KissMeData/054040/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194000	201854920	4980	4980	4980	4980	979
3	20240705	193900	201854920	4980	4980	4980	4980	0
4	20240705	193800	201854920	4980	4980	4980	4980	0
5	20240705	193700	201854920	4980	4980	4980	4980	0
6	20240705	193600	201854920	4980	4980	4980	4980	0
7	20240705	193500	201854920	4980	4980	4980	4980	0
8	20240705	193400	201854920	4980	4980	4980	4980	0
9	20240705	193300	201854920	4980	4980	4980	4980	0
10	20240705	193200	201854920	4980	4980	4980	4980	0
11	20240705	193100	201854920	4980	4980	4980	4980	0
12	20240705	193000	201854920	4980	4980	4980	4980	0
13	20240705	192900	201854920	4980	4980	4980	4980	0
14	20240705	192800	201854920	4980	4980	4980	4980	0
15	20240705	192700	201854920	4980	4980	4980	4980	0
16	20240705	192600	201854920	4980	4980	4980	4980	0
17	20240705	192500	201854920	4980	4980	4980	4980	0
18	20240705	192400	201854920	4980	4980	4980	4980	0
19	20240705	192300	201854920	4980	4980	4980	4980	0
20	20240705	192200	201854920	4980	4980	4980	4980	0
21	20240705	192100	201854920	4980	4980	4980	4980	0
22	20240705	192000	201854920	4980	4980	4980	4980	0
23	20240705	191900	201854920	4980	4980	4980	4980	0
24	20240705	191800	201854920	4980	4980	4980	4980	0
25	20240705	191700	201854920	4980	4980	4980	4980	0
26	20240705	191600	201854920	4980	4980	4980	4980	0
27	20240705	191500	201854920	4980	4980	4980	4980	0
28	20240705	191400	201854920	4980	4980	4980	4980	0
29	20240705	191300	201854920	4980	4980	4980	4980	0
30	20240705	191200	201854920	4980	4980	4980	4980	0
31	20240705	191100	201854920	4980	4980	4980	4980	0
32	20240705	191000	201854920	4980	4980	4980	4980	979
33	20240705	190900	201854920	4980	4980	4980	4980	0
34	20240705	190800	201854920	4980	4980	4980	4980	0
35	20240705	190700	201854920	4980	4980	4980	4980	0
36	20240705	190600	201854920	4980	4980	4980	4980	0
37	20240705	190500	201854920	4980	4980	4980	4980	0
38	20240705	190400	201854920	4980	4980	4980	4980	0
39	20240705	190300	201854920	4980	4980	4980	4980	0
40	20240705	190200	201854920	4980	4980	4980	4980	0
41	20240705	190100	201854920	4980	4980	4980	4980	0
42	20240705	190000	201854920	4980	4980	4980	4980	0
43	20240705	185900	201854920	4980	4980	4980	4980	0
44	20240705	185800	201854920	4980	4980	4980	4980	0
45	20240705	185700	201854920	4980	4980	4980	4980	0
46	20240705	185600	201854920	4980	4980	4980	4980	0
47	20240705	185500	201854920	4980	4980	4980	4980	0
48	20240705	185400	201854920	4980	4980	4980	4980	0
49	20240705	185300	201854920	4980	4980	4980	4980	0
50	20240705	185200	201854920	4980	4980	4980	4980	0
51	20240705	185100	201854920	4980	4980	4980	4980	0
52	20240705	185000	201854920	4980	4980	4980	4980	0
53	20240705	184900	201854920	4980	4980	4980	4980	0
54	20240705	184800	201854920	4980	4980	4980	4980	0
55	20240705	184700	201854920	4980	4980	4980	4980	0
56	20240705	184600	201854920	4980	4980	4980	4980	0
57	20240705	184500	201854920	4980	4980	4980	4980	0
58	20240705	184400	201854920	4980	4980	4980	4980	0
59	20240705	184300	201854920	4980	4980	4980	4980	0
60	20240705	184200	201854920	4980	4980	4980	4980	0
61	20240705	184100	201854920	4980	4980	4980	4980	0
62	20240705	184000	201854920	4980	4980	4980	4980	979
63	20240705	183900	201854920	4980	4980	4980	4980	0
64	20240705	183800	201854920	4980	4980	4980	4980	0
65	20240705	183700	201854920	4980	4980	4980	4980	0
66	20240705	183600	201854920	4980	4980	4980	4980	0
67	20240705	183500	201854920	4980	4980	4980	4980	0
68	20240705	183400	201854920	4980	4980	4980	4980	0
69	20240705	183300	201854920	4980	4980	4980	4980	0
70	20240705	183200	201854920	4980	4980	4980	4980	0
71	20240705	183100	201854920	4980	4980	4980	4980	0
72	20240705	183000	201854920	4980	4980	4980	4980	0
73	20240705	182900	201854920	4980	4980	4980	4980	0
74	20240705	182800	201854920	4980	4980	4980	4980	0
75	20240705	182700	201854920	4980	4980	4980	4980	0
76	20240705	182600	201854920	4980	4980	4980	4980	0
77	20240705	182500	201854920	4980	4980	4980	4980	0
78	20240705	182400	201854920	4980	4980	4980	4980	0
79	20240705	182300	201854920	4980	4980	4980	4980	0
80	20240705	182200	201854920	4980	4980	4980	4980	0
81	20240705	182100	201854920	4980	4980	4980	4980	0
82	20240705	182000	201854920	4980	4980	4980	4980	0
83	20240705	181900	201854920	4980	4980	4980	4980	0
84	20240705	181800	201854920	4980	4980	4980	4980	0
85	20240705	181700	201854920	4980	4980	4980	4980	0
86	20240705	181600	201854920	4980	4980	4980	4980	0
87	20240705	181500	201854920	4980	4980	4980	4980	0
88	20240705	181400	201854920	4980	4980	4980	4980	0
89	20240705	181300	201854920	4980	4980	4980	4980	0
90	20240705	181200	201854920	4980	4980	4980	4980	0
91	20240705	181100	201854920	4980	4980	4980	4980	0
92	20240705	181000	201854920	4980	4980	4980	4980	979
93	20240705	180900	201854920	4980	4980	4980	4980	0
94	20240705	180800	201854920	4980	4980	4980	4980	0
95	20240705	180700	201854920	4980	4980	4980	4980	0
96	20240705	180600	201854920	4980	4980	4980	4980	0
97	20240705	180500	201854920	4980	4980	4980	4980	0
98	20240705	180400	201854920	4980	4980	4980	4980	0
99	20240705	180300	201854920	4980	4980	4980	4980	0
100	20240705	180200	201854920	4980	4980	4980	4980	0
101	20240705	180100	201854920	4980	4980	4980	4980	0
102	20240705	180000	201854920	4980	4980	4980	4980	0
103	20240705	175900	201854920	4980	4980	4980	4980	0
104	20240705	175800	201854920	4980	4980	4980	4980	0
105	20240705	175700	201854920	4980	4980	4980	4980	0
106	20240705	175600	201854920	4980	4980	4980	4980	0
107	20240705	175500	201854920	4980	4980	4980	4980	0
108	20240705	175400	201854920	4980	4980	4980	4980	0
109	20240705	175300	201854920	4980	4980	4980	4980	0
110	20240705	175200	201854920	4980	4980	4980	4980	0
111	20240705	175100	201854920	4980	4980	4980	4980	0
112	20240705	175000	201854920	4980	4980	4980	4980	0
113	20240705	174900	201854920	4980	4980	4980	4980	0
114	20240705	174800	201854920	4980	4980	4980	4980	0
115	20240705	174700	201854920	4980	4980	4980	4980	0
116	20240705	174600	201854920	4980	4980	4980	4980	0
117	20240705	174500	201854920	4980	4980	4980	4980	0
118	20240705	174400	201854920	4980	4980	4980	4980	0
119	20240705	174300	201854920	4980	4980	4980	4980	0
120	20240705	174200	201854920	4980	4980	4980	4980	0
121	20240705	174100	201854920	4980	4980	4980	4980	0
122	20240705	174000	201854920	4980	4980	4980	4980	979
123	20240705	173900	201854920	4980	4980	4980	4980	0
124	20240705	173800	201854920	4980	4980	4980	4980	0
125	20240705	173700	201854920	4980	4980	4980	4980	0
126	20240705	173600	201854920	4980	4980	4980	4980	0
127	20240705	173500	201854920	4980	4980	4980	4980	0
128	20240705	173400	201854920	4980	4980	4980	4980	0
129	20240705	173300	201854920	4980	4980	4980	4980	0
130	20240705	173200	201854920	4980	4980	4980	4980	0
131	20240705	173100	201854920	4980	4980	4980	4980	0
132	20240705	173000	201854920	4980	4980	4980	4980	0
133	20240705	172900	201854920	4980	4980	4980	4980	0
134	20240705	172800	201854920	4980	4980	4980	4980	0
135	20240705	172700	201854920	4980	4980	4980	4980	0
136	20240705	172600	201854920	4980	4980	4980	4980	0
137	20240705	172500	201854920	4980	4980	4980	4980	0
138	20240705	172400	201854920	4980	4980	4980	4980	0
139	20240705	172300	201854920	4980	4980	4980	4980	0
140	20240705	172200	201854920	4980	4980	4980	4980	0
141	20240705	172100	201854920	4980	4980	4980	4980	0
142	20240705	172000	201854920	4980	4980	4980	4980	0
143	20240705	171900	201854920	4980	4980	4980	4980	0
144	20240705	171800	201854920	4980	4980	4980	4980	0
145	20240705	171700	201854920	4980	4980	4980	4980	0
146	20240705	171600	201854920	4980	4980	4980	4980	0
147	20240705	171500	201854920	4980	4980	4980	4980	0
148	20240705	171400	201854920	4980	4980	4980	4980	0
149	20240705	171300	201854920	4980	4980	4980	4980	0
150	20240705	171200	201854920	4980	4980	4980	4980	0
151	20240705	171100	201854920	4980	4980	4980	4980	0
152	20240705	171000	201854920	4980	4980	4980	4980	979
153	20240705	170900	201854920	4980	4980	4980	4980	0
154	20240705	170800	201854920	4980	4980	4980	4980	0
155	20240705	170700	201854920	4980	4980	4980	4980	0
156	20240705	170600	201854920	4980	4980	4980	4980	0
157	20240705	170500	201854920	4980	4980	4980	4980	0
158	20240705	170400	201854920	4980	4980	4980	4980	0
159	20240705	170300	201854920	4980	4980	4980	4980	0
160	20240705	170200	201854920	4980	4980	4980	4980	0
161	20240705	170100	201854920	4980	4980	4980	4980	0
162	20240705	170000	201854920	4980	4980	4980	4980	0
163	20240705	165900	201854920	4980	4980	4980	4980	0
164	20240705	165800	201854920	4980	4980	4980	4980	0
165	20240705	165700	201854920	4980	4980	4980	4980	0
166	20240705	165600	201854920	4980	4980	4980	4980	0
167	20240705	165500	201854920	4980	4980	4980	4980	0
168	20240705	165400	201854920	4980	4980	4980	4980	0
169	20240705	165300	201854920	4980	4980	4980	4980	0
170	20240705	165200	201854920	4980	4980	4980	4980	0
171	20240705	165100	201854920	4980	4980	4980	4980	0
172	20240705	165000	201854920	4980	4980	4980	4980	0
173	20240705	164900	201854920	4980	4980	4980	4980	0
174	20240705	164800	201854920	4980	4980	4980	4980	0
175	20240705	164700	201854920	4980	4980	4980	4980	0
176	20240705	164600	201854920	4980	4980	4980	4980	0
177	20240705	164500	201854920	4980	4980	4980	4980	0
178	20240705	164400	201854920	4980	4980	4980	4980	0
179	20240705	164300	201854920	4980	4980	4980	4980	0
180	20240705	164200	201854920	4980	4980	4980	4980	0
181	20240705	164100	201854920	4980	4980	4980	4980	0
182	20240705	164000	201854920	4980	4980	4980	4980	979
183	20240705	163900	201854920	4980	4980	4980	4980	0
184	20240705	163800	201854920	4980	4980	4980	4980	0
185	20240705	163700	201854920	4980	4980	4980	4980	0
186	20240705	163600	201854920	4980	4980	4980	4980	0
187	20240705	163500	201854920	4980	4980	4980	4980	0
188	20240705	163400	201854920	4980	4980	4980	4980	0
189	20240705	163300	201854920	4980	4980	4980	4980	0
190	20240705	163200	201854920	4980	4980	4980	4980	0
191	20240705	163100	201854920	4980	4980	4980	4980	0
192	20240705	163000	201854920	4980	4980	4980	4980	0
193	20240705	162900	201854920	4980	4980	4980	4980	0
194	20240705	162800	201854920	4980	4980	4980	4980	0
195	20240705	162700	201854920	4980	4980	4980	4980	0
196	20240705	162600	201854920	4980	4980	4980	4980	0
197	20240705	162500	201854920	4980	4980	4980	4980	0
198	20240705	162400	201854920	4980	4980	4980	4980	0
199	20240705	162300	201854920	4980	4980	4980	4980	0
200	20240705	162200	201854920	4980	4980	4980	4980	0
201	20240705	162100	201854920	4980	4980	4980	4980	0
202	20240705	162000	201854920	4980	4980	4980	4980	0
203	20240705	161900	201854920	4980	4980	4980	4980	0
204	20240705	161800	201854920	4980	4980	4980	4980	0
205	20240705	161700	201854920	4980	4980	4980	4980	0
206	20240705	161600	201854920	4980	4980	4980	4980	0
207	20240705	161500	201854920	4980	4980	4980	4980	0
208	20240705	161400	201854920	4980	4980	4980	4980	0
209	20240705	161300	201854920	4980	4980	4980	4980	0
210	20240705	161200	201854920	4980	4980	4980	4980	0
211	20240705	161100	201854920	4980	4980	4980	4980	0
212	20240705	161000	201854920	4980	4980	4980	4980	979
213	20240705	160900	201854920	4980	4980	4980	4980	0
214	20240705	160800	201854920	4980	4980	4980	4980	0
215	20240705	160700	201854920	4980	4980	4980	4980	0
216	20240705	160600	201854920	4980	4980	4980	4980	0
217	20240705	160500	201854920	4980	4980	4980	4980	0
218	20240705	160400	201854920	4980	4980	4980	4980	0
219	20240705	160300	201854920	4980	4980	4980	4980	0
220	20240705	160200	201854920	4980	4980	4980	4980	0
221	20240705	160100	201854920	4980	4980	4980	4980	0
222	20240705	160000	201854920	4980	4980	4980	4980	0
223	20240705	155900	201854920	4980	4980	4980	4980	0
224	20240705	155800	201854920	4980	4980	4980	4980	0
225	20240705	155700	201854920	4980	4980	4980	4980	0
226	20240705	155600	201854920	4980	4980	4980	4980	0
227	20240705	155500	201854920	4980	4980	4980	4980	0
228	20240705	155400	201854920	4980	4980	4980	4980	0
229	20240705	155300	201854920	4980	4980	4980	4980	0
230	20240705	155200	201854920	4980	4980	4980	4980	0
231	20240705	155100	201854920	4980	4980	4980	4980	0
232	20240705	155000	201854920	4980	4980	4980	4980	0
233	20240705	154900	201854920	4980	4980	4980	4980	0
234	20240705	154800	201854920	4980	4980	4980	4980	0
235	20240705	154700	201854920	4980	4980	4980	4980	0
236	20240705	154600	201854920	4980	4980	4980	4980	0
237	20240705	154500	201854920	4980	4980	4980	4980	0
238	20240705	154400	201854920	4980	4980	4980	4980	0
239	20240705	154300	201854920	4980	4980	4980	4980	0
240	20240705	154200	201854920	4980	4980	4980	4980	0
241	20240705	154100	201854920	4980	4980	4980	4980	0
242	20240705	154000	201854920	4980	4980	4980	4980	979
243	20240705	153900	201854920	4980	4980	4980	4980	0
244	20240705	153800	201854920	4980	4980	4980	4980	0
245	20240705	153700	201854920	4980	4980	4980	4980	0
246	20240705	153600	201854920	4980	4980	4980	4980	0
247	20240705	153500	201854920	4980	4980	4980	4980	0
248	20240705	153400	201854920	4980	4980	4980	4980	0
249	20240705	153300	201854920	4980	4980	4980	4980	0
250	20240705	153200	201854920	4980	4980	4980	4980	0
251	20240705	153100	201854920	4980	4980	4980	4980	0
252	20240705	153000	201854920	4980	4980	4980	4980	979
253	20240705	152900	196979500	4980	4980	4980	4980	0
254	20240705	152800	196979500	4980	4980	4980	4980	0
255	20240705	152700	196979500	4980	4980	4980	4980	0
256	20240705	152600	196979500	4980	4980	4980	4980	0
257	20240705	152500	196979500	4980	4980	4980	4980	0
258	20240705	152400	196979500	4980	4980	4980	4980	0
259	20240705	152300	196979500	4980	4980	4980	4980	0
260	20240705	152200	196979500	4980	4980	4980	4980	0
261	20240705	152100	196979500	4980	4980	4980	4980	0
262	20240705	152000	196979500	4980	4980	4980	4980	0
263	20240705	151900	196979500	4980	4980	4980	4980	41
264	20240705	151800	196775320	4980	4980	4980	4980	33
265	20240705	151700	196610980	4985	4985	4985	4985	0
266	20240705	151600	196610980	4985	4985	4985	4985	20
267	20240705	151500	196511280	4980	4980	4980	4980	10
268	20240705	151400	196461480	4980	4980	4980	4980	0
269	20240705	151300	196461480	4980	4980	4980	4980	88
270	20240705	151200	196023240	4980	4980	4980	4980	6
271	20240705	151100	195993360	4980	4980	4980	4980	1080
272	20240705	151000	190614960	4980	4980	4980	4980	0
273	20240705	150900	190614960	4980	4980	4980	4980	0
274	20240705	150800	190614960	4980	4980	4980	4980	13
275	20240705	150700	190550220	4980	4985	4985	4980	221
276	20240705	150600	189449620	4980	4980	4980	4980	0
277	20240705	150500	189449620	4980	4980	4980	4980	968
278	20240705	150400	184628980	4980	4980	4980	4980	0
279	20240705	150300	184628980	4980	4980	4980	4980	100
280	20240705	150200	184130980	4980	4980	4980	4980	0
281	20240705	150100	184130980	4980	4980	4980	4980	0
282	20240705	150000	184130980	4980	4980	4980	4980	50
283	20240705	145900	183881980	4980	4980	4980	4980	30
284	20240705	145800	183732580	4985	4985	4985	4985	282
285	20240705	145700	182326810	4985	4985	4985	4985	20
286	20240705	145600	182227110	4985	4985	4985	4985	0
287	20240705	145500	182227110	4985	4985	4985	4985	0
288	20240705	145400	182227110	4985	4985	4985	4985	216
289	20240705	145300	181150350	4985	4980	4985	4980	1710
290	20240705	145200	172633550	4985	4990	4990	4985	21
291	20240705	145100	172528815	4990	4990	4990	4985	23
292	20240705	145000	172414050	4980	4980	4980	4980	65
293	20240705	144900	172090350	4980	4980	4980	4980	0
294	20240705	144800	172090350	4980	4980	4980	4980	0
295	20240705	144700	172090350	4980	4980	4980	4980	0
296	20240705	144600	172090350	4980	4980	4980	4980	50
297	20240705	144500	171841350	4985	4985	4985	4985	56
298	20240705	144400	171562190	4985	4985	4985	4985	44
299	20240705	144300	171342850	4995	4995	4995	4995	0
300	20240705	144200	171342850	4995	4995	4995	4995	0
301	20240705	144100	171342850	4995	4995	4995	4995	0
302	20240705	144000	171342850	4995	4995	4995	4995	35
303	20240705	143900	171168025	4995	4980	4995	4980	34
304	20240705	143800	170998330	4980	4980	4980	4980	40
305	20240705	143700	170799130	4980	4985	4985	4980	304
306	20240705	143600	169284690	4985	4985	4985	4985	30
307	20240705	143500	169135140	4985	4985	4985	4985	2
308	20240705	143400	169125170	4980	4980	4980	4980	100
309	20240705	143300	168627170	4980	4985	4985	4980	10
310	20240705	143200	168577325	4985	4985	4985	4985	3
311	20240705	143100	168562370	4985	4985	4985	4985	50
312	20240705	143000	168313120	4990	4990	4990	4990	0
313	20240705	142900	168313120	4990	4990	4990	4990	2
314	20240705	142800	168303140	4980	4985	4985	4980	735
315	20240705	142700	164639825	4985	4985	4985	4985	0
316	20240705	142600	164639825	4985	4985	4985	4985	11
317	20240705	142500	164584990	4985	4985	4985	4985	20
318	20240705	142400	164485290	4980	4980	4980	4980	71
319	20240705	142300	164131710	4980	4980	4980	4980	0
320	20240705	142200	164131710	4980	4975	4980	4975	113
321	20240705	142100	163569020	4980	4980	4980	4980	1123
322	20240705	142000	157976480	4980	4980	4980	4980	10
323	20240705	141900	157926680	4985	4985	4985	4985	0
324	20240705	141800	157926680	4985	4985	4985	4985	0
325	20240705	141700	157926680	4985	4985	4985	4985	60
326	20240705	141600	157627580	4985	4985	4985	4985	20
327	20240705	141500	157527880	4985	4985	4985	4975	1012
328	20240705	141400	152489950	4980	4990	4990	4980	2112
329	20240705	141300	141964140	4995	4990	4995	4990	172
330	20240705	141200	141105855	4995	4995	4995	4995	10
331	20240705	141100	141055905	4995	4995	4995	4995	4
332	20240705	141000	141035925	4995	4995	4995	4995	60
333	20240705	140900	140736225	4995	4995	4995	4995	60
334	20240705	140800	140436525	4995	4995	5000	4995	142
335	20240705	140700	139727225	4995	4995	4995	4990	640
336	20240705	140600	136533425	4995	4995	4995	4995	1060
337	20240705	140500	131238725	4995	4995	4995	4995	234
338	20240705	140400	130069895	5000	5000	5000	5000	0
339	20240705	140300	130069895	5000	5000	5000	5000	17
340	20240705	140200	129984895	5000	5000	5000	5000	0
341	20240705	140100	129984895	5000	5000	5000	5000	290
342	20240705	140000	128534895	5010	5010	5010	5010	40
343	20240705	135900	128334495	5010	5010	5010	5010	0
344	20240705	135800	128334495	5010	5010	5010	5010	22
345	20240705	135700	128224275	5010	5010	5010	5010	0
346	20240705	135600	128224275	5010	5010	5010	5010	0
347	20240705	135500	128224275	5010	5010	5010	5010	10
348	20240705	135400	128174175	5010	5010	5010	5010	0
349	20240705	135300	128174175	5010	5010	5010	5010	0
350	20240705	135200	128174175	5010	5010	5010	5010	0
351	20240705	135100	128174175	5010	5010	5010	5010	0
352	20240705	135000	128174175	5010	5010	5010	5010	0
353	20240705	134900	128174175	5010	5010	5010	5010	0
354	20240705	134800	128174175	5010	5010	5010	5010	0
355	20240705	134700	128174175	5010	5010	5010	5010	0
356	20240705	134600	128174175	5010	5010	5010	5010	0
357	20240705	134500	128174175	5010	5010	5010	5010	0
358	20240705	134400	128174175	5010	5010	5010	5010	0
359	20240705	134300	128174175	5010	5010	5010	5010	0
360	20240705	134200	128174175	5010	5010	5010	5010	0
361	20240705	134100	128174175	5010	5010	5010	5010	40
362	20240705	134000	127973775	5010	5010	5010	5010	140
363	20240705	133900	127272375	5000	5000	5000	5000	0
364	20240705	133800	127272375	5000	5000	5000	5000	0
365	20240705	133700	127272375	5000	5010	5010	5000	202
366	20240705	133600	126260365	5010	5010	5010	5010	10
367	20240705	133500	126210265	5000	5000	5000	5000	0
368	20240705	133400	126210265	5000	4995	5000	4995	2482
369	20240705	133300	113800270	4995	5000	5000	4995	869
370	20240705	133200	109459400	5000	5000	5000	5000	0
371	20240705	133100	109459400	5000	5000	5000	5000	0
372	20240705	133000	109459400	5000	5000	5000	5000	0
373	20240705	132900	109459400	5000	5030	5030	5000	4233
374	20240705	132800	88268400	5020	5020	5020	5020	11
375	20240705	132700	88213180	5020	5020	5020	5020	1
376	20240705	132600	88208160	5020	5020	5020	5020	2
377	20240705	132500	88198120	5030	5030	5030	5030	0
378	20240705	132400	88198120	5030	5030	5030	5030	1
379	20240705	132300	88193090	5020	5020	5020	5020	1
380	20240705	132200	88188070	5010	5010	5010	5010	0
381	20240705	132100	88188070	5010	5010	5010	5010	0
382	20240705	132000	88188070	5010	5010	5010	5010	0
383	20240705	131900	88188070	5010	5010	5010	5010	0
384	20240705	131800	88188070	5010	5010	5010	5010	0
385	20240705	131700	88188070	5010	5010	5010	5010	0
386	20240705	131600	88188070	5010	5010	5010	5010	9
387	20240705	131500	88142980	5010	5010	5010	5010	0
388	20240705	131400	88142980	5010	5010	5010	5010	0
389	20240705	131300	88142980	5010	5010	5010	5010	0
390	20240705	131200	88142980	5010	5010	5010	5010	0
391	20240705	131100	88142980	5010	5020	5020	5010	100
392	20240705	131000	87641900	5020	5020	5020	5020	22
393	20240705	130900	87531460	5020	5020	5020	5020	0
394	20240705	130800	87531460	5020	5020	5020	5020	0
395	20240705	130700	87531460	5020	5020	5020	5020	0
396	20240705	130600	87531460	5020	5020	5020	5020	1
397	20240705	130500	87526440	5020	5020	5020	5020	0
398	20240705	130400	87526440	5020	5020	5020	5020	0
399	20240705	130300	87526440	5020	5020	5020	5020	90
400	20240705	130200	87074640	5010	5010	5010	5010	20
401	20240705	130100	86974440	5010	5020	5020	5010	107
402	20240705	130000	86437500	5030	5020	5030	5020	12
403	20240705	125900	86377240	5030	5030	5030	5030	0
404	20240705	125800	86377240	5030	5030	5030	5030	51
405	20240705	125700	86120710	5020	5020	5020	5020	0
406	20240705	125600	86120710	5020	5020	5020	5020	0
407	20240705	125500	86120710	5020	5020	5020	5020	0
408	20240705	125400	86120710	5020	5020	5020	5020	15
409	20240705	125300	86045410	5030	5030	5030	5030	1
410	20240705	125200	86040380	5030	5020	5030	5020	156
411	20240705	125100	85257250	5020	5020	5020	5020	0
412	20240705	125000	85257250	5020	5020	5020	5020	0
413	20240705	124900	85257250	5020	5020	5020	5020	0
414	20240705	124800	85257250	5020	5020	5020	5020	0
415	20240705	124700	85257250	5020	5020	5020	5020	0
416	20240705	124600	85257250	5020	5020	5020	5020	0
417	20240705	124500	85257250	5020	5020	5020	5020	1
418	20240705	124400	85252230	5030	5030	5030	5020	13
419	20240705	124300	85186940	5030	5030	5030	5030	1
420	20240705	124200	85181910	5020	5020	5020	5020	1
421	20240705	124100	85176890	5030	5030	5030	5030	3
422	20240705	124000	85161800	5020	5020	5020	5020	0
423	20240705	123900	85161800	5020	5020	5020	5020	5
424	20240705	123800	85136700	5030	5030	5030	5030	7
425	20240705	123700	85101490	5020	5010	5020	5010	401
426	20240705	123600	83092470	5020	5030	5030	5020	4
427	20240705	123500	83072370	5010	5030	5030	5010	1321
428	20240705	123400	76452500	5030	5030	5030	5030	14
429	20240705	123300	76382080	5030	5030	5030	5030	0
430	20240705	123200	76382080	5030	5030	5030	5030	0
431	20240705	123100	76382080	5030	5030	5030	5030	20
432	20240705	123000	76281480	5030	5030	5030	5030	20
433	20240705	122900	76180880	5030	5030	5030	5030	1
434	20240705	122800	76175850	5020	5020	5020	5020	20
435	20240705	122700	76075450	5020	5030	5030	5020	436
436	20240705	122600	73886530	5030	5030	5030	5030	40
437	20240705	122500	73685330	5030	5030	5030	5030	40
438	20240705	122400	73484130	5030	5030	5030	5030	20
439	20240705	122300	73383530	5030	5030	5030	5030	0
440	20240705	122200	73383530	5030	5030	5030	5030	19
441	20240705	122100	73287960	5030	5030	5030	5030	25
442	20240705	122000	73162210	5030	5030	5030	5030	4
443	20240705	121900	73142090	5030	5030	5030	5030	1
444	20240705	121800	73137060	5010	5020	5020	5010	1000
445	20240705	121700	68125200	5030	5030	5030	5030	0
446	20240705	121600	68125200	5030	5030	5030	5030	35
447	20240705	121500	67949150	5040	5040	5040	5040	0
448	20240705	121400	67949150	5040	5040	5040	5040	2
449	20240705	121300	67939070	5040	5040	5040	5040	0
450	20240705	121200	67939070	5040	5040	5040	5040	0
451	20240705	121100	67939070	5040	5040	5040	5040	12
452	20240705	121000	67878590	5040	5040	5040	5040	1
453	20240705	120900	67873550	5040	5040	5040	5040	5
454	20240705	120800	67848350	5030	5030	5030	5030	0
455	20240705	120700	67848350	5030	5030	5030	5030	170
456	20240705	120600	66993250	5030	5030	5030	5030	0
457	20240705	120500	66993250	5030	5030	5030	5030	0
458	20240705	120400	66993250	5030	5030	5030	5030	5
459	20240705	120300	66968100	5030	5030	5030	5030	0
460	20240705	120200	66968100	5030	5030	5030	5030	0
461	20240705	120100	66968100	5030	5030	5030	5030	0
462	20240705	120000	66968100	5030	5030	5030	5030	20
463	20240705	115900	66867500	5030	5030	5030	5030	20
464	20240705	115800	66766900	5010	5010	5010	5010	0
465	20240705	115700	66766900	5010	5010	5010	5010	60
466	20240705	115600	66466300	5030	5030	5030	5030	0
467	20240705	115500	66466300	5030	5030	5030	5030	0
468	20240705	115400	66466300	5030	5030	5030	5030	200
469	20240705	115300	65460300	5010	5010	5010	5010	0
470	20240705	115200	65460300	5010	5010	5010	5010	0
471	20240705	115100	65460300	5010	5010	5010	5010	0
472	20240705	115000	65460300	5010	5010	5010	5010	0
473	20240705	114900	65460300	5010	5010	5010	5010	0
474	20240705	114800	65460300	5010	5010	5010	5010	0
475	20240705	114700	65460300	5010	5020	5020	5010	1884
476	20240705	114600	56015640	5020	5020	5020	5020	0
477	20240705	114500	56015640	5020	5020	5020	5020	0
478	20240705	114400	56015640	5020	5030	5030	5020	220
479	20240705	114300	54911040	5030	5030	5030	5030	0
480	20240705	114200	54911040	5030	5030	5030	5030	98
481	20240705	114100	54418100	5040	5040	5040	5040	0
482	20240705	114000	54418100	5040	5040	5040	5040	21
483	20240705	113900	54312260	5020	5020	5020	5020	0
484	20240705	113800	54312260	5020	5020	5020	5020	0
485	20240705	113700	54312260	5020	5020	5020	5020	0
486	20240705	113600	54312260	5020	5020	5020	5020	14
487	20240705	113500	54241980	5020	5020	5020	5010	502
488	20240705	113400	51726940	5020	5020	5020	5020	0
489	20240705	113300	51726940	5020	5020	5020	5020	200
490	20240705	113200	50722940	5020	5040	5040	5020	801
491	20240705	113100	46701700	5040	5040	5040	5040	7
492	20240705	113000	46666420	5020	5020	5020	5020	163
493	20240705	112900	45848160	5020	5020	5020	5020	0
494	20240705	112800	45848160	5020	5020	5020	5020	0
495	20240705	112700	45848160	5020	5020	5020	5020	134
496	20240705	112600	45175480	5020	5020	5020	5020	0
497	20240705	112500	45175480	5020	5020	5020	5020	0
498	20240705	112400	45175480	5020	5020	5020	5020	0
499	20240705	112300	45175480	5020	5020	5020	5020	0
500	20240705	112200	45175480	5020	5020	5020	5020	0
501	20240705	112100	45175480	5020	5020	5020	5020	0
502	20240705	112000	45175480	5020	5020	5020	5020	0
503	20240705	111900	45175480	5020	5020	5020	5020	55
504	20240705	111800	44899380	5020	5020	5020	5020	86
505	20240705	111700	44467660	5020	5020	5020	5020	300
506	20240705	111600	42961660	5020	5020	5020	5020	600
507	20240705	111500	39949660	5020	5020	5020	5020	40
508	20240705	111400	39748860	5030	5030	5030	5030	0
509	20240705	111300	39748860	5030	5030	5030	5030	0
510	20240705	111200	39748860	5030	5030	5030	5030	0
511	20240705	111100	39748860	5030	5030	5030	5030	0
512	20240705	111000	39748860	5030	5030	5030	5030	0
513	20240705	110900	39748860	5030	5030	5030	5030	20
514	20240705	110800	39648260	5030	5030	5030	5030	40
515	20240705	110700	39447060	5030	5030	5030	5030	20
516	20240705	110600	39346460	5030	5030	5030	5030	0
517	20240705	110500	39346460	5030	5030	5030	5030	0
518	20240705	110400	39346460	5030	5030	5030	5030	0
519	20240705	110300	39346460	5030	5030	5030	5030	40
520	20240705	110200	39145260	5020	5030	5030	5020	345
521	20240705	110100	37413160	5030	5040	5040	5030	22
522	20240705	110000	37302480	5020	5020	5020	5020	0
523	20240705	105900	37302480	5020	5020	5020	5020	0
524	20240705	105800	37302480	5020	5020	5020	5020	85
525	20240705	105700	36875780	5020	5020	5020	5020	0
526	20240705	105600	36875780	5020	5020	5020	5020	0
527	20240705	105500	36875780	5020	5020	5020	5020	0
528	20240705	105400	36875780	5020	5020	5020	5020	0
529	20240705	105300	36875780	5020	5020	5020	5020	0
530	20240705	105200	36875780	5020	5020	5020	5020	0
531	20240705	105100	36875780	5020	5020	5020	5020	0
532	20240705	105000	36875780	5020	5020	5020	5020	0
533	20240705	104900	36875780	5020	5020	5020	5020	20
534	20240705	104800	36775380	5020	5020	5020	5020	280
535	20240705	104700	35369780	5020	5020	5020	5020	0
536	20240705	104600	35369780	5020	5020	5020	5020	0
537	20240705	104500	35369780	5020	5020	5020	5020	10
538	20240705	104400	35319580	5020	5020	5020	5020	0
539	20240705	104300	35319580	5020	5020	5020	5020	20
540	20240705	104200	35219180	5020	5030	5030	5020	11
541	20240705	104100	35163950	5010	5010	5010	5010	0
542	20240705	104000	35163950	5010	5010	5010	5010	79
543	20240705	103900	34768160	5010	5010	5010	5010	0
544	20240705	103800	34768160	5010	5010	5010	5010	0
545	20240705	103700	34768160	5010	5010	5010	5010	0
546	20240705	103600	34768160	5010	5010	5010	5010	0
547	20240705	103500	34768160	5010	5010	5010	5010	0
548	20240705	103400	34768160	5010	5010	5010	5010	0
549	20240705	103300	34768160	5010	5010	5010	5010	0
550	20240705	103200	34768160	5010	5010	5010	5010	0
551	20240705	103100	34768160	5010	5010	5010	5010	290
552	20240705	103000	33315260	5010	5040	5040	5010	1339
553	20240705	102900	26593310	5040	5040	5040	5040	0
554	20240705	102800	26593310	5040	5040	5040	5040	2
555	20240705	102700	26583230	5050	5050	5050	5050	0
556	20240705	102600	26583230	5050	5050	5050	5050	0
557	20240705	102500	26583230	5050	5050	5050	5050	0
558	20240705	102400	26583230	5050	5050	5050	5050	0
559	20240705	102300	26583230	5050	5050	5050	5050	0
560	20240705	102200	26583230	5050	5050	5050	5050	0
561	20240705	102100	26583230	5050	5050	5050	5050	0
562	20240705	102000	26583230	5050	5050	5050	5050	0
563	20240705	101900	26583230	5050	5050	5050	5050	10
564	20240705	101800	26532730	5030	5030	5030	5030	0
565	20240705	101700	26532730	5030	5030	5030	5030	0
566	20240705	101600	26532730	5030	5030	5030	5030	0
567	20240705	101500	26532730	5030	5030	5030	5030	746
568	20240705	101400	22780350	5040	5040	5040	5040	145
569	20240705	101300	22049550	5060	5050	5060	5050	14
570	20240705	101200	21978810	5040	5040	5040	5040	25
571	20240705	101100	21852810	5050	5050	5050	5050	0
572	20240705	101000	21852810	5050	5050	5050	5050	0
573	20240705	100900	21852810	5050	5050	5050	5050	0
574	20240705	100800	21852810	5050	5050	5050	5050	0
575	20240705	100700	21852810	5050	5050	5050	5050	0
576	20240705	100600	21852810	5050	5050	5050	5050	0
577	20240705	100500	21852810	5050	5050	5050	5050	0
578	20240705	100400	21852810	5050	5040	5050	5040	101
579	20240705	100300	21343760	5050	5050	5050	5050	0
580	20240705	100200	21343760	5050	5040	5050	5040	201
581	20240705	100100	20330710	5060	5060	5060	5060	0
582	20240705	100000	20330710	5060	5060	5060	5060	5
583	20240705	095900	20305410	5060	5060	5060	5060	0
584	20240705	095800	20305410	5060	5060	5060	5060	1
585	20240705	095700	20300350	5060	5060	5060	5060	2
586	20240705	095600	20290230	5050	5050	5050	5050	100
587	20240705	095500	19785230	5030	5030	5030	5030	0
588	20240705	095400	19785230	5030	5030	5030	5030	40
589	20240705	095300	19584030	5050	5050	5050	5050	0
590	20240705	095200	19584030	5050	5050	5050	5050	59
591	20240705	095100	19286080	5050	5050	5050	5050	0
592	20240705	095000	19286080	5050	5050	5050	5050	250
593	20240705	094900	18023580	5040	5040	5040	5040	140
594	20240705	094800	17317980	5040	5040	5040	5040	691
595	20240705	094700	13835340	5050	5050	5050	5050	5
596	20240705	094600	13810090	5050	5050	5050	5050	0
597	20240705	094500	13810090	5050	5040	5050	5040	222
598	20240705	094400	12691110	5040	5040	5040	5040	0
599	20240705	094300	12691110	5040	5040	5040	5040	0
600	20240705	094200	12691110	5040	5040	5040	5040	100
601	20240705	094100	12187110	5040	5040	5040	5040	0
602	20240705	094000	12187110	5040	5040	5040	5040	0
603	20240705	093900	12187110	5040	5040	5040	5040	0
604	20240705	093800	12187110	5040	5040	5040	5040	0
605	20240705	093700	12187110	5040	5040	5040	5040	1
606	20240705	093600	12182070	5040	5040	5040	5040	0
607	20240705	093500	12182070	5040	5040	5040	5040	0
608	20240705	093400	12182070	5040	5040	5040	5040	0
609	20240705	093300	12182070	5040	5040	5040	5040	100
610	20240705	093200	11678070	5040	5040	5040	5040	0
611	20240705	093100	11678070	5040	5040	5040	5040	0
612	20240705	093000	11678070	5040	5040	5040	5040	0
613	20240705	092900	11678070	5040	5040	5040	5040	0
614	20240705	092800	11678070	5040	5040	5040	5040	0
615	20240705	092700	11678070	5040	5040	5040	5040	0
616	20240705	092600	11678070	5040	5040	5040	5040	0
617	20240705	092500	11678070	5040	5040	5040	5040	0
618	20240705	092400	11678070	5040	5040	5040	5040	269
619	20240705	092300	10322310	5040	5040	5040	5040	242
620	20240705	092200	9102630	5040	5040	5040	5040	0
621	20240705	092100	9102630	5040	5040	5040	5040	0
622	20240705	092000	9102630	5040	5040	5040	5040	0
623	20240705	091900	9102630	5040	5040	5040	5040	0
624	20240705	091800	9102630	5040	5040	5040	5040	127
625	20240705	091700	8462550	5040	5040	5040	5040	3
626	20240705	091600	8447430	5040	5040	5040	5040	0
627	20240705	091500	8447430	5040	5040	5040	5040	0
628	20240705	091400	8447430	5040	5040	5040	5040	0
629	20240705	091300	8447430	5040	5030	5040	5030	185
630	20240705	091200	7515130	5020	5020	5020	5020	0
631	20240705	091100	7515130	5020	5020	5020	5020	290
632	20240705	091000	6059330	5020	5020	5020	5020	133
633	20240705	090900	5391670	5020	5020	5020	5020	0
634	20240705	090800	5391670	5020	5020	5020	5020	201
635	20240705	090700	4382650	5010	5040	5040	5010	492
636	20240705	090600	1909030	5040	5040	5040	5040	1
637	20240705	090500	1903990	5050	5050	5050	5050	100
638	20240705	090400	1398990	5050	5060	5060	5050	59
639	20240705	090300	1100950	5090	5080	5090	5080	133
640	20240705	090200	424090	5090	5090	5090	5090	0
641	20240705	090100	424090	5090	5090	5090	5090	2
642	20240705	090000	413910	5110	5110	5110	5110	81