KissMeData/041920/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192800	305006920	5830	5830	5830	5830	416
3	20240705	192700	305006920	5830	5830	5830	5830	0
4	20240705	192600	305006920	5830	5830	5830	5830	0
5	20240705	192500	305006920	5830	5830	5830	5830	0
6	20240705	192400	305006920	5830	5830	5830	5830	0
7	20240705	192300	305006920	5830	5830	5830	5830	0
8	20240705	192200	305006920	5830	5830	5830	5830	0
9	20240705	192100	305006920	5830	5830	5830	5830	0
10	20240705	192000	305006920	5830	5830	5830	5830	0
11	20240705	191900	305006920	5830	5830	5830	5830	0
12	20240705	191800	305006920	5830	5830	5830	5830	0
13	20240705	191700	305006920	5830	5830	5830	5830	0
14	20240705	191600	305006920	5830	5830	5830	5830	0
15	20240705	191500	305006920	5830	5830	5830	5830	0
16	20240705	191400	305006920	5830	5830	5830	5830	0
17	20240705	191300	305006920	5830	5830	5830	5830	0
18	20240705	191200	305006920	5830	5830	5830	5830	0
19	20240705	191100	305006920	5830	5830	5830	5830	0
20	20240705	191000	305006920	5830	5830	5830	5830	0
21	20240705	190900	305006920	5830	5830	5830	5830	0
22	20240705	190800	305006920	5830	5830	5830	5830	0
23	20240705	190700	305006920	5830	5830	5830	5830	0
24	20240705	190600	305006920	5830	5830	5830	5830	0
25	20240705	190500	305006920	5830	5830	5830	5830	0
26	20240705	190400	305006920	5830	5830	5830	5830	0
27	20240705	190300	305006920	5830	5830	5830	5830	0
28	20240705	190200	305006920	5830	5830	5830	5830	0
29	20240705	190100	305006920	5830	5830	5830	5830	0
30	20240705	190000	305006920	5830	5830	5830	5830	0
31	20240705	185900	305006920	5830	5830	5830	5830	0
32	20240705	185800	305006920	5830	5830	5830	5830	416
33	20240705	185700	305006920	5830	5830	5830	5830	0
34	20240705	185600	305006920	5830	5830	5830	5830	0
35	20240705	185500	305006920	5830	5830	5830	5830	0
36	20240705	185400	305006920	5830	5830	5830	5830	0
37	20240705	185300	305006920	5830	5830	5830	5830	0
38	20240705	185200	305006920	5830	5830	5830	5830	0
39	20240705	185100	305006920	5830	5830	5830	5830	0
40	20240705	185000	305006920	5830	5830	5830	5830	0
41	20240705	184900	305006920	5830	5830	5830	5830	0
42	20240705	184800	305006920	5830	5830	5830	5830	0
43	20240705	184700	305006920	5830	5830	5830	5830	0
44	20240705	184600	305006920	5830	5830	5830	5830	0
45	20240705	184500	305006920	5830	5830	5830	5830	0
46	20240705	184400	305006920	5830	5830	5830	5830	0
47	20240705	184300	305006920	5830	5830	5830	5830	0
48	20240705	184200	305006920	5830	5830	5830	5830	0
49	20240705	184100	305006920	5830	5830	5830	5830	0
50	20240705	184000	305006920	5830	5830	5830	5830	0
51	20240705	183900	305006920	5830	5830	5830	5830	0
52	20240705	183800	305006920	5830	5830	5830	5830	0
53	20240705	183700	305006920	5830	5830	5830	5830	0
54	20240705	183600	305006920	5830	5830	5830	5830	0
55	20240705	183500	305006920	5830	5830	5830	5830	0
56	20240705	183400	305006920	5830	5830	5830	5830	0
57	20240705	183300	305006920	5830	5830	5830	5830	0
58	20240705	183200	305006920	5830	5830	5830	5830	0
59	20240705	183100	305006920	5830	5830	5830	5830	0
60	20240705	183000	305006920	5830	5830	5830	5830	0
61	20240705	182900	305006920	5830	5830	5830	5830	0
62	20240705	182800	305006920	5830	5830	5830	5830	416
63	20240705	182700	305006920	5830	5830	5830	5830	0
64	20240705	182600	305006920	5830	5830	5830	5830	0
65	20240705	182500	305006920	5830	5830	5830	5830	0
66	20240705	182400	305006920	5830	5830	5830	5830	0
67	20240705	182300	305006920	5830	5830	5830	5830	0
68	20240705	182200	305006920	5830	5830	5830	5830	0
69	20240705	182100	305006920	5830	5830	5830	5830	0
70	20240705	182000	305006920	5830	5830	5830	5830	0
71	20240705	181900	305006920	5830	5830	5830	5830	0
72	20240705	181800	305006920	5830	5830	5830	5830	0
73	20240705	181700	305006920	5830	5830	5830	5830	0
74	20240705	181600	305006920	5830	5830	5830	5830	0
75	20240705	181500	305006920	5830	5830	5830	5830	0
76	20240705	181400	305006920	5830	5830	5830	5830	0
77	20240705	181300	305006920	5830	5830	5830	5830	0
78	20240705	181200	305006920	5830	5830	5830	5830	0
79	20240705	181100	305006920	5830	5830	5830	5830	0
80	20240705	181000	305006920	5830	5830	5830	5830	0
81	20240705	180900	305006920	5830	5830	5830	5830	0
82	20240705	180800	305006920	5830	5830	5830	5830	0
83	20240705	180700	305006920	5830	5830	5830	5830	0
84	20240705	180600	305006920	5830	5830	5830	5830	0
85	20240705	180500	305006920	5830	5830	5830	5830	0
86	20240705	180400	305006920	5830	5830	5830	5830	0
87	20240705	180300	305006920	5830	5830	5830	5830	0
88	20240705	180200	305006920	5830	5830	5830	5830	0
89	20240705	180100	305006920	5830	5830	5830	5830	0
90	20240705	180000	305006920	5830	5830	5830	5830	0
91	20240705	175900	305006920	5830	5830	5830	5830	0
92	20240705	175800	305006920	5830	5830	5830	5830	416
93	20240705	175700	305006920	5830	5830	5830	5830	0
94	20240705	175600	305006920	5830	5830	5830	5830	0
95	20240705	175500	305006920	5830	5830	5830	5830	0
96	20240705	175400	305006920	5830	5830	5830	5830	0
97	20240705	175300	305006920	5830	5830	5830	5830	0
98	20240705	175200	305006920	5830	5830	5830	5830	0
99	20240705	175100	305006920	5830	5830	5830	5830	0
100	20240705	175000	305006920	5830	5830	5830	5830	0
101	20240705	174900	305006920	5830	5830	5830	5830	0
102	20240705	174800	305006920	5830	5830	5830	5830	0
103	20240705	174700	305006920	5830	5830	5830	5830	0
104	20240705	174600	305006920	5830	5830	5830	5830	0
105	20240705	174500	305006920	5830	5830	5830	5830	0
106	20240705	174400	305006920	5830	5830	5830	5830	0
107	20240705	174300	305006920	5830	5830	5830	5830	0
108	20240705	174200	305006920	5830	5830	5830	5830	0
109	20240705	174100	305006920	5830	5830	5830	5830	0
110	20240705	174000	305006920	5830	5830	5830	5830	0
111	20240705	173900	305006920	5830	5830	5830	5830	0
112	20240705	173800	305006920	5830	5830	5830	5830	0
113	20240705	173700	305006920	5830	5830	5830	5830	0
114	20240705	173600	305006920	5830	5830	5830	5830	0
115	20240705	173500	305006920	5830	5830	5830	5830	0
116	20240705	173400	305006920	5830	5830	5830	5830	0
117	20240705	173300	305006920	5830	5830	5830	5830	0
118	20240705	173200	305006920	5830	5830	5830	5830	0
119	20240705	173100	305006920	5830	5830	5830	5830	0
120	20240705	173000	305006920	5830	5830	5830	5830	0
121	20240705	172900	305006920	5830	5830	5830	5830	0
122	20240705	172800	305006920	5830	5830	5830	5830	416
123	20240705	172700	305006920	5830	5830	5830	5830	0
124	20240705	172600	305006920	5830	5830	5830	5830	0
125	20240705	172500	305006920	5830	5830	5830	5830	0
126	20240705	172400	305006920	5830	5830	5830	5830	0
127	20240705	172300	305006920	5830	5830	5830	5830	0
128	20240705	172200	305006920	5830	5830	5830	5830	0
129	20240705	172100	305006920	5830	5830	5830	5830	0
130	20240705	172000	305006920	5830	5830	5830	5830	0
131	20240705	171900	305006920	5830	5830	5830	5830	0
132	20240705	171800	305006920	5830	5830	5830	5830	0
133	20240705	171700	305006920	5830	5830	5830	5830	0
134	20240705	171600	305006920	5830	5830	5830	5830	0
135	20240705	171500	305006920	5830	5830	5830	5830	0
136	20240705	171400	305006920	5830	5830	5830	5830	0
137	20240705	171300	305006920	5830	5830	5830	5830	0
138	20240705	171200	305006920	5830	5830	5830	5830	0
139	20240705	171100	305006920	5830	5830	5830	5830	0
140	20240705	171000	305006920	5830	5830	5830	5830	0
141	20240705	170900	305006920	5830	5830	5830	5830	0
142	20240705	170800	305006920	5830	5830	5830	5830	0
143	20240705	170700	305006920	5830	5830	5830	5830	0
144	20240705	170600	305006920	5830	5830	5830	5830	0
145	20240705	170500	305006920	5830	5830	5830	5830	0
146	20240705	170400	305006920	5830	5830	5830	5830	0
147	20240705	170300	305006920	5830	5830	5830	5830	0
148	20240705	170200	305006920	5830	5830	5830	5830	0
149	20240705	170100	305006920	5830	5830	5830	5830	0
150	20240705	170000	305006920	5830	5830	5830	5830	0
151	20240705	165900	305006920	5830	5830	5830	5830	0
152	20240705	165800	305006920	5830	5830	5830	5830	416
153	20240705	165700	305006920	5830	5830	5830	5830	0
154	20240705	165600	305006920	5830	5830	5830	5830	0
155	20240705	165500	305006920	5830	5830	5830	5830	0
156	20240705	165400	305006920	5830	5830	5830	5830	0
157	20240705	165300	305006920	5830	5830	5830	5830	0
158	20240705	165200	305006920	5830	5830	5830	5830	0
159	20240705	165100	305006920	5830	5830	5830	5830	0
160	20240705	165000	305006920	5830	5830	5830	5830	0
161	20240705	164900	305006920	5830	5830	5830	5830	0
162	20240705	164800	305006920	5830	5830	5830	5830	0
163	20240705	164700	305006920	5830	5830	5830	5830	0
164	20240705	164600	305006920	5830	5830	5830	5830	0
165	20240705	164500	305006920	5830	5830	5830	5830	0
166	20240705	164400	305006920	5830	5830	5830	5830	0
167	20240705	164300	305006920	5830	5830	5830	5830	0
168	20240705	164200	305006920	5830	5830	5830	5830	0
169	20240705	164100	305006920	5830	5830	5830	5830	0
170	20240705	164000	305006920	5830	5830	5830	5830	0
171	20240705	163900	305006920	5830	5830	5830	5830	0
172	20240705	163800	305006920	5830	5830	5830	5830	0
173	20240705	163700	305006920	5830	5830	5830	5830	0
174	20240705	163600	305006920	5830	5830	5830	5830	0
175	20240705	163500	305006920	5830	5830	5830	5830	0
176	20240705	163400	305006920	5830	5830	5830	5830	0
177	20240705	163300	305006920	5830	5830	5830	5830	0
178	20240705	163200	305006920	5830	5830	5830	5830	0
179	20240705	163100	305006920	5830	5830	5830	5830	0
180	20240705	163000	305006920	5830	5830	5830	5830	0
181	20240705	162900	305006920	5830	5830	5830	5830	0
182	20240705	162800	305006920	5830	5830	5830	5830	416
183	20240705	162700	305006920	5830	5830	5830	5830	0
184	20240705	162600	305006920	5830	5830	5830	5830	0
185	20240705	162500	305006920	5830	5830	5830	5830	0
186	20240705	162400	305006920	5830	5830	5830	5830	0
187	20240705	162300	305006920	5830	5830	5830	5830	0
188	20240705	162200	305006920	5830	5830	5830	5830	0
189	20240705	162100	305006920	5830	5830	5830	5830	0
190	20240705	162000	305006920	5830	5830	5830	5830	0
191	20240705	161900	305006920	5830	5830	5830	5830	0
192	20240705	161800	305006920	5830	5830	5830	5830	0
193	20240705	161700	305006920	5830	5830	5830	5830	0
194	20240705	161600	305006920	5830	5830	5830	5830	0
195	20240705	161500	305006920	5830	5830	5830	5830	0
196	20240705	161400	305006920	5830	5830	5830	5830	0
197	20240705	161300	305006920	5830	5830	5830	5830	0
198	20240705	161200	305006920	5830	5830	5830	5830	0
199	20240705	161100	305006920	5830	5830	5830	5830	0
200	20240705	161000	305006920	5830	5830	5830	5830	0
201	20240705	160900	305006920	5830	5830	5830	5830	0
202	20240705	160800	305006920	5830	5830	5830	5830	0
203	20240705	160700	305006920	5830	5830	5830	5830	0
204	20240705	160600	305006920	5830	5830	5830	5830	0
205	20240705	160500	305006920	5830	5830	5830	5830	0
206	20240705	160400	305006920	5830	5830	5830	5830	0
207	20240705	160300	305006920	5830	5830	5830	5830	0
208	20240705	160200	305006920	5830	5830	5830	5830	0
209	20240705	160100	305006920	5830	5830	5830	5830	0
210	20240705	160000	305006920	5830	5830	5830	5830	0
211	20240705	155900	305006920	5830	5830	5830	5830	0
212	20240705	155800	305006920	5830	5830	5830	5830	416
213	20240705	155700	305006920	5830	5830	5830	5830	0
214	20240705	155600	305006920	5830	5830	5830	5830	0
215	20240705	155500	305006920	5830	5830	5830	5830	0
216	20240705	155400	305006920	5830	5830	5830	5830	0
217	20240705	155300	305006920	5830	5830	5830	5830	0
218	20240705	155200	305006920	5830	5830	5830	5830	0
219	20240705	155100	305006920	5830	5830	5830	5830	0
220	20240705	155000	305006920	5830	5830	5830	5830	0
221	20240705	154900	305006920	5830	5830	5830	5830	0
222	20240705	154800	305006920	5830	5830	5830	5830	0
223	20240705	154700	305006920	5830	5830	5830	5830	0
224	20240705	154600	305006920	5830	5830	5830	5830	0
225	20240705	154500	305006920	5830	5830	5830	5830	0
226	20240705	154400	305006920	5830	5830	5830	5830	0
227	20240705	154300	305006920	5830	5830	5830	5830	0
228	20240705	154200	305006920	5830	5830	5830	5830	0
229	20240705	154100	305006920	5830	5830	5830	5830	0
230	20240705	154000	305006920	5830	5830	5830	5830	0
231	20240705	153900	305006920	5830	5830	5830	5830	0
232	20240705	153800	305006920	5830	5830	5830	5830	0
233	20240705	153700	305006920	5830	5830	5830	5830	0
234	20240705	153600	305006920	5830	5830	5830	5830	0
235	20240705	153500	305006920	5830	5830	5830	5830	0
236	20240705	153400	305006920	5830	5830	5830	5830	0
237	20240705	153300	305006920	5830	5830	5830	5830	0
238	20240705	153200	305006920	5830	5830	5830	5830	0
239	20240705	153100	305006920	5830	5830	5830	5830	0
240	20240705	153000	305006920	5830	5830	5830	5830	416
241	20240705	152900	302581640	5850	5850	5850	5850	0
242	20240705	152800	302581640	5850	5850	5850	5850	0
243	20240705	152700	302581640	5850	5850	5850	5850	0
244	20240705	152600	302581640	5850	5850	5850	5850	0
245	20240705	152500	302581640	5850	5850	5850	5850	0
246	20240705	152400	302581640	5850	5850	5850	5850	0
247	20240705	152300	302581640	5850	5850	5850	5850	0
248	20240705	152200	302581640	5850	5850	5850	5850	0
249	20240705	152100	302581640	5850	5850	5850	5850	0
250	20240705	152000	302581640	5850	5850	5850	5850	0
251	20240705	151900	302581640	5850	5850	5850	5850	1
252	20240705	151800	302575790	5850	5850	5850	5850	0
253	20240705	151700	302575790	5850	5850	5850	5850	25
254	20240705	151600	302429540	5850	5850	5850	5850	15
255	20240705	151500	302341790	5850	5850	5850	5850	0
256	20240705	151400	302341790	5850	5850	5850	5850	0
257	20240705	151300	302341790	5850	5850	5850	5850	0
258	20240705	151200	302341790	5850	5850	5850	5850	502
259	20240705	151100	299405090	5830	5830	5830	5830	159
260	20240705	151000	298478120	5840	5840	5840	5840	100
261	20240705	150900	297894120	5800	5800	5800	5800	0
262	20240705	150800	297894120	5800	5800	5800	5800	0
263	20240705	150700	297894120	5800	5810	5810	5800	1091
264	20240705	150600	291562200	5810	5870	5870	5800	1890
265	20240705	150500	280549900	5860	5860	5860	5860	0
266	20240705	150400	280549900	5860	5860	5860	5860	10
267	20240705	150300	280491300	5870	5870	5870	5870	0
268	20240705	150200	280491300	5870	5870	5870	5870	0
269	20240705	150100	280491300	5870	5870	5870	5870	0
270	20240705	150000	280491300	5870	5870	5870	5870	0
271	20240705	145900	280491300	5870	5870	5870	5870	0
272	20240705	145800	280491300	5870	5870	5870	5870	10
273	20240705	145700	280432600	5880	5880	5880	5880	20
274	20240705	145600	280315000	5870	5870	5870	5870	1
275	20240705	145500	280309130	5820	5850	5850	5820	400
276	20240705	145400	277971370	5850	5870	5870	5850	158
277	20240705	145300	277045070	5870	5900	5900	5820	12011
278	20240705	145200	206930700	5920	5920	5920	5920	0
279	20240705	145100	206930700	5920	5920	5920	5920	0
280	20240705	145000	206930700	5920	5920	5920	5920	0
281	20240705	144900	206930700	5920	5920	5920	5920	0
282	20240705	144800	206930700	5920	5920	5920	5920	0
283	20240705	144700	206930700	5920	5920	5920	5920	0
284	20240705	144600	206930700	5920	5920	5920	5920	0
285	20240705	144500	206930700	5920	5920	5920	5920	0
286	20240705	144400	206930700	5920	5920	5920	5920	0
287	20240705	144300	206930700	5920	5920	5920	5920	2
288	20240705	144200	206918860	5900	5900	5900	5900	0
289	20240705	144100	206918860	5900	5900	5900	5900	0
290	20240705	144000	206918860	5900	5900	5900	5900	0
291	20240705	143900	206918860	5900	5900	5900	5900	0
292	20240705	143800	206918860	5900	5900	5900	5900	0
293	20240705	143700	206918860	5900	5900	5900	5900	0
294	20240705	143600	206918860	5900	5900	5900	5900	499
295	20240705	143500	203974760	5910	5910	5910	5900	58
296	20240705	143400	203632480	5900	5900	5900	5900	0
297	20240705	143300	203632480	5900	5900	5900	5900	0
298	20240705	143200	203632480	5900	5900	5900	5900	0
299	20240705	143100	203632480	5900	5900	5900	5900	160
300	20240705	143000	202688480	5910	5910	5910	5910	0
301	20240705	142900	202688480	5910	5910	5910	5910	0
302	20240705	142800	202688480	5910	5910	5910	5910	0
303	20240705	142700	202688480	5910	5910	5910	5910	0
304	20240705	142600	202688480	5910	5910	5910	5910	0
305	20240705	142500	202688480	5910	5910	5910	5910	0
306	20240705	142400	202688480	5910	5910	5910	5910	0
307	20240705	142300	202688480	5910	5910	5910	5910	0
308	20240705	142200	202688480	5910	5910	5910	5910	0
309	20240705	142100	202688480	5910	5910	5910	5910	3
310	20240705	142000	202670750	5910	5910	5910	5910	0
311	20240705	141900	202670750	5910	5910	5910	5910	0
312	20240705	141800	202670750	5910	5910	5910	5910	90
313	20240705	141700	202138850	5910	5910	5910	5910	0
314	20240705	141600	202138850	5910	5910	5910	5910	0
315	20240705	141500	202138850	5910	5910	5910	5910	0
316	20240705	141400	202138850	5910	5910	5910	5910	0
317	20240705	141300	202138850	5910	5910	5910	5910	0
318	20240705	141200	202138850	5910	5910	5910	5910	0
319	20240705	141100	202138850	5910	5910	5910	5910	0
320	20240705	141000	202138850	5910	5910	5910	5910	271
321	20240705	140900	200537240	5910	5910	5910	5910	0
322	20240705	140800	200537240	5910	5910	5910	5910	0
323	20240705	140700	200537240	5910	5910	5910	5910	0
324	20240705	140600	200537240	5910	5910	5910	5910	0
325	20240705	140500	200537240	5910	5910	5910	5910	300
326	20240705	140400	198764240	5920	5920	5920	5920	15
327	20240705	140300	198675440	5920	5920	5920	5920	1
328	20240705	140200	198669520	5910	5910	5910	5910	0
329	20240705	140100	198669520	5910	5910	5910	5910	1
330	20240705	140000	198663610	5910	5910	5910	5910	0
331	20240705	135900	198663610	5910	5910	5910	5910	21
332	20240705	135800	198539500	5910	5910	5910	5910	0
333	20240705	135700	198539500	5910	5910	5910	5910	1
334	20240705	135600	198533590	5910	5910	5910	5910	3
335	20240705	135500	198515860	5910	5910	5910	5910	0
336	20240705	135400	198515860	5910	5910	5910	5910	0
337	20240705	135300	198515860	5910	5910	5910	5910	0
338	20240705	135200	198515860	5910	5910	5910	5910	0
339	20240705	135100	198515860	5910	5910	5910	5910	0
340	20240705	135000	198515860	5910	5910	5910	5910	0
341	20240705	134900	198515860	5910	5910	5910	5910	0
342	20240705	134800	198515860	5910	5910	5910	5910	0
343	20240705	134700	198515860	5910	5910	5910	5910	0
344	20240705	134600	198515860	5910	5910	5910	5910	0
345	20240705	134500	198515860	5910	5910	5910	5910	0
346	20240705	134400	198515860	5910	5910	5910	5910	3
347	20240705	134300	198498130	5910	5910	5910	5910	0
348	20240705	134200	198498130	5910	5920	5920	5910	764
349	20240705	134100	193982790	5920	5920	5920	5920	0
350	20240705	134000	193982790	5920	5930	5940	5920	932
351	20240705	133900	188451170	5920	5920	5920	5920	100
352	20240705	133800	187859170	5940	5940	5940	5940	0
353	20240705	133700	187859170	5940	5940	5940	5940	0
354	20240705	133600	187859170	5940	5940	5940	5940	0
355	20240705	133500	187859170	5940	5940	5940	5940	0
356	20240705	133400	187859170	5940	5940	5940	5940	0
357	20240705	133300	187859170	5940	5930	5940	5930	3
358	20240705	133200	187841360	5930	5930	5930	5930	0
359	20240705	133100	187841360	5930	5930	5930	5930	0
360	20240705	133000	187841360	5930	5930	5930	5930	0
361	20240705	132900	187841360	5930	5930	5930	5930	417
362	20240705	132800	185368550	5930	5930	5930	5930	0
363	20240705	132700	185368550	5930	5930	5930	5930	0
364	20240705	132600	185368550	5930	5930	5930	5930	0
365	20240705	132500	185368550	5930	5930	5930	5930	9
366	20240705	132400	185315180	5910	5910	5910	5910	0
367	20240705	132300	185315180	5910	5910	5910	5910	0
368	20240705	132200	185315180	5910	5910	5910	5910	0
369	20240705	132100	185315180	5910	5910	5910	5910	0
370	20240705	132000	185315180	5910	5910	5910	5910	0
371	20240705	131900	185315180	5910	5910	5910	5910	0
372	20240705	131800	185315180	5910	5910	5910	5910	0
373	20240705	131700	185315180	5910	5910	5910	5910	0
374	20240705	131600	185315180	5910	5910	5910	5910	0
375	20240705	131500	185315180	5910	5910	5910	5910	0
376	20240705	131400	185315180	5910	5910	5910	5910	1
377	20240705	131300	185309270	5920	5920	5920	5920	2
378	20240705	131200	185297430	5900	5900	5900	5900	0
379	20240705	131100	185297430	5900	5900	5900	5900	0
380	20240705	131000	185297430	5900	5900	5900	5900	16
381	20240705	130900	185203030	5890	5890	5890	5890	0
382	20240705	130800	185203030	5890	5890	5890	5890	0
383	20240705	130700	185203030	5890	5890	5890	5890	0
384	20240705	130600	185203030	5890	5890	5890	5890	0
385	20240705	130500	185203030	5890	5890	5890	5890	0
386	20240705	130400	185203030	5890	5890	5890	5890	0
387	20240705	130300	185203030	5890	5890	5890	5890	115
388	20240705	130200	184525680	5900	5900	5900	5900	0
389	20240705	130100	184525680	5900	5900	5900	5900	0
390	20240705	130000	184525680	5900	5900	5900	5900	66
391	20240705	125900	184136280	5930	5930	5930	5930	0
392	20240705	125800	184136280	5930	5930	5930	5930	0
393	20240705	125700	184136280	5930	5930	5930	5930	0
394	20240705	125600	184136280	5930	5930	5930	5930	0
395	20240705	125500	184136280	5930	5930	5930	5930	0
396	20240705	125400	184136280	5930	5930	5930	5930	0
397	20240705	125300	184136280	5930	5930	5930	5930	0
398	20240705	125200	184136280	5930	5930	5930	5930	0
399	20240705	125100	184136280	5930	5930	5930	5930	0
400	20240705	125000	184136280	5930	5930	5930	5930	20
401	20240705	124900	184017680	5930	5930	5930	5930	0
402	20240705	124800	184017680	5930	5930	5930	5930	0
403	20240705	124700	184017680	5930	5930	5930	5930	14
404	20240705	124600	183934660	5890	5890	5890	5890	0
405	20240705	124500	183934660	5890	5900	5900	5890	796
406	20240705	124400	179241090	5910	5910	5910	5910	0
407	20240705	124300	179241090	5910	5910	5910	5910	1704
408	20240705	124200	169170450	5910	5910	5910	5910	0
409	20240705	124100	169170450	5910	5910	5910	5910	0
410	20240705	124000	169170450	5910	5910	5910	5910	0
411	20240705	123900	169170450	5910	5910	5910	5910	0
412	20240705	123800	169170450	5910	5910	5910	5910	0
413	20240705	123700	169170450	5910	5910	5910	5910	0
414	20240705	123600	169170450	5910	5910	5910	5910	0
415	20240705	123500	169170450	5910	5910	5910	5910	0
416	20240705	123400	169170450	5910	5910	5910	5910	0
417	20240705	123300	169170450	5910	5910	5910	5910	0
418	20240705	123200	169170450	5910	5910	5910	5910	0
419	20240705	123100	169170450	5910	5910	5910	5910	0
420	20240705	123000	169170450	5910	5910	5910	5910	0
421	20240705	122900	169170450	5910	5910	5910	5910	0
422	20240705	122800	169170450	5910	5910	5910	5910	0
423	20240705	122700	169170450	5910	5930	5930	5910	7
424	20240705	122600	169129000	5930	5930	5930	5930	0
425	20240705	122500	169129000	5930	5930	5930	5930	0
426	20240705	122400	169129000	5930	5930	5930	5930	0
427	20240705	122300	169129000	5930	5930	5930	5930	0
428	20240705	122200	169129000	5930	5930	5930	5930	0
429	20240705	122100	169129000	5930	5930	5930	5930	0
430	20240705	122000	169129000	5930	5930	5930	5930	0
431	20240705	121900	169129000	5930	5930	5930	5930	0
432	20240705	121800	169129000	5930	5930	5930	5930	0
433	20240705	121700	169129000	5930	5930	5930	5930	0
434	20240705	121600	169129000	5930	5930	5930	5930	0
435	20240705	121500	169129000	5930	5930	5930	5930	0
436	20240705	121400	169129000	5930	5930	5930	5930	0
437	20240705	121300	169129000	5930	5930	5930	5930	0
438	20240705	121200	169129000	5930	5930	5930	5930	0
439	20240705	121100	169129000	5930	5930	5930	5930	0
440	20240705	121000	169129000	5930	5930	5930	5930	0
441	20240705	120900	169129000	5930	5930	5930	5930	0
442	20240705	120800	169129000	5930	5930	5930	5930	0
443	20240705	120700	169129000	5930	5930	5930	5930	4
444	20240705	120600	169105280	5930	5930	5930	5930	0
445	20240705	120500	169105280	5930	5930	5930	5930	2
446	20240705	120400	169093420	5930	5930	5930	5930	0
447	20240705	120300	169093420	5930	5930	5930	5930	0
448	20240705	120200	169093420	5930	5930	5930	5930	0
449	20240705	120100	169093420	5930	5930	5930	5930	159
450	20240705	120000	168150550	5920	5920	5920	5920	0
451	20240705	115900	168150550	5920	5920	5920	5920	0
452	20240705	115800	168150550	5920	5920	5920	5920	0
453	20240705	115700	168150550	5920	5920	5920	5920	0
454	20240705	115600	168150550	5920	5920	5920	5920	3
455	20240705	115500	168132790	5910	5910	5910	5910	350
456	20240705	115400	166064290	5920	5920	5920	5920	0
457	20240705	115300	166064290	5920	5920	5920	5920	0
458	20240705	115200	166064290	5920	5920	5920	5920	0
459	20240705	115100	166064290	5920	5920	5920	5920	0
460	20240705	115000	166064290	5920	5920	5920	5920	0
461	20240705	114900	166064290	5920	5920	5920	5920	0
462	20240705	114800	166064290	5920	5920	5920	5920	0
463	20240705	114700	166064290	5920	5920	5920	5920	0
464	20240705	114600	166064290	5920	5920	5920	5920	0
465	20240705	114500	166064290	5920	5920	5920	5920	175
466	20240705	114400	165028290	5930	5930	5930	5930	0
467	20240705	114300	165028290	5930	5930	5930	5930	200
468	20240705	114200	163842290	5930	5930	5930	5930	0
469	20240705	114100	163842290	5930	5930	5930	5930	0
470	20240705	114000	163842290	5930	5930	5930	5930	0
471	20240705	113900	163842290	5930	5930	5930	5930	300
472	20240705	113800	162063290	5920	5920	5920	5920	0
473	20240705	113700	162063290	5920	5920	5920	5920	0
474	20240705	113600	162063290	5920	5920	5920	5920	0
475	20240705	113500	162063290	5920	5920	5920	5920	0
476	20240705	113400	162063290	5920	5920	5920	5920	0
477	20240705	113300	162063290	5920	5920	5920	5920	0
478	20240705	113200	162063290	5920	5920	5920	5920	0
479	20240705	113100	162063290	5920	5920	5920	5920	0
480	20240705	113000	162063290	5920	5920	5920	5920	0
481	20240705	112900	162063290	5920	5920	5920	5920	0
482	20240705	112800	162063290	5920	5920	5920	5920	0
483	20240705	112700	162063290	5920	5920	5920	5920	0
484	20240705	112600	162063290	5920	5920	5920	5920	25
485	20240705	112500	161915290	5910	5910	5910	5910	0
486	20240705	112400	161915290	5910	5910	5910	5910	0
487	20240705	112300	161915290	5910	5910	5910	5910	0
488	20240705	112200	161915290	5910	5910	5910	5910	21
489	20240705	112100	161791180	5910	5910	5910	5910	0
490	20240705	112000	161791180	5910	5910	5910	5910	0
491	20240705	111900	161791180	5910	5910	5910	5910	0
492	20240705	111800	161791180	5910	5910	5910	5910	0
493	20240705	111700	161791180	5910	5910	5910	5910	0
494	20240705	111600	161791180	5910	5910	5910	5910	0
495	20240705	111500	161791180	5910	5910	5910	5910	0
496	20240705	111400	161791180	5910	5910	5910	5910	0
497	20240705	111300	161791180	5910	5910	5910	5910	0
498	20240705	111200	161791180	5910	5910	5910	5910	0
499	20240705	111100	161791180	5910	5950	5950	5910	410
500	20240705	111000	159365560	5950	5950	5950	5950	0
501	20240705	110900	159365560	5950	5950	5950	5950	0
502	20240705	110800	159365560	5950	5950	5950	5950	0
503	20240705	110700	159365560	5950	5950	5950	5950	0
504	20240705	110600	159365560	5950	5950	5950	5950	3
505	20240705	110500	159347710	5920	5920	5920	5920	0
506	20240705	110400	159347710	5920	5920	5920	5920	0
507	20240705	110300	159347710	5920	5920	5920	5920	3
508	20240705	110200	159329950	5920	5920	5920	5920	50
509	20240705	110100	159033950	5920	5920	5920	5920	0
510	20240705	110000	159033950	5920	5930	5930	5920	70
511	20240705	105900	158618980	5930	5930	5930	5930	0
512	20240705	105800	158618980	5930	5930	5930	5930	0
513	20240705	105700	158618980	5930	5930	5930	5930	0
514	20240705	105600	158618980	5930	5930	5930	5930	0
515	20240705	105500	158618980	5930	5940	5940	5930	176
516	20240705	105400	157575250	5940	5940	5940	5940	0
517	20240705	105300	157575250	5940	5940	5940	5940	0
518	20240705	105200	157575250	5940	5950	5950	5940	223
519	20240705	105100	156250120	5950	5950	5950	5950	5
520	20240705	105000	156220370	5950	5950	5950	5950	0
521	20240705	104900	156220370	5950	5950	5950	5950	0
522	20240705	104800	156220370	5950	5950	5950	5950	0
523	20240705	104700	156220370	5950	5960	5960	5950	92
524	20240705	104600	155672460	5960	5960	5960	5960	0
525	20240705	104500	155672460	5960	5960	5960	5960	1
526	20240705	104400	155666500	5960	5960	5960	5960	200
527	20240705	104300	154474500	5970	5970	5970	5970	0
528	20240705	104200	154474500	5970	5970	5970	5970	2
529	20240705	104100	154462560	5970	5970	5970	5970	0
530	20240705	104000	154462560	5970	5970	5970	5970	21
531	20240705	103900	154337190	5970	5970	5970	5970	0
532	20240705	103800	154337190	5970	5970	5970	5970	0
533	20240705	103700	154337190	5970	5970	5970	5970	0
534	20240705	103600	154337190	5970	5970	5970	5970	0
535	20240705	103500	154337190	5970	5970	5970	5970	0
536	20240705	103400	154337190	5970	5970	5970	5970	0
537	20240705	103300	154337190	5970	5970	5970	5970	0
538	20240705	103200	154337190	5970	5970	5970	5970	1
539	20240705	103100	154331220	5950	5950	5950	5950	0
540	20240705	103000	154331220	5950	5950	5950	5950	4
541	20240705	102900	154307420	5960	5960	5960	5960	0
542	20240705	102800	154307420	5960	5960	5960	5960	221
543	20240705	102700	152990260	5980	5980	5980	5980	0
544	20240705	102600	152990260	5980	5980	5980	5980	0
545	20240705	102500	152990260	5980	5980	5980	5980	0
546	20240705	102400	152990260	5980	5980	5980	5980	0
547	20240705	102300	152990260	5980	5980	5980	5980	0
548	20240705	102200	152990260	5980	5980	5980	5980	1
549	20240705	102100	152984280	5960	5960	5960	5960	0
550	20240705	102000	152984280	5960	5960	5960	5960	0
551	20240705	101900	152984280	5960	5960	5960	5960	0
552	20240705	101800	152984280	5960	5960	5960	5960	40
553	20240705	101700	152745880	5960	5960	5960	5960	0
554	20240705	101600	152745880	5960	5960	5960	5960	0
555	20240705	101500	152745880	5960	5960	5960	5960	300
556	20240705	101400	150957880	5960	5970	5970	5960	1010
557	20240705	101300	144936880	5970	5970	5970	5970	2
558	20240705	101200	144924940	5970	5970	5990	5970	37
559	20240705	101100	144703950	5990	5990	5990	5990	0
560	20240705	101000	144703950	5990	5990	5990	5990	0
561	20240705	100900	144703950	5990	5990	5990	5990	0
562	20240705	100800	144703950	5990	5990	5990	5990	0
563	20240705	100700	144703950	5990	5990	5990	5990	0
564	20240705	100600	144703950	5990	5990	5990	5990	0
565	20240705	100500	144703950	5990	5990	5990	5990	0
566	20240705	100400	144703950	5990	5990	5990	5990	0
567	20240705	100300	144703950	5990	5990	5990	5990	4
568	20240705	100200	144679990	5990	5960	5990	5960	102
569	20240705	100100	144072040	5990	5990	5990	5990	0
570	20240705	100000	144072040	5990	5990	5990	5990	1
571	20240705	095900	144066050	5990	5990	5990	5990	0
572	20240705	095800	144066050	5990	5990	5990	5990	2
573	20240705	095700	144054070	6000	6000	6000	6000	0
574	20240705	095600	144054070	6000	6000	6000	6000	0
575	20240705	095500	144054070	6000	6000	6000	6000	0
576	20240705	095400	144054070	6000	6000	6000	6000	0
577	20240705	095300	144054070	6000	5990	6000	5990	5
578	20240705	095200	144024090	5940	5980	5980	5940	4000
579	20240705	095100	120239030	5980	5980	5980	5980	0
580	20240705	095000	120239030	5980	5990	5990	5980	220
581	20240705	094900	118922870	6000	6000	6000	6000	0
582	20240705	094800	118922870	6000	6000	6000	6000	0
583	20240705	094700	118922870	6000	6000	6000	6000	0
584	20240705	094600	118922870	6000	6010	6010	6000	1425
585	20240705	094500	110371810	6010	6010	6010	6010	126
586	20240705	094400	109614550	6020	6020	6020	6020	0
587	20240705	094300	109614550	6020	6020	6020	6020	0
588	20240705	094200	109614550	6020	6020	6020	6020	0
589	20240705	094100	109614550	6020	6020	6020	6020	55
590	20240705	094000	109283450	6030	6030	6030	6030	0
591	20240705	093900	109283450	6030	6030	6030	6030	0
592	20240705	093800	109283450	6030	6030	6030	6030	0
593	20240705	093700	109283450	6030	6020	6030	6020	1659
594	20240705	093600	99287190	6020	6020	6020	6020	250
595	20240705	093500	97782190	6030	5960	6030	5950	1250
596	20240705	093400	90260100	6010	5970	6010	5970	2
597	20240705	093300	90248120	5960	5970	5970	5960	200
598	20240705	093200	89055960	5980	6020	6020	5980	239
599	20240705	093100	87626030	6020	6020	6020	6020	171
600	20240705	093000	86596610	5980	6020	6020	5980	10
601	20240705	092900	86536610	6030	6020	6030	6020	317
602	20240705	092800	84627100	6020	5990	6020	5990	1740
603	20240705	092700	74183000	6000	6000	6000	6000	1460
604	20240705	092600	65423000	6000	5970	6000	5970	1850
605	20240705	092500	54340570	5970	5930	5970	5930	1688
606	20240705	092400	44311880	5920	5920	5920	5920	8
607	20240705	092300	44264520	5920	5920	5920	5920	10
608	20240705	092200	44205320	5940	5940	5940	5940	0
609	20240705	092100	44205320	5940	5890	5980	5890	2284
610	20240705	092000	30670000	5890	5880	5890	5880	357
611	20240705	091900	28570150	5880	5880	5880	5880	0
612	20240705	091800	28570150	5880	5880	5880	5880	0
613	20240705	091700	28570150	5880	5870	5880	5870	849
614	20240705	091600	23579030	5860	5860	5860	5860	1
615	20240705	091500	23573170	5860	5860	5860	5860	100
616	20240705	091400	22987170	5880	5880	5880	5880	600
617	20240705	091300	19459170	5890	5890	5890	5890	0
618	20240705	091200	19459170	5890	5890	5890	5890	0
619	20240705	091100	19459170	5890	5880	5890	5880	510
620	20240705	091000	16458670	5840	5840	5840	5840	0
621	20240705	090900	16458670	5840	5840	5840	5840	0
622	20240705	090800	16458670	5840	5840	5840	5840	0
623	20240705	090700	16458670	5840	5840	5840	5840	0
624	20240705	090600	16458670	5840	5840	5840	5840	1046
625	20240705	090500	10350030	5850	5850	5850	5850	0
626	20240705	090400	10350030	5850	5850	5850	5850	50
627	20240705	090300	10057530	5890	5890	5890	5890	0
628	20240705	090200	10057530	5890	5890	5890	5890	0
629	20240705	090100	10057530	5890	5850	5890	5850	1323
630	20240705	090000	2310540	5820	5820	5820	5820	397