20240719	150800	44391940	2960	2955	2960	2955	2
244	20240719	150700	44386025	2950	2950	2950	2950	0
245	20240719	150600	44386025	2950	2950	2950	2950	0
246	20240719	150500	44386025	2950	2950	2950	2950	0
247	20240719	150400	44386025	2950	2950	2950	2950	0
248	20240719	150300	44386025	2950	2950	2950	2950	0
249	20240719	150200	44386025	2950	2950	2950	2950	0
250	20240719	150100	44386025	2950	2950	2950	2950	300
251	20240719	150000	43501025	2960	2960	2960	2960	0
252	20240719	145900	43501025	2960	2960	2960	2960	0
253	20240719	145800	43501025	2960	2960	2960	2960	0
254	20240719	145700	43501025	2960	2960	2960	2960	0
255	20240719	145600	43501025	2960	2950	2960	2950	31
256	20240719	145500	43409565	2935	2935	2935	2935	8
257	20240719	145400	43386085	2950	2950	2950	2950	0
258	20240719	145300	43386085	2950	2950	2950	2950	0
259	20240719	145200	43386085	2950	2940	2950	2940	229
260	20240719	145100	42712810	2940	2940	2940	2940	261
261	20240719	145000	41945470	2935	2935	2935	2935	0
262	20240719	144900	41945470	2935	2935	2935	2935	0
263	20240719	144800	41945470	2935	2935	2935	2935	0
264	20240719	144700	41945470	2935	2935	2935	2935	0
265	20240719	144600	41945470	2935	2935	2935	2935	0
266	20240719	144500	41945470	2935	2935	2935	2935	0
267	20240719	144400	41945470	2935	2935	2935	2935	0
268	20240719	144300	41945470	2935	2935	2935	2935	1
269	20240719	144200	41942535	2940	2940	2940	2940	0
270	20240719	144100	41942535	2940	2940	2940	2940	0
271	20240719	144000	41942535	2940	2940	2940	2940	0
272	20240719	143900	41942535	2940	2940	2940	2940	0
273	20240719	143800	41942535	2940	2940	2940	2940	0
274	20240719	143700	41942535	2940	2940	2940	2940	0
275	20240719	143600	41942535	2940	2940	2940	2940	0
276	20240719	143500	41942535	2940	2940	2940	2940	0
277	20240719	143400	41942535	2940	2940	2940	2940	0
278	20240719	143300	41942535	2940	2940	2940	2940	0
279	20240719	143200	41942535	2940	2940	2940	2940	0
280	20240719	143100	41942535	2940	2940	2940	2940	0
281	20240719	143000	41942535	2940	2940	2940	2940	0
282	20240719	142900	41942535	2940	2940	2940	2940	0
283	20240719	142800	41942535	2940	2940	2940	2940	0
284	20240719	142700	41942535	2940	2940	2940	2940	1
285	20240719	142600	41939595	2935	2935	2935	2935	0
286	20240719	142500	41939595	2935	2935	2935	2935	0
287	20240719	142400	41939595	2935	2935	2935	2935	2
288	20240719	142300	41933725	2935	2935	2935	2935	0
289	20240719	142200	41933725	2935	2935	2935	2935	0
290	20240719	142100	41933725	2935	2935	2935	2935	0
291	20240719	142000	41933725	2935	2935	2935	2935	0
292	20240719	141900	41933725	2935	2935	2935	2935	0
293	20240719	141800	41933725	2935	2935	2935	2935	0
294	20240719	141700	41933725	2935	2935	2935	2935	0
295	20240719	141600	41933725	2935	2935	2935	2935	0
296	20240719	141500	41933725	2935	2935	2935	2935	0
297	20240719	141400	41933725	2935	2935	2935	2935	0
298	20240719	141300	41933725	2935	2935	2935	2935	0
299	20240719	141200	41933725	2935	2935	2935	2935	0
300	20240719	141100	41933725	2935	2935	2935	2935	0
301	20240719	141000	41933725	2935	2935	2935	2935	0
302	20240719	140900	41933725	2935	2935	2935	2935	0
303	20240719	140800	41933725	2935	2935	2935	2935	0
304	20240719	140700	41933725	2935	2935	2935	2935	1
305	20240719	140600	41930790	2940	2940	2940	2940	0
306	20240719	140500	41930790	2940	2940	2940	2940	0
307	20240719	140400	41930790	2940	2940	2940	2940	0
308	20240719	140300	41930790	2940	2940	2940	2940	0
309	20240719	140200	41930790	2940	2940	2940	2940	0
310	20240719	140100	41930790	2940	2940	2940	2940	0
311	20240719	140000	41930790	2940	2940	2940	2940	35
312	20240719	135900	41827890	2940	2940	2940	2940	0
313	20240719	135800	41827890	2940	2940	2940	2940	0
314	20240719	135700	41827890	2940	2940	2940	2940	0
315	20240719	135600	41827890	2940	2940	2940	2940	0
316	20240719	135500	41827890	2940	2940	2940	2940	0
317	20240719	135400	41827890	2940	2940	2940	2940	1
318	20240719	135300	41824950	2940	2940	2940	2940	0
319	20240719	135200	41824950	2940	2940	2940	2940	0
320	20240719	135100	41824950	2940	2940	2940	2940	0
321	20240719	135000	41824950	2940	2940	2940	2940	0
322	20240719	134900	41824950	2940	2940	2940	2940	0
323	20240719	134800	41824950	2940	2940	2940	2940	0
324	20240719	134700	41824950	2940	2940	2940	2940	0
325	20240719	134600	41824950	2940	2940	2940	2940	0
326	20240719	134500	41824950	2940	2940	2940	2940	0
327	20240719	134400	41824950	2940	2940	2940	2940	0
328	20240719	134300	41824950	2940	2940	2940	2940	0
329	20240719	134200	41824950	2940	2940	2940	2940	0
330	20240719	134100	41824950	2940	2940	2940	2940	0
331	20240719	134000	41824950	2940	2940	2940	2940	0
332	20240719	133900	41824950	2940	2940	2940	2940	0
333	20240719	133800	41824950	2940	2940	2940	2940	0
334	20240719	133700	41824950	2940	2940	2940	2940	0
335	20240719	133600	41824950	2940	2940	2940	2940	0
336	20240719	133500	41824950	2940	2940	2940	2940	0
337	20240719	133400	41824950	2940	2940	2940	2940	0
338	20240719	133300	41824950	2940	2940	2940	2940	0
339	20240719	133200	41824950	2940	2935	2940	2935	168
340	20240719	133100	41331865	2935	2935	2935	2935	0
341	20240719	133000	41331865	2935	2935	2935	2935	0
342	20240719	132900	41331865	2935	2935	2935	2935	0
343	20240719	132800	41331865	2935	2935	2935	2935	0
344	20240719	132700	41331865	2935	2935	2935	2935	0
345	20240719	132600	41331865	2935	2935	2935	2935	0
346	20240719	132500	41331865	2935	2935	2935	2935	0
347	20240719	132400	41331865	2935	2935	2935	2935	375
348	20240719	132300	40231240	2935	2935	2935	2935	0
349	20240719	132200	40231240	2935	2935	2935	2935	141
350	20240719	132100	39817405	2930	2930	2930	2930	0
351	20240719	132000	39817405	2930	2930	2930	2930	401
352	20240719	131900	38642475	2930	2930	2930	2930	654
353	20240719	131800	36726255	2930	2930	2930	2930	0
354	20240719	131700	36726255	2930	2925	2930	2925	2
355	20240719	131600	36720400	2920	2920	2920	2920	0
356	20240719	131500	36720400	2920	2920	2920	2920	0
357	20240719	131400	36720400	2920	2920	2920	2920	0
358	20240719	131300	36720400	2920	2920	2920	2920	0
359	20240719	131200	36720400	2920	2920	2920	2920	0
360	20240719	131100	36720400	2920	2920	2920	2920	0
361	20240719	131000	36720400	2920	2920	2920	2920	0
362	20240719	130900	36720400	2920	2920	2920	2920	0
363	20240719	130800	36720400	2920	2920	2920	2920	0
364	20240719	130700	36720400	2920	2920	2920	2920	8
365	20240719	130600	36697040	2920	2920	2920	2920	128
366	20240719	130500	36323280	2920	2920	2920	2920	0
367	20240719	130400	36323280	2920	2920	2920	2920	0
368	20240719	130300	36323280	2920	2920	2920	2920	0
369	20240719	130200	36323280	2920	2920	2920	2920	0
370	20240719	130100	36323280	2920	2920	2920	2920	0
371	20240719	130000	36323280	2920	2920	2920	2920	0
372	20240719	125900	36323280	2920	2920	2920	2920	0
373	20240719	125800	36323280	2920	2920	2920	2920	0
374	20240719	125700	36323280	2920	2920	2920	2920	0
375	20240719	125600	36323280	2920	2920	2920	2920	0
376	20240719	125500	36323280	2920	2920	2920	2920	0
377	20240719	125400	36323280	2920	2920	2920	2920	0
378	20240719	125300	36323280	2920	2920	2920	2920	0
379	20240719	125200	36323280	2920	2920	2920	2920	0
380	20240719	125100	36323280	2920	2920	2920	2920	0
381	20240719	125000	36323280	2920	2920	2920	2920	0
382	20240719	124900	36323280	2920	2920	2920	2920	0
383	20240719	124800	36323280	2920	2920	2920	2920	23
384	20240719	124700	36256120	2930	2930	2930	2930	0
385	20240719	124600	36256120	2930	2930	2930	2930	0
386	20240719	124500	36256120	2930	2930	2930	2930	0
387	20240719	124400	36256120	2930	2930	2930	2930	0
388	20240719	124300	36256120	2930	2930	2930	2930	0
389	20240719	124200	36256120	2930	2930	2930	2930	0
390	20240719	124100	36256120	2930	2930	2930	2930	0
391	20240719	124000	36256120	2930	2930	2930	2930	0
392	20240719	123900	36256120	2930	2930	2930	2930	0
393	20240719	123800	36256120	2930	2930	2930	2930	0
394	20240719	123700	36256120	2930	2930	2930	2930	0
395	20240719	123600	36256120	2930	2930	2930	2930	0
396	20240719	123500	36256120	2930	2930	2930	2930	0
397	20240719	123400	36256120	2930	2930	2930	2930	0
398	20240719	123300	36256120	2930	2930	2930	2930	0
399	20240719	123200	36256120	2930	2930	2930	2930	0
400	20240719	123100	36256120	2930	2930	2930	2930	0
401	20240719	123000	36256120	2930	2930	2930	2930	0
402	20240719	122900	36256120	2930	2930	2930	2930	0
403	20240719	122800	36256120	2930	2930	2930	2930	0
404	20240719	122700	36256120	2930	2930	2930	2930	0
405	20240719	122600	36256120	2930	2930	2930	2930	0
406	20240719	122500	36256120	2930	2930	2930	2930	0
407	20240719	122400	36256120	2930	2930	2930	2930	0
408	20240719	122300	36256120	2930	2930	2930	2930	1
409	20240719	122200	36253190	2925	2925	2925	2925	0
410	20240719	122100	36253190	2925	2930	2930	2925	40
411	20240719	122000	36136105	2945	2945	2945	2945	0
412	20240719	121900	36136105	2945	2940	2945	2940	5
413	20240719	121800	36121390	2930	2930	2930	2930	0
414	20240719	121700	36121390	2930	2930	2930	2930	0
415	20240719	121600	36121390	2930	2930	2930	2930	0
416	20240719	121500	36121390	2930	2930	2930	2930	0
417	20240719	121400	36121390	2930	2930	2930	2930	0
418	20240719	121300	36121390	2930	2930	2930	2930	0
419	20240719	121200	36121390	2930	2930	2930	2930	94
420	20240719	121100	35845970	2935	2935	2935	2935	0
421	20240719	121000	35845970	2935	2935	2935	2935	0
422	20240719	120900	35845970	2935	2935	2935	2935	0
423	20240719	120800	35845970	2935	2935	2935	2935	0
424	20240719	120700	35845970	2935	2935	2935	2935	0
425	20240719	120600	35845970	2935	2935	2935	2935	0
426	20240719	120500	35845970	2935	2935	2935	2935	2
427	20240719	120400	35840100	2935	2935	2935	2935	100
428	20240719	120300	35546600	2935	2935	2935	2935	2
429	20240719	120200	35540730	2955	2955	2955	2955	0
430	20240719	120100	35540730	2955	2955	2955	2955	0
431	20240719	120000	35540730	2955	2955	2955	2955	0
432	20240719	115900	35540730	2955	2955	2955	2955	0
433	20240719	115800	35540730	2955	2955	2955	2955	0
434	20240719	115700	35540730	2955	2955	2955	2955	0
435	20240719	115600	35540730	2955	2955	2955	2955	0
436	20240719	115500	35540730	2955	2955	2955	2955	0
437	20240719	115400	35540730	2955	2955	2955	2955	49
438	20240719	115300	35395935	2955	2955	2955	2955	0
439	20240719	115200	35395935	2955	2955	2955	2955	0
440	20240719	115100	35395935	2955	2955	2955	2955	0
441	20240719	115000	35395935	2955	2955	2955	2955	0
442	20240719	114900	35395935	2955	2955	2955	2955	0
443	20240719	114800	35395935	2955	2955	2955	2955	0
444	20240719	114700	35395935	2955	2955	2955	2955	0
445	20240719	114600	35395935	2955	2955	2955	2955	0
446	20240719	114500	35395935	2955	2945	2955	2945	20
447	20240719	114400	35336925	2970	2970	2970	2970	0
448	20240719	114300	35336925	2970	2970	2970	2970	0
449	20240719	114200	35336925	2970	2970	2970	2970	0
450	20240719	114100	35336925	2970	2970	2970	2970	0
451	20240719	114000	35336925	2970	2970	2970	2970	0
452	20240719	113900	35336925	2970	2970	2970	2970	0
453	20240719	113800	35336925	2970	2970	2970	2970	0
454	20240719	113700	35336925	2970	2970	2970	2970	0
455	20240719	113600	35336925	2970	2970	2970	2970	0
456	20240719	113500	35336925	2970	2970	2970	2970	0
457	20240719	113400	35336925	2970	2970	2970	2970	0
458	20240719	113300	35336925	2970	2970	2970	2970	0
459	20240719	113200	35336925	2970	2970	2970	2970	0
460	20240719	113100	35336925	2970	2970	2970	2970	1
461	20240719	113000	35333955	2910	2910	2910	2910	0
462	20240719	112900	35333955	2910	2955	2955	2910	1175
463	20240719	112800	31895500	2975	2975	2975	2975	0
464	20240719	112700	31895500	2975	2975	2975	2975	0
465	20240719	112600	31895500	2975	2975	2975	2975	0
466	20240719	112500	31895500	2975	2975	2975	2975	0
467	20240719	112400	31895500	2975	2975	2975	2975	0
468	20240719	112300	31895500	2975	2975	2975	2975	0
469	20240719	112200	31895500	2975	2965	2980	2965	45
470	20240719	112100	31761720	2940	2940	2940	2940	0
471	20240719	112000	31761720	2940	2940	2940	2940	0
472	20240719	111900	31761720	2940	2940	2940	2940	0
473	20240719	111800	31761720	2940	2960	2960	2940	68
474	20240719	111700	31561610	2975	2975	2975	2975	0
475	20240719	111600	31561610	2975	2975	2975	2975	0
476	20240719	111500	31561610	2975	2975	2975	2975	0
477	20240719	111400	31561610	2975	2975	2975	2975	0
478	20240719	111300	31561610	2975	2975	2975	2975	0
479	20240719	111200	31561610	2975	2975	2975	2975	0
480	20240719	111100	31561610	2975	2975	2975	2975	0
481	20240719	111000	31561610	2975	2975	2975	2975	0
482	20240719	110900	31561610	2975	2975	2975	2975	57
483	20240719	110800	31392035	2980	2980	2980	2980	0
484	20240719	110700	31392035	2980	2980	2980	2980	0
485	20240719	110600	31392035	2980	2960	2980	2960	36
486	20240719	110500	31284775	2960	2955	2960	2955	65
487	20240719	110400	31092385	2960	2960	2960	2960	0
488	20240719	110300	31092385	2960	2960	2960	2960	0
489	20240719	110200	31092385	2960	2960	2960	2960	0
490	20240719	110100	31092385	2960	2960	2960	2960	0
491	20240719	110000	31092385	2960	2960	2960	2960	0
492	20240719	105900	31092385	2960	2960	2960	2960	0
493	20240719	105800	31092385	2960	2960	2960	2960	0
494	20240719	105700	31092385	2960	2960	2960	2960	0
495	20240719	105600	31092385	2960	2960	2960	2960	0
496	20240719	105500	31092385	2960	2955	2960	2955	5
497	20240719	105400	31077590	2940	2940	2940	2940	0
498	20240719	105300	31077590	2940	2940	2940	2940	0
499	20240719	105200	31077590	2940	2940	2940	2940	0
500	20240719	105100	31077590	2940	2940	2940	2940	0
501	20240719	105000	31077590	2940	2940	2940	2940	0
502	20240719	104900	31077590	2940	2940	2940	2940	0
503	20240719	104800	31077590	2940	2940	2940	2940	0
504	20240719	104700	31077590	2940	2940	2940	2940	1
505	20240719	104600	31074650	2940	2955	2955	2940	584
506	20240719	104500	29352055	2955	2960	2960	2955	543
507	20240719	104400	27746320	2960	2960	2960	2960	3
508	20240719	104300	27737440	2980	2980	2980	2980	0
509	20240719	104200	27737440	2980	2980	2980	2980	0
510	20240719	104100	27737440	2980	2980	2980	2980	0
511	20240719	104000	27737440	2980	2980	2980	2980	0
512	20240719	103900	27737440	2980	2970	2980	2970	5
513	20240719	103800	27722565	2960	2960	2960	2960	0
514	20240719	103700	27722565	2960	2960	2960	2960	0
515	20240719	103600	27722565	2960	2965	2965	2960	1103
516	20240719	103500	24457635	2975	2975	2975	2975	9
517	20240719	103400	24430860	2980	2980	2980	2980	0
518	20240719	103300	24430860	2980	2980	2980	2980	0
519	20240719	103200	24430860	2980	2980	2980	2980	0
520	20240719	103100	24430860	2980	2980	2980	2980	0
521	20240719	103000	24430860	2980	2980	2980	2980	2
522	20240719	102900	24424900	2975	2975	2975	2975	0
523	20240719	102800	24424900	2975	2975	2975	2975	3
524	20240719	102700	24415975	2980	2980	2980	2980	0
525	20240719	102600	24415975	2980	2980	2980	2980	3
526	20240719	102500	24407035	2975	2975	2975	2975	1
527	20240719	102400	24404060	2980	2980	2980	2980	0
528	20240719	102300	24404060	2980	2980	2980	2980	0
529	20240719	102200	24404060	2980	2980	2980	2980	0
530	20240719	102100	24404060	2980	2980	2980	2980	0
531	20240719	102000	24404060	2980	2980	2980	2980	0
532	20240719	101900	24404060	2980	2980	2980	2980	20
533	20240719	101800	24344460	2980	2975	2980	2975	35
534	20240719	101700	24240170	2980	2980	2980	2980	0
535	20240719	101600	24240170	2980	2980	2980	2980	0
536	20240719	101500	24240170	2980	2975	2980	2975	12
537	20240719	101400	24204460	2980	2980	2980	2980	0
538	20240719	101300	24204460	2980	2980	2980	2980	0
539	20240719	101200	24204460	2980	2980	2980	2980	0
540	20240719	101100	24204460	2980	2980	2980	2980	0
541	20240719	101000	24204460	2980	2980	2980	2980	0
542	20240719	100900	24204460	2980	2985	2985	2975	128
543	20240719	100800	23822600	2985	2980	2985	2980	8
544	20240719	100700	23798750	2985	2990	2990	2985	15
545	20240719	100600	23753965	2985	2985	2990	2985	44
546	20240719	100500	23622570	2990	2985	2990	2985	60
547	20240719	100400	23443325	2990	2985	2990	2985	553
548	20240719	100300	21792240	2985	2970	2985	2970	1300
549	20240719	100200	17927400	2970	2965	2970	2965	616
550	20240719	100100	16100830	2960	2960	2960	2960	1
551	20240719	100000	16097870	2965	2965	2965	2965	0
552	20240719	095900	16097870	2965	2965	2965	2965	3
553	20240719	095800	16088975	2965	2965	2965	2965	0
554	20240719	095700	16088975	2965	2965	2965	2965	2
555	20240719	095600	16083045	2965	2965	2965	2965	0
556	20240719	095500	16083045	2965	2965	2965	2965	0
557	20240719	095400	16083045	2965	2965	2965	2965	2
558	20240719	095300	16077115	2965	2965	2965	2965	41
559	20240719	095200	15955550	2965	2965	2965	2965	0
560	20240719	095100	15955550	2965	2965	2965	2965	0
561	20240719	095000	15955550	2965	2965	2965	2965	0
562	20240719	094900	15955550	2965	2965	2965	2965	0
563	20240719	094800	15955550	2965	2965	2965	2965	0
564	20240719	094700	15955550	2965	2965	2965	2965	0
565	20240719	094600	15955550	2965	2965	2965	2965	0
566	20240719	094500	15955550	2965	2960	2965	2960	17
567	20240719	094400	15905220	2965	2965	2965	2965	0
568	20240719	094300	15905220	2965	2965	2965	2965	0
569	20240719	094200	15905220	2965	2950	2965	2950	22
570	20240719	094100	15840035	2945	2945	2945	2945	0
571	20240719	094000	15840035	2945	2945	2945	2945	0
572	20240719	093900	15840035	2945	2945	2945	2945	0
573	20240719	093800	15840035	2945	2945	2945	2945	79
574	20240719	093700	15607380	2950	2950	2950	2950	0
575	20240719	093600	15607380	2950	2950	2950	2950	0
576	20240719	093500	15607380	2950	2950	2950	2950	1
577	20240719	093400	15604430	2950	2950	2950	2950	0
578	20240719	093300	15604430	2950	2950	2950	2950	10
579	20240719	093200	15574930	2950	2955	2955	2950	211
580	20240719	093100	14952475	2965	2965	2965	2965	0
581	20240719	093000	14952475	2965	2965	2965	2965	0
582	20240719	092900	14952475	2965	2965	2970	2965	110
583	20240719	092800	14626310	2965	2965	2965	2965	1
584	20240719	092700	14623345	2970	2965	2970	2965	5
585	20240719	092600	14608505	2960	2960	2960	2960	0
586	20240719	092500	14608505	2960	2965	2965	2960	17
587	20240719	092400	14558175	2965	2965	2965	2965	1
588	20240719	092300	14555210	2965	2965	2965	2965	0
589	20240719	092200	14555210	2965	2985	2990	2965	71
590	20240719	092100	14344200	2990	2980	2990	2975	908
591	20240719	092000	11636770	2980	2960	2980	2960	132
592	20240719	091900	11244710	2965	2965	2965	2965	71
593	20240719	091800	11034195	2985	2990	2990	2985	16
594	20240719	091700	10986390	2990	2955	2990	2955	1118
595	20240719	091600	7666505	2945	2945	2945	2945	0
596	20240719	091500	7666505	2945	2945	2945	2945	15
597	20240719	091400	7622330	2960	2960	2960	2960	0
598	20240719	091300	7622330	2960	2925	2960	2925	1626
599	20240719	091200	2848350	2925	2925	2925	2925	1
600	20240719	091100	2845425	2920	2920	2920	2920	0
601	20240719	091000	2845425	2920	2920	2920	2920	0
602	20240719	090900	2845425	2920	2920	2920	2920	0
603	20240719	090800	2845425	2920	2920	2920	2920	10
604	20240719	090700	2816225	2920	2920	2920	2920	500
605	20240719	090600	1356225	2920	2920	2920	2920	103
606	20240719	090500	1055465	2920	2920	2920	2920	0
607	20240719	090400	1055465	2920	2920	2920	2920	65
608	20240719	090300	865665	2925	2925	2925	2925	13
609	20240719	090200	827640	2935	2935	2935	2935	0
610	20240719	090100	827640	2935	2935	2935	2935	0
611	20240719	090000	827640	2935	2920	2935	2920	283