KissMeData/026910/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191300	15310575	2910	2910	2910	2910	108
3	20240704	191200	15310575	2910	2910	2910	2910	0
4	20240704	191100	15310575	2910	2910	2910	2910	0
5	20240704	191000	15310575	2910	2910	2910	2910	0
6	20240704	190900	15310575	2910	2910	2910	2910	0
7	20240704	190800	15310575	2910	2910	2910	2910	0
8	20240704	190700	15310575	2910	2910	2910	2910	0
9	20240704	190600	15310575	2910	2910	2910	2910	0
10	20240704	190500	15310575	2910	2910	2910	2910	0
11	20240704	190400	15310575	2910	2910	2910	2910	0
12	20240704	190300	15310575	2910	2910	2910	2910	0
13	20240704	190200	15310575	2910	2910	2910	2910	0
14	20240704	190100	15310575	2910	2910	2910	2910	0
15	20240704	190000	15310575	2910	2910	2910	2910	0
16	20240704	185900	15310575	2910	2910	2910	2910	0
17	20240704	185800	15310575	2910	2910	2910	2910	0
18	20240704	185700	15310575	2910	2910	2910	2910	0
19	20240704	185600	15310575	2910	2910	2910	2910	0
20	20240704	185500	15310575	2910	2910	2910	2910	0
21	20240704	185400	15310575	2910	2910	2910	2910	0
22	20240704	185300	15310575	2910	2910	2910	2910	0
23	20240704	185200	15310575	2910	2910	2910	2910	0
24	20240704	185100	15310575	2910	2910	2910	2910	0
25	20240704	185000	15310575	2910	2910	2910	2910	0
26	20240704	184900	15310575	2910	2910	2910	2910	0
27	20240704	184800	15310575	2910	2910	2910	2910	0
28	20240704	184700	15310575	2910	2910	2910	2910	0
29	20240704	184600	15310575	2910	2910	2910	2910	0
30	20240704	184500	15310575	2910	2910	2910	2910	0
31	20240704	184400	15310575	2910	2910	2910	2910	0
32	20240704	184300	15310575	2910	2910	2910	2910	108
33	20240704	184200	15310575	2910	2910	2910	2910	0
34	20240704	184100	15310575	2910	2910	2910	2910	0
35	20240704	184000	15310575	2910	2910	2910	2910	0
36	20240704	183900	15310575	2910	2910	2910	2910	0
37	20240704	183800	15310575	2910	2910	2910	2910	0
38	20240704	183700	15310575	2910	2910	2910	2910	0
39	20240704	183600	15310575	2910	2910	2910	2910	0
40	20240704	183500	15310575	2910	2910	2910	2910	0
41	20240704	183400	15310575	2910	2910	2910	2910	0
42	20240704	183300	15310575	2910	2910	2910	2910	0
43	20240704	183200	15310575	2910	2910	2910	2910	0
44	20240704	183100	15310575	2910	2910	2910	2910	0
45	20240704	183000	15310575	2910	2910	2910	2910	0
46	20240704	182900	15310575	2910	2910	2910	2910	0
47	20240704	182800	15310575	2910	2910	2910	2910	0
48	20240704	182700	15310575	2910	2910	2910	2910	0
49	20240704	182600	15310575	2910	2910	2910	2910	0
50	20240704	182500	15310575	2910	2910	2910	2910	0
51	20240704	182400	15310575	2910	2910	2910	2910	0
52	20240704	182300	15310575	2910	2910	2910	2910	0
53	20240704	182200	15310575	2910	2910	2910	2910	0
54	20240704	182100	15310575	2910	2910	2910	2910	0
55	20240704	182000	15310575	2910	2910	2910	2910	0
56	20240704	181900	15310575	2910	2910	2910	2910	0
57	20240704	181800	15310575	2910	2910	2910	2910	0
58	20240704	181700	15310575	2910	2910	2910	2910	0
59	20240704	181600	15310575	2910	2910	2910	2910	0
60	20240704	181500	15310575	2910	2910	2910	2910	0
61	20240704	181400	15310575	2910	2910	2910	2910	0
62	20240704	181300	15310575	2910	2910	2910	2910	108
63	20240704	181200	15310575	2910	2910	2910	2910	0
64	20240704	181100	15310575	2910	2910	2910	2910	0
65	20240704	181000	15310575	2910	2910	2910	2910	0
66	20240704	180900	15310575	2910	2910	2910	2910	0
67	20240704	180800	15310575	2910	2910	2910	2910	0
68	20240704	180700	15310575	2910	2910	2910	2910	0
69	20240704	180600	15310575	2910	2910	2910	2910	0
70	20240704	180500	15310575	2910	2910	2910	2910	0
71	20240704	180400	15310575	2910	2910	2910	2910	0
72	20240704	180300	15310575	2910	2910	2910	2910	0
73	20240704	180200	15310575	2910	2910	2910	2910	0
74	20240704	180100	15310575	2910	2910	2910	2910	0
75	20240704	180000	15310575	2910	2910	2910	2910	0
76	20240704	175900	15310575	2910	2910	2910	2910	0
77	20240704	175800	15310575	2910	2910	2910	2910	0
78	20240704	175700	15310575	2910	2910	2910	2910	0
79	20240704	175600	15310575	2910	2910	2910	2910	0
80	20240704	175500	15310575	2910	2910	2910	2910	0
81	20240704	175400	15310575	2910	2910	2910	2910	0
82	20240704	175300	15310575	2910	2910	2910	2910	0
83	20240704	175200	15310575	2910	2910	2910	2910	0
84	20240704	175100	15310575	2910	2910	2910	2910	0
85	20240704	175000	15310575	2910	2910	2910	2910	0
86	20240704	174900	15310575	2910	2910	2910	2910	0
87	20240704	174800	15310575	2910	2910	2910	2910	0
88	20240704	174700	15310575	2910	2910	2910	2910	0
89	20240704	174600	15310575	2910	2910	2910	2910	0
90	20240704	174500	15310575	2910	2910	2910	2910	0
91	20240704	174400	15310575	2910	2910	2910	2910	0
92	20240704	174300	15310575	2910	2910	2910	2910	108
93	20240704	174200	15310575	2910	2910	2910	2910	0
94	20240704	174100	15310575	2910	2910	2910	2910	0
95	20240704	174000	15310575	2910	2910	2910	2910	0
96	20240704	173900	15310575	2910	2910	2910	2910	0
97	20240704	173800	15310575	2910	2910	2910	2910	0
98	20240704	173700	15310575	2910	2910	2910	2910	0
99	20240704	173600	15310575	2910	2910	2910	2910	0
100	20240704	173500	15310575	2910	2910	2910	2910	0
101	20240704	173400	15310575	2910	2910	2910	2910	0
102	20240704	173300	15310575	2910	2910	2910	2910	0
103	20240704	173200	15310575	2910	2910	2910	2910	0
104	20240704	173100	15310575	2910	2910	2910	2910	0
105	20240704	173000	15310575	2910	2910	2910	2910	0
106	20240704	172900	15310575	2910	2910	2910	2910	0
107	20240704	172800	15310575	2910	2910	2910	2910	0
108	20240704	172700	15310575	2910	2910	2910	2910	0
109	20240704	172600	15310575	2910	2910	2910	2910	0
110	20240704	172500	15310575	2910	2910	2910	2910	0
111	20240704	172400	15310575	2910	2910	2910	2910	0
112	20240704	172300	15310575	2910	2910	2910	2910	0
113	20240704	172200	15310575	2910	2910	2910	2910	0
114	20240704	172100	15310575	2910	2910	2910	2910	0
115	20240704	172000	15310575	2910	2910	2910	2910	0
116	20240704	171900	15310575	2910	2910	2910	2910	0
117	20240704	171800	15310575	2910	2910	2910	2910	0
118	20240704	171700	15310575	2910	2910	2910	2910	0
119	20240704	171600	15310575	2910	2910	2910	2910	0
120	20240704	171500	15310575	2910	2910	2910	2910	0
121	20240704	171400	15310575	2910	2910	2910	2910	0
122	20240704	171300	15310575	2910	2910	2910	2910	108
123	20240704	171200	15310575	2910	2910	2910	2910	0
124	20240704	171100	15310575	2910	2910	2910	2910	0
125	20240704	171000	15310575	2910	2910	2910	2910	0
126	20240704	170900	15310575	2910	2910	2910	2910	0
127	20240704	170800	15310575	2910	2910	2910	2910	0
128	20240704	170700	15310575	2910	2910	2910	2910	0
129	20240704	170600	15310575	2910	2910	2910	2910	0
130	20240704	170500	15310575	2910	2910	2910	2910	0
131	20240704	170400	15310575	2910	2910	2910	2910	0
132	20240704	170300	15310575	2910	2910	2910	2910	0
133	20240704	170200	15310575	2910	2910	2910	2910	0
134	20240704	170100	15310575	2910	2910	2910	2910	0
135	20240704	170000	15310575	2910	2910	2910	2910	0
136	20240704	165900	15310575	2910	2910	2910	2910	0
137	20240704	165800	15310575	2910	2910	2910	2910	0
138	20240704	165700	15310575	2910	2910	2910	2910	0
139	20240704	165600	15310575	2910	2910	2910	2910	0
140	20240704	165500	15310575	2910	2910	2910	2910	0
141	20240704	165400	15310575	2910	2910	2910	2910	0
142	20240704	165300	15310575	2910	2910	2910	2910	0
143	20240704	165200	15310575	2910	2910	2910	2910	0
144	20240704	165100	15310575	2910	2910	2910	2910	0
145	20240704	165000	15310575	2910	2910	2910	2910	0
146	20240704	164900	15310575	2910	2910	2910	2910	0
147	20240704	164800	15310575	2910	2910	2910	2910	0
148	20240704	164700	15310575	2910	2910	2910	2910	0
149	20240704	164600	15310575	2910	2910	2910	2910	0
150	20240704	164500	15310575	2910	2910	2910	2910	0
151	20240704	164400	15310575	2910	2910	2910	2910	0
152	20240704	164300	15310575	2910	2910	2910	2910	108
153	20240704	164200	15310575	2910	2910	2910	2910	0
154	20240704	164100	15310575	2910	2910	2910	2910	0
155	20240704	164000	15310575	2910	2910	2910	2910	0
156	20240704	163900	15310575	2910	2910	2910	2910	0
157	20240704	163800	15310575	2910	2910	2910	2910	0
158	20240704	163700	15310575	2910	2910	2910	2910	0
159	20240704	163600	15310575	2910	2910	2910	2910	0
160	20240704	163500	15310575	2910	2910	2910	2910	0
161	20240704	163400	15310575	2910	2910	2910	2910	0
162	20240704	163300	15310575	2910	2910	2910	2910	0
163	20240704	163200	15310575	2910	2910	2910	2910	0
164	20240704	163100	15310575	2910	2910	2910	2910	0
165	20240704	163000	15310575	2910	2910	2910	2910	0
166	20240704	162900	15310575	2910	2910	2910	2910	0
167	20240704	162800	15310575	2910	2910	2910	2910	0
168	20240704	162700	15310575	2910	2910	2910	2910	0
169	20240704	162600	15310575	2910	2910	2910	2910	0
170	20240704	162500	15310575	2910	2910	2910	2910	0
171	20240704	162400	15310575	2910	2910	2910	2910	0
172	20240704	162300	15310575	2910	2910	2910	2910	0
173	20240704	162200	15310575	2910	2910	2910	2910	0
174	20240704	162100	15310575	2910	2910	2910	2910	0
175	20240704	162000	15310575	2910	2910	2910	2910	0
176	20240704	161900	15310575	2910	2910	2910	2910	0
177	20240704	161800	15310575	2910	2910	2910	2910	0
178	20240704	161700	15310575	2910	2910	2910	2910	0
179	20240704	161600	15310575	2910	2910	2910	2910	0
180	20240704	161500	15310575	2910	2910	2910	2910	0
181	20240704	161400	15310575	2910	2910	2910	2910	0
182	20240704	161300	15310575	2910	2910	2910	2910	108
183	20240704	161200	15310575	2910	2910	2910	2910	0
184	20240704	161100	15310575	2910	2910	2910	2910	0
185	20240704	161000	15310575	2910	2910	2910	2910	0
186	20240704	160900	15310575	2910	2910	2910	2910	0
187	20240704	160800	15310575	2910	2910	2910	2910	0
188	20240704	160700	15310575	2910	2910	2910	2910	0
189	20240704	160600	15310575	2910	2910	2910	2910	0
190	20240704	160500	15310575	2910	2910	2910	2910	0
191	20240704	160400	15310575	2910	2910	2910	2910	0
192	20240704	160300	15310575	2910	2910	2910	2910	0
193	20240704	160200	15310575	2910	2910	2910	2910	0
194	20240704	160100	15310575	2910	2910	2910	2910	0
195	20240704	160000	15310575	2910	2910	2910	2910	0
196	20240704	155900	15310575	2910	2910	2910	2910	0
197	20240704	155800	15310575	2910	2910	2910	2910	0
198	20240704	155700	15310575	2910	2910	2910	2910	0
199	20240704	155600	15310575	2910	2910	2910	2910	0
200	20240704	155500	15310575	2910	2910	2910	2910	0
201	20240704	155400	15310575	2910	2910	2910	2910	0
202	20240704	155300	15310575	2910	2910	2910	2910	0
203	20240704	155200	15310575	2910	2910	2910	2910	0
204	20240704	155100	15310575	2910	2910	2910	2910	0
205	20240704	155000	15310575	2910	2910	2910	2910	0
206	20240704	154900	15310575	2910	2910	2910	2910	0
207	20240704	154800	15310575	2910	2910	2910	2910	0
208	20240704	154700	15310575	2910	2910	2910	2910	0
209	20240704	154600	15310575	2910	2910	2910	2910	0
210	20240704	154500	15310575	2910	2910	2910	2910	0
211	20240704	154400	15310575	2910	2910	2910	2910	0
212	20240704	154300	15310575	2910	2910	2910	2910	108
213	20240704	154200	15310575	2910	2910	2910	2910	0
214	20240704	154100	15310575	2910	2910	2910	2910	0
215	20240704	154000	15310575	2910	2910	2910	2910	0
216	20240704	153900	15310575	2910	2910	2910	2910	0
217	20240704	153800	15310575	2910	2910	2910	2910	0
218	20240704	153700	15310575	2910	2910	2910	2910	0
219	20240704	153600	15310575	2910	2910	2910	2910	0
220	20240704	153500	15310575	2910	2910	2910	2910	0
221	20240704	153400	15310575	2910	2910	2910	2910	0
222	20240704	153300	15310575	2910	2910	2910	2910	0
223	20240704	153200	15310575	2910	2910	2910	2910	0
224	20240704	153100	15310575	2910	2910	2910	2910	0
225	20240704	153000	15310575	2910	2910	2910	2910	108
226	20240704	152900	14996295	2935	2935	2935	2935	0
227	20240704	152800	14996295	2935	2935	2935	2935	0
228	20240704	152700	14996295	2935	2935	2935	2935	0
229	20240704	152600	14996295	2935	2935	2935	2935	0
230	20240704	152500	14996295	2935	2935	2935	2935	0
231	20240704	152400	14996295	2935	2935	2935	2935	0
232	20240704	152300	14996295	2935	2935	2935	2935	0
233	20240704	152200	14996295	2935	2935	2935	2935	0
234	20240704	152100	14996295	2935	2935	2935	2935	0
235	20240704	152000	14996295	2935	2935	2935	2935	0
236	20240704	151900	14996295	2935	2935	2935	2935	0
237	20240704	151800	14996295	2935	2935	2935	2935	35
238	20240704	151700	14893570	2935	2935	2935	2935	10
239	20240704	151600	14864220	2910	2910	2910	2910	0
240	20240704	151500	14864220	2910	2910	2915	2910	3
241	20240704	151400	14855485	2915	2915	2915	2915	0
242	20240704	151300	14855485	2915	2915	2915	2915	0
243	20240704	151200	14855485	2915	2915	2915	2915	75
244	20240704	151100	14636860	2935	2935	2935	2935	0
245	20240704	151000	14636860	2935	2935	2935	2935	0
246	20240704	150900	14636860	2935	2935	2935	2935	0
247	20240704	150800	14636860	2935	2935	2935	2935	1
248	20240704	150700	14633925	2915	2915	2915	2915	0
249	20240704	150600	14633925	2915	2920	2920	2915	4
250	20240704	150500	14622250	2920	2920	2920	2920	0
251	20240704	150400	14622250	2920	2920	2920	2920	0
252	20240704	150300	14622250	2920	2920	2920	2920	50
253	20240704	150200	14476250	2920	2920	2920	2920	0
254	20240704	150100	14476250	2920	2925	2925	2920	300
255	20240704	150000	13599750	2945	2945	2945	2945	0
256	20240704	145900	13599750	2945	2945	2945	2945	0
257	20240704	145800	13599750	2945	2945	2945	2945	0
258	20240704	145700	13599750	2945	2945	2945	2945	0
259	20240704	145600	13599750	2945	2945	2945	2945	0
260	20240704	145500	13599750	2945	2945	2945	2945	0
261	20240704	145400	13599750	2945	2945	2945	2945	0
262	20240704	145300	13599750	2945	2945	2945	2945	0
263	20240704	145200	13599750	2945	2945	2945	2945	0
264	20240704	145100	13599750	2945	2945	2945	2945	0
265	20240704	145000	13599750	2945	2945	2945	2945	0
266	20240704	144900	13599750	2945	2945	2945	2945	0
267	20240704	144800	13599750	2945	2945	2945	2945	0
268	20240704	144700	13599750	2945	2945	2945	2945	0
269	20240704	144600	13599750	2945	2945	2945	2945	0
270	20240704	144500	13599750	2945	2945	2945	2945	0
271	20240704	144400	13599750	2945	2945	2945	2945	0
272	20240704	144300	13599750	2945	2945	2945	2945	0
273	20240704	144200	13599750	2945	2945	2945	2945	0
274	20240704	144100	13599750	2945	2945	2945	2945	0
275	20240704	144000	13599750	2945	2945	2945	2945	0
276	20240704	143900	13599750	2945	2945	2945	2945	0
277	20240704	143800	13599750	2945	2945	2945	2945	0
278	20240704	143700	13599750	2945	2945	2945	2945	0
279	20240704	143600	13599750	2945	2945	2945	2945	0
280	20240704	143500	13599750	2945	2945	2945	2945	0
281	20240704	143400	13599750	2945	2945	2945	2945	0
282	20240704	143300	13599750	2945	2945	2945	2945	0
283	20240704	143200	13599750	2945	2945	2945	2945	0
284	20240704	143100	13599750	2945	2945	2945	2945	0
285	20240704	143000	13599750	2945	2945	2945	2945	0
286	20240704	142900	13599750	2945	2945	2945	2945	0
287	20240704	142800	13599750	2945	2945	2945	2945	0
288	20240704	142700	13599750	2945	2945	2945	2945	0
289	20240704	142600	13599750	2945	2945	2945	2945	0
290	20240704	142500	13599750	2945	2945	2945	2945	0
291	20240704	142400	13599750	2945	2945	2945	2945	0
292	20240704	142300	13599750	2945	2945	2945	2945	0
293	20240704	142200	13599750	2945	2945	2945	2945	0
294	20240704	142100	13599750	2945	2945	2945	2945	0
295	20240704	142000	13599750	2945	2945	2945	2945	0
296	20240704	141900	13599750	2945	2945	2945	2945	0
297	20240704	141800	13599750	2945	2945	2945	2945	0
298	20240704	141700	13599750	2945	2945	2945	2945	0
299	20240704	141600	13599750	2945	2945	2945	2945	0
300	20240704	141500	13599750	2945	2945	2945	2945	0
301	20240704	141400	13599750	2945	2945	2945	2945	0
302	20240704	141300	13599750	2945	2945	2945	2945	0
303	20240704	141200	13599750	2945	2945	2945	2945	0
304	20240704	141100	13599750	2945	2945	2945	2945	0
305	20240704	141000	13599750	2945	2945	2945	2945	0
306	20240704	140900	13599750	2945	2945	2945	2945	0
307	20240704	140800	13599750	2945	2945	2945	2945	0
308	20240704	140700	13599750	2945	2945	2945	2945	0
309	20240704	140600	13599750	2945	2945	2945	2945	0
310	20240704	140500	13599750	2945	2945	2945	2945	0
311	20240704	140400	13599750	2945	2945	2945	2945	0
312	20240704	140300	13599750	2945	2945	2945	2945	0
313	20240704	140200	13599750	2945	2945	2945	2945	0
314	20240704	140100	13599750	2945	2945	2945	2945	0
315	20240704	140000	13599750	2945	2945	2945	2945	0
316	20240704	135900	13599750	2945	2945	2945	2945	0
317	20240704	135800	13599750	2945	2945	2945	2945	0
318	20240704	135700	13599750	2945	2945	2945	2945	0
319	20240704	135600	13599750	2945	2945	2945	2945	0
320	20240704	135500	13599750	2945	2945	2945	2945	0
321	20240704	135400	13599750	2945	2945	2945	2945	0
322	20240704	135300	13599750	2945	2945	2945	2945	0
323	20240704	135200	13599750	2945	2945	2945	2945	0
324	20240704	135100	13599750	2945	2945	2945	2945	0
325	20240704	135000	13599750	2945	2945	2945	2945	0
326	20240704	134900	13599750	2945	2945	2945	2945	0
327	20240704	134800	13599750	2945	2945	2945	2945	0
328	20240704	134700	13599750	2945	2945	2945	2945	0
329	20240704	134600	13599750	2945	2945	2945	2945	0
330	20240704	134500	13599750	2945	2945	2945	2945	0
331	20240704	134400	13599750	2945	2945	2945	2945	0
332	20240704	134300	13599750	2945	2945	2945	2945	0
333	20240704	134200	13599750	2945	2945	2945	2945	0
334	20240704	134100	13599750	2945	2945	2945	2945	0
335	20240704	134000	13599750	2945	2945	2945	2945	0
336	20240704	133900	13599750	2945	2945	2945	2945	0
337	20240704	133800	13599750	2945	2945	2945	2945	0
338	20240704	133700	13599750	2945	2945	2945	2945	0
339	20240704	133600	13599750	2945	2945	2945	2945	0
340	20240704	133500	13599750	2945	2945	2945	2945	0
341	20240704	133400	13599750	2945	2945	2945	2945	0
342	20240704	133300	13599750	2945	2945	2945	2945	0
343	20240704	133200	13599750	2945	2945	2945	2945	0
344	20240704	133100	13599750	2945	2945	2945	2945	0
345	20240704	133000	13599750	2945	2945	2945	2945	0
346	20240704	132900	13599750	2945	2945	2945	2945	0
347	20240704	132800	13599750	2945	2945	2945	2945	0
348	20240704	132700	13599750	2945	2945	2945	2945	0
349	20240704	132600	13599750	2945	2945	2945	2945	0
350	20240704	132500	13599750	2945	2945	2945	2945	0
351	20240704	132400	13599750	2945	2945	2945	2945	0
352	20240704	132300	13599750	2945	2945	2945	2945	0
353	20240704	132200	13599750	2945	2945	2945	2945	0
354	20240704	132100	13599750	2945	2945	2945	2945	0
355	20240704	132000	13599750	2945	2945	2945	2945	0
356	20240704	131900	13599750	2945	2945	2945	2945	0
357	20240704	131800	13599750	2945	2945	2945	2945	0
358	20240704	131700	13599750	2945	2945	2945	2945	0
359	20240704	131600	13599750	2945	2945	2945	2945	0
360	20240704	131500	13599750	2945	2945	2945	2945	0
361	20240704	131400	13599750	2945	2945	2945	2945	0
362	20240704	131300	13599750	2945	2945	2945	2945	0
363	20240704	131200	13599750	2945	2945	2945	2945	0
364	20240704	131100	13599750	2945	2945	2945	2945	0
365	20240704	131000	13599750	2945	2945	2945	2945	0
366	20240704	130900	13599750	2945	2945	2945	2945	0
367	20240704	130800	13599750	2945	2945	2945	2945	0
368	20240704	130700	13599750	2945	2945	2945	2945	0
369	20240704	130600	13599750	2945	2945	2945	2945	0
370	20240704	130500	13599750	2945	2945	2945	2945	0
371	20240704	130400	13599750	2945	2945	2945	2945	0
372	20240704	130300	13599750	2945	2945	2945	2945	0
373	20240704	130200	13599750	2945	2945	2945	2945	0
374	20240704	130100	13599750	2945	2945	2945	2945	0
375	20240704	130000	13599750	2945	2945	2945	2945	0
376	20240704	125900	13599750	2945	2945	2945	2945	0
377	20240704	125800	13599750	2945	2945	2945	2945	0
378	20240704	125700	13599750	2945	2945	2945	2945	0
379	20240704	125600	13599750	2945	2945	2945	2945	0
380	20240704	125500	13599750	2945	2945	2945	2945	0
381	20240704	125400	13599750	2945	2945	2945	2945	0
382	20240704	125300	13599750	2945	2945	2945	2945	0
383	20240704	125200	13599750	2945	2945	2945	2945	0
384	20240704	125100	13599750	2945	2945	2945	2945	0
385	20240704	125000	13599750	2945	2945	2945	2945	0
386	20240704	124900	13599750	2945	2945	2945	2945	0
387	20240704	124800	13599750	2945	2945	2945	2945	0
388	20240704	124700	13599750	2945	2945	2945	2945	0
389	20240704	124600	13599750	2945	2945	2945	2945	0
390	20240704	124500	13599750	2945	2945	2945	2945	0
391	20240704	124400	13599750	2945	2945	2945	2945	0
392	20240704	124300	13599750	2945	2945	2945	2945	0
393	20240704	124200	13599750	2945	2945	2945	2945	0
394	20240704	124100	13599750	2945	2945	2945	2945	0
395	20240704	124000	13599750	2945	2945	2945	2945	0
396	20240704	123900	13599750	2945	2945	2945	2945	0
397	20240704	123800	13599750	2945	2945	2945	2945	0
398	20240704	123700	13599750	2945	2945	2945	2945	1
399	20240704	123600	13596805	2925	2925	2925	2925	72
400	20240704	123500	13386205	2945	2945	2945	2945	0
401	20240704	123400	13386205	2945	2945	2945	2945	1
402	20240704	123300	13383260	2940	2940	2940	2940	0
403	20240704	123200	13383260	2940	2940	2940	2940	1
404	20240704	123100	13380320	2945	2945	2945	2945	0
405	20240704	123000	13380320	2945	2945	2945	2945	0
406	20240704	122900	13380320	2945	2945	2945	2945	0
407	20240704	122800	13380320	2945	2945	2945	2945	0
408	20240704	122700	13380320	2945	2945	2945	2945	0
409	20240704	122600	13380320	2945	2945	2945	2945	0
410	20240704	122500	13380320	2945	2945	2945	2945	0
411	20240704	122400	13380320	2945	2945	2945	2945	0
412	20240704	122300	13380320	2945	2945	2945	2945	0
413	20240704	122200	13380320	2945	2945	2945	2945	0
414	20240704	122100	13380320	2945	2945	2945	2945	0
415	20240704	122000	13380320	2945	2945	2945	2945	0
416	20240704	121900	13380320	2945	2945	2945	2945	0
417	20240704	121800	13380320	2945	2945	2945	2945	0
418	20240704	121700	13380320	2945	2945	2945	2945	0
419	20240704	121600	13380320	2945	2945	2945	2945	0
420	20240704	121500	13380320	2945	2945	2945	2945	0
421	20240704	121400	13380320	2945	2945	2945	2945	0
422	20240704	121300	13380320	2945	2945	2945	2945	0
423	20240704	121200	13380320	2945	2945	2945	2945	0
424	20240704	121100	13380320	2945	2945	2945	2945	0
425	20240704	121000	13380320	2945	2945	2945	2945	0
426	20240704	120900	13380320	2945	2945	2945	2945	0
427	20240704	120800	13380320	2945	2945	2945	2945	0
428	20240704	120700	13380320	2945	2945	2945	2945	1
429	20240704	120600	13377375	2925	2925	2925	2925	900
430	20240704	120500	10744875	2925	2925	2925	2925	310
431	20240704	120400	9838125	2925	2925	2925	2925	0
432	20240704	120300	9838125	2925	2925	2925	2925	0
433	20240704	120200	9838125	2925	2925	2925	2925	0
434	20240704	120100	9838125	2925	2925	2925	2925	0
435	20240704	120000	9838125	2925	2925	2925	2925	0
436	20240704	115900	9838125	2925	2925	2925	2925	0
437	20240704	115800	9838125	2925	2925	2925	2925	0
438	20240704	115700	9838125	2925	2925	2925	2925	0
439	20240704	115600	9838125	2925	2925	2925	2925	0
440	20240704	115500	9838125	2925	2925	2925	2925	0
441	20240704	115400	9838125	2925	2925	2925	2925	0
442	20240704	115300	9838125	2925	2925	2925	2925	0
443	20240704	115200	9838125	2925	2925	2925	2925	0
444	20240704	115100	9838125	2925	2925	2925	2925	0
445	20240704	115000	9838125	2925	2925	2925	2925	0
446	20240704	114900	9838125	2925	2925	2925	2925	0
447	20240704	114800	9838125	2925	2925	2925	2925	0
448	20240704	114700	9838125	2925	2925	2925	2925	0
449	20240704	114600	9838125	2925	2925	2925	2925	0
450	20240704	114500	9838125	2925	2925	2925	2925	0
451	20240704	114400	9838125	2925	2925	2925	2925	0
452	20240704	114300	9838125	2925	2925	2925	2925	2
453	20240704	114200	9832275	2925	2925	2925	2925	0
454	20240704	114100	9832275	2925	2925	2925	2925	8
455	20240704	114000	9808875	2925	2925	2925	2925	0
456	20240704	113900	9808875	2925	2925	2925	2925	0
457	20240704	113800	9808875	2925	2925	2925	2925	0
458	20240704	113700	9808875	2925	2925	2925	2925	1200
459	20240704	113600	6298875	2925	2925	2925	2925	0
460	20240704	113500	6298875	2925	2925	2925	2925	0
461	20240704	113400	6298875	2925	2925	2925	2925	0
462	20240704	113300	6298875	2925	2925	2925	2925	0
463	20240704	113200	6298875	2925	2925	2925	2925	0
464	20240704	113100	6298875	2925	2925	2925	2925	0
465	20240704	113000	6298875	2925	2925	2925	2925	0
466	20240704	112900	6298875	2925	2925	2925	2925	0
467	20240704	112800	6298875	2925	2925	2925	2925	0
468	20240704	112700	6298875	2925	2925	2925	2925	0
469	20240704	112600	6298875	2925	2925	2925	2925	300
470	20240704	112500	5421375	2925	2925	2925	2925	0
471	20240704	112400	5421375	2925	2925	2925	2925	0
472	20240704	112300	5421375	2925	2920	2925	2920	801
473	20240704	112200	3078455	2925	2925	2925	2925	0
474	20240704	112100	3078455	2925	2925	2925	2925	0
475	20240704	112000	3078455	2925	2925	2925	2925	0
476	20240704	111900	3078455	2925	2925	2925	2925	0
477	20240704	111800	3078455	2925	2925	2925	2925	100
478	20240704	111700	2785955	2930	2930	2930	2930	0
479	20240704	111600	2785955	2930	2930	2930	2930	0
480	20240704	111500	2785955	2930	2930	2930	2930	0
481	20240704	111400	2785955	2930	2930	2930	2930	0
482	20240704	111300	2785955	2930	2930	2930	2930	0
483	20240704	111200	2785955	2930	2930	2930	2930	0
484	20240704	111100	2785955	2930	2930	2930	2930	100
485	20240704	111000	2492955	2950	2950	2950	2950	0
486	20240704	110900	2492955	2950	2950	2950	2950	0
487	20240704	110800	2492955	2950	2950	2950	2950	0
488	20240704	110700	2492955	2950	2950	2950	2950	0
489	20240704	110600	2492955	2950	2950	2950	2950	0
490	20240704	110500	2492955	2950	2950	2950	2950	0
491	20240704	110400	2492955	2950	2950	2950	2950	0
492	20240704	110300	2492955	2950	2950	2950	2950	0
493	20240704	110200	2492955	2950	2950	2950	2950	0
494	20240704	110100	2492955	2950	2950	2950	2950	0
495	20240704	110000	2492955	2950	2950	2950	2950	0
496	20240704	105900	2492955	2950	2950	2950	2950	0
497	20240704	105800	2492955	2950	2950	2950	2950	0
498	20240704	105700	2492955	2950	2950	2950	2950	0
499	20240704	105600	2492955	2950	2950	2950	2950	0
500	20240704	105500	2492955	2950	2950	2950	2950	0
501	20240704	105400	2492955	2950	2950	2950	2950	0
502	20240704	105300	2492955	2950	2950	2950	2950	0
503	20240704	105200	2492955	2950	2950	2950	2950	0
504	20240704	105100	2492955	2950	2950	2950	2950	0
505	20240704	105000	2492955	2950	2950	2950	2950	0
506	20240704	104900	2492955	2950	2950	2950	2950	0
507	20240704	104800	2492955	2950	2950	2950	2950	0
508	20240704	104700	2492955	2950	2950	2950	2950	0
509	20240704	104600	2492955	2950	2950	2950	2950	0
510	20240704	104500	2492955	2950	2950	2950	2950	0
511	20240704	104400	2492955	2950	2950	2950	2950	0
512	20240704	104300	2492955	2950	2950	2950	2950	0
513	20240704	104200	2492955	2950	2950	2950	2950	0
514	20240704	104100	2492955	2950	2950	2950	2950	0
515	20240704	104000	2492955	2950	2950	2950	2950	0
516	20240704	103900	2492955	2950	2950	2950	2950	0
517	20240704	103800	2492955	2950	2950	2950	2950	0
518	20240704	103700	2492955	2950	2950	2950	2950	0
519	20240704	103600	2492955	2950	2950	2950	2950	0
520	20240704	103500	2492955	2950	2950	2950	2950	0
521	20240704	103400	2492955	2950	2950	2950	2950	0
522	20240704	103300	2492955	2950	2950	2950	2950	0
523	20240704	103200	2492955	2950	2950	2950	2950	0
524	20240704	103100	2492955	2950	2950	2950	2950	0
525	20240704	103000	2492955	2950	2950	2950	2950	0
526	20240704	102900	2492955	2950	2945	2950	2945	2
527	20240704	102800	2487060	2925	2925	2925	2925	0
528	20240704	102700	2487060	2925	2925	2925	2925	0
529	20240704	102600	2487060	2925	2925	2925	2925	0
530	20240704	102500	2487060	2925	2925	2925	2925	0
531	20240704	102400	2487060	2925	2925	2925	2925	1
532	20240704	102300	2484135	2940	2940	2940	2940	0
533	20240704	102200	2484135	2940	2940	2940	2940	0
534	20240704	102100	2484135	2940	2940	2940	2940	0
535	20240704	102000	2484135	2940	2940	2940	2940	0
536	20240704	101900	2484135	2940	2940	2940	2940	30
537	20240704	101800	2395935	2945	2945	2945	2945	0
538	20240704	101700	2395935	2945	2945	2945	2945	200
539	20240704	101600	1806935	2950	2950	2950	2950	25
540	20240704	101500	1733185	2955	2955	2955	2955	0
541	20240704	101400	1733185	2955	2955	2955	2955	0
542	20240704	101300	1733185	2955	2955	2955	2955	10
543	20240704	101200	1703635	2955	2955	2955	2955	20
544	20240704	101100	1644535	2955	2955	2955	2955	10
545	20240704	101000	1614985	2955	2955	2955	2955	20
546	20240704	100900	1555885	2955	2955	2955	2955	10
547	20240704	100800	1526335	2955	2955	2955	2955	0
548	20240704	100700	1526335	2955	2955	2955	2955	5
549	20240704	100600	1511560	2960	2960	2960	2960	0
550	20240704	100500	1511560	2960	2960	2960	2960	0
551	20240704	100400	1511560	2960	2960	2960	2960	0
552	20240704	100300	1511560	2960	2960	2960	2960	0
553	20240704	100200	1511560	2960	2960	2960	2960	0
554	20240704	100100	1511560	2960	2960	2960	2960	0
555	20240704	100000	1511560	2960	2960	2960	2960	0
556	20240704	095900	1511560	2960	2960	2960	2960	0
557	20240704	095800	1511560	2960	2960	2960	2960	0
558	20240704	095700	1511560	2960	2960	2960	2960	0
559	20240704	095600	1511560	2960	2960	2960	2960	0
560	20240704	095500	1511560	2960	2960	2960	2960	0
561	20240704	095400	1511560	2960	2960	2960	2960	0
562	20240704	095300	1511560	2960	2960	2960	2960	0
563	20240704	095200	1511560	2960	2960	2960	2960	0
564	20240704	095100	1511560	2960	2960	2960	2960	0
565	20240704	095000	1511560	2960	2960	2960	2960	1
566	20240704	094900	1508600	2950	2950	2950	2950	0
567	20240704	094800	1508600	2950	2950	2950	2950	0
568	20240704	094700	1508600	2950	2950	2950	2950	0
569	20240704	094600	1508600	2950	2950	2950	2950	0
570	20240704	094500	1508600	2950	2950	2950	2950	0
571	20240704	094400	1508600	2950	2950	2950	2950	0
572	20240704	094300	1508600	2950	2950	2950	2950	0
573	20240704	094200	1508600	2950	2950	2950	2950	0
574	20240704	094100	1508600	2950	2950	2950	2950	0
575	20240704	094000	1508600	2950	2950	2950	2950	0
576	20240704	093900	1508600	2950	2950	2950	2950	0
577	20240704	093800	1508600	2950	2950	2950	2950	0
578	20240704	093700	1508600	2950	2950	2950	2950	0
579	20240704	093600	1508600	2950	2950	2950	2950	0
580	20240704	093500	1508600	2950	2950	2950	2950	0
581	20240704	093400	1508600	2950	2950	2950	2950	0
582	20240704	093300	1508600	2950	2950	2950	2950	0
583	20240704	093200	1508600	2950	2950	2950	2950	0
584	20240704	093100	1508600	2950	2950	2950	2950	0
585	20240704	093000	1508600	2950	2950	2950	2950	0
586	20240704	092900	1508600	2950	2950	2950	2950	0
587	20240704	092800	1508600	2950	2950	2950	2950	0
588	20240704	092700	1508600	2950	2950	2950	2950	0
589	20240704	092600	1508600	2950	2950	2950	2950	0
590	20240704	092500	1508600	2950	2950	2950	2950	0
591	20240704	092400	1508600	2950	2950	2950	2950	22
592	20240704	092300	1443700	2950	2950	2950	2950	78
593	20240704	092200	1213600	2960	2960	2960	2960	0
594	20240704	092100	1213600	2960	2960	2960	2960	0
595	20240704	092000	1213600	2960	2960	2960	2960	0
596	20240704	091900	1213600	2960	2960	2960	2960	0
597	20240704	091800	1213600	2960	2960	2960	2960	0
598	20240704	091700	1213600	2960	2960	2960	2960	0
599	20240704	091600	1213600	2960	2960	2960	2960	0
600	20240704	091500	1213600	2960	2960	2960	2960	0
601	20240704	091400	1213600	2960	2960	2960	2960	0
602	20240704	091300	1213600	2960	2960	2960	2960	0
603	20240704	091200	1213600	2960	2960	2960	2960	0
604	20240704	091100	1213600	2960	2960	2960	2960	0
605	20240704	091000	1213600	2960	2960	2960	2960	0
606	20240704	090900	1213600	2960	2960	2960	2960	0
607	20240704	090800	1213600	2960	2960	2960	2960	240
608	20240704	090700	503200	2960	2960	2960	2960	0
609	20240704	090600	503200	2960	2960	2960	2960	0
610	20240704	090500	503200	2960	2960	2960	2960	0
611	20240704	090400	503200	2960	2960	2960	2960	0
612	20240704	090300	503200	2960	2960	2960	2960	0
613	20240704	090200	503200	2960	2960	2960	2960	0
614	20240704	090100	503200	2960	2960	2960	2960	0
615	20240704	090000	503200	2960	2960	2960	2960	170