KissMeData/003610/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184100	247862225	2710	2710	2710	2710	11501
3	20240703	184000	247862225	2710	2710	2710	2710	0
4	20240703	183900	247862225	2710	2710	2710	2710	0
5	20240703	183800	247862225	2710	2710	2710	2710	0
6	20240703	183700	247862225	2710	2710	2710	2710	0
7	20240703	183600	247862225	2710	2710	2710	2710	0
8	20240703	183500	247862225	2710	2710	2710	2710	0
9	20240703	183400	247862225	2710	2710	2710	2710	0
10	20240703	183300	247862225	2710	2710	2710	2710	0
11	20240703	183200	247862225	2710	2710	2710	2710	0
12	20240703	183100	247862225	2710	2710	2710	2710	0
13	20240703	183000	247862225	2710	2710	2710	2710	0
14	20240703	182900	247862225	2710	2710	2710	2710	0
15	20240703	182800	247862225	2710	2710	2710	2710	0
16	20240703	182700	247862225	2710	2710	2710	2710	0
17	20240703	182600	247862225	2710	2710	2710	2710	0
18	20240703	182500	247862225	2710	2710	2710	2710	0
19	20240703	182400	247862225	2710	2710	2710	2710	0
20	20240703	182300	247862225	2710	2710	2710	2710	0
21	20240703	182200	247862225	2710	2710	2710	2710	0
22	20240703	182100	247862225	2710	2710	2710	2710	0
23	20240703	182000	247862225	2710	2710	2710	2710	0
24	20240703	181900	247862225	2710	2710	2710	2710	0
25	20240703	181800	247862225	2710	2710	2710	2710	0
26	20240703	181700	247862225	2710	2710	2710	2710	0
27	20240703	181600	247862225	2710	2710	2710	2710	0
28	20240703	181500	247862225	2710	2710	2710	2710	0
29	20240703	181400	247862225	2710	2710	2710	2710	0
30	20240703	181300	247862225	2710	2710	2710	2710	0
31	20240703	181200	247862225	2710	2710	2710	2710	0
32	20240703	181100	247862225	2710	2710	2710	2710	11501
33	20240703	181000	247862225	2710	2710	2710	2710	0
34	20240703	180900	247862225	2710	2710	2710	2710	0
35	20240703	180800	247862225	2710	2710	2710	2710	0
36	20240703	180700	247862225	2710	2710	2710	2710	0
37	20240703	180600	247862225	2710	2710	2710	2710	0
38	20240703	180500	247862225	2710	2710	2710	2710	0
39	20240703	180400	247862225	2710	2710	2710	2710	0
40	20240703	180300	247862225	2710	2710	2710	2710	0
41	20240703	180200	247862225	2710	2710	2710	2710	0
42	20240703	180100	247862225	2710	2710	2710	2710	0
43	20240703	180000	247862225	2710	2710	2710	2710	0
44	20240703	175900	247862225	2710	2710	2710	2710	0
45	20240703	175800	247862225	2710	2710	2710	2710	0
46	20240703	175700	247862225	2710	2710	2710	2710	0
47	20240703	175600	247862225	2710	2710	2710	2710	0
48	20240703	175500	247862225	2710	2710	2710	2710	0
49	20240703	175400	247862225	2710	2710	2710	2710	0
50	20240703	175300	247862225	2710	2710	2710	2710	0
51	20240703	175200	247862225	2710	2710	2710	2710	0
52	20240703	175100	247862225	2710	2710	2710	2710	0
53	20240703	175000	247862225	2710	2710	2710	2710	0
54	20240703	174900	247862225	2710	2710	2710	2710	0
55	20240703	174800	247862225	2710	2710	2710	2710	0
56	20240703	174700	247862225	2710	2710	2710	2710	0
57	20240703	174600	247862225	2710	2710	2710	2710	0
58	20240703	174500	247862225	2710	2710	2710	2710	0
59	20240703	174400	247862225	2710	2710	2710	2710	0
60	20240703	174300	247862225	2710	2710	2710	2710	0
61	20240703	174200	247862225	2710	2710	2710	2710	0
62	20240703	174100	247862225	2710	2710	2710	2710	11501
63	20240703	174000	247862225	2710	2710	2710	2710	0
64	20240703	173900	247862225	2710	2710	2710	2710	0
65	20240703	173800	247862225	2710	2710	2710	2710	0
66	20240703	173700	247862225	2710	2710	2710	2710	0
67	20240703	173600	247862225	2710	2710	2710	2710	0
68	20240703	173500	247862225	2710	2710	2710	2710	0
69	20240703	173400	247862225	2710	2710	2710	2710	0
70	20240703	173300	247862225	2710	2710	2710	2710	0
71	20240703	173200	247862225	2710	2710	2710	2710	0
72	20240703	173100	247862225	2710	2710	2710	2710	0
73	20240703	173000	247862225	2710	2710	2710	2710	0
74	20240703	172900	247862225	2710	2710	2710	2710	0
75	20240703	172800	247862225	2710	2710	2710	2710	0
76	20240703	172700	247862225	2710	2710	2710	2710	0
77	20240703	172600	247862225	2710	2710	2710	2710	0
78	20240703	172500	247862225	2710	2710	2710	2710	0
79	20240703	172400	247862225	2710	2710	2710	2710	0
80	20240703	172300	247862225	2710	2710	2710	2710	0
81	20240703	172200	247862225	2710	2710	2710	2710	0
82	20240703	172100	247862225	2710	2710	2710	2710	0
83	20240703	172000	247862225	2710	2710	2710	2710	0
84	20240703	171900	247862225	2710	2710	2710	2710	0
85	20240703	171800	247862225	2710	2710	2710	2710	0
86	20240703	171700	247862225	2710	2710	2710	2710	0
87	20240703	171600	247862225	2710	2710	2710	2710	0
88	20240703	171500	247862225	2710	2710	2710	2710	0
89	20240703	171400	247862225	2710	2710	2710	2710	0
90	20240703	171300	247862225	2710	2710	2710	2710	0
91	20240703	171200	247862225	2710	2710	2710	2710	0
92	20240703	171100	247862225	2710	2710	2710	2710	11501
93	20240703	171000	247862225	2710	2710	2710	2710	0
94	20240703	170900	247862225	2710	2710	2710	2710	0
95	20240703	170800	247862225	2710	2710	2710	2710	0
96	20240703	170700	247862225	2710	2710	2710	2710	0
97	20240703	170600	247862225	2710	2710	2710	2710	0
98	20240703	170500	247862225	2710	2710	2710	2710	0
99	20240703	170400	247862225	2710	2710	2710	2710	0
100	20240703	170300	247862225	2710	2710	2710	2710	0
101	20240703	170200	247862225	2710	2710	2710	2710	0
102	20240703	170100	247862225	2710	2710	2710	2710	0
103	20240703	170000	247862225	2710	2710	2710	2710	0
104	20240703	165900	247862225	2710	2710	2710	2710	0
105	20240703	165800	247862225	2710	2710	2710	2710	0
106	20240703	165700	247862225	2710	2710	2710	2710	0
107	20240703	165600	247862225	2710	2710	2710	2710	0
108	20240703	165500	247862225	2710	2710	2710	2710	0
109	20240703	165400	247862225	2710	2710	2710	2710	0
110	20240703	165300	247862225	2710	2710	2710	2710	0
111	20240703	165200	247862225	2710	2710	2710	2710	0
112	20240703	165100	247862225	2710	2710	2710	2710	0
113	20240703	165000	247862225	2710	2710	2710	2710	0
114	20240703	164900	247862225	2710	2710	2710	2710	0
115	20240703	164800	247862225	2710	2710	2710	2710	0
116	20240703	164700	247862225	2710	2710	2710	2710	0
117	20240703	164600	247862225	2710	2710	2710	2710	0
118	20240703	164500	247862225	2710	2710	2710	2710	0
119	20240703	164400	247862225	2710	2710	2710	2710	0
120	20240703	164300	247862225	2710	2710	2710	2710	0
121	20240703	164200	247862225	2710	2710	2710	2710	0
122	20240703	164100	247862225	2710	2710	2710	2710	11501
123	20240703	164000	247862225	2710	2710	2710	2710	0
124	20240703	163900	247862225	2710	2710	2710	2710	0
125	20240703	163800	247862225	2710	2710	2710	2710	0
126	20240703	163700	247862225	2710	2710	2710	2710	0
127	20240703	163600	247862225	2710	2710	2710	2710	0
128	20240703	163500	247862225	2710	2710	2710	2710	0
129	20240703	163400	247862225	2710	2710	2710	2710	0
130	20240703	163300	247862225	2710	2710	2710	2710	0
131	20240703	163200	247862225	2710	2710	2710	2710	0
132	20240703	163100	247862225	2710	2710	2710	2710	0
133	20240703	163000	247862225	2710	2710	2710	2710	0
134	20240703	162900	247862225	2710	2710	2710	2710	0
135	20240703	162800	247862225	2710	2710	2710	2710	0
136	20240703	162700	247862225	2710	2710	2710	2710	0
137	20240703	162600	247862225	2710	2710	2710	2710	0
138	20240703	162500	247862225	2710	2710	2710	2710	0
139	20240703	162400	247862225	2710	2710	2710	2710	0
140	20240703	162300	247862225	2710	2710	2710	2710	0
141	20240703	162200	247862225	2710	2710	2710	2710	0
142	20240703	162100	247862225	2710	2710	2710	2710	0
143	20240703	162000	247862225	2710	2710	2710	2710	0
144	20240703	161900	247862225	2710	2710	2710	2710	0
145	20240703	161800	247862225	2710	2710	2710	2710	0
146	20240703	161700	247862225	2710	2710	2710	2710	0
147	20240703	161600	247862225	2710	2710	2710	2710	0
148	20240703	161500	247862225	2710	2710	2710	2710	0
149	20240703	161400	247862225	2710	2710	2710	2710	0
150	20240703	161300	247862225	2710	2710	2710	2710	0
151	20240703	161200	247862225	2710	2710	2710	2710	0
152	20240703	161100	247862225	2710	2710	2710	2710	11501
153	20240703	161000	247862225	2710	2710	2710	2710	0
154	20240703	160900	247862225	2710	2710	2710	2710	0
155	20240703	160800	247862225	2710	2710	2710	2710	0
156	20240703	160700	247862225	2710	2710	2710	2710	0
157	20240703	160600	247862225	2710	2710	2710	2710	0
158	20240703	160500	247862225	2710	2710	2710	2710	0
159	20240703	160400	247862225	2710	2710	2710	2710	0
160	20240703	160300	247862225	2710	2710	2710	2710	0
161	20240703	160200	247862225	2710	2710	2710	2710	0
162	20240703	160100	247862225	2710	2710	2710	2710	0
163	20240703	160000	247862225	2710	2710	2710	2710	0
164	20240703	155900	247862225	2710	2710	2710	2710	0
165	20240703	155800	247862225	2710	2710	2710	2710	0
166	20240703	155700	247862225	2710	2710	2710	2710	0
167	20240703	155600	247862225	2710	2710	2710	2710	0
168	20240703	155500	247862225	2710	2710	2710	2710	0
169	20240703	155400	247862225	2710	2710	2710	2710	0
170	20240703	155300	247862225	2710	2710	2710	2710	0
171	20240703	155200	247862225	2710	2710	2710	2710	0
172	20240703	155100	247862225	2710	2710	2710	2710	0
173	20240703	155000	247862225	2710	2710	2710	2710	0
174	20240703	154900	247862225	2710	2710	2710	2710	0
175	20240703	154800	247862225	2710	2710	2710	2710	0
176	20240703	154700	247862225	2710	2710	2710	2710	0
177	20240703	154600	247862225	2710	2710	2710	2710	0
178	20240703	154500	247862225	2710	2710	2710	2710	0
179	20240703	154400	247862225	2710	2710	2710	2710	0
180	20240703	154300	247862225	2710	2710	2710	2710	0
181	20240703	154200	247862225	2710	2710	2710	2710	0
182	20240703	154100	247862225	2710	2710	2710	2710	11501
183	20240703	154000	247862225	2710	2710	2710	2710	0
184	20240703	153900	247862225	2710	2710	2710	2710	0
185	20240703	153800	247862225	2710	2710	2710	2710	0
186	20240703	153700	247862225	2710	2710	2710	2710	0
187	20240703	153600	247862225	2710	2710	2710	2710	0
188	20240703	153500	247862225	2710	2710	2710	2710	0
189	20240703	153400	247862225	2710	2710	2710	2710	0
190	20240703	153300	247862225	2710	2710	2710	2710	0
191	20240703	153200	247862225	2710	2710	2710	2710	0
192	20240703	153100	247862225	2710	2710	2710	2710	0
193	20240703	153000	247862225	2710	2710	2710	2710	11501
194	20240703	152900	216694515	2690	2690	2690	2690	0
195	20240703	152800	216694515	2690	2690	2690	2690	0
196	20240703	152700	216694515	2690	2690	2690	2690	0
197	20240703	152600	216694515	2690	2690	2690	2690	0
198	20240703	152500	216694515	2690	2690	2690	2690	0
199	20240703	152400	216694515	2690	2690	2690	2690	0
200	20240703	152300	216694515	2690	2690	2690	2690	0
201	20240703	152200	216694515	2690	2690	2690	2690	0
202	20240703	152100	216694515	2690	2690	2690	2690	0
203	20240703	152000	216694515	2690	2690	2690	2690	0
204	20240703	151900	216694515	2690	2695	2700	2690	310
205	20240703	151800	215858715	2690	2690	2690	2690	1
206	20240703	151700	215856025	2690	2690	2690	2690	3
207	20240703	151600	215847955	2695	2695	2695	2695	0
208	20240703	151500	215847955	2695	2695	2695	2695	0
209	20240703	151400	215847955	2695	2695	2695	2695	0
210	20240703	151300	215847955	2695	2695	2695	2695	3
211	20240703	151200	215839870	2680	2680	2680	2680	0
212	20240703	151100	215839870	2680	2680	2680	2680	0
213	20240703	151000	215839870	2680	2690	2690	2680	34
214	20240703	150900	215748420	2690	2690	2690	2690	0
215	20240703	150800	215748420	2690	2690	2690	2690	1
216	20240703	150700	215745730	2680	2680	2680	2680	0
217	20240703	150600	215745730	2680	2680	2680	2680	0
218	20240703	150500	215745730	2680	2685	2685	2680	186
219	20240703	150400	215247245	2680	2680	2680	2680	0
220	20240703	150300	215247245	2680	2680	2680	2680	0
221	20240703	150200	215247245	2680	2680	2680	2680	0
222	20240703	150100	215247245	2680	2680	2680	2680	0
223	20240703	150000	215247245	2680	2680	2680	2680	0
224	20240703	145900	215247245	2680	2685	2685	2680	1000
225	20240703	145800	212564485	2685	2685	2685	2685	0
226	20240703	145700	212564485	2685	2685	2685	2685	0
227	20240703	145600	212564485	2685	2685	2685	2685	0
228	20240703	145500	212564485	2685	2685	2685	2685	0
229	20240703	145400	212564485	2685	2685	2685	2685	0
230	20240703	145300	212564485	2685	2685	2685	2685	13
231	20240703	145200	212529580	2690	2690	2690	2690	4600
232	20240703	145100	200155580	2700	2700	2700	2700	0
233	20240703	145000	200155580	2700	2700	2700	2700	0
234	20240703	144900	200155580	2700	2700	2700	2700	0
235	20240703	144800	200155580	2700	2700	2700	2700	0
236	20240703	144700	200155580	2700	2700	2700	2700	0
237	20240703	144600	200155580	2700	2700	2700	2700	0
238	20240703	144500	200155580	2700	2700	2700	2700	0
239	20240703	144400	200155580	2700	2700	2700	2700	0
240	20240703	144300	200155580	2700	2700	2700	2700	0
241	20240703	144200	200155580	2700	2700	2700	2700	0
242	20240703	144100	200155580	2700	2700	2700	2700	0
243	20240703	144000	200155580	2700	2700	2700	2700	41
244	20240703	143900	200044880	2710	2710	2710	2710	0
245	20240703	143800	200044880	2710	2710	2710	2710	0
246	20240703	143700	200044880	2710	2710	2710	2710	0
247	20240703	143600	200044880	2710	2710	2710	2710	0
248	20240703	143500	200044880	2710	2710	2710	2710	0
249	20240703	143400	200044880	2710	2710	2710	2710	0
250	20240703	143300	200044880	2710	2710	2710	2710	0
251	20240703	143200	200044880	2710	2710	2710	2710	0
252	20240703	143100	200044880	2710	2710	2710	2710	0
253	20240703	143000	200044880	2710	2710	2710	2710	0
254	20240703	142900	200044880	2710	2710	2710	2710	0
255	20240703	142800	200044880	2710	2710	2710	2710	0
256	20240703	142700	200044880	2710	2710	2710	2710	0
257	20240703	142600	200044880	2710	2710	2710	2710	50
258	20240703	142500	199909380	2720	2720	2720	2720	0
259	20240703	142400	199909380	2720	2720	2720	2720	40
260	20240703	142300	199800580	2725	2700	2725	2700	16
261	20240703	142200	199757155	2700	2700	2700	2700	0
262	20240703	142100	199757155	2700	2725	2725	2700	784
263	20240703	142000	197636950	2725	2725	2725	2725	0
264	20240703	141900	197636950	2725	2725	2725	2725	0
265	20240703	141800	197636950	2725	2725	2725	2725	0
266	20240703	141700	197636950	2725	2725	2725	2725	5350
267	20240703	141600	183058200	2725	2725	2725	2725	0
268	20240703	141500	183058200	2725	2725	2725	2725	2
269	20240703	141400	183052750	2725	2725	2725	2725	0
270	20240703	141300	183052750	2725	2725	2725	2725	0
271	20240703	141200	183052750	2725	2725	2725	2725	0
272	20240703	141100	183052750	2725	2725	2725	2725	0
273	20240703	141000	183052750	2725	2725	2725	2725	0
274	20240703	140900	183052750	2725	2715	2725	2715	500
275	20240703	140800	181690480	2700	2700	2700	2700	0
276	20240703	140700	181690480	2700	2725	2725	2700	73
277	20240703	140600	181492130	2725	2725	2725	2725	0
278	20240703	140500	181492130	2725	2725	2725	2725	0
279	20240703	140400	181492130	2725	2725	2725	2725	615
280	20240703	140300	179816255	2725	2715	2725	2715	5883
281	20240703	140200	163789045	2715	2715	2715	2715	0
282	20240703	140100	163789045	2715	2715	2715	2715	0
283	20240703	140000	163789045	2715	2705	2715	2705	969
284	20240703	135900	161160640	2685	2685	2685	2685	0
285	20240703	135800	161160640	2685	2685	2685	2685	0
286	20240703	135700	161160640	2685	2685	2685	2685	0
287	20240703	135600	161160640	2685	2685	2685	2685	0
288	20240703	135500	161160640	2685	2685	2685	2685	0
289	20240703	135400	161160640	2685	2685	2685	2685	0
290	20240703	135300	161160640	2685	2685	2685	2685	0
291	20240703	135200	161160640	2685	2700	2700	2685	21
292	20240703	135100	161104240	2685	2685	2685	2685	0
293	20240703	135000	161104240	2685	2685	2685	2685	0
294	20240703	134900	161104240	2685	2685	2685	2685	0
295	20240703	134800	161104240	2685	2685	2685	2685	0
296	20240703	134700	161104240	2685	2685	2685	2685	0
297	20240703	134600	161104240	2685	2685	2685	2685	0
298	20240703	134500	161104240	2685	2685	2685	2685	0
299	20240703	134400	161104240	2685	2685	2685	2685	0
300	20240703	134300	161104240	2685	2685	2685	2685	0
301	20240703	134200	161104240	2685	2685	2685	2685	0
302	20240703	134100	161104240	2685	2690	2690	2685	649
303	20240703	134000	159360860	2695	2695	2695	2695	323
304	20240703	133900	158490375	2705	2705	2705	2705	1400
305	20240703	133800	154703375	2705	2705	2705	2705	0
306	20240703	133700	154703375	2705	2705	2705	2705	44
307	20240703	133600	154584355	2705	2705	2705	2705	0
308	20240703	133500	154584355	2705	2705	2705	2705	0
309	20240703	133400	154584355	2705	2705	2705	2705	0
310	20240703	133300	154584355	2705	2705	2705	2705	0
311	20240703	133200	154584355	2705	2705	2705	2705	0
312	20240703	133100	154584355	2705	2705	2705	2705	0
313	20240703	133000	154584355	2705	2705	2705	2705	0
314	20240703	132900	154584355	2705	2705	2705	2705	0
315	20240703	132800	154584355	2705	2705	2705	2705	0
316	20240703	132700	154584355	2705	2705	2705	2705	0
317	20240703	132600	154584355	2705	2705	2705	2705	0
318	20240703	132500	154584355	2705	2705	2705	2705	2
319	20240703	132400	154578945	2705	2705	2705	2705	0
320	20240703	132300	154578945	2705	2705	2705	2705	0
321	20240703	132200	154578945	2705	2705	2705	2705	0
322	20240703	132100	154578945	2705	2705	2705	2705	0
323	20240703	132000	154578945	2705	2705	2705	2705	0
324	20240703	131900	154578945	2705	2705	2705	2705	0
325	20240703	131800	154578945	2705	2705	2705	2705	0
326	20240703	131700	154578945	2705	2705	2705	2705	853
327	20240703	131600	152271580	2710	2710	2710	2710	5
328	20240703	131500	152258030	2710	2710	2710	2710	0
329	20240703	131400	152258030	2710	2710	2710	2710	0
330	20240703	131300	152258030	2710	2710	2710	2710	0
331	20240703	131200	152258030	2710	2710	2710	2710	0
332	20240703	131100	152258030	2710	2710	2710	2710	0
333	20240703	131000	152258030	2710	2710	2710	2710	0
334	20240703	130900	152258030	2710	2710	2710	2710	0
335	20240703	130800	152258030	2710	2710	2710	2710	7
336	20240703	130700	152239060	2710	2710	2710	2710	0
337	20240703	130600	152239060	2710	2710	2710	2710	0
338	20240703	130500	152239060	2710	2710	2710	2710	0
339	20240703	130400	152239060	2710	2710	2710	2710	0
340	20240703	130300	152239060	2710	2710	2710	2710	682
341	20240703	130200	150390840	2715	2715	2715	2715	0
342	20240703	130100	150390840	2715	2715	2715	2715	0
343	20240703	130000	150390840	2715	2715	2715	2715	0
344	20240703	125900	150390840	2715	2715	2715	2715	1
345	20240703	125800	150388125	2710	2710	2710	2710	0
346	20240703	125700	150388125	2710	2710	2710	2710	0
347	20240703	125600	150388125	2710	2710	2710	2710	0
348	20240703	125500	150388125	2710	2710	2710	2710	0
349	20240703	125400	150388125	2710	2710	2710	2710	35
350	20240703	125300	150293275	2715	2715	2715	2715	0
351	20240703	125200	150293275	2715	2715	2715	2715	0
352	20240703	125100	150293275	2715	2715	2715	2715	0
353	20240703	125000	150293275	2715	2715	2715	2715	5
354	20240703	124900	150279700	2715	2715	2715	2715	0
355	20240703	124800	150279700	2715	2715	2715	2715	672
356	20240703	124700	148455220	2715	2715	2715	2715	1909
357	20240703	124600	143272285	2720	2720	2720	2720	0
358	20240703	124500	143272285	2720	2720	2720	2720	0
359	20240703	124400	143272285	2720	2720	2720	2720	0
360	20240703	124300	143272285	2720	2700	2720	2700	6216
361	20240703	124200	126381920	2695	2695	2695	2695	0
362	20240703	124100	126381920	2695	2695	2695	2695	0
363	20240703	124000	126381920	2695	2695	2695	2695	0
364	20240703	123900	126381920	2695	2695	2695	2695	5
365	20240703	123800	126368445	2695	2695	2695	2695	10
366	20240703	123700	126341495	2690	2690	2690	2690	10
367	20240703	123600	126314595	2690	2690	2690	2690	10
368	20240703	123500	126287695	2700	2700	2700	2700	0
369	20240703	123400	126287695	2700	2700	2700	2700	0
370	20240703	123300	126287695	2700	2700	2700	2700	200
371	20240703	123200	125747695	2700	2700	2700	2700	0
372	20240703	123100	125747695	2700	2700	2700	2700	0
373	20240703	123000	125747695	2700	2700	2700	2700	0
374	20240703	122900	125747695	2700	2700	2700	2700	0
375	20240703	122800	125747695	2700	2700	2700	2700	0
376	20240703	122700	125747695	2700	2700	2700	2700	0
377	20240703	122600	125747695	2700	2700	2700	2700	0
378	20240703	122500	125747695	2700	2700	2700	2700	0
379	20240703	122400	125747695	2700	2700	2700	2700	0
380	20240703	122300	125747695	2700	2700	2700	2700	0
381	20240703	122200	125747695	2700	2700	2700	2700	0
382	20240703	122100	125747695	2700	2700	2700	2700	0
383	20240703	122000	125747695	2700	2700	2700	2700	200
384	20240703	121900	125207695	2700	2700	2700	2700	4
385	20240703	121800	125196895	2690	2690	2690	2690	0
386	20240703	121700	125196895	2690	2690	2690	2690	0
387	20240703	121600	125196895	2690	2690	2690	2690	38
388	20240703	121500	125094675	2700	2700	2700	2700	0
389	20240703	121400	125094675	2700	2700	2700	2700	0
390	20240703	121300	125094675	2700	2700	2700	2700	0
391	20240703	121200	125094675	2700	2700	2700	2700	14
392	20240703	121100	125056875	2700	2695	2700	2695	1146
393	20240703	121000	121963600	2695	2695	2695	2695	0
394	20240703	120900	121963600	2695	2695	2695	2695	0
395	20240703	120800	121963600	2695	2695	2695	2695	0
396	20240703	120700	121963600	2695	2695	2695	2695	0
397	20240703	120600	121963600	2695	2695	2695	2695	4
398	20240703	120500	121952820	2690	2690	2690	2690	6
399	20240703	120400	121936680	2690	2690	2690	2690	0
400	20240703	120300	121936680	2690	2690	2690	2690	0
401	20240703	120200	121936680	2690	2690	2690	2690	0
402	20240703	120100	121936680	2690	2690	2690	2690	0
403	20240703	120000	121936680	2690	2690	2690	2690	3
404	20240703	115900	121928610	2695	2695	2695	2695	0
405	20240703	115800	121928610	2695	2695	2695	2695	0
406	20240703	115700	121928610	2695	2685	2695	2685	8000
407	20240703	115600	100384080	2675	2675	2675	2675	6
408	20240703	115500	100368030	2675	2675	2675	2675	40
409	20240703	115400	100261030	2675	2675	2675	2675	1
410	20240703	115300	100258355	2665	2665	2665	2665	0
411	20240703	115200	100258355	2665	2665	2665	2665	1
412	20240703	115100	100255690	2685	2685	2685	2685	952
413	20240703	115000	97699570	2685	2685	2685	2685	1000
414	20240703	114900	95014570	2685	2685	2685	2685	0
415	20240703	114800	95014570	2685	2685	2685	2685	5
416	20240703	114700	95001145	2685	2685	2685	2685	0
417	20240703	114600	95001145	2685	2685	2685	2685	0
418	20240703	114500	95001145	2685	2685	2685	2685	0
419	20240703	114400	95001145	2685	2685	2685	2685	0
420	20240703	114300	95001145	2685	2685	2685	2685	4
421	20240703	114200	94990405	2685	2685	2685	2685	0
422	20240703	114100	94990405	2685	2685	2685	2685	0
423	20240703	114000	94990405	2685	2685	2685	2685	0
424	20240703	113900	94990405	2685	2685	2685	2685	0
425	20240703	113800	94990405	2685	2685	2685	2685	0
426	20240703	113700	94990405	2685	2685	2685	2685	0
427	20240703	113600	94990405	2685	2685	2685	2685	0
428	20240703	113500	94990405	2685	2685	2685	2685	0
429	20240703	113400	94990405	2685	2685	2685	2685	0
430	20240703	113300	94990405	2685	2685	2685	2685	0
431	20240703	113200	94990405	2685	2685	2685	2685	0
432	20240703	113100	94990405	2685	2670	2685	2670	3900
433	20240703	113000	84521285	2655	2655	2655	2655	0
434	20240703	112900	84521285	2655	2655	2655	2655	0
435	20240703	112800	84521285	2655	2655	2655	2655	0
436	20240703	112700	84521285	2655	2655	2655	2655	0
437	20240703	112600	84521285	2655	2655	2655	2655	0
438	20240703	112500	84521285	2655	2655	2655	2655	0
439	20240703	112400	84521285	2655	2655	2655	2655	0
440	20240703	112300	84521285	2655	2655	2655	2655	0
441	20240703	112200	84521285	2655	2655	2655	2655	0
442	20240703	112100	84521285	2655	2655	2655	2655	0
443	20240703	112000	84521285	2655	2655	2655	2655	0
444	20240703	111900	84521285	2655	2655	2655	2655	0
445	20240703	111800	84521285	2655	2655	2655	2655	44
446	20240703	111700	84404465	2655	2655	2655	2655	61
447	20240703	111600	84242510	2655	2655	2655	2655	0
448	20240703	111500	84242510	2655	2655	2655	2655	0
449	20240703	111400	84242510	2655	2655	2655	2655	0
450	20240703	111300	84242510	2655	2655	2655	2655	0
451	20240703	111200	84242510	2655	2655	2655	2655	0
452	20240703	111100	84242510	2655	2655	2655	2655	3
453	20240703	111000	84234545	2655	2655	2655	2655	0
454	20240703	110900	84234545	2655	2655	2655	2655	110
455	20240703	110800	83942495	2655	2655	2655	2655	0
456	20240703	110700	83942495	2655	2655	2655	2655	1500
457	20240703	110600	79959995	2655	2655	2655	2655	110
458	20240703	110500	79667945	2670	2670	2670	2670	0
459	20240703	110400	79667945	2670	2670	2670	2670	0
460	20240703	110300	79667945	2670	2670	2670	2670	0
461	20240703	110200	79667945	2670	2665	2670	2665	3100
462	20240703	110100	71391305	2665	2665	2665	2665	0
463	20240703	110000	71391305	2665	2665	2665	2665	0
464	20240703	105900	71391305	2665	2665	2665	2665	0
465	20240703	105800	71391305	2665	2665	2665	2665	343
466	20240703	105700	70477210	2650	2650	2650	2650	0
467	20240703	105600	70477210	2650	2650	2650	2650	0
468	20240703	105500	70477210	2650	2650	2650	2650	0
469	20240703	105400	70477210	2650	2650	2650	2650	0
470	20240703	105300	70477210	2650	2650	2650	2650	0
471	20240703	105200	70477210	2650	2650	2650	2650	0
472	20240703	105100	70477210	2650	2650	2650	2650	0
473	20240703	105000	70477210	2650	2650	2650	2650	0
474	20240703	104900	70477210	2650	2650	2650	2650	0
475	20240703	104800	70477210	2650	2650	2650	2650	0
476	20240703	104700	70477210	2650	2650	2650	2650	0
477	20240703	104600	70477210	2650	2650	2650	2650	0
478	20240703	104500	70477210	2650	2650	2650	2650	0
479	20240703	104400	70477210	2650	2650	2650	2650	0
480	20240703	104300	70477210	2650	2650	2650	2650	0
481	20240703	104200	70477210	2650	2650	2650	2650	0
482	20240703	104100	70477210	2650	2650	2650	2650	0
483	20240703	104000	70477210	2650	2650	2650	2650	0
484	20240703	103900	70477210	2650	2650	2650	2650	0
485	20240703	103800	70477210	2650	2650	2650	2650	0
486	20240703	103700	70477210	2650	2655	2655	2650	3080
487	20240703	103600	62314710	2660	2660	2660	2660	30
488	20240703	103500	62234910	2650	2650	2650	2650	0
489	20240703	103400	62234910	2650	2650	2650	2650	0
490	20240703	103300	62234910	2650	2650	2650	2650	0
491	20240703	103200	62234910	2650	2650	2650	2650	0
492	20240703	103100	62234910	2650	2650	2650	2650	50
493	20240703	103000	62102410	2650	2650	2650	2650	20
494	20240703	102900	62049410	2650	2650	2650	2650	0
495	20240703	102800	62049410	2650	2650	2650	2650	0
496	20240703	102700	62049410	2650	2650	2650	2650	0
497	20240703	102600	62049410	2650	2650	2650	2650	0
498	20240703	102500	62049410	2650	2650	2650	2650	10
499	20240703	102400	62022910	2665	2665	2665	2665	0
500	20240703	102300	62022910	2665	2665	2665	2665	0
501	20240703	102200	62022910	2665	2665	2665	2665	5
502	20240703	102100	62009585	2665	2665	2665	2665	0
503	20240703	102000	62009585	2665	2665	2665	2665	0
504	20240703	101900	62009585	2665	2665	2665	2665	0
505	20240703	101800	62009585	2665	2665	2665	2665	0
506	20240703	101700	62009585	2665	2665	2665	2665	10
507	20240703	101600	61982935	2665	2665	2665	2665	50
508	20240703	101500	61849685	2665	2665	2665	2665	0
509	20240703	101400	61849685	2665	2665	2665	2665	0
510	20240703	101300	61849685	2665	2665	2665	2665	0
511	20240703	101200	61849685	2665	2665	2665	2665	0
512	20240703	101100	61849685	2665	2665	2665	2665	100
513	20240703	101000	61583185	2665	2665	2665	2665	1126
514	20240703	100900	58582395	2665	2665	2665	2665	0
515	20240703	100800	58582395	2665	2665	2665	2665	0
516	20240703	100700	58582395	2665	2665	2665	2665	0
517	20240703	100600	58582395	2665	2665	2665	2665	0
518	20240703	100500	58582395	2665	2665	2665	2665	0
519	20240703	100400	58582395	2665	2665	2665	2665	0
520	20240703	100300	58582395	2665	2665	2665	2665	0
521	20240703	100200	58582395	2665	2665	2665	2665	1
522	20240703	100100	58579730	2650	2650	2650	2650	621
523	20240703	100000	56934080	2650	2650	2650	2650	0
524	20240703	095900	56934080	2650	2650	2650	2650	0
525	20240703	095800	56934080	2650	2650	2650	2650	0
526	20240703	095700	56934080	2650	2650	2650	2650	185
527	20240703	095600	56443830	2650	2650	2650	2650	0
528	20240703	095500	56443830	2650	2655	2655	2650	8200
529	20240703	095400	34703405	2660	2665	2665	2660	1755
530	20240703	095300	30033210	2665	2665	2665	2665	0
531	20240703	095200	30033210	2665	2665	2665	2665	0
532	20240703	095100	30033210	2665	2665	2665	2665	0
533	20240703	095000	30033210	2665	2665	2665	2665	557
534	20240703	094900	28548805	2670	2670	2670	2670	0
535	20240703	094800	28548805	2670	2670	2670	2670	1
536	20240703	094700	28546135	2670	2670	2670	2670	1
537	20240703	094600	28543465	2665	2665	2665	2665	0
538	20240703	094500	28543465	2665	2665	2665	2665	0
539	20240703	094400	28543465	2665	2665	2665	2665	0
540	20240703	094300	28543465	2665	2665	2665	2665	0
541	20240703	094200	28543465	2665	2665	2665	2665	0
542	20240703	094100	28543465	2665	2665	2665	2665	0
543	20240703	094000	28543465	2665	2665	2665	2665	0
544	20240703	093900	28543465	2665	2665	2665	2665	0
545	20240703	093800	28543465	2665	2665	2665	2665	0
546	20240703	093700	28543465	2665	2665	2665	2665	0
547	20240703	093600	28543465	2665	2665	2665	2665	0
548	20240703	093500	28543465	2665	2665	2665	2665	306
549	20240703	093400	27727975	2660	2660	2660	2660	0
550	20240703	093300	27727975	2660	2665	2665	2660	321
551	20240703	093200	26872600	2670	2670	2670	2670	0
552	20240703	093100	26872600	2670	2670	2670	2670	10
553	20240703	093000	26845900	2670	2670	2670	2670	0
554	20240703	092900	26845900	2670	2670	2670	2670	0
555	20240703	092800	26845900	2670	2670	2670	2670	0
556	20240703	092700	26845900	2670	2670	2670	2670	0
557	20240703	092600	26845900	2670	2670	2670	2670	1070
558	20240703	092500	23989000	2670	2670	2670	2670	10
559	20240703	092400	23962300	2670	2670	2670	2670	0
560	20240703	092300	23962300	2670	2670	2670	2670	1
561	20240703	092200	23959630	2660	2660	2660	2660	0
562	20240703	092100	23959630	2660	2660	2660	2660	0
563	20240703	092000	23959630	2660	2660	2660	2660	0
564	20240703	091900	23959630	2660	2660	2660	2660	0
565	20240703	091800	23959630	2660	2675	2675	2655	3400
566	20240703	091700	14899970	2675	2675	2675	2675	0
567	20240703	091600	14899970	2675	2675	2675	2675	0
568	20240703	091500	14899970	2675	2675	2675	2675	0
569	20240703	091400	14899970	2675	2675	2675	2675	0
570	20240703	091300	14899970	2675	2675	2675	2675	0
571	20240703	091200	14899970	2675	2675	2675	2675	1228
572	20240703	091100	11615070	2700	2700	2700	2700	0
573	20240703	091000	11615070	2700	2700	2700	2700	1300
574	20240703	090900	8105070	2685	2685	2685	2685	0
575	20240703	090800	8105070	2685	2685	2685	2685	1000
576	20240703	090700	5420070	2675	2675	2675	2675	1974
577	20240703	090600	139620	2685	2685	2685	2685	2
578	20240703	090500	134250	2685	2685	2685	2685	0
579	20240703	090400	134250	2685	2685	2685	2685	39
580	20240703	090300	29535	2685	2685	2685	2685	0
581	20240703	090200	29535	2685	2685	2685	2685	0
582	20240703	090100	29535	2685	2685	2685	2685	0
583	20240703	090000	29535	2685	2685	2685	2685	11