KissMeData/035810/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192200	182803720	2955	2955	2955	2955	4519
3	20240703	192100	182803720	2955	2955	2955	2955	0
4	20240703	192000	182803720	2955	2955	2955	2955	0
5	20240703	191900	182803720	2955	2955	2955	2955	0
6	20240703	191800	182803720	2955	2955	2955	2955	0
7	20240703	191700	182803720	2955	2955	2955	2955	0
8	20240703	191600	182803720	2955	2955	2955	2955	0
9	20240703	191500	182803720	2955	2955	2955	2955	0
10	20240703	191400	182803720	2955	2955	2955	2955	0
11	20240703	191300	182803720	2955	2955	2955	2955	0
12	20240703	191200	182803720	2955	2955	2955	2955	0
13	20240703	191100	182803720	2955	2955	2955	2955	0
14	20240703	191000	182803720	2955	2955	2955	2955	0
15	20240703	190900	182803720	2955	2955	2955	2955	0
16	20240703	190800	182803720	2955	2955	2955	2955	0
17	20240703	190700	182803720	2955	2955	2955	2955	0
18	20240703	190600	182803720	2955	2955	2955	2955	0
19	20240703	190500	182803720	2955	2955	2955	2955	0
20	20240703	190400	182803720	2955	2955	2955	2955	0
21	20240703	190300	182803720	2955	2955	2955	2955	0
22	20240703	190200	182803720	2955	2955	2955	2955	0
23	20240703	190100	182803720	2955	2955	2955	2955	0
24	20240703	190000	182803720	2955	2955	2955	2955	0
25	20240703	185900	182803720	2955	2955	2955	2955	0
26	20240703	185800	182803720	2955	2955	2955	2955	0
27	20240703	185700	182803720	2955	2955	2955	2955	0
28	20240703	185600	182803720	2955	2955	2955	2955	0
29	20240703	185500	182803720	2955	2955	2955	2955	0
30	20240703	185400	182803720	2955	2955	2955	2955	0
31	20240703	185300	182803720	2955	2955	2955	2955	0
32	20240703	185200	182803720	2955	2955	2955	2955	4519
33	20240703	185100	182803720	2955	2955	2955	2955	0
34	20240703	185000	182803720	2955	2955	2955	2955	0
35	20240703	184900	182803720	2955	2955	2955	2955	0
36	20240703	184800	182803720	2955	2955	2955	2955	0
37	20240703	184700	182803720	2955	2955	2955	2955	0
38	20240703	184600	182803720	2955	2955	2955	2955	0
39	20240703	184500	182803720	2955	2955	2955	2955	0
40	20240703	184400	182803720	2955	2955	2955	2955	0
41	20240703	184300	182803720	2955	2955	2955	2955	0
42	20240703	184200	182803720	2955	2955	2955	2955	0
43	20240703	184100	182803720	2955	2955	2955	2955	0
44	20240703	184000	182803720	2955	2955	2955	2955	0
45	20240703	183900	182803720	2955	2955	2955	2955	0
46	20240703	183800	182803720	2955	2955	2955	2955	0
47	20240703	183700	182803720	2955	2955	2955	2955	0
48	20240703	183600	182803720	2955	2955	2955	2955	0
49	20240703	183500	182803720	2955	2955	2955	2955	0
50	20240703	183400	182803720	2955	2955	2955	2955	0
51	20240703	183300	182803720	2955	2955	2955	2955	0
52	20240703	183200	182803720	2955	2955	2955	2955	0
53	20240703	183100	182803720	2955	2955	2955	2955	0
54	20240703	183000	182803720	2955	2955	2955	2955	0
55	20240703	182900	182803720	2955	2955	2955	2955	0
56	20240703	182800	182803720	2955	2955	2955	2955	0
57	20240703	182700	182803720	2955	2955	2955	2955	0
58	20240703	182600	182803720	2955	2955	2955	2955	0
59	20240703	182500	182803720	2955	2955	2955	2955	0
60	20240703	182400	182803720	2955	2955	2955	2955	0
61	20240703	182300	182803720	2955	2955	2955	2955	0
62	20240703	182200	182803720	2955	2955	2955	2955	4519
63	20240703	182100	182803720	2955	2955	2955	2955	0
64	20240703	182000	182803720	2955	2955	2955	2955	0
65	20240703	181900	182803720	2955	2955	2955	2955	0
66	20240703	181800	182803720	2955	2955	2955	2955	0
67	20240703	181700	182803720	2955	2955	2955	2955	0
68	20240703	181600	182803720	2955	2955	2955	2955	0
69	20240703	181500	182803720	2955	2955	2955	2955	0
70	20240703	181400	182803720	2955	2955	2955	2955	0
71	20240703	181300	182803720	2955	2955	2955	2955	0
72	20240703	181200	182803720	2955	2955	2955	2955	0
73	20240703	181100	182803720	2955	2955	2955	2955	0
74	20240703	181000	182803720	2955	2955	2955	2955	0
75	20240703	180900	182803720	2955	2955	2955	2955	0
76	20240703	180800	182803720	2955	2955	2955	2955	0
77	20240703	180700	182803720	2955	2955	2955	2955	0
78	20240703	180600	182803720	2955	2955	2955	2955	0
79	20240703	180500	182803720	2955	2955	2955	2955	0
80	20240703	180400	182803720	2955	2955	2955	2955	0
81	20240703	180300	182803720	2955	2955	2955	2955	0
82	20240703	180200	182803720	2955	2955	2955	2955	0
83	20240703	180100	182803720	2955	2955	2955	2955	0
84	20240703	180000	182803720	2955	2955	2955	2955	0
85	20240703	175900	182803720	2955	2955	2955	2955	0
86	20240703	175800	182803720	2955	2955	2955	2955	0
87	20240703	175700	182803720	2955	2955	2955	2955	0
88	20240703	175600	182803720	2955	2955	2955	2955	0
89	20240703	175500	182803720	2955	2955	2955	2955	0
90	20240703	175400	182803720	2955	2955	2955	2955	0
91	20240703	175300	182803720	2955	2955	2955	2955	0
92	20240703	175200	182803720	2955	2955	2955	2955	4519
93	20240703	175100	182803720	2955	2955	2955	2955	0
94	20240703	175000	182803720	2955	2955	2955	2955	0
95	20240703	174900	182803720	2955	2955	2955	2955	0
96	20240703	174800	182803720	2955	2955	2955	2955	0
97	20240703	174700	182803720	2955	2955	2955	2955	0
98	20240703	174600	182803720	2955	2955	2955	2955	0
99	20240703	174500	182803720	2955	2955	2955	2955	0
100	20240703	174400	182803720	2955	2955	2955	2955	0
101	20240703	174300	182803720	2955	2955	2955	2955	0
102	20240703	174200	182803720	2955	2955	2955	2955	0
103	20240703	174100	182803720	2955	2955	2955	2955	0
104	20240703	174000	182803720	2955	2955	2955	2955	0
105	20240703	173900	182803720	2955	2955	2955	2955	0
106	20240703	173800	182803720	2955	2955	2955	2955	0
107	20240703	173700	182803720	2955	2955	2955	2955	0
108	20240703	173600	182803720	2955	2955	2955	2955	0
109	20240703	173500	182803720	2955	2955	2955	2955	0
110	20240703	173400	182803720	2955	2955	2955	2955	0
111	20240703	173300	182803720	2955	2955	2955	2955	0
112	20240703	173200	182803720	2955	2955	2955	2955	0
113	20240703	173100	182803720	2955	2955	2955	2955	0
114	20240703	173000	182803720	2955	2955	2955	2955	0
115	20240703	172900	182803720	2955	2955	2955	2955	0
116	20240703	172800	182803720	2955	2955	2955	2955	0
117	20240703	172700	182803720	2955	2955	2955	2955	0
118	20240703	172600	182803720	2955	2955	2955	2955	0
119	20240703	172500	182803720	2955	2955	2955	2955	0
120	20240703	172400	182803720	2955	2955	2955	2955	0
121	20240703	172300	182803720	2955	2955	2955	2955	0
122	20240703	172200	182803720	2955	2955	2955	2955	4519
123	20240703	172100	182803720	2955	2955	2955	2955	0
124	20240703	172000	182803720	2955	2955	2955	2955	0
125	20240703	171900	182803720	2955	2955	2955	2955	0
126	20240703	171800	182803720	2955	2955	2955	2955	0
127	20240703	171700	182803720	2955	2955	2955	2955	0
128	20240703	171600	182803720	2955	2955	2955	2955	0
129	20240703	171500	182803720	2955	2955	2955	2955	0
130	20240703	171400	182803720	2955	2955	2955	2955	0
131	20240703	171300	182803720	2955	2955	2955	2955	0
132	20240703	171200	182803720	2955	2955	2955	2955	0
133	20240703	171100	182803720	2955	2955	2955	2955	0
134	20240703	171000	182803720	2955	2955	2955	2955	0
135	20240703	170900	182803720	2955	2955	2955	2955	0
136	20240703	170800	182803720	2955	2955	2955	2955	0
137	20240703	170700	182803720	2955	2955	2955	2955	0
138	20240703	170600	182803720	2955	2955	2955	2955	0
139	20240703	170500	182803720	2955	2955	2955	2955	0
140	20240703	170400	182803720	2955	2955	2955	2955	0
141	20240703	170300	182803720	2955	2955	2955	2955	0
142	20240703	170200	182803720	2955	2955	2955	2955	0
143	20240703	170100	182803720	2955	2955	2955	2955	0
144	20240703	170000	182803720	2955	2955	2955	2955	0
145	20240703	165900	182803720	2955	2955	2955	2955	0
146	20240703	165800	182803720	2955	2955	2955	2955	0
147	20240703	165700	182803720	2955	2955	2955	2955	0
148	20240703	165600	182803720	2955	2955	2955	2955	0
149	20240703	165500	182803720	2955	2955	2955	2955	0
150	20240703	165400	182803720	2955	2955	2955	2955	0
151	20240703	165300	182803720	2955	2955	2955	2955	0
152	20240703	165200	182803720	2955	2955	2955	2955	4519
153	20240703	165100	182803720	2955	2955	2955	2955	0
154	20240703	165000	182803720	2955	2955	2955	2955	0
155	20240703	164900	182803720	2955	2955	2955	2955	0
156	20240703	164800	182803720	2955	2955	2955	2955	0
157	20240703	164700	182803720	2955	2955	2955	2955	0
158	20240703	164600	182803720	2955	2955	2955	2955	0
159	20240703	164500	182803720	2955	2955	2955	2955	0
160	20240703	164400	182803720	2955	2955	2955	2955	0
161	20240703	164300	182803720	2955	2955	2955	2955	0
162	20240703	164200	182803720	2955	2955	2955	2955	0
163	20240703	164100	182803720	2955	2955	2955	2955	0
164	20240703	164000	182803720	2955	2955	2955	2955	0
165	20240703	163900	182803720	2955	2955	2955	2955	0
166	20240703	163800	182803720	2955	2955	2955	2955	0
167	20240703	163700	182803720	2955	2955	2955	2955	0
168	20240703	163600	182803720	2955	2955	2955	2955	0
169	20240703	163500	182803720	2955	2955	2955	2955	0
170	20240703	163400	182803720	2955	2955	2955	2955	0
171	20240703	163300	182803720	2955	2955	2955	2955	0
172	20240703	163200	182803720	2955	2955	2955	2955	0
173	20240703	163100	182803720	2955	2955	2955	2955	0
174	20240703	163000	182803720	2955	2955	2955	2955	0
175	20240703	162900	182803720	2955	2955	2955	2955	0
176	20240703	162800	182803720	2955	2955	2955	2955	0
177	20240703	162700	182803720	2955	2955	2955	2955	0
178	20240703	162600	182803720	2955	2955	2955	2955	0
179	20240703	162500	182803720	2955	2955	2955	2955	0
180	20240703	162400	182803720	2955	2955	2955	2955	0
181	20240703	162300	182803720	2955	2955	2955	2955	0
182	20240703	162200	182803720	2955	2955	2955	2955	4519
183	20240703	162100	182803720	2955	2955	2955	2955	0
184	20240703	162000	182803720	2955	2955	2955	2955	0
185	20240703	161900	182803720	2955	2955	2955	2955	0
186	20240703	161800	182803720	2955	2955	2955	2955	0
187	20240703	161700	182803720	2955	2955	2955	2955	0
188	20240703	161600	182803720	2955	2955	2955	2955	0
189	20240703	161500	182803720	2955	2955	2955	2955	0
190	20240703	161400	182803720	2955	2955	2955	2955	0
191	20240703	161300	182803720	2955	2955	2955	2955	0
192	20240703	161200	182803720	2955	2955	2955	2955	0
193	20240703	161100	182803720	2955	2955	2955	2955	0
194	20240703	161000	182803720	2955	2955	2955	2955	0
195	20240703	160900	182803720	2955	2955	2955	2955	0
196	20240703	160800	182803720	2955	2955	2955	2955	0
197	20240703	160700	182803720	2955	2955	2955	2955	0
198	20240703	160600	182803720	2955	2955	2955	2955	0
199	20240703	160500	182803720	2955	2955	2955	2955	0
200	20240703	160400	182803720	2955	2955	2955	2955	0
201	20240703	160300	182803720	2955	2955	2955	2955	0
202	20240703	160200	182803720	2955	2955	2955	2955	0
203	20240703	160100	182803720	2955	2955	2955	2955	0
204	20240703	160000	182803720	2955	2955	2955	2955	0
205	20240703	155900	182803720	2955	2955	2955	2955	0
206	20240703	155800	182803720	2955	2955	2955	2955	0
207	20240703	155700	182803720	2955	2955	2955	2955	0
208	20240703	155600	182803720	2955	2955	2955	2955	0
209	20240703	155500	182803720	2955	2955	2955	2955	0
210	20240703	155400	182803720	2955	2955	2955	2955	0
211	20240703	155300	182803720	2955	2955	2955	2955	0
212	20240703	155200	182803720	2955	2955	2955	2955	4519
213	20240703	155100	182803720	2955	2955	2955	2955	0
214	20240703	155000	182803720	2955	2955	2955	2955	0
215	20240703	154900	182803720	2955	2955	2955	2955	0
216	20240703	154800	182803720	2955	2955	2955	2955	0
217	20240703	154700	182803720	2955	2955	2955	2955	0
218	20240703	154600	182803720	2955	2955	2955	2955	0
219	20240703	154500	182803720	2955	2955	2955	2955	0
220	20240703	154400	182803720	2955	2955	2955	2955	0
221	20240703	154300	182803720	2955	2955	2955	2955	0
222	20240703	154200	182803720	2955	2955	2955	2955	0
223	20240703	154100	182803720	2955	2955	2955	2955	0
224	20240703	154000	182803720	2955	2955	2955	2955	0
225	20240703	153900	182803720	2955	2955	2955	2955	0
226	20240703	153800	182803720	2955	2955	2955	2955	0
227	20240703	153700	182803720	2955	2955	2955	2955	0
228	20240703	153600	182803720	2955	2955	2955	2955	0
229	20240703	153500	182803720	2955	2955	2955	2955	0
230	20240703	153400	182803720	2955	2955	2955	2955	0
231	20240703	153300	182803720	2955	2955	2955	2955	0
232	20240703	153200	182803720	2955	2955	2955	2955	0
233	20240703	153100	182803720	2955	2955	2955	2955	0
234	20240703	153000	182803720	2955	2955	2955	2955	4519
235	20240703	152900	169450075	2960	2960	2960	2960	0
236	20240703	152800	169450075	2960	2960	2960	2960	0
237	20240703	152700	169450075	2960	2960	2960	2960	0
238	20240703	152600	169450075	2960	2960	2960	2960	0
239	20240703	152500	169450075	2960	2960	2960	2960	0
240	20240703	152400	169450075	2960	2960	2960	2960	0
241	20240703	152300	169450075	2960	2960	2960	2960	0
242	20240703	152200	169450075	2960	2960	2960	2960	0
243	20240703	152100	169450075	2960	2960	2960	2960	0
244	20240703	152000	169450075	2960	2960	2960	2960	0
245	20240703	151900	169450075	2960	2960	2960	2960	1118
246	20240703	151800	166140795	2970	2960	2970	2960	1001
247	20240703	151700	163177825	2970	2965	2970	2960	291
248	20240703	151600	162313660	2970	2960	2970	2960	27
249	20240703	151500	162233720	2960	2960	2960	2960	227
250	20240703	151400	161561800	2970	2960	2970	2960	402
251	20240703	151300	160371865	2960	2960	2960	2960	336
252	20240703	151200	159377305	2960	2960	2960	2960	3
253	20240703	151100	159368425	2965	2965	2965	2965	1
254	20240703	151000	159365460	2965	2965	2965	2965	2
255	20240703	150900	159359530	2960	2960	2960	2960	100
256	20240703	150800	159063530	2965	2965	2965	2965	1009
257	20240703	150700	156071845	2970	2970	2970	2970	0
258	20240703	150600	156071845	2970	2970	2970	2970	0
259	20240703	150500	156071845	2970	2970	2970	2970	0
260	20240703	150400	156071845	2970	2970	2970	2970	0
261	20240703	150300	156071845	2970	2970	2970	2970	50
262	20240703	150200	155923345	2970	2970	2970	2970	0
263	20240703	150100	155923345	2970	2970	2970	2970	0
264	20240703	150000	155923345	2970	2970	2970	2970	1000
265	20240703	145900	152953345	2970	2970	2970	2970	0
266	20240703	145800	152953345	2970	2960	2970	2960	11
267	20240703	145700	152920775	2970	2970	2970	2970	0
268	20240703	145600	152920775	2970	2970	2970	2970	40
269	20240703	145500	152801975	2970	2970	2970	2970	0
270	20240703	145400	152801975	2970	2970	2970	2970	1
271	20240703	145300	152799005	2965	2960	2965	2960	1003
272	20240703	145200	149825120	2965	2965	2965	2965	0
273	20240703	145100	149825120	2965	2960	2965	2960	1393
274	20240703	145000	145701835	2960	2960	2960	2960	840
275	20240703	144900	143215435	2960	2960	2960	2960	70
276	20240703	144800	143008235	2965	2965	2965	2965	1
277	20240703	144700	143005270	2965	2965	2965	2965	0
278	20240703	144600	143005270	2965	2965	2965	2965	0
279	20240703	144500	143005270	2965	2965	2965	2965	0
280	20240703	144400	143005270	2965	2965	2965	2965	0
281	20240703	144300	143005270	2965	2965	2965	2965	2
282	20240703	144200	142999340	2960	2960	2960	2960	0
283	20240703	144100	142999340	2960	2960	2960	2960	0
284	20240703	144000	142999340	2960	2960	2960	2960	0
285	20240703	143900	142999340	2960	2960	2960	2960	220
286	20240703	143800	142348140	2960	2960	2960	2960	0
287	20240703	143700	142348140	2960	2960	2960	2960	0
288	20240703	143600	142348140	2960	2960	2960	2960	1997
289	20240703	143500	136437020	2960	2960	2960	2960	1
290	20240703	143400	136434060	2960	2960	2960	2960	1
291	20240703	143300	136431100	2960	2960	2960	2960	1
292	20240703	143200	136428140	2955	2955	2955	2955	0
293	20240703	143100	136428140	2955	2955	2955	2955	0
294	20240703	143000	136428140	2955	2955	2955	2955	0
295	20240703	142900	136428140	2955	2955	2955	2955	1000
296	20240703	142800	133473140	2960	2965	2965	2960	282
297	20240703	142700	132638415	2960	2960	2965	2960	26
298	20240703	142600	132561450	2960	2965	2965	2960	722
299	20240703	142500	130424230	2965	2965	2965	2965	1
300	20240703	142400	130421265	2955	2955	2955	2955	12
301	20240703	142300	130385805	2965	2965	2965	2965	0
302	20240703	142200	130385805	2965	2965	2965	2965	1
303	20240703	142100	130382840	2955	2955	2955	2955	0
304	20240703	142000	130382840	2955	2955	2955	2955	0
305	20240703	141900	130382840	2955	2955	2955	2955	0
306	20240703	141800	130382840	2955	2955	2955	2955	52
307	20240703	141700	130229180	2955	2955	2955	2955	0
308	20240703	141600	130229180	2955	2955	2955	2955	0
309	20240703	141500	130229180	2955	2955	2955	2955	0
310	20240703	141400	130229180	2955	2955	2955	2955	0
311	20240703	141300	130229180	2955	2955	2955	2955	0
312	20240703	141200	130229180	2955	2955	2955	2955	100
313	20240703	141100	129933680	2960	2960	2960	2960	0
314	20240703	141000	129933680	2960	2960	2960	2960	0
315	20240703	140900	129933680	2960	2960	2960	2960	0
316	20240703	140800	129933680	2960	2960	2960	2960	0
317	20240703	140700	129933680	2960	2965	2965	2960	550
318	20240703	140600	128305555	2965	2965	2965	2965	0
319	20240703	140500	128305555	2965	2965	2965	2965	2
320	20240703	140400	128299625	2965	2965	2965	2965	1
321	20240703	140300	128296660	2965	2965	2965	2965	0
322	20240703	140200	128296660	2965	2965	2965	2965	0
323	20240703	140100	128296660	2965	2965	2965	2965	0
324	20240703	140000	128296660	2965	2965	2965	2965	0
325	20240703	135900	128296660	2965	2960	2965	2960	1711
326	20240703	135800	123232095	2960	2960	2960	2960	0
327	20240703	135700	123232095	2960	2960	2960	2960	0
328	20240703	135600	123232095	2960	2960	2960	2960	1
329	20240703	135500	123229135	2960	2960	2960	2960	0
330	20240703	135400	123229135	2960	2960	2960	2960	11
331	20240703	135300	123196575	2970	2970	2970	2970	0
332	20240703	135200	123196575	2970	2970	2970	2970	0
333	20240703	135100	123196575	2970	2970	2970	2970	0
334	20240703	135000	123196575	2970	2970	2970	2970	0
335	20240703	134900	123196575	2970	2970	2970	2970	0
336	20240703	134800	123196575	2970	2970	2970	2970	0
337	20240703	134700	123196575	2970	2970	2970	2970	0
338	20240703	134600	123196575	2970	2970	2970	2970	8
339	20240703	134500	123172815	2970	2970	2970	2970	20
340	20240703	134400	123113415	2970	2970	2970	2970	0
341	20240703	134300	123113415	2970	2970	2970	2970	0
342	20240703	134200	123113415	2970	2970	2970	2970	0
343	20240703	134100	123113415	2970	2970	2970	2970	0
344	20240703	134000	123113415	2970	2970	2970	2970	0
345	20240703	133900	123113415	2970	2970	2970	2970	0
346	20240703	133800	123113415	2970	2970	2970	2970	0
347	20240703	133700	123113415	2970	2970	2970	2970	1
348	20240703	133600	123110445	2965	2965	2965	2965	0
349	20240703	133500	123110445	2965	2965	2965	2965	800
350	20240703	133400	120738445	2970	2970	2970	2970	0
351	20240703	133300	120738445	2970	2970	2970	2970	0
352	20240703	133200	120738445	2970	2970	2970	2970	0
353	20240703	133100	120738445	2970	2970	2970	2970	0
354	20240703	133000	120738445	2970	2970	2970	2970	0
355	20240703	132900	120738445	2970	2965	2970	2965	6
356	20240703	132800	120720650	2970	2970	2970	2970	1
357	20240703	132700	120717680	2960	2960	2960	2960	0
358	20240703	132600	120717680	2960	2960	2960	2960	11
359	20240703	132500	120685120	2970	2970	2970	2970	0
360	20240703	132400	120685120	2970	2970	2970	2970	0
361	20240703	132300	120685120	2970	2970	2970	2970	0
362	20240703	132200	120685120	2970	2970	2970	2970	0
363	20240703	132100	120685120	2970	2970	2970	2970	0
364	20240703	132000	120685120	2970	2970	2970	2970	0
365	20240703	131900	120685120	2970	2970	2970	2970	0
366	20240703	131800	120685120	2970	2970	2970	2970	0
367	20240703	131700	120685120	2970	2970	2970	2970	0
368	20240703	131600	120685120	2970	2970	2970	2970	0
369	20240703	131500	120685120	2970	2970	2970	2970	0
370	20240703	131400	120685120	2970	2970	2970	2970	0
371	20240703	131300	120685120	2970	2970	2970	2970	25
372	20240703	131200	120610870	2970	2970	2970	2965	3089
373	20240703	131100	111440405	2975	2980	2980	2975	11
374	20240703	131000	111407675	2970	2970	2970	2970	0
375	20240703	130900	111407675	2970	2970	2970	2970	0
376	20240703	130800	111407675	2970	2970	2970	2970	200
377	20240703	130700	110813675	2980	2980	2980	2980	0
378	20240703	130600	110813675	2980	2980	2980	2980	0
379	20240703	130500	110813675	2980	2980	2980	2980	0
380	20240703	130400	110813675	2980	2980	2980	2980	0
381	20240703	130300	110813675	2980	2980	2980	2980	0
382	20240703	130200	110813675	2980	2980	2980	2980	1
383	20240703	130100	110810695	2975	2975	2975	2975	252
384	20240703	130000	110060995	2980	2980	2980	2980	0
385	20240703	125900	110060995	2980	2980	2980	2980	1
386	20240703	125800	110058015	2980	2980	2980	2980	10
387	20240703	125700	110028215	2980	2980	2980	2980	0
388	20240703	125600	110028215	2980	2980	2980	2980	0
389	20240703	125500	110028215	2980	2980	2980	2980	0
390	20240703	125400	110028215	2980	2980	2980	2980	0
391	20240703	125300	110028215	2980	2980	2980	2980	1
392	20240703	125200	110025235	2975	2975	2975	2975	13
393	20240703	125100	109986560	2980	2980	2980	2980	50
394	20240703	125000	109837560	2980	2980	2980	2975	3
395	20240703	124900	109828625	2975	2980	2980	2975	2
396	20240703	124800	109822670	2975	2975	2975	2975	500
397	20240703	124700	108335170	2980	2975	2980	2975	903
398	20240703	124600	105648735	2980	2980	2980	2980	0
399	20240703	124500	105648735	2980	2980	2980	2970	56
400	20240703	124400	105482370	2970	2970	2970	2970	49
401	20240703	124300	105336840	2980	2980	2980	2980	0
402	20240703	124200	105336840	2980	2980	2980	2980	1000
403	20240703	124100	102356840	2980	2980	2980	2980	0
404	20240703	124000	102356840	2980	2980	2980	2980	0
405	20240703	123900	102356840	2980	2980	2980	2980	0
406	20240703	123800	102356840	2980	2975	2980	2975	21
407	20240703	123700	102294360	2975	2975	2975	2975	0
408	20240703	123600	102294360	2975	2975	2975	2975	0
409	20240703	123500	102294360	2975	2975	2975	2975	0
410	20240703	123400	102294360	2975	2975	2975	2975	100
411	20240703	123300	101996860	2980	2980	2980	2980	0
412	20240703	123200	101996860	2980	2980	2980	2980	1000
413	20240703	123100	99016860	2975	2975	2975	2975	2409
414	20240703	123000	91850085	2980	2980	2980	2980	0
415	20240703	122900	91850085	2980	2980	2980	2980	0
416	20240703	122800	91850085	2980	2980	2980	2980	0
417	20240703	122700	91850085	2980	2980	2980	2980	0
418	20240703	122600	91850085	2980	2980	2980	2980	0
419	20240703	122500	91850085	2980	2980	2980	2980	2
420	20240703	122400	91844125	2980	2980	2980	2980	0
421	20240703	122300	91844125	2980	2980	2980	2980	0
422	20240703	122200	91844125	2980	2980	2980	2980	0
423	20240703	122100	91844125	2980	2980	2980	2980	0
424	20240703	122000	91844125	2980	2980	2980	2980	0
425	20240703	121900	91844125	2980	2980	2980	2980	0
426	20240703	121800	91844125	2980	2980	2980	2980	0
427	20240703	121700	91844125	2980	2980	2980	2980	0
428	20240703	121600	91844125	2980	2980	2980	2980	0
429	20240703	121500	91844125	2980	2980	2980	2980	0
430	20240703	121400	91844125	2980	2980	2980	2980	0
431	20240703	121300	91844125	2980	2980	2980	2980	0
432	20240703	121200	91844125	2980	2970	2980	2970	364
433	20240703	121100	90763035	2970	2970	2970	2970	142
434	20240703	121000	90341295	2970	2975	2975	2970	658
435	20240703	120900	88387025	2980	2980	2980	2980	0
436	20240703	120800	88387025	2980	2980	2980	2980	0
437	20240703	120700	88387025	2980	2980	2980	2980	0
438	20240703	120600	88387025	2980	2980	2980	2980	0
439	20240703	120500	88387025	2980	2980	2980	2980	0
440	20240703	120400	88387025	2980	2980	2980	2980	1
441	20240703	120300	88384045	2975	2975	2975	2975	576
442	20240703	120200	86670445	2980	2980	2980	2980	0
443	20240703	120100	86670445	2980	2980	2980	2980	0
444	20240703	120000	86670445	2980	2980	2980	2980	0
445	20240703	115900	86670445	2980	2980	2980	2980	0
446	20240703	115800	86670445	2980	2980	2980	2980	0
447	20240703	115700	86670445	2980	2980	2980	2980	150
448	20240703	115600	86223445	2980	2980	2980	2980	47
449	20240703	115500	86083385	2980	2980	2980	2980	0
450	20240703	115400	86083385	2980	2980	2980	2980	0
451	20240703	115300	86083385	2980	2980	2980	2980	1
452	20240703	115200	86080405	2975	2975	2975	2975	359
453	20240703	115100	85012380	2975	2970	2975	2970	512
454	20240703	115000	83491735	2975	2975	2975	2975	0
455	20240703	114900	83491735	2975	2975	2975	2975	0
456	20240703	114800	83491735	2975	2975	2975	2975	0
457	20240703	114700	83491735	2975	2975	2975	2975	0
458	20240703	114600	83491735	2975	2975	2975	2975	0
459	20240703	114500	83491735	2975	2975	2975	2975	0
460	20240703	114400	83491735	2975	2975	2975	2975	0
461	20240703	114300	83491735	2975	2975	2975	2975	0
462	20240703	114200	83491735	2975	2975	2975	2975	16
463	20240703	114100	83444135	2975	2975	2975	2975	0
464	20240703	114000	83444135	2975	2975	2975	2975	91
465	20240703	113900	83173410	2975	2975	2975	2975	0
466	20240703	113800	83173410	2975	2975	2975	2975	1411
467	20240703	113700	78975685	2970	2970	2970	2970	568
468	20240703	113600	77288725	2975	2975	2975	2975	2
469	20240703	113500	77282775	2975	2975	2975	2975	0
470	20240703	113400	77282775	2975	2975	2975	2975	0
471	20240703	113300	77282775	2975	2975	2975	2975	0
472	20240703	113200	77282775	2975	2975	2975	2975	36
473	20240703	113100	77175675	2975	2975	2975	2975	86
474	20240703	113000	76919825	2975	2975	2975	2975	65
475	20240703	112900	76726450	2975	2975	2975	2975	36
476	20240703	112800	76619350	2975	2975	2975	2975	0
477	20240703	112700	76619350	2975	2975	2975	2975	0
478	20240703	112600	76619350	2975	2975	2975	2975	0
479	20240703	112500	76619350	2975	2975	2975	2975	100
480	20240703	112400	76321850	2975	2970	2975	2970	81
481	20240703	112300	76081275	2975	2975	2975	2975	0
482	20240703	112200	76081275	2975	2975	2975	2975	0
483	20240703	112100	76081275	2975	2975	2975	2975	1
484	20240703	112000	76078300	2970	2970	2970	2970	50
485	20240703	111900	75929800	2970	2970	2970	2970	0
486	20240703	111800	75929800	2970	2970	2970	2970	0
487	20240703	111700	75929800	2970	2970	2970	2970	0
488	20240703	111600	75929800	2970	2975	2975	2970	14
489	20240703	111500	75888200	2975	2975	2975	2975	0
490	20240703	111400	75888200	2975	2975	2975	2975	0
491	20240703	111300	75888200	2975	2970	2975	2970	8
492	20240703	111200	75864435	2970	2970	2970	2970	0
493	20240703	111100	75864435	2970	2970	2970	2970	0
494	20240703	111000	75864435	2970	2970	2970	2970	0
495	20240703	110900	75864435	2970	2970	2970	2970	0
496	20240703	110800	75864435	2970	2970	2970	2970	0
497	20240703	110700	75864435	2970	2970	2970	2970	0
498	20240703	110600	75864435	2970	2970	2970	2970	100
499	20240703	110500	75567435	2960	2960	2960	2960	0
500	20240703	110400	75567435	2960	2965	2965	2960	2000
501	20240703	110300	69645255	2965	2965	2965	2965	0
502	20240703	110200	69645255	2965	2965	2965	2965	0
503	20240703	110100	69645255	2965	2965	2965	2965	0
504	20240703	110000	69645255	2965	2965	2965	2965	8
505	20240703	105900	69621535	2965	2965	2965	2965	110
506	20240703	105800	69295385	2965	2965	2965	2965	1000
507	20240703	105700	66330385	2965	2965	2965	2965	0
508	20240703	105600	66330385	2965	2965	2965	2965	4
509	20240703	105500	66318525	2960	2960	2960	2960	0
510	20240703	105400	66318525	2960	2960	2960	2960	0
511	20240703	105300	66318525	2960	2960	2960	2960	11
512	20240703	105200	66285965	2965	2965	2965	2965	0
513	20240703	105100	66285965	2965	2965	2965	2965	10
514	20240703	105000	66256315	2960	2960	2960	2960	0
515	20240703	104900	66256315	2960	2960	2960	2960	1
516	20240703	104800	66253355	2965	2970	2970	2965	450
517	20240703	104700	64919090	2965	2965	2965	2965	1000
518	20240703	104600	61954090	2965	2965	2965	2965	0
519	20240703	104500	61954090	2965	2965	2965	2965	0
520	20240703	104400	61954090	2965	2965	2965	2965	0
521	20240703	104300	61954090	2965	2965	2965	2965	0
522	20240703	104200	61954090	2965	2965	2965	2965	0
523	20240703	104100	61954090	2965	2965	2965	2965	0
524	20240703	104000	61954090	2965	2965	2965	2965	0
525	20240703	103900	61954090	2965	2965	2965	2965	0
526	20240703	103800	61954090	2965	2965	2965	2965	239
527	20240703	103700	61245455	2965	2965	2965	2965	21
528	20240703	103600	61183190	2965	2965	2965	2965	9
529	20240703	103500	61156505	2965	2965	2965	2965	6
530	20240703	103400	61138715	2970	2970	2970	2970	0
531	20240703	103300	61138715	2970	2970	2970	2970	0
532	20240703	103200	61138715	2970	2970	2970	2970	0
533	20240703	103100	61138715	2970	2970	2970	2970	0
534	20240703	103000	61138715	2970	2970	2970	2970	0
535	20240703	102900	61138715	2970	2970	2970	2970	0
536	20240703	102800	61138715	2970	2970	2970	2970	100
537	20240703	102700	60841715	2965	2965	2965	2965	0
538	20240703	102600	60841715	2965	2965	2965	2965	100
539	20240703	102500	60545215	2965	2965	2965	2965	50
540	20240703	102400	60396965	2965	2965	2965	2965	680
541	20240703	102300	58380765	2965	2970	2970	2965	969
542	20240703	102200	55506835	2970	2970	2970	2970	0
543	20240703	102100	55506835	2970	2970	2970	2970	0
544	20240703	102000	55506835	2970	2970	2970	2970	0
545	20240703	101900	55506835	2970	2970	2970	2970	0
546	20240703	101800	55506835	2970	2970	2970	2970	573
547	20240703	101700	53805025	2960	2960	2960	2960	10
548	20240703	101600	53775425	2960	2960	2960	2960	5
549	20240703	101500	53760625	2970	2970	2970	2970	0
550	20240703	101400	53760625	2970	2970	2970	2960	2511
551	20240703	101300	46323565	2970	2970	2970	2970	100
552	20240703	101200	46026565	2970	2970	2970	2970	2650
553	20240703	101100	38156065	2975	2975	2975	2975	0
554	20240703	101000	38156065	2975	2975	2975	2975	1
555	20240703	100900	38153090	2985	2985	2985	2985	0
556	20240703	100800	38153090	2985	2985	2985	2985	0
557	20240703	100700	38153090	2985	2985	2985	2985	525
558	20240703	100600	36585965	2985	2985	2985	2985	0
559	20240703	100500	36585965	2985	2985	2985	2985	0
560	20240703	100400	36585965	2985	2970	2985	2970	34
561	20240703	100300	36484490	2975	2980	2980	2975	51
562	20240703	100200	36332760	2985	2985	2985	2985	1
563	20240703	100100	36329775	2985	2985	2985	2985	0
564	20240703	100000	36329775	2985	2985	2985	2985	310
565	20240703	095900	35404425	2985	2985	2985	2985	361
566	20240703	095800	34326840	2985	2985	2985	2985	3
567	20240703	095700	34317885	2975	2975	2975	2975	1501
568	20240703	095600	29852410	2975	2975	2975	2975	0
569	20240703	095500	29852410	2975	2985	2985	2975	1581
570	20240703	095400	25148325	2980	2980	2980	2980	5
571	20240703	095300	25133425	2985	2970	2985	2970	101
572	20240703	095200	24833440	2985	2985	2985	2985	0
573	20240703	095100	24833440	2985	2985	2985	2985	0
574	20240703	095000	24833440	2985	2985	2985	2985	10
575	20240703	094900	24803590	2975	2975	2985	2975	712
576	20240703	094800	22684880	2985	2985	2985	2985	0
577	20240703	094700	22684880	2985	2985	2985	2985	5
578	20240703	094600	22669955	2985	2985	2985	2980	1109
579	20240703	094500	19365070	2985	2985	2985	2985	0
580	20240703	094400	19365070	2985	2985	2985	2985	0
581	20240703	094300	19365070	2985	2990	2990	2985	603
582	20240703	094200	17565035	2985	2985	2985	2985	0
583	20240703	094100	17565035	2985	2985	2985	2985	0
584	20240703	094000	17565035	2985	2985	2985	2985	0
585	20240703	093900	17565035	2985	2985	2985	2985	0
586	20240703	093800	17565035	2985	2985	2985	2985	0
587	20240703	093700	17565035	2985	2985	2985	2985	0
588	20240703	093600	17565035	2985	2990	2990	2985	200
589	20240703	093500	16968030	2990	2990	2990	2990	0
590	20240703	093400	16968030	2990	2990	2990	2990	49
591	20240703	093300	16821520	2985	2990	2990	2985	925
592	20240703	093200	14058555	2990	2990	2990	2990	0
593	20240703	093100	14058555	2990	2990	2990	2990	0
594	20240703	093000	14058555	2990	2995	2995	2990	1037
595	20240703	092900	10957920	2990	2990	2990	2990	0
596	20240703	092800	10957920	2990	2990	2990	2990	0
597	20240703	092700	10957920	2990	2990	2990	2990	0
598	20240703	092600	10957920	2990	2995	2995	2990	200
599	20240703	092500	10359560	3000	3000	3000	3000	0
600	20240703	092400	10359560	3000	3000	3000	3000	0
601	20240703	092300	10359560	3000	3000	3000	3000	0
602	20240703	092200	10359560	3000	3000	3000	3000	30
603	20240703	092100	10269560	3000	3000	3000	3000	0
604	20240703	092000	10269560	3000	3000	3000	3000	0
605	20240703	091900	10269560	3000	3000	3000	3000	0
606	20240703	091800	10269560	3000	3000	3000	3000	501
607	20240703	091700	8766560	3000	3000	3000	3000	0
608	20240703	091600	8766560	3000	3000	3000	3000	0
609	20240703	091500	8766560	3000	3000	3000	3000	0
610	20240703	091400	8766560	3000	3000	3000	3000	0
611	20240703	091300	8766560	3000	3000	3000	3000	0
612	20240703	091200	8766560	3000	3000	3000	3000	236
613	20240703	091100	8058560	3000	3000	3000	3000	0
614	20240703	091000	8058560	3000	3005	3005	3000	1501
615	20240703	090900	3555555	3020	3020	3020	3020	6
616	20240703	090800	3537435	3005	3005	3005	3005	0
617	20240703	090700	3537435	3005	3005	3005	3005	0
618	20240703	090600	3537435	3005	3005	3005	3005	0
619	20240703	090500	3537435	3005	3005	3005	3005	0
620	20240703	090400	3537435	3005	3005	3005	3005	0
621	20240703	090300	3537435	3005	3005	3005	3005	1
622	20240703	090200	3534430	3005	3005	3005	3005	150
623	20240703	090100	3083680	3005	3005	3005	3005	916
624	20240703	090000	331100	3010	3010	3010	3010	110