KissMeData/041920/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192800	166686160	5820	5820	5820	5820	2986
3	20240704	192700	166686160	5820	5820	5820	5820	0
4	20240704	192600	166686160	5820	5820	5820	5820	0
5	20240704	192500	166686160	5820	5820	5820	5820	0
6	20240704	192400	166686160	5820	5820	5820	5820	0
7	20240704	192300	166686160	5820	5820	5820	5820	0
8	20240704	192200	166686160	5820	5820	5820	5820	0
9	20240704	192100	166686160	5820	5820	5820	5820	0
10	20240704	192000	166686160	5820	5820	5820	5820	0
11	20240704	191900	166686160	5820	5820	5820	5820	0
12	20240704	191800	166686160	5820	5820	5820	5820	0
13	20240704	191700	166686160	5820	5820	5820	5820	0
14	20240704	191600	166686160	5820	5820	5820	5820	0
15	20240704	191500	166686160	5820	5820	5820	5820	0
16	20240704	191400	166686160	5820	5820	5820	5820	0
17	20240704	191300	166686160	5820	5820	5820	5820	0
18	20240704	191200	166686160	5820	5820	5820	5820	0
19	20240704	191100	166686160	5820	5820	5820	5820	0
20	20240704	191000	166686160	5820	5820	5820	5820	0
21	20240704	190900	166686160	5820	5820	5820	5820	0
22	20240704	190800	166686160	5820	5820	5820	5820	0
23	20240704	190700	166686160	5820	5820	5820	5820	0
24	20240704	190600	166686160	5820	5820	5820	5820	0
25	20240704	190500	166686160	5820	5820	5820	5820	0
26	20240704	190400	166686160	5820	5820	5820	5820	0
27	20240704	190300	166686160	5820	5820	5820	5820	0
28	20240704	190200	166686160	5820	5820	5820	5820	0
29	20240704	190100	166686160	5820	5820	5820	5820	0
30	20240704	190000	166686160	5820	5820	5820	5820	0
31	20240704	185900	166686160	5820	5820	5820	5820	0
32	20240704	185800	166686160	5820	5820	5820	5820	2986
33	20240704	185700	166686160	5820	5820	5820	5820	0
34	20240704	185600	166686160	5820	5820	5820	5820	0
35	20240704	185500	166686160	5820	5820	5820	5820	0
36	20240704	185400	166686160	5820	5820	5820	5820	0
37	20240704	185300	166686160	5820	5820	5820	5820	0
38	20240704	185200	166686160	5820	5820	5820	5820	0
39	20240704	185100	166686160	5820	5820	5820	5820	0
40	20240704	185000	166686160	5820	5820	5820	5820	0
41	20240704	184900	166686160	5820	5820	5820	5820	0
42	20240704	184800	166686160	5820	5820	5820	5820	0
43	20240704	184700	166686160	5820	5820	5820	5820	0
44	20240704	184600	166686160	5820	5820	5820	5820	0
45	20240704	184500	166686160	5820	5820	5820	5820	0
46	20240704	184400	166686160	5820	5820	5820	5820	0
47	20240704	184300	166686160	5820	5820	5820	5820	0
48	20240704	184200	166686160	5820	5820	5820	5820	0
49	20240704	184100	166686160	5820	5820	5820	5820	0
50	20240704	184000	166686160	5820	5820	5820	5820	0
51	20240704	183900	166686160	5820	5820	5820	5820	0
52	20240704	183800	166686160	5820	5820	5820	5820	0
53	20240704	183700	166686160	5820	5820	5820	5820	0
54	20240704	183600	166686160	5820	5820	5820	5820	0
55	20240704	183500	166686160	5820	5820	5820	5820	0
56	20240704	183400	166686160	5820	5820	5820	5820	0
57	20240704	183300	166686160	5820	5820	5820	5820	0
58	20240704	183200	166686160	5820	5820	5820	5820	0
59	20240704	183100	166686160	5820	5820	5820	5820	0
60	20240704	183000	166686160	5820	5820	5820	5820	0
61	20240704	182900	166686160	5820	5820	5820	5820	0
62	20240704	182800	166686160	5820	5820	5820	5820	2986
63	20240704	182700	166686160	5820	5820	5820	5820	0
64	20240704	182600	166686160	5820	5820	5820	5820	0
65	20240704	182500	166686160	5820	5820	5820	5820	0
66	20240704	182400	166686160	5820	5820	5820	5820	0
67	20240704	182300	166686160	5820	5820	5820	5820	0
68	20240704	182200	166686160	5820	5820	5820	5820	0
69	20240704	182100	166686160	5820	5820	5820	5820	0
70	20240704	182000	166686160	5820	5820	5820	5820	0
71	20240704	181900	166686160	5820	5820	5820	5820	0
72	20240704	181800	166686160	5820	5820	5820	5820	0
73	20240704	181700	166686160	5820	5820	5820	5820	0
74	20240704	181600	166686160	5820	5820	5820	5820	0
75	20240704	181500	166686160	5820	5820	5820	5820	0
76	20240704	181400	166686160	5820	5820	5820	5820	0
77	20240704	181300	166686160	5820	5820	5820	5820	0
78	20240704	181200	166686160	5820	5820	5820	5820	0
79	20240704	181100	166686160	5820	5820	5820	5820	0
80	20240704	181000	166686160	5820	5820	5820	5820	0
81	20240704	180900	166686160	5820	5820	5820	5820	0
82	20240704	180800	166686160	5820	5820	5820	5820	0
83	20240704	180700	166686160	5820	5820	5820	5820	0
84	20240704	180600	166686160	5820	5820	5820	5820	0
85	20240704	180500	166686160	5820	5820	5820	5820	0
86	20240704	180400	166686160	5820	5820	5820	5820	0
87	20240704	180300	166686160	5820	5820	5820	5820	0
88	20240704	180200	166686160	5820	5820	5820	5820	0
89	20240704	180100	166686160	5820	5820	5820	5820	0
90	20240704	180000	166686160	5820	5820	5820	5820	0
91	20240704	175900	166686160	5820	5820	5820	5820	0
92	20240704	175800	166686160	5820	5820	5820	5820	2986
93	20240704	175700	166686160	5820	5820	5820	5820	0
94	20240704	175600	166686160	5820	5820	5820	5820	0
95	20240704	175500	166686160	5820	5820	5820	5820	0
96	20240704	175400	166686160	5820	5820	5820	5820	0
97	20240704	175300	166686160	5820	5820	5820	5820	0
98	20240704	175200	166686160	5820	5820	5820	5820	0
99	20240704	175100	166686160	5820	5820	5820	5820	0
100	20240704	175000	166686160	5820	5820	5820	5820	0
101	20240704	174900	166686160	5820	5820	5820	5820	0
102	20240704	174800	166686160	5820	5820	5820	5820	0
103	20240704	174700	166686160	5820	5820	5820	5820	0
104	20240704	174600	166686160	5820	5820	5820	5820	0
105	20240704	174500	166686160	5820	5820	5820	5820	0
106	20240704	174400	166686160	5820	5820	5820	5820	0
107	20240704	174300	166686160	5820	5820	5820	5820	0
108	20240704	174200	166686160	5820	5820	5820	5820	0
109	20240704	174100	166686160	5820	5820	5820	5820	0
110	20240704	174000	166686160	5820	5820	5820	5820	0
111	20240704	173900	166686160	5820	5820	5820	5820	0
112	20240704	173800	166686160	5820	5820	5820	5820	0
113	20240704	173700	166686160	5820	5820	5820	5820	0
114	20240704	173600	166686160	5820	5820	5820	5820	0
115	20240704	173500	166686160	5820	5820	5820	5820	0
116	20240704	173400	166686160	5820	5820	5820	5820	0
117	20240704	173300	166686160	5820	5820	5820	5820	0
118	20240704	173200	166686160	5820	5820	5820	5820	0
119	20240704	173100	166686160	5820	5820	5820	5820	0
120	20240704	173000	166686160	5820	5820	5820	5820	0
121	20240704	172900	166686160	5820	5820	5820	5820	0
122	20240704	172800	166686160	5820	5820	5820	5820	2986
123	20240704	172700	166686160	5820	5820	5820	5820	0
124	20240704	172600	166686160	5820	5820	5820	5820	0
125	20240704	172500	166686160	5820	5820	5820	5820	0
126	20240704	172400	166686160	5820	5820	5820	5820	0
127	20240704	172300	166686160	5820	5820	5820	5820	0
128	20240704	172200	166686160	5820	5820	5820	5820	0
129	20240704	172100	166686160	5820	5820	5820	5820	0
130	20240704	172000	166686160	5820	5820	5820	5820	0
131	20240704	171900	166686160	5820	5820	5820	5820	0
132	20240704	171800	166686160	5820	5820	5820	5820	0
133	20240704	171700	166686160	5820	5820	5820	5820	0
134	20240704	171600	166686160	5820	5820	5820	5820	0
135	20240704	171500	166686160	5820	5820	5820	5820	0
136	20240704	171400	166686160	5820	5820	5820	5820	0
137	20240704	171300	166686160	5820	5820	5820	5820	0
138	20240704	171200	166686160	5820	5820	5820	5820	0
139	20240704	171100	166686160	5820	5820	5820	5820	0
140	20240704	171000	166686160	5820	5820	5820	5820	0
141	20240704	170900	166686160	5820	5820	5820	5820	0
142	20240704	170800	166686160	5820	5820	5820	5820	0
143	20240704	170700	166686160	5820	5820	5820	5820	0
144	20240704	170600	166686160	5820	5820	5820	5820	0
145	20240704	170500	166686160	5820	5820	5820	5820	0
146	20240704	170400	166686160	5820	5820	5820	5820	0
147	20240704	170300	166686160	5820	5820	5820	5820	0
148	20240704	170200	166686160	5820	5820	5820	5820	0
149	20240704	170100	166686160	5820	5820	5820	5820	0
150	20240704	170000	166686160	5820	5820	5820	5820	0
151	20240704	165900	166686160	5820	5820	5820	5820	0
152	20240704	165800	166686160	5820	5820	5820	5820	2986
153	20240704	165700	166686160	5820	5820	5820	5820	0
154	20240704	165600	166686160	5820	5820	5820	5820	0
155	20240704	165500	166686160	5820	5820	5820	5820	0
156	20240704	165400	166686160	5820	5820	5820	5820	0
157	20240704	165300	166686160	5820	5820	5820	5820	0
158	20240704	165200	166686160	5820	5820	5820	5820	0
159	20240704	165100	166686160	5820	5820	5820	5820	0
160	20240704	165000	166686160	5820	5820	5820	5820	0
161	20240704	164900	166686160	5820	5820	5820	5820	0
162	20240704	164800	166686160	5820	5820	5820	5820	0
163	20240704	164700	166686160	5820	5820	5820	5820	0
164	20240704	164600	166686160	5820	5820	5820	5820	0
165	20240704	164500	166686160	5820	5820	5820	5820	0
166	20240704	164400	166686160	5820	5820	5820	5820	0
167	20240704	164300	166686160	5820	5820	5820	5820	0
168	20240704	164200	166686160	5820	5820	5820	5820	0
169	20240704	164100	166686160	5820	5820	5820	5820	0
170	20240704	164000	166686160	5820	5820	5820	5820	0
171	20240704	163900	166686160	5820	5820	5820	5820	0
172	20240704	163800	166686160	5820	5820	5820	5820	0
173	20240704	163700	166686160	5820	5820	5820	5820	0
174	20240704	163600	166686160	5820	5820	5820	5820	0
175	20240704	163500	166686160	5820	5820	5820	5820	0
176	20240704	163400	166686160	5820	5820	5820	5820	0
177	20240704	163300	166686160	5820	5820	5820	5820	0
178	20240704	163200	166686160	5820	5820	5820	5820	0
179	20240704	163100	166686160	5820	5820	5820	5820	0
180	20240704	163000	166686160	5820	5820	5820	5820	0
181	20240704	162900	166686160	5820	5820	5820	5820	0
182	20240704	162800	166686160	5820	5820	5820	5820	2986
183	20240704	162700	166686160	5820	5820	5820	5820	0
184	20240704	162600	166686160	5820	5820	5820	5820	0
185	20240704	162500	166686160	5820	5820	5820	5820	0
186	20240704	162400	166686160	5820	5820	5820	5820	0
187	20240704	162300	166686160	5820	5820	5820	5820	0
188	20240704	162200	166686160	5820	5820	5820	5820	0
189	20240704	162100	166686160	5820	5820	5820	5820	0
190	20240704	162000	166686160	5820	5820	5820	5820	0
191	20240704	161900	166686160	5820	5820	5820	5820	0
192	20240704	161800	166686160	5820	5820	5820	5820	0
193	20240704	161700	166686160	5820	5820	5820	5820	0
194	20240704	161600	166686160	5820	5820	5820	5820	0
195	20240704	161500	166686160	5820	5820	5820	5820	0
196	20240704	161400	166686160	5820	5820	5820	5820	0
197	20240704	161300	166686160	5820	5820	5820	5820	0
198	20240704	161200	166686160	5820	5820	5820	5820	0
199	20240704	161100	166686160	5820	5820	5820	5820	0
200	20240704	161000	166686160	5820	5820	5820	5820	0
201	20240704	160900	166686160	5820	5820	5820	5820	0
202	20240704	160800	166686160	5820	5820	5820	5820	0
203	20240704	160700	166686160	5820	5820	5820	5820	0
204	20240704	160600	166686160	5820	5820	5820	5820	0
205	20240704	160500	166686160	5820	5820	5820	5820	0
206	20240704	160400	166686160	5820	5820	5820	5820	0
207	20240704	160300	166686160	5820	5820	5820	5820	0
208	20240704	160200	166686160	5820	5820	5820	5820	0
209	20240704	160100	166686160	5820	5820	5820	5820	0
210	20240704	160000	166686160	5820	5820	5820	5820	0
211	20240704	155900	166686160	5820	5820	5820	5820	0
212	20240704	155800	166686160	5820	5820	5820	5820	2986
213	20240704	155700	166686160	5820	5820	5820	5820	0
214	20240704	155600	166686160	5820	5820	5820	5820	0
215	20240704	155500	166686160	5820	5820	5820	5820	0
216	20240704	155400	166686160	5820	5820	5820	5820	0
217	20240704	155300	166686160	5820	5820	5820	5820	0
218	20240704	155200	166686160	5820	5820	5820	5820	0
219	20240704	155100	166686160	5820	5820	5820	5820	0
220	20240704	155000	166686160	5820	5820	5820	5820	0
221	20240704	154900	166686160	5820	5820	5820	5820	0
222	20240704	154800	166686160	5820	5820	5820	5820	0
223	20240704	154700	166686160	5820	5820	5820	5820	0
224	20240704	154600	166686160	5820	5820	5820	5820	0
225	20240704	154500	166686160	5820	5820	5820	5820	0
226	20240704	154400	166686160	5820	5820	5820	5820	0
227	20240704	154300	166686160	5820	5820	5820	5820	0
228	20240704	154200	166686160	5820	5820	5820	5820	0
229	20240704	154100	166686160	5820	5820	5820	5820	0
230	20240704	154000	166686160	5820	5820	5820	5820	0
231	20240704	153900	166686160	5820	5820	5820	5820	0
232	20240704	153800	166686160	5820	5820	5820	5820	0
233	20240704	153700	166686160	5820	5820	5820	5820	0
234	20240704	153600	166686160	5820	5820	5820	5820	0
235	20240704	153500	166686160	5820	5820	5820	5820	0
236	20240704	153400	166686160	5820	5820	5820	5820	0
237	20240704	153300	166686160	5820	5820	5820	5820	0
238	20240704	153200	166686160	5820	5820	5820	5820	0
239	20240704	153100	166686160	5820	5820	5820	5820	0
240	20240704	153000	166686160	5820	5820	5820	5820	2986
241	20240704	152900	149307640	5850	5850	5850	5850	0
242	20240704	152800	149307640	5850	5850	5850	5850	0
243	20240704	152700	149307640	5850	5850	5850	5850	0
244	20240704	152600	149307640	5850	5850	5850	5850	0
245	20240704	152500	149307640	5850	5850	5850	5850	0
246	20240704	152400	149307640	5850	5850	5850	5850	0
247	20240704	152300	149307640	5850	5850	5850	5850	0
248	20240704	152200	149307640	5850	5850	5850	5850	0
249	20240704	152100	149307640	5850	5850	5850	5850	0
250	20240704	152000	149307640	5850	5850	5850	5850	0
251	20240704	151900	149307640	5850	5810	5850	5810	81
252	20240704	151800	148836150	5810	5820	5820	5810	1777
253	20240704	151700	138508840	5820	5820	5820	5820	74
254	20240704	151600	138078160	5830	5830	5830	5830	0
255	20240704	151500	138078160	5830	5830	5830	5830	2
256	20240704	151400	138066500	5830	5830	5830	5830	630
257	20240704	151300	134393600	5830	5830	5830	5830	7
258	20240704	151200	134352790	5830	5830	5830	5830	0
259	20240704	151100	134352790	5830	5830	5830	5830	0
260	20240704	151000	134352790	5830	5830	5830	5830	80
261	20240704	150900	133886390	5830	5830	5830	5830	0
262	20240704	150800	133886390	5830	5830	5830	5830	1
263	20240704	150700	133880560	5830	5830	5830	5830	28
264	20240704	150600	133717320	5850	5850	5850	5850	0
265	20240704	150500	133717320	5850	5850	5850	5850	0
266	20240704	150400	133717320	5850	5850	5850	5850	0
267	20240704	150300	133717320	5850	5850	5850	5850	0
268	20240704	150200	133717320	5850	5830	5850	5830	4
269	20240704	150100	133693960	5840	5840	5840	5840	0
270	20240704	150000	133693960	5840	5840	5840	5840	64
271	20240704	145900	133320200	5850	5850	5850	5850	0
272	20240704	145800	133320200	5850	5850	5850	5850	0
273	20240704	145700	133320200	5850	5850	5850	5850	0
274	20240704	145600	133320200	5850	5850	5850	5850	0
275	20240704	145500	133320200	5850	5850	5850	5850	500
276	20240704	145400	130395200	5860	5860	5860	5860	0
277	20240704	145300	130395200	5860	5860	5860	5860	0
278	20240704	145200	130395200	5860	5860	5860	5860	0
279	20240704	145100	130395200	5860	5850	5860	5850	259
280	20240704	145000	128880030	5850	5850	5850	5850	2
281	20240704	144900	128868330	5830	5830	5830	5830	0
282	20240704	144800	128868330	5830	5830	5830	5830	250
283	20240704	144700	127410830	5830	5830	5830	5830	153
284	20240704	144600	126518840	5840	5840	5840	5840	0
285	20240704	144500	126518840	5840	5840	5840	5840	0
286	20240704	144400	126518840	5840	5840	5840	5840	0
287	20240704	144300	126518840	5840	5840	5840	5840	0
288	20240704	144200	126518840	5840	5840	5840	5840	0
289	20240704	144100	126518840	5840	5840	5840	5840	0
290	20240704	144000	126518840	5840	5840	5840	5840	0
291	20240704	143900	126518840	5840	5840	5840	5840	0
292	20240704	143800	126518840	5840	5840	5840	5840	0
293	20240704	143700	126518840	5840	5840	5840	5840	1243
294	20240704	143600	119259720	5840	5830	5840	5830	102
295	20240704	143500	118664060	5830	5830	5830	5830	1
296	20240704	143400	118658230	5840	5840	5840	5840	0
297	20240704	143300	118658230	5840	5840	5840	5840	10
298	20240704	143200	118599830	5840	5840	5840	5840	2
299	20240704	143100	118588150	5810	5810	5810	5810	0
300	20240704	143000	118588150	5810	5810	5810	5810	0
301	20240704	142900	118588150	5810	5820	5820	5810	287
302	20240704	142800	116919240	5840	5840	5840	5840	0
303	20240704	142700	116919240	5840	5840	5840	5840	0
304	20240704	142600	116919240	5840	5840	5840	5840	0
305	20240704	142500	116919240	5840	5840	5840	5840	0
306	20240704	142400	116919240	5840	5840	5840	5840	0
307	20240704	142300	116919240	5840	5840	5840	5840	0
308	20240704	142200	116919240	5840	5820	5840	5820	6
309	20240704	142100	116884220	5820	5820	5820	5820	0
310	20240704	142000	116884220	5820	5820	5820	5820	0
311	20240704	141900	116884220	5820	5820	5820	5820	0
312	20240704	141800	116884220	5820	5820	5820	5820	210
313	20240704	141700	115662020	5840	5840	5840	5840	0
314	20240704	141600	115662020	5840	5840	5840	5840	0
315	20240704	141500	115662020	5840	5840	5840	5840	0
316	20240704	141400	115662020	5840	5840	5840	5840	0
317	20240704	141300	115662020	5840	5840	5840	5840	2
318	20240704	141200	115650340	5820	5820	5820	5820	0
319	20240704	141100	115650340	5820	5820	5820	5820	0
320	20240704	141000	115650340	5820	5820	5820	5820	0
321	20240704	140900	115650340	5820	5820	5820	5820	0
322	20240704	140800	115650340	5820	5820	5820	5820	0
323	20240704	140700	115650340	5820	5820	5820	5820	0
324	20240704	140600	115650340	5820	5820	5820	5820	0
325	20240704	140500	115650340	5820	5820	5820	5820	44
326	20240704	140400	115394260	5820	5820	5820	5820	0
327	20240704	140300	115394260	5820	5820	5820	5820	0
328	20240704	140200	115394260	5820	5820	5820	5820	195
329	20240704	140100	114259360	5820	5820	5820	5820	85
330	20240704	140000	113764660	5820	5810	5820	5810	2489
331	20240704	135900	99302710	5810	5810	5810	5810	0
332	20240704	135800	99302710	5810	5810	5810	5810	0
333	20240704	135700	99302710	5810	5810	5810	5810	541
334	20240704	135600	96159500	5820	5820	5820	5820	100
335	20240704	135500	95577500	5840	5840	5840	5840	0
336	20240704	135400	95577500	5840	5840	5840	5840	0
337	20240704	135300	95577500	5840	5840	5840	5840	0
338	20240704	135200	95577500	5840	5840	5840	5840	0
339	20240704	135100	95577500	5840	5840	5840	5840	0
340	20240704	135000	95577500	5840	5840	5840	5840	0
341	20240704	134900	95577500	5840	5840	5840	5840	0
342	20240704	134800	95577500	5840	5840	5840	5840	0
343	20240704	134700	95577500	5840	5840	5840	5840	3
344	20240704	134600	95559980	5840	5840	5840	5840	0
345	20240704	134500	95559980	5840	5840	5840	5840	0
346	20240704	134400	95559980	5840	5840	5840	5840	1197
347	20240704	134300	88569500	5840	5840	5840	5840	0
348	20240704	134200	88569500	5840	5840	5840	5840	2
349	20240704	134100	88557820	5810	5810	5810	5810	0
350	20240704	134000	88557820	5810	5810	5810	5810	0
351	20240704	133900	88557820	5810	5810	5810	5810	0
352	20240704	133800	88557820	5810	5810	5810	5810	0
353	20240704	133700	88557820	5810	5810	5810	5810	0
354	20240704	133600	88557820	5810	5820	5820	5810	400
355	20240704	133500	86233370	5820	5820	5820	5820	0
356	20240704	133400	86233370	5820	5840	5840	5820	502
357	20240704	133300	83311690	5820	5820	5820	5820	0
358	20240704	133200	83311690	5820	5820	5820	5820	0
359	20240704	133100	83311690	5820	5820	5820	5820	0
360	20240704	133000	83311690	5820	5820	5820	5820	0
361	20240704	132900	83311690	5820	5820	5820	5820	0
362	20240704	132800	83311690	5820	5820	5820	5820	150
363	20240704	132700	82438690	5830	5830	5830	5830	0
364	20240704	132600	82438690	5830	5830	5830	5830	132
365	20240704	132500	81669130	5840	5840	5840	5840	0
366	20240704	132400	81669130	5840	5840	5840	5840	0
367	20240704	132300	81669130	5840	5840	5840	5840	1
368	20240704	132200	81663290	5840	5840	5840	5840	0
369	20240704	132100	81663290	5840	5840	5840	5840	0
370	20240704	132000	81663290	5840	5840	5840	5840	4
371	20240704	131900	81639930	5830	5830	5830	5830	0
372	20240704	131800	81639930	5830	5830	5830	5830	0
373	20240704	131700	81639930	5830	5830	5830	5830	0
374	20240704	131600	81639930	5830	5830	5830	5830	0
375	20240704	131500	81639930	5830	5830	5830	5830	0
376	20240704	131400	81639930	5830	5830	5830	5830	0
377	20240704	131300	81639930	5830	5830	5830	5830	0
378	20240704	131200	81639930	5830	5830	5830	5830	0
379	20240704	131100	81639930	5830	5830	5830	5830	1
380	20240704	131000	81634100	5830	5830	5830	5830	0
381	20240704	130900	81634100	5830	5830	5830	5830	0
382	20240704	130800	81634100	5830	5830	5830	5830	0
383	20240704	130700	81634100	5830	5830	5830	5830	0
384	20240704	130600	81634100	5830	5830	5830	5830	7
385	20240704	130500	81593290	5850	5850	5850	5850	0
386	20240704	130400	81593290	5850	5850	5850	5850	0
387	20240704	130300	81593290	5850	5850	5850	5850	14
388	20240704	130200	81511390	5850	5850	5850	5850	0
389	20240704	130100	81511390	5850	5850	5850	5850	0
390	20240704	130000	81511390	5850	5850	5850	5850	0
391	20240704	125900	81511390	5850	5850	5850	5850	0
392	20240704	125800	81511390	5850	5850	5850	5850	2
393	20240704	125700	81499690	5830	5830	5830	5830	0
394	20240704	125600	81499690	5830	5830	5830	5830	0
395	20240704	125500	81499690	5830	5830	5830	5830	0
396	20240704	125400	81499690	5830	5830	5830	5830	0
397	20240704	125300	81499690	5830	5830	5830	5830	0
398	20240704	125200	81499690	5830	5830	5830	5830	0
399	20240704	125100	81499690	5830	5830	5830	5830	0
400	20240704	125000	81499690	5830	5830	5830	5830	0
401	20240704	124900	81499690	5830	5830	5830	5830	0
402	20240704	124800	81499690	5830	5830	5830	5830	0
403	20240704	124700	81499690	5830	5830	5830	5830	0
404	20240704	124600	81499690	5830	5830	5830	5830	0
405	20240704	124500	81499690	5830	5830	5830	5830	149
406	20240704	124400	80631020	5830	5830	5830	5830	0
407	20240704	124300	80631020	5830	5830	5830	5830	0
408	20240704	124200	80631020	5830	5830	5830	5830	0
409	20240704	124100	80631020	5830	5830	5830	5830	200
410	20240704	124000	79465020	5800	5810	5810	5800	1091
411	20240704	123900	73128020	5810	5810	5810	5810	0
412	20240704	123800	73128020	5810	5810	5810	5810	605
413	20240704	123700	69612970	5820	5820	5820	5820	2
414	20240704	123600	69601330	5820	5820	5820	5820	0
415	20240704	123500	69601330	5820	5820	5820	5820	0
416	20240704	123400	69601330	5820	5820	5820	5820	100
417	20240704	123300	69019330	5820	5820	5820	5820	200
418	20240704	123200	67855330	5820	5820	5820	5820	0
419	20240704	123100	67855330	5820	5820	5820	5820	0
420	20240704	123000	67855330	5820	5820	5820	5820	0
421	20240704	122900	67855330	5820	5820	5820	5820	180
422	20240704	122800	66807730	5830	5830	5830	5830	8
423	20240704	122700	66761090	5830	5830	5830	5830	0
424	20240704	122600	66761090	5830	5830	5830	5830	2
425	20240704	122500	66749430	5830	5830	5830	5830	0
426	20240704	122400	66749430	5830	5830	5830	5830	0
427	20240704	122300	66749430	5830	5830	5830	5830	0
428	20240704	122200	66749430	5830	5830	5830	5830	10
429	20240704	122100	66691130	5810	5810	5810	5810	77
430	20240704	122000	66243760	5820	5820	5820	5820	0
431	20240704	121900	66243760	5820	5830	5830	5820	530
432	20240704	121800	63159140	5830	5830	5830	5830	1
433	20240704	121700	63153310	5840	5840	5840	5840	0
434	20240704	121600	63153310	5840	5840	5840	5840	0
435	20240704	121500	63153310	5840	5840	5840	5840	0
436	20240704	121400	63153310	5840	5840	5840	5840	0
437	20240704	121300	63153310	5840	5840	5840	5840	0
438	20240704	121200	63153310	5840	5840	5840	5840	0
439	20240704	121100	63153310	5840	5840	5840	5840	0
440	20240704	121000	63153310	5840	5840	5840	5840	0
441	20240704	120900	63153310	5840	5840	5840	5840	0
442	20240704	120800	63153310	5840	5840	5840	5840	0
443	20240704	120700	63153310	5840	5840	5840	5840	2
444	20240704	120600	63141630	5830	5830	5830	5830	0
445	20240704	120500	63141630	5830	5830	5830	5830	1
446	20240704	120400	63135800	5830	5830	5830	5830	93
447	20240704	120300	62593610	5840	5840	5840	5840	0
448	20240704	120200	62593610	5840	5840	5840	5840	0
449	20240704	120100	62593610	5840	5840	5840	5840	2
450	20240704	120000	62581930	5820	5820	5820	5820	0
451	20240704	115900	62581930	5820	5820	5820	5820	0
452	20240704	115800	62581930	5820	5820	5820	5820	0
453	20240704	115700	62581930	5820	5820	5820	5820	4
454	20240704	115600	62558650	5820	5820	5820	5820	0
455	20240704	115500	62558650	5820	5820	5820	5820	0
456	20240704	115400	62558650	5820	5820	5820	5820	0
457	20240704	115300	62558650	5820	5820	5820	5820	0
458	20240704	115200	62558650	5820	5820	5820	5820	0
459	20240704	115100	62558650	5820	5830	5830	5820	1774
460	20240704	115000	52227700	5860	5860	5860	5860	2
461	20240704	114900	52215980	5840	5840	5840	5840	0
462	20240704	114800	52215980	5840	5840	5840	5840	0
463	20240704	114700	52215980	5840	5840	5840	5840	197
464	20240704	114600	51065500	5870	5870	5870	5870	0
465	20240704	114500	51065500	5870	5870	5870	5870	0
466	20240704	114400	51065500	5870	5870	5870	5870	0
467	20240704	114300	51065500	5870	5870	5870	5870	0
468	20240704	114200	51065500	5870	5870	5870	5870	0
469	20240704	114100	51065500	5870	5870	5870	5870	0
470	20240704	114000	51065500	5870	5870	5870	5870	0
471	20240704	113900	51065500	5870	5870	5870	5870	0
472	20240704	113800	51065500	5870	5870	5870	5870	0
473	20240704	113700	51065500	5870	5870	5870	5870	0
474	20240704	113600	51065500	5870	5870	5870	5870	2
475	20240704	113500	51053760	5870	5870	5870	5870	0
476	20240704	113400	51053760	5870	5870	5870	5870	0
477	20240704	113300	51053760	5870	5870	5870	5870	2
478	20240704	113200	51042020	5840	5840	5840	5840	221
479	20240704	113100	49751380	5840	5840	5840	5840	0
480	20240704	113000	49751380	5840	5840	5840	5840	0
481	20240704	112900	49751380	5840	5840	5840	5840	0
482	20240704	112800	49751380	5840	5840	5840	5840	0
483	20240704	112700	49751380	5840	5840	5840	5840	0
484	20240704	112600	49751380	5840	5840	5840	5840	200
485	20240704	112500	48583380	5870	5870	5870	5870	0
486	20240704	112400	48583380	5870	5870	5870	5870	1
487	20240704	112300	48577510	5870	5870	5870	5870	0
488	20240704	112200	48577510	5870	5870	5870	5870	0
489	20240704	112100	48577510	5870	5870	5870	5870	2
490	20240704	112000	48565770	5840	5840	5840	5840	0
491	20240704	111900	48565770	5840	5840	5840	5840	0
492	20240704	111800	48565770	5840	5860	5860	5840	473
493	20240704	111700	45801990	5880	5880	5880	5880	0
494	20240704	111600	45801990	5880	5880	5880	5880	0
495	20240704	111500	45801990	5880	5880	5880	5880	0
496	20240704	111400	45801990	5880	5880	5880	5880	0
497	20240704	111300	45801990	5880	5880	5880	5880	0
498	20240704	111200	45801990	5880	5880	5880	5880	0
499	20240704	111100	45801990	5880	5880	5880	5880	0
500	20240704	111000	45801990	5880	5880	5880	5880	0
501	20240704	110900	45801990	5880	5880	5880	5880	0
502	20240704	110800	45801990	5880	5880	5880	5880	0
503	20240704	110700	45801990	5880	5880	5880	5880	0
504	20240704	110600	45801990	5880	5880	5880	5880	0
505	20240704	110500	45801990	5880	5880	5880	5880	0
506	20240704	110400	45801990	5880	5880	5880	5880	0
507	20240704	110300	45801990	5880	5880	5880	5880	0
508	20240704	110200	45801990	5880	5880	5880	5880	0
509	20240704	110100	45801990	5880	5880	5880	5880	0
510	20240704	110000	45801990	5880	5880	5880	5880	0
511	20240704	105900	45801990	5880	5880	5880	5880	0
512	20240704	105800	45801990	5880	5880	5880	5880	0
513	20240704	105700	45801990	5880	5880	5880	5880	1
514	20240704	105600	45796110	5900	5900	5900	5900	0
515	20240704	105500	45796110	5900	5900	5900	5900	0
516	20240704	105400	45796110	5900	5900	5900	5900	0
517	20240704	105300	45796110	5900	5900	5900	5900	0
518	20240704	105200	45796110	5900	5900	5900	5900	0
519	20240704	105100	45796110	5900	5900	5900	5900	0
520	20240704	105000	45796110	5900	5900	5900	5900	0
521	20240704	104900	45796110	5900	5900	5900	5900	0
522	20240704	104800	45796110	5900	5900	5900	5900	0
523	20240704	104700	45796110	5900	5900	5900	5900	0
524	20240704	104600	45796110	5900	5900	5900	5900	2
525	20240704	104500	45784310	5850	5850	5850	5850	0
526	20240704	104400	45784310	5850	5850	5850	5850	0
527	20240704	104300	45784310	5850	5850	5850	5850	0
528	20240704	104200	45784310	5850	5870	5870	5850	869
529	20240704	104100	40695870	5900	5900	5900	5900	0
530	20240704	104000	40695870	5900	5900	5900	5900	0
531	20240704	103900	40695870	5900	5900	5900	5900	0
532	20240704	103800	40695870	5900	5900	5900	5900	2
533	20240704	103700	40684070	5900	5900	5900	5900	0
534	20240704	103600	40684070	5900	5900	5900	5900	0
535	20240704	103500	40684070	5900	5900	5900	5900	0
536	20240704	103400	40684070	5900	5900	5900	5900	0
537	20240704	103300	40684070	5900	5900	5900	5900	7
538	20240704	103200	40642770	5870	5870	5870	5870	33
539	20240704	103100	40449060	5870	5870	5870	5870	0
540	20240704	103000	40449060	5870	5870	5870	5870	3
541	20240704	102900	40431450	5900	5900	5900	5900	0
542	20240704	102800	40431450	5900	5900	5900	5900	0
543	20240704	102700	40431450	5900	5900	5900	5900	122
544	20240704	102600	39711650	5870	5870	5870	5870	0
545	20240704	102500	39711650	5870	5870	5870	5870	0
546	20240704	102400	39711650	5870	5870	5870	5870	0
547	20240704	102300	39711650	5870	5870	5870	5870	0
548	20240704	102200	39711650	5870	5870	5870	5870	0
549	20240704	102100	39711650	5870	5870	5870	5870	0
550	20240704	102000	39711650	5870	5870	5870	5870	0
551	20240704	101900	39711650	5870	5870	5870	5870	0
552	20240704	101800	39711650	5870	5870	5870	5870	11
553	20240704	101700	39647080	5900	5900	5900	5900	0
554	20240704	101600	39647080	5900	5900	5900	5900	1
555	20240704	101500	39641180	5900	5900	5900	5900	0
556	20240704	101400	39641180	5900	5900	5900	5900	0
557	20240704	101300	39641180	5900	5900	5900	5900	0
558	20240704	101200	39641180	5900	5900	5900	5900	0
559	20240704	101100	39641180	5900	5900	5900	5900	0
560	20240704	101000	39641180	5900	5900	5900	5900	0
561	20240704	100900	39641180	5900	5900	5900	5900	0
562	20240704	100800	39641180	5900	5900	5900	5900	0
563	20240704	100700	39641180	5900	5900	5900	5900	0
564	20240704	100600	39641180	5900	5900	5900	5900	0
565	20240704	100500	39641180	5900	5900	5900	5900	3
566	20240704	100400	39623480	5900	5900	5900	5900	0
567	20240704	100300	39623480	5900	5900	5900	5900	0
568	20240704	100200	39623480	5900	5900	5900	5900	0
569	20240704	100100	39623480	5900	5900	5900	5900	0
570	20240704	100000	39623480	5900	5900	5900	5900	0
571	20240704	095900	39623480	5900	5900	5900	5900	4
572	20240704	095800	39599880	5860	5860	5860	5860	0
573	20240704	095700	39599880	5860	5860	5860	5860	0
574	20240704	095600	39599880	5860	5860	5860	5860	0
575	20240704	095500	39599880	5860	5860	5860	5860	1
576	20240704	095400	39594020	5900	5900	5900	5900	2
577	20240704	095300	39582220	5900	5900	5900	5900	0
578	20240704	095200	39582220	5900	5900	5900	5900	0
579	20240704	095100	39582220	5900	5900	5900	5900	0
580	20240704	095000	39582220	5900	5900	5900	5900	1
581	20240704	094900	39576320	5850	5850	5850	5850	0
582	20240704	094800	39576320	5850	5850	5850	5850	0
583	20240704	094700	39576320	5850	5870	5900	5850	91
584	20240704	094600	39043040	5820	5820	5820	5820	0
585	20240704	094500	39043040	5820	5840	5840	5820	609
586	20240704	094400	35495250	5840	5860	5860	5840	710
587	20240704	094300	31342530	5860	5860	5860	5860	70
588	20240704	094200	30932330	5910	5910	5910	5910	27
589	20240704	094100	30772760	5870	5870	5870	5870	0
590	20240704	094000	30772760	5870	5870	5870	5870	71
591	20240704	093900	30355990	5910	5910	5910	5910	0
592	20240704	093800	30355990	5910	5910	5910	5910	0
593	20240704	093700	30355990	5910	5910	5910	5910	120
594	20240704	093600	29646790	5860	5860	5860	5860	67
595	20240704	093500	29254170	5910	5910	5910	5910	0
596	20240704	093400	29254170	5910	5890	5910	5890	518
597	20240704	093300	26197270	5870	5870	5870	5870	0
598	20240704	093200	26197270	5870	5870	5870	5870	0
599	20240704	093100	26197270	5870	5870	5870	5870	0
600	20240704	093000	26197270	5870	5870	5870	5870	251
601	20240704	092900	24723900	5900	5900	5900	5900	0
602	20240704	092800	24723900	5900	5900	5900	5900	0
603	20240704	092700	24723900	5900	5900	5900	5900	0
604	20240704	092600	24723900	5900	5900	5900	5900	0
605	20240704	092500	24723900	5900	5900	5900	5900	0
606	20240704	092400	24723900	5900	5900	5900	5900	10
607	20240704	092300	24664900	5880	5880	5880	5880	0
608	20240704	092200	24664900	5880	5880	5880	5880	23
609	20240704	092100	24529660	5880	5880	5880	5880	0
610	20240704	092000	24529660	5880	5880	5880	5880	0
611	20240704	091900	24529660	5880	5880	5880	5880	0
612	20240704	091800	24529660	5880	5880	5880	5880	0
613	20240704	091700	24529660	5880	5880	5880	5880	0
614	20240704	091600	24529660	5880	5880	5880	5880	1
615	20240704	091500	24523780	5880	5880	5880	5880	0
616	20240704	091400	24523780	5880	5880	5880	5880	80
617	20240704	091300	24053380	5880	5880	5880	5880	10
618	20240704	091200	23994580	5860	5860	5860	5860	0
619	20240704	091100	23994580	5860	5870	5870	5860	437
620	20240704	091000	21431390	5880	5880	5880	5880	478
621	20240704	090900	18620750	5880	5880	5880	5880	0
622	20240704	090800	18620750	5880	5910	5910	5880	135
623	20240704	090700	17826530	5910	5890	5940	5890	311
624	20240704	090600	15986630	5890	5890	5890	5890	0
625	20240704	090500	15986630	5890	5890	5890	5890	0
626	20240704	090400	15986630	5890	5890	5890	5890	3
627	20240704	090300	15968960	5900	5900	5900	5900	0
628	20240704	090200	15968960	5900	5900	5900	5900	0
629	20240704	090100	15968960	5900	5890	5900	5890	1691
630	20240704	090000	5992560	5900	5910	5910	5900	1014