KissMeData/045060/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193100	24563280	2860	2860	2860	2860	325
3	20240702	193000	24563280	2860	2860	2860	2860	0
4	20240702	192900	24563280	2860	2860	2860	2860	0
5	20240702	192800	24563280	2860	2860	2860	2860	0
6	20240702	192700	24563280	2860	2860	2860	2860	0
7	20240702	192600	24563280	2860	2860	2860	2860	0
8	20240702	192500	24563280	2860	2860	2860	2860	0
9	20240702	192400	24563280	2860	2860	2860	2860	0
10	20240702	192300	24563280	2860	2860	2860	2860	0
11	20240702	192200	24563280	2860	2860	2860	2860	0
12	20240702	192100	24563280	2860	2860	2860	2860	0
13	20240702	192000	24563280	2860	2860	2860	2860	0
14	20240702	191900	24563280	2860	2860	2860	2860	0
15	20240702	191800	24563280	2860	2860	2860	2860	0
16	20240702	191700	24563280	2860	2860	2860	2860	0
17	20240702	191600	24563280	2860	2860	2860	2860	0
18	20240702	191500	24563280	2860	2860	2860	2860	0
19	20240702	191400	24563280	2860	2860	2860	2860	0
20	20240702	191300	24563280	2860	2860	2860	2860	0
21	20240702	191200	24563280	2860	2860	2860	2860	0
22	20240702	191100	24563280	2860	2860	2860	2860	0
23	20240702	191000	24563280	2860	2860	2860	2860	0
24	20240702	190900	24563280	2860	2860	2860	2860	0
25	20240702	190800	24563280	2860	2860	2860	2860	0
26	20240702	190700	24563280	2860	2860	2860	2860	0
27	20240702	190600	24563280	2860	2860	2860	2860	0
28	20240702	190500	24563280	2860	2860	2860	2860	0
29	20240702	190400	24563280	2860	2860	2860	2860	0
30	20240702	190300	24563280	2860	2860	2860	2860	0
31	20240702	190200	24563280	2860	2860	2860	2860	0
32	20240702	190100	24563280	2860	2860	2860	2860	325
33	20240702	190000	24563280	2860	2860	2860	2860	0
34	20240702	185900	24563280	2860	2860	2860	2860	0
35	20240702	185800	24563280	2860	2860	2860	2860	0
36	20240702	185700	24563280	2860	2860	2860	2860	0
37	20240702	185600	24563280	2860	2860	2860	2860	0
38	20240702	185500	24563280	2860	2860	2860	2860	0
39	20240702	185400	24563280	2860	2860	2860	2860	0
40	20240702	185300	24563280	2860	2860	2860	2860	0
41	20240702	185200	24563280	2860	2860	2860	2860	0
42	20240702	185100	24563280	2860	2860	2860	2860	0
43	20240702	185000	24563280	2860	2860	2860	2860	0
44	20240702	184900	24563280	2860	2860	2860	2860	0
45	20240702	184800	24563280	2860	2860	2860	2860	0
46	20240702	184700	24563280	2860	2860	2860	2860	0
47	20240702	184600	24563280	2860	2860	2860	2860	0
48	20240702	184500	24563280	2860	2860	2860	2860	0
49	20240702	184400	24563280	2860	2860	2860	2860	0
50	20240702	184300	24563280	2860	2860	2860	2860	0
51	20240702	184200	24563280	2860	2860	2860	2860	0
52	20240702	184100	24563280	2860	2860	2860	2860	0
53	20240702	184000	24563280	2860	2860	2860	2860	0
54	20240702	183900	24563280	2860	2860	2860	2860	0
55	20240702	183800	24563280	2860	2860	2860	2860	0
56	20240702	183700	24563280	2860	2860	2860	2860	0
57	20240702	183600	24563280	2860	2860	2860	2860	0
58	20240702	183500	24563280	2860	2860	2860	2860	0
59	20240702	183400	24563280	2860	2860	2860	2860	0
60	20240702	183300	24563280	2860	2860	2860	2860	0
61	20240702	183200	24563280	2860	2860	2860	2860	0
62	20240702	183100	24563280	2860	2860	2860	2860	325
63	20240702	183000	24563280	2860	2860	2860	2860	0
64	20240702	182900	24563280	2860	2860	2860	2860	0
65	20240702	182800	24563280	2860	2860	2860	2860	0
66	20240702	182700	24563280	2860	2860	2860	2860	0
67	20240702	182600	24563280	2860	2860	2860	2860	0
68	20240702	182500	24563280	2860	2860	2860	2860	0
69	20240702	182400	24563280	2860	2860	2860	2860	0
70	20240702	182300	24563280	2860	2860	2860	2860	0
71	20240702	182200	24563280	2860	2860	2860	2860	0
72	20240702	182100	24563280	2860	2860	2860	2860	0
73	20240702	182000	24563280	2860	2860	2860	2860	0
74	20240702	181900	24563280	2860	2860	2860	2860	0
75	20240702	181800	24563280	2860	2860	2860	2860	0
76	20240702	181700	24563280	2860	2860	2860	2860	0
77	20240702	181600	24563280	2860	2860	2860	2860	0
78	20240702	181500	24563280	2860	2860	2860	2860	0
79	20240702	181400	24563280	2860	2860	2860	2860	0
80	20240702	181300	24563280	2860	2860	2860	2860	0
81	20240702	181200	24563280	2860	2860	2860	2860	0
82	20240702	181100	24563280	2860	2860	2860	2860	0
83	20240702	181000	24563280	2860	2860	2860	2860	0
84	20240702	180900	24563280	2860	2860	2860	2860	0
85	20240702	180800	24563280	2860	2860	2860	2860	0
86	20240702	180700	24563280	2860	2860	2860	2860	0
87	20240702	180600	24563280	2860	2860	2860	2860	0
88	20240702	180500	24563280	2860	2860	2860	2860	0
89	20240702	180400	24563280	2860	2860	2860	2860	0
90	20240702	180300	24563280	2860	2860	2860	2860	0
91	20240702	180200	24563280	2860	2860	2860	2860	0
92	20240702	180100	24563280	2860	2860	2860	2860	325
93	20240702	180000	24563280	2860	2860	2860	2860	0
94	20240702	175900	24563280	2860	2860	2860	2860	0
95	20240702	175800	24563280	2860	2860	2860	2860	0
96	20240702	175700	24563280	2860	2860	2860	2860	0
97	20240702	175600	24563280	2860	2860	2860	2860	0
98	20240702	175500	24563280	2860	2860	2860	2860	0
99	20240702	175400	24563280	2860	2860	2860	2860	0
100	20240702	175300	24563280	2860	2860	2860	2860	0
101	20240702	175200	24563280	2860	2860	2860	2860	0
102	20240702	175100	24563280	2860	2860	2860	2860	0
103	20240702	175000	24563280	2860	2860	2860	2860	0
104	20240702	174900	24563280	2860	2860	2860	2860	0
105	20240702	174800	24563280	2860	2860	2860	2860	0
106	20240702	174700	24563280	2860	2860	2860	2860	0
107	20240702	174600	24563280	2860	2860	2860	2860	0
108	20240702	174500	24563280	2860	2860	2860	2860	0
109	20240702	174400	24563280	2860	2860	2860	2860	0
110	20240702	174300	24563280	2860	2860	2860	2860	0
111	20240702	174200	24563280	2860	2860	2860	2860	0
112	20240702	174100	24563280	2860	2860	2860	2860	0
113	20240702	174000	24563280	2860	2860	2860	2860	0
114	20240702	173900	24563280	2860	2860	2860	2860	0
115	20240702	173800	24563280	2860	2860	2860	2860	0
116	20240702	173700	24563280	2860	2860	2860	2860	0
117	20240702	173600	24563280	2860	2860	2860	2860	0
118	20240702	173500	24563280	2860	2860	2860	2860	0
119	20240702	173400	24563280	2860	2860	2860	2860	0
120	20240702	173300	24563280	2860	2860	2860	2860	0
121	20240702	173200	24563280	2860	2860	2860	2860	0
122	20240702	173100	24563280	2860	2860	2860	2860	325
123	20240702	173000	24563280	2860	2860	2860	2860	0
124	20240702	172900	24563280	2860	2860	2860	2860	0
125	20240702	172800	24563280	2860	2860	2860	2860	0
126	20240702	172700	24563280	2860	2860	2860	2860	0
127	20240702	172600	24563280	2860	2860	2860	2860	0
128	20240702	172500	24563280	2860	2860	2860	2860	0
129	20240702	172400	24563280	2860	2860	2860	2860	0
130	20240702	172300	24563280	2860	2860	2860	2860	0
131	20240702	172200	24563280	2860	2860	2860	2860	0
132	20240702	172100	24563280	2860	2860	2860	2860	0
133	20240702	172000	24563280	2860	2860	2860	2860	0
134	20240702	171900	24563280	2860	2860	2860	2860	0
135	20240702	171800	24563280	2860	2860	2860	2860	0
136	20240702	171700	24563280	2860	2860	2860	2860	0
137	20240702	171600	24563280	2860	2860	2860	2860	0
138	20240702	171500	24563280	2860	2860	2860	2860	0
139	20240702	171400	24563280	2860	2860	2860	2860	0
140	20240702	171300	24563280	2860	2860	2860	2860	0
141	20240702	171200	24563280	2860	2860	2860	2860	0
142	20240702	171100	24563280	2860	2860	2860	2860	0
143	20240702	171000	24563280	2860	2860	2860	2860	0
144	20240702	170900	24563280	2860	2860	2860	2860	0
145	20240702	170800	24563280	2860	2860	2860	2860	0
146	20240702	170700	24563280	2860	2860	2860	2860	0
147	20240702	170600	24563280	2860	2860	2860	2860	0
148	20240702	170500	24563280	2860	2860	2860	2860	0
149	20240702	170400	24563280	2860	2860	2860	2860	0
150	20240702	170300	24563280	2860	2860	2860	2860	0
151	20240702	170200	24563280	2860	2860	2860	2860	0
152	20240702	170100	24563280	2860	2860	2860	2860	325
153	20240702	170000	24563280	2860	2860	2860	2860	0
154	20240702	165900	24563280	2860	2860	2860	2860	0
155	20240702	165800	24563280	2860	2860	2860	2860	0
156	20240702	165700	24563280	2860	2860	2860	2860	0
157	20240702	165600	24563280	2860	2860	2860	2860	0
158	20240702	165500	24563280	2860	2860	2860	2860	0
159	20240702	165400	24563280	2860	2860	2860	2860	0
160	20240702	165300	24563280	2860	2860	2860	2860	0
161	20240702	165200	24563280	2860	2860	2860	2860	0
162	20240702	165100	24563280	2860	2860	2860	2860	0
163	20240702	165000	24563280	2860	2860	2860	2860	0
164	20240702	164900	24563280	2860	2860	2860	2860	0
165	20240702	164800	24563280	2860	2860	2860	2860	0
166	20240702	164700	24563280	2860	2860	2860	2860	0
167	20240702	164600	24563280	2860	2860	2860	2860	0
168	20240702	164500	24563280	2860	2860	2860	2860	0
169	20240702	164400	24563280	2860	2860	2860	2860	0
170	20240702	164300	24563280	2860	2860	2860	2860	0
171	20240702	164200	24563280	2860	2860	2860	2860	0
172	20240702	164100	24563280	2860	2860	2860	2860	0
173	20240702	164000	24563280	2860	2860	2860	2860	0
174	20240702	163900	24563280	2860	2860	2860	2860	0
175	20240702	163800	24563280	2860	2860	2860	2860	0
176	20240702	163700	24563280	2860	2860	2860	2860	0
177	20240702	163600	24563280	2860	2860	2860	2860	0
178	20240702	163500	24563280	2860	2860	2860	2860	0
179	20240702	163400	24563280	2860	2860	2860	2860	0
180	20240702	163300	24563280	2860	2860	2860	2860	0
181	20240702	163200	24563280	2860	2860	2860	2860	0
182	20240702	163100	24563280	2860	2860	2860	2860	325
183	20240702	163000	24563280	2860	2860	2860	2860	0
184	20240702	162900	24563280	2860	2860	2860	2860	0
185	20240702	162800	24563280	2860	2860	2860	2860	0
186	20240702	162700	24563280	2860	2860	2860	2860	0
187	20240702	162600	24563280	2860	2860	2860	2860	0
188	20240702	162500	24563280	2860	2860	2860	2860	0
189	20240702	162400	24563280	2860	2860	2860	2860	0
190	20240702	162300	24563280	2860	2860	2860	2860	0
191	20240702	162200	24563280	2860	2860	2860	2860	0
192	20240702	162100	24563280	2860	2860	2860	2860	0
193	20240702	162000	24563280	2860	2860	2860	2860	0
194	20240702	161900	24563280	2860	2860	2860	2860	0
195	20240702	161800	24563280	2860	2860	2860	2860	0
196	20240702	161700	24563280	2860	2860	2860	2860	0
197	20240702	161600	24563280	2860	2860	2860	2860	0
198	20240702	161500	24563280	2860	2860	2860	2860	0
199	20240702	161400	24563280	2860	2860	2860	2860	0
200	20240702	161300	24563280	2860	2860	2860	2860	0
201	20240702	161200	24563280	2860	2860	2860	2860	0
202	20240702	161100	24563280	2860	2860	2860	2860	0
203	20240702	161000	24563280	2860	2860	2860	2860	0
204	20240702	160900	24563280	2860	2860	2860	2860	0
205	20240702	160800	24563280	2860	2860	2860	2860	0
206	20240702	160700	24563280	2860	2860	2860	2860	0
207	20240702	160600	24563280	2860	2860	2860	2860	0
208	20240702	160500	24563280	2860	2860	2860	2860	0
209	20240702	160400	24563280	2860	2860	2860	2860	0
210	20240702	160300	24563280	2860	2860	2860	2860	0
211	20240702	160200	24563280	2860	2860	2860	2860	0
212	20240702	160100	24563280	2860	2860	2860	2860	325
213	20240702	160000	24563280	2860	2860	2860	2860	0
214	20240702	155900	24563280	2860	2860	2860	2860	0
215	20240702	155800	24563280	2860	2860	2860	2860	0
216	20240702	155700	24563280	2860	2860	2860	2860	0
217	20240702	155600	24563280	2860	2860	2860	2860	0
218	20240702	155500	24563280	2860	2860	2860	2860	0
219	20240702	155400	24563280	2860	2860	2860	2860	0
220	20240702	155300	24563280	2860	2860	2860	2860	0
221	20240702	155200	24563280	2860	2860	2860	2860	0
222	20240702	155100	24563280	2860	2860	2860	2860	0
223	20240702	155000	24563280	2860	2860	2860	2860	0
224	20240702	154900	24563280	2860	2860	2860	2860	0
225	20240702	154800	24563280	2860	2860	2860	2860	0
226	20240702	154700	24563280	2860	2860	2860	2860	0
227	20240702	154600	24563280	2860	2860	2860	2860	0
228	20240702	154500	24563280	2860	2860	2860	2860	0
229	20240702	154400	24563280	2860	2860	2860	2860	0
230	20240702	154300	24563280	2860	2860	2860	2860	0
231	20240702	154200	24563280	2860	2860	2860	2860	0
232	20240702	154100	24563280	2860	2860	2860	2860	0
233	20240702	154000	24563280	2860	2860	2860	2860	0
234	20240702	153900	24563280	2860	2860	2860	2860	0
235	20240702	153800	24563280	2860	2860	2860	2860	0
236	20240702	153700	24563280	2860	2860	2860	2860	0
237	20240702	153600	24563280	2860	2860	2860	2860	0
238	20240702	153500	24563280	2860	2860	2860	2860	0
239	20240702	153400	24563280	2860	2860	2860	2860	0
240	20240702	153300	24563280	2860	2860	2860	2860	0
241	20240702	153200	24563280	2860	2860	2860	2860	0
242	20240702	153100	24563280	2860	2860	2860	2860	325
243	20240702	153000	24563280	2860	2860	2860	2860	325
244	20240702	152900	23633780	2860	2860	2860	2860	0
245	20240702	152800	23633780	2860	2860	2860	2860	0
246	20240702	152700	23633780	2860	2860	2860	2860	0
247	20240702	152600	23633780	2860	2860	2860	2860	0
248	20240702	152500	23633780	2860	2860	2860	2860	0
249	20240702	152400	23633780	2860	2860	2860	2860	0
250	20240702	152300	23633780	2860	2860	2860	2860	0
251	20240702	152200	23633780	2860	2860	2860	2860	0
252	20240702	152100	23633780	2860	2860	2860	2860	0
253	20240702	152000	23633780	2860	2860	2860	2860	0
254	20240702	151900	23633780	2860	2860	2860	2860	0
255	20240702	151800	23633780	2860	2860	2860	2860	50
256	20240702	151700	23490780	2865	2865	2865	2865	0
257	20240702	151600	23490780	2865	2860	2865	2860	4
258	20240702	151500	23479335	2860	2860	2860	2860	0
259	20240702	151400	23479335	2860	2860	2860	2860	0
260	20240702	151300	23479335	2860	2860	2860	2860	200
261	20240702	151200	22907335	2865	2865	2865	2865	0
262	20240702	151100	22907335	2865	2865	2865	2865	0
263	20240702	151000	22907335	2865	2865	2865	2865	1
264	20240702	150900	22904470	2865	2865	2865	2865	0
265	20240702	150800	22904470	2865	2865	2865	2865	0
266	20240702	150700	22904470	2865	2865	2865	2865	0
267	20240702	150600	22904470	2865	2865	2865	2865	0
268	20240702	150500	22904470	2865	2865	2865	2865	0
269	20240702	150400	22904470	2865	2865	2865	2865	0
270	20240702	150300	22904470	2865	2865	2865	2865	0
271	20240702	150200	22904470	2865	2865	2865	2865	0
272	20240702	150100	22904470	2865	2865	2865	2865	0
273	20240702	150000	22904470	2865	2865	2865	2865	0
274	20240702	145900	22904470	2865	2865	2865	2865	0
275	20240702	145800	22904470	2865	2865	2865	2865	1
276	20240702	145700	22901605	2860	2865	2865	2860	101
277	20240702	145600	22612245	2860	2860	2860	2860	3
278	20240702	145500	22603665	2860	2860	2860	2860	0
279	20240702	145400	22603665	2860	2860	2860	2860	0
280	20240702	145300	22603665	2860	2860	2860	2860	0
281	20240702	145200	22603665	2860	2860	2860	2860	0
282	20240702	145100	22603665	2860	2860	2860	2860	3
283	20240702	145000	22595085	2860	2860	2860	2860	0
284	20240702	144900	22595085	2860	2860	2860	2860	0
285	20240702	144800	22595085	2860	2860	2860	2860	0
286	20240702	144700	22595085	2860	2860	2860	2860	0
287	20240702	144600	22595085	2860	2860	2860	2860	3
288	20240702	144500	22586505	2860	2860	2860	2860	0
289	20240702	144400	22586505	2860	2860	2860	2860	0
290	20240702	144300	22586505	2860	2860	2860	2860	0
291	20240702	144200	22586505	2860	2860	2860	2860	9
292	20240702	144100	22560765	2860	2860	2860	2860	0
293	20240702	144000	22560765	2860	2860	2860	2860	0
294	20240702	143900	22560765	2860	2860	2860	2860	0
295	20240702	143800	22560765	2860	2860	2860	2860	0
296	20240702	143700	22560765	2860	2860	2860	2860	0
297	20240702	143600	22560765	2860	2860	2860	2860	0
298	20240702	143500	22560765	2860	2860	2860	2860	0
299	20240702	143400	22560765	2860	2860	2860	2860	0
300	20240702	143300	22560765	2860	2860	2860	2860	0
301	20240702	143200	22560765	2860	2860	2860	2860	0
302	20240702	143100	22560765	2860	2860	2860	2860	0
303	20240702	143000	22560765	2860	2860	2860	2860	0
304	20240702	142900	22560765	2860	2860	2860	2860	0
305	20240702	142800	22560765	2860	2860	2860	2860	0
306	20240702	142700	22560765	2860	2860	2860	2860	0
307	20240702	142600	22560765	2860	2860	2860	2860	6
308	20240702	142500	22543605	2860	2860	2860	2860	0
309	20240702	142400	22543605	2860	2860	2860	2860	0
310	20240702	142300	22543605	2860	2860	2860	2860	0
311	20240702	142200	22543605	2860	2860	2860	2860	0
312	20240702	142100	22543605	2860	2860	2860	2860	0
313	20240702	142000	22543605	2860	2860	2860	2860	0
314	20240702	141900	22543605	2860	2860	2860	2860	0
315	20240702	141800	22543605	2860	2860	2860	2860	0
316	20240702	141700	22543605	2860	2860	2860	2860	0
317	20240702	141600	22543605	2860	2860	2860	2860	3
318	20240702	141500	22535025	2860	2860	2860	2860	0
319	20240702	141400	22535025	2860	2860	2860	2860	0
320	20240702	141300	22535025	2860	2860	2860	2860	0
321	20240702	141200	22535025	2860	2860	2860	2860	0
322	20240702	141100	22535025	2860	2860	2860	2860	3
323	20240702	141000	22526445	2860	2860	2860	2860	0
324	20240702	140900	22526445	2860	2860	2860	2860	0
325	20240702	140800	22526445	2860	2860	2860	2860	3
326	20240702	140700	22517865	2860	2860	2860	2860	0
327	20240702	140600	22517865	2860	2860	2860	2860	0
328	20240702	140500	22517865	2860	2860	2860	2860	99
329	20240702	140400	22234725	2855	2855	2855	2855	1
330	20240702	140300	22231870	2855	2855	2855	2855	0
331	20240702	140200	22231870	2855	2855	2855	2855	0
332	20240702	140100	22231870	2855	2855	2855	2855	3
333	20240702	140000	22223305	2855	2855	2855	2855	0
334	20240702	135900	22223305	2855	2855	2855	2855	0
335	20240702	135800	22223305	2855	2855	2855	2855	0
336	20240702	135700	22223305	2855	2855	2855	2855	0
337	20240702	135600	22223305	2855	2855	2855	2855	3
338	20240702	135500	22214740	2855	2855	2855	2855	0
339	20240702	135400	22214740	2855	2855	2855	2855	0
340	20240702	135300	22214740	2855	2855	2855	2855	0
341	20240702	135200	22214740	2855	2855	2855	2855	0
342	20240702	135100	22214740	2855	2855	2855	2855	0
343	20240702	135000	22214740	2855	2855	2855	2855	0
344	20240702	134900	22214740	2855	2855	2855	2855	0
345	20240702	134800	22214740	2855	2855	2855	2855	0
346	20240702	134700	22214740	2855	2855	2855	2855	0
347	20240702	134600	22214740	2855	2855	2855	2855	0
348	20240702	134500	22214740	2855	2855	2855	2855	0
349	20240702	134400	22214740	2855	2865	2865	2855	131
350	20240702	134300	21840560	2860	2865	2865	2860	200
351	20240702	134200	21268080	2865	2865	2865	2865	9
352	20240702	134100	21242295	2865	2865	2865	2865	0
353	20240702	134000	21242295	2865	2865	2865	2865	0
354	20240702	133900	21242295	2865	2865	2865	2865	0
355	20240702	133800	21242295	2865	2865	2865	2865	0
356	20240702	133700	21242295	2865	2865	2865	2865	0
357	20240702	133600	21242295	2865	2865	2865	2865	0
358	20240702	133500	21242295	2865	2865	2865	2865	0
359	20240702	133400	21242295	2865	2865	2865	2865	0
360	20240702	133300	21242295	2865	2865	2865	2865	6
361	20240702	133200	21225105	2865	2865	2865	2865	0
362	20240702	133100	21225105	2865	2865	2865	2865	0
363	20240702	133000	21225105	2865	2865	2865	2865	0
364	20240702	132900	21225105	2865	2865	2865	2865	0
365	20240702	132800	21225105	2865	2865	2865	2865	0
366	20240702	132700	21225105	2865	2865	2865	2865	0
367	20240702	132600	21225105	2865	2865	2865	2865	3
368	20240702	132500	21216510	2865	2865	2865	2865	0
369	20240702	132400	21216510	2865	2865	2865	2865	100
370	20240702	132300	20930010	2865	2865	2865	2865	0
371	20240702	132200	20930010	2865	2865	2865	2865	0
372	20240702	132100	20930010	2865	2865	2865	2865	6
373	20240702	132000	20912820	2860	2860	2860	2860	0
374	20240702	131900	20912820	2860	2860	2860	2860	0
375	20240702	131800	20912820	2860	2860	2860	2860	0
376	20240702	131700	20912820	2860	2860	2860	2860	0
377	20240702	131600	20912820	2860	2860	2860	2860	3
378	20240702	131500	20904240	2870	2870	2870	2870	0
379	20240702	131400	20904240	2870	2870	2870	2870	0
380	20240702	131300	20904240	2870	2870	2870	2870	0
381	20240702	131200	20904240	2870	2870	2870	2870	0
382	20240702	131100	20904240	2870	2870	2870	2870	0
383	20240702	131000	20904240	2870	2870	2870	2870	0
384	20240702	130900	20904240	2870	2870	2870	2870	0
385	20240702	130800	20904240	2870	2870	2870	2870	0
386	20240702	130700	20904240	2870	2870	2870	2870	17
387	20240702	130600	20855450	2860	2860	2860	2860	0
388	20240702	130500	20855450	2860	2860	2860	2860	0
389	20240702	130400	20855450	2860	2860	2860	2860	0
390	20240702	130300	20855450	2860	2860	2860	2860	0
391	20240702	130200	20855450	2860	2860	2860	2860	0
392	20240702	130100	20855450	2860	2860	2860	2860	0
393	20240702	130000	20855450	2860	2860	2860	2860	0
394	20240702	125900	20855450	2860	2860	2860	2860	0
395	20240702	125800	20855450	2860	2860	2860	2860	7
396	20240702	125700	20835430	2860	2860	2860	2860	3
397	20240702	125600	20826850	2860	2860	2860	2860	0
398	20240702	125500	20826850	2860	2860	2860	2860	0
399	20240702	125400	20826850	2860	2860	2860	2860	0
400	20240702	125300	20826850	2860	2860	2860	2860	0
401	20240702	125200	20826850	2860	2860	2860	2860	0
402	20240702	125100	20826850	2860	2860	2860	2860	0
403	20240702	125000	20826850	2860	2870	2870	2860	323
404	20240702	124900	19901545	2870	2870	2870	2870	0
405	20240702	124800	19901545	2870	2870	2870	2870	0
406	20240702	124700	19901545	2870	2870	2870	2870	0
407	20240702	124600	19901545	2870	2870	2870	2870	0
408	20240702	124500	19901545	2870	2870	2870	2870	0
409	20240702	124400	19901545	2870	2870	2870	2870	0
410	20240702	124300	19901545	2870	2870	2870	2870	0
411	20240702	124200	19901545	2870	2870	2870	2870	0
412	20240702	124100	19901545	2870	2870	2870	2870	0
413	20240702	124000	19901545	2870	2870	2875	2870	6
414	20240702	123900	19884320	2870	2870	2870	2870	0
415	20240702	123800	19884320	2870	2870	2870	2870	0
416	20240702	123700	19884320	2870	2870	2870	2870	3
417	20240702	123600	19875710	2870	2870	2870	2870	0
418	20240702	123500	19875710	2870	2870	2870	2870	0
419	20240702	123400	19875710	2870	2870	2870	2870	0
420	20240702	123300	19875710	2870	2870	2870	2870	0
421	20240702	123200	19875710	2870	2870	2870	2870	3
422	20240702	123100	19867100	2870	2870	2870	2870	0
423	20240702	123000	19867100	2870	2870	2870	2870	0
424	20240702	122900	19867100	2870	2870	2870	2870	0
425	20240702	122800	19867100	2870	2870	2870	2870	0
426	20240702	122700	19867100	2870	2870	2870	2870	0
427	20240702	122600	19867100	2870	2870	2870	2870	53
428	20240702	122500	19714990	2870	2870	2870	2870	0
429	20240702	122400	19714990	2870	2870	2870	2870	0
430	20240702	122300	19714990	2870	2870	2870	2870	0
431	20240702	122200	19714990	2870	2870	2870	2870	0
432	20240702	122100	19714990	2870	2870	2870	2870	3
433	20240702	122000	19706380	2870	2870	2870	2870	0
434	20240702	121900	19706380	2870	2870	2870	2870	0
435	20240702	121800	19706380	2870	2870	2870	2870	0
436	20240702	121700	19706380	2870	2870	2870	2870	0
437	20240702	121600	19706380	2870	2870	2870	2870	3
438	20240702	121500	19697770	2870	2870	2870	2870	0
439	20240702	121400	19697770	2870	2870	2870	2870	0
440	20240702	121300	19697770	2870	2870	2870	2870	0
441	20240702	121200	19697770	2870	2870	2870	2870	0
442	20240702	121100	19697770	2870	2870	2870	2870	3
443	20240702	121000	19689160	2870	2870	2870	2870	0
444	20240702	120900	19689160	2870	2870	2870	2870	30
445	20240702	120800	19603060	2870	2870	2870	2870	0
446	20240702	120700	19603060	2870	2870	2870	2870	0
447	20240702	120600	19603060	2870	2870	2870	2870	3
448	20240702	120500	19594450	2870	2870	2870	2870	0
449	20240702	120400	19594450	2870	2870	2870	2870	0
450	20240702	120300	19594450	2870	2870	2870	2870	0
451	20240702	120200	19594450	2870	2870	2870	2870	0
452	20240702	120100	19594450	2870	2870	2870	2870	0
453	20240702	120000	19594450	2870	2870	2870	2870	0
454	20240702	115900	19594450	2870	2870	2870	2870	0
455	20240702	115800	19594450	2870	2870	2870	2870	0
456	20240702	115700	19594450	2870	2870	2870	2870	0
457	20240702	115600	19594450	2870	2870	2870	2870	3
458	20240702	115500	19585840	2870	2870	2870	2870	0
459	20240702	115400	19585840	2870	2870	2870	2870	0
460	20240702	115300	19585840	2870	2870	2870	2870	3
461	20240702	115200	19577230	2875	2875	2875	2875	0
462	20240702	115100	19577230	2875	2875	2875	2875	0
463	20240702	115000	19577230	2875	2875	2875	2875	0
464	20240702	114900	19577230	2875	2875	2875	2875	0
465	20240702	114800	19577230	2875	2875	2875	2875	0
466	20240702	114700	19577230	2875	2875	2875	2875	0
467	20240702	114600	19577230	2875	2875	2875	2875	0
468	20240702	114500	19577230	2875	2875	2875	2875	0
469	20240702	114400	19577230	2875	2875	2875	2875	451
470	20240702	114300	18280605	2875	2875	2875	2875	62
471	20240702	114200	18102355	2875	2875	2875	2875	0
472	20240702	114100	18102355	2875	2875	2875	2875	3
473	20240702	114000	18093730	2875	2875	2875	2875	0
474	20240702	113900	18093730	2875	2875	2875	2875	0
475	20240702	113800	18093730	2875	2875	2875	2875	0
476	20240702	113700	18093730	2875	2875	2875	2875	0
477	20240702	113600	18093730	2875	2875	2875	2875	3
478	20240702	113500	18085105	2875	2875	2875	2875	115
479	20240702	113400	17754480	2875	2875	2875	2875	0
480	20240702	113300	17754480	2875	2875	2875	2875	0
481	20240702	113200	17754480	2875	2875	2875	2875	0
482	20240702	113100	17754480	2875	2875	2875	2875	3
483	20240702	113000	17745855	2875	2875	2875	2875	0
484	20240702	112900	17745855	2875	2875	2875	2875	0
485	20240702	112800	17745855	2875	2875	2875	2875	0
486	20240702	112700	17745855	2875	2875	2875	2875	0
487	20240702	112600	17745855	2875	2875	2875	2875	3
488	20240702	112500	17737230	2875	2875	2875	2875	0
489	20240702	112400	17737230	2875	2875	2875	2875	0
490	20240702	112300	17737230	2875	2875	2875	2875	0
491	20240702	112200	17737230	2875	2875	2875	2875	0
492	20240702	112100	17737230	2875	2875	2875	2875	3
493	20240702	112000	17728605	2875	2875	2875	2875	0
494	20240702	111900	17728605	2875	2875	2875	2875	0
495	20240702	111800	17728605	2875	2875	2875	2875	0
496	20240702	111700	17728605	2875	2875	2875	2875	0
497	20240702	111600	17728605	2875	2880	2880	2875	570
498	20240702	111500	16087020	2880	2880	2880	2880	13
499	20240702	111400	16049580	2880	2880	2880	2880	0
500	20240702	111300	16049580	2880	2880	2880	2880	0
501	20240702	111200	16049580	2880	2880	2880	2880	0
502	20240702	111100	16049580	2880	2880	2880	2880	0
503	20240702	111000	16049580	2880	2880	2880	2880	0
504	20240702	110900	16049580	2880	2880	2880	2880	0
505	20240702	110800	16049580	2880	2880	2880	2880	0
506	20240702	110700	16049580	2880	2880	2880	2880	0
507	20240702	110600	16049580	2880	2880	2880	2880	0
508	20240702	110500	16049580	2880	2880	2880	2880	0
509	20240702	110400	16049580	2880	2880	2880	2880	0
510	20240702	110300	16049580	2880	2880	2880	2880	230
511	20240702	110200	15387180	2880	2880	2880	2880	63
512	20240702	110100	15205740	2880	2880	2880	2880	0
513	20240702	110000	15205740	2880	2880	2880	2880	0
514	20240702	105900	15205740	2880	2880	2880	2880	0
515	20240702	105800	15205740	2880	2880	2880	2880	0
516	20240702	105700	15205740	2880	2880	2880	2880	0
517	20240702	105600	15205740	2880	2880	2880	2880	3
518	20240702	105500	15197100	2880	2880	2880	2880	0
519	20240702	105400	15197100	2880	2880	2880	2880	0
520	20240702	105300	15197100	2880	2880	2880	2880	0
521	20240702	105200	15197100	2880	2880	2880	2880	0
522	20240702	105100	15197100	2880	2880	2880	2880	3
523	20240702	105000	15188460	2880	2880	2880	2880	0
524	20240702	104900	15188460	2880	2880	2880	2880	0
525	20240702	104800	15188460	2880	2880	2880	2880	0
526	20240702	104700	15188460	2880	2880	2880	2880	0
527	20240702	104600	15188460	2880	2880	2880	2880	9
528	20240702	104500	15162540	2880	2880	2880	2880	97
529	20240702	104400	14883180	2875	2875	2875	2875	0
530	20240702	104300	14883180	2875	2875	2875	2875	0
531	20240702	104200	14883180	2875	2875	2875	2875	0
532	20240702	104100	14883180	2875	2875	2875	2875	3
533	20240702	104000	14874555	2875	2875	2875	2875	0
534	20240702	103900	14874555	2875	2875	2875	2875	5
535	20240702	103800	14860180	2875	2875	2875	2875	12
536	20240702	103700	14825680	2875	2875	2875	2875	0
537	20240702	103600	14825680	2875	2875	2875	2875	0
538	20240702	103500	14825680	2875	2880	2880	2875	6
539	20240702	103400	14808405	2880	2880	2880	2880	71
540	20240702	103300	14603925	2880	2880	2880	2880	0
541	20240702	103200	14603925	2880	2880	2880	2880	0
542	20240702	103100	14603925	2880	2880	2880	2880	29
543	20240702	103000	14520405	2880	2880	2880	2880	191
544	20240702	102900	13970325	2880	2880	2880	2880	0
545	20240702	102800	13970325	2880	2880	2880	2880	0
546	20240702	102700	13970325	2880	2880	2880	2880	0
547	20240702	102600	13970325	2880	2880	2880	2880	0
548	20240702	102500	13970325	2880	2880	2880	2880	2
549	20240702	102400	13964565	2880	2880	2880	2880	0
550	20240702	102300	13964565	2880	2880	2880	2880	0
551	20240702	102200	13964565	2880	2880	2880	2880	0
552	20240702	102100	13964565	2880	2880	2880	2880	0
553	20240702	102000	13964565	2880	2880	2880	2880	0
554	20240702	101900	13964565	2880	2880	2880	2880	0
555	20240702	101800	13964565	2880	2880	2880	2880	0
556	20240702	101700	13964565	2880	2880	2880	2880	16
557	20240702	101600	13918485	2880	2880	2880	2880	3
558	20240702	101500	13909845	2880	2880	2880	2880	5
559	20240702	101400	13895445	2880	2880	2880	2880	0
560	20240702	101300	13895445	2880	2880	2880	2880	0
561	20240702	101200	13895445	2880	2880	2880	2880	0
562	20240702	101100	13895445	2880	2880	2880	2880	3
563	20240702	101000	13886805	2880	2880	2880	2880	0
564	20240702	100900	13886805	2880	2880	2880	2880	0
565	20240702	100800	13886805	2880	2880	2880	2880	4
566	20240702	100700	13875285	2880	2880	2880	2880	0
567	20240702	100600	13875285	2880	2880	2880	2880	3
568	20240702	100500	13866645	2880	2880	2880	2880	3
569	20240702	100400	13858005	2880	2880	2880	2880	11
570	20240702	100300	13826325	2880	2880	2880	2880	0
571	20240702	100200	13826325	2880	2880	2880	2880	0
572	20240702	100100	13826325	2880	2880	2880	2880	0
573	20240702	100000	13826325	2880	2880	2880	2880	0
574	20240702	095900	13826325	2880	2880	2880	2880	0
575	20240702	095800	13826325	2880	2885	2885	2880	208
576	20240702	095700	13227280	2885	2885	2885	2885	1
577	20240702	095600	13224395	2880	2880	2880	2880	0
578	20240702	095500	13224395	2880	2880	2880	2880	20
579	20240702	095400	13166795	2890	2890	2890	2890	0
580	20240702	095300	13166795	2890	2890	2890	2890	0
581	20240702	095200	13166795	2890	2890	2890	2890	0
582	20240702	095100	13166795	2890	2890	2890	2890	0
583	20240702	095000	13166795	2890	2890	2890	2890	0
584	20240702	094900	13166795	2890	2890	2890	2890	0
585	20240702	094800	13166795	2890	2885	2890	2885	172
586	20240702	094700	12670155	2885	2885	2885	2885	18
587	20240702	094600	12618225	2880	2880	2880	2880	0
588	20240702	094500	12618225	2880	2880	2880	2880	0
589	20240702	094400	12618225	2880	2880	2880	2880	0
590	20240702	094300	12618225	2880	2880	2880	2880	0
591	20240702	094200	12618225	2880	2880	2880	2880	0
592	20240702	094100	12618225	2880	2880	2880	2880	3
593	20240702	094000	12609585	2880	2880	2880	2880	0
594	20240702	093900	12609585	2880	2880	2880	2880	0
595	20240702	093800	12609585	2880	2880	2880	2880	0
596	20240702	093700	12609585	2880	2880	2880	2880	0
597	20240702	093600	12609585	2880	2880	2880	2880	0
598	20240702	093500	12609585	2880	2890	2890	2880	250
599	20240702	093400	11889185	2885	2885	2885	2885	226
600	20240702	093300	11237175	2890	2890	2890	2890	0
601	20240702	093200	11237175	2890	2890	2890	2890	0
602	20240702	093100	11237175	2890	2890	2890	2890	101
603	20240702	093000	10945285	2890	2890	2890	2890	1
604	20240702	092900	10942395	2890	2890	2890	2890	0
605	20240702	092800	10942395	2890	2890	2890	2890	0
606	20240702	092700	10942395	2890	2890	2890	2890	1
607	20240702	092600	10939505	2885	2885	2885	2885	0
608	20240702	092500	10939505	2885	2885	2885	2885	0
609	20240702	092400	10939505	2885	2885	2885	2885	662
610	20240702	092300	9029635	2885	2885	2885	2885	0
611	20240702	092200	9029635	2885	2885	2885	2885	0
612	20240702	092100	9029635	2885	2885	2885	2885	0
613	20240702	092000	9029635	2885	2885	2885	2885	0
614	20240702	091900	9029635	2885	2885	2885	2885	0
615	20240702	091800	9029635	2885	2885	2885	2885	0
616	20240702	091700	9029635	2885	2885	2885	2885	0
617	20240702	091600	9029635	2885	2885	2885	2885	0
618	20240702	091500	9029635	2885	2885	2885	2885	0
619	20240702	091400	9029635	2885	2885	2885	2885	0
620	20240702	091300	9029635	2885	2885	2885	2885	0
621	20240702	091200	9029635	2885	2885	2885	2885	0
622	20240702	091100	9029635	2885	2885	2885	2885	0
623	20240702	091000	9029635	2885	2885	2885	2885	0
624	20240702	090900	9029635	2885	2885	2885	2885	0
625	20240702	090800	9029635	2885	2885	2885	2885	60
626	20240702	090700	8856535	2885	2885	2885	2885	0
627	20240702	090600	8856535	2885	2885	2885	2885	0
628	20240702	090500	8856535	2885	2885	2885	2885	0
629	20240702	090400	8856535	2885	2885	2885	2885	0
630	20240702	090300	8856535	2885	2885	2885	2885	2000
631	20240702	090200	3086535	2905	2905	2905	2905	0
632	20240702	090100	3086535	2905	2905	2905	2905	0
633	20240702	090000	3086535	2905	2890	2905	2890	464