KissMeData/103230/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201700	107701630	4155	4155	4155	4155	101
3	20240705	201600	107701630	4155	4155	4155	4155	0
4	20240705	201500	107701630	4155	4155	4155	4155	0
5	20240705	201400	107701630	4155	4155	4155	4155	0
6	20240705	201300	107701630	4155	4155	4155	4155	0
7	20240705	201200	107701630	4155	4155	4155	4155	0
8	20240705	201100	107701630	4155	4155	4155	4155	0
9	20240705	201000	107701630	4155	4155	4155	4155	0
10	20240705	200900	107701630	4155	4155	4155	4155	0
11	20240705	200800	107701630	4155	4155	4155	4155	0
12	20240705	200700	107701630	4155	4155	4155	4155	0
13	20240705	200600	107701630	4155	4155	4155	4155	0
14	20240705	200500	107701630	4155	4155	4155	4155	0
15	20240705	200400	107701630	4155	4155	4155	4155	0
16	20240705	200300	107701630	4155	4155	4155	4155	0
17	20240705	200200	107701630	4155	4155	4155	4155	0
18	20240705	200100	107701630	4155	4155	4155	4155	0
19	20240705	200000	107701630	4155	4155	4155	4155	0
20	20240705	195900	107701630	4155	4155	4155	4155	0
21	20240705	195800	107701630	4155	4155	4155	4155	0
22	20240705	195700	107701630	4155	4155	4155	4155	0
23	20240705	195600	107701630	4155	4155	4155	4155	0
24	20240705	195500	107701630	4155	4155	4155	4155	0
25	20240705	195400	107701630	4155	4155	4155	4155	0
26	20240705	195300	107701630	4155	4155	4155	4155	0
27	20240705	195200	107701630	4155	4155	4155	4155	0
28	20240705	195100	107701630	4155	4155	4155	4155	0
29	20240705	195000	107701630	4155	4155	4155	4155	0
30	20240705	194900	107701630	4155	4155	4155	4155	0
31	20240705	194800	107701630	4155	4155	4155	4155	0
32	20240705	194700	107701630	4155	4155	4155	4155	101
33	20240705	194600	107701630	4155	4155	4155	4155	0
34	20240705	194500	107701630	4155	4155	4155	4155	0
35	20240705	194400	107701630	4155	4155	4155	4155	0
36	20240705	194300	107701630	4155	4155	4155	4155	0
37	20240705	194200	107701630	4155	4155	4155	4155	0
38	20240705	194100	107701630	4155	4155	4155	4155	0
39	20240705	194000	107701630	4155	4155	4155	4155	0
40	20240705	193900	107701630	4155	4155	4155	4155	0
41	20240705	193800	107701630	4155	4155	4155	4155	0
42	20240705	193700	107701630	4155	4155	4155	4155	0
43	20240705	193600	107701630	4155	4155	4155	4155	0
44	20240705	193500	107701630	4155	4155	4155	4155	0
45	20240705	193400	107701630	4155	4155	4155	4155	0
46	20240705	193300	107701630	4155	4155	4155	4155	0
47	20240705	193200	107701630	4155	4155	4155	4155	0
48	20240705	193100	107701630	4155	4155	4155	4155	0
49	20240705	193000	107701630	4155	4155	4155	4155	0
50	20240705	192900	107701630	4155	4155	4155	4155	0
51	20240705	192800	107701630	4155	4155	4155	4155	0
52	20240705	192700	107701630	4155	4155	4155	4155	0
53	20240705	192600	107701630	4155	4155	4155	4155	0
54	20240705	192500	107701630	4155	4155	4155	4155	0
55	20240705	192400	107701630	4155	4155	4155	4155	0
56	20240705	192300	107701630	4155	4155	4155	4155	0
57	20240705	192200	107701630	4155	4155	4155	4155	0
58	20240705	192100	107701630	4155	4155	4155	4155	0
59	20240705	192000	107701630	4155	4155	4155	4155	0
60	20240705	191900	107701630	4155	4155	4155	4155	0
61	20240705	191800	107701630	4155	4155	4155	4155	0
62	20240705	191700	107701630	4155	4155	4155	4155	101
63	20240705	191600	107701630	4155	4155	4155	4155	0
64	20240705	191500	107701630	4155	4155	4155	4155	0
65	20240705	191400	107701630	4155	4155	4155	4155	0
66	20240705	191300	107701630	4155	4155	4155	4155	0
67	20240705	191200	107701630	4155	4155	4155	4155	0
68	20240705	191100	107701630	4155	4155	4155	4155	0
69	20240705	191000	107701630	4155	4155	4155	4155	0
70	20240705	190900	107701630	4155	4155	4155	4155	0
71	20240705	190800	107701630	4155	4155	4155	4155	0
72	20240705	190700	107701630	4155	4155	4155	4155	0
73	20240705	190600	107701630	4155	4155	4155	4155	0
74	20240705	190500	107701630	4155	4155	4155	4155	0
75	20240705	190400	107701630	4155	4155	4155	4155	0
76	20240705	190300	107701630	4155	4155	4155	4155	0
77	20240705	190200	107701630	4155	4155	4155	4155	0
78	20240705	190100	107701630	4155	4155	4155	4155	0
79	20240705	190000	107701630	4155	4155	4155	4155	0
80	20240705	185900	107701630	4155	4155	4155	4155	0
81	20240705	185800	107701630	4155	4155	4155	4155	0
82	20240705	185700	107701630	4155	4155	4155	4155	0
83	20240705	185600	107701630	4155	4155	4155	4155	0
84	20240705	185500	107701630	4155	4155	4155	4155	0
85	20240705	185400	107701630	4155	4155	4155	4155	0
86	20240705	185300	107701630	4155	4155	4155	4155	0
87	20240705	185200	107701630	4155	4155	4155	4155	0
88	20240705	185100	107701630	4155	4155	4155	4155	0
89	20240705	185000	107701630	4155	4155	4155	4155	0
90	20240705	184900	107701630	4155	4155	4155	4155	0
91	20240705	184800	107701630	4155	4155	4155	4155	0
92	20240705	184700	107701630	4155	4155	4155	4155	101
93	20240705	184600	107701630	4155	4155	4155	4155	0
94	20240705	184500	107701630	4155	4155	4155	4155	0
95	20240705	184400	107701630	4155	4155	4155	4155	0
96	20240705	184300	107701630	4155	4155	4155	4155	0
97	20240705	184200	107701630	4155	4155	4155	4155	0
98	20240705	184100	107701630	4155	4155	4155	4155	0
99	20240705	184000	107701630	4155	4155	4155	4155	0
100	20240705	183900	107701630	4155	4155	4155	4155	0
101	20240705	183800	107701630	4155	4155	4155	4155	0
102	20240705	183700	107701630	4155	4155	4155	4155	0
103	20240705	183600	107701630	4155	4155	4155	4155	0
104	20240705	183500	107701630	4155	4155	4155	4155	0
105	20240705	183400	107701630	4155	4155	4155	4155	0
106	20240705	183300	107701630	4155	4155	4155	4155	0
107	20240705	183200	107701630	4155	4155	4155	4155	0
108	20240705	183100	107701630	4155	4155	4155	4155	0
109	20240705	183000	107701630	4155	4155	4155	4155	0
110	20240705	182900	107701630	4155	4155	4155	4155	0
111	20240705	182800	107701630	4155	4155	4155	4155	0
112	20240705	182700	107701630	4155	4155	4155	4155	0
113	20240705	182600	107701630	4155	4155	4155	4155	0
114	20240705	182500	107701630	4155	4155	4155	4155	0
115	20240705	182400	107701630	4155	4155	4155	4155	0
116	20240705	182300	107701630	4155	4155	4155	4155	0
117	20240705	182200	107701630	4155	4155	4155	4155	0
118	20240705	182100	107701630	4155	4155	4155	4155	0
119	20240705	182000	107701630	4155	4155	4155	4155	0
120	20240705	181900	107701630	4155	4155	4155	4155	0
121	20240705	181800	107701630	4155	4155	4155	4155	0
122	20240705	181700	107701630	4155	4155	4155	4155	101
123	20240705	181600	107701630	4155	4155	4155	4155	0
124	20240705	181500	107701630	4155	4155	4155	4155	0
125	20240705	181400	107701630	4155	4155	4155	4155	0
126	20240705	181300	107701630	4155	4155	4155	4155	0
127	20240705	181200	107701630	4155	4155	4155	4155	0
128	20240705	181100	107701630	4155	4155	4155	4155	0
129	20240705	181000	107701630	4155	4155	4155	4155	0
130	20240705	180900	107701630	4155	4155	4155	4155	0
131	20240705	180800	107701630	4155	4155	4155	4155	0
132	20240705	180700	107701630	4155	4155	4155	4155	0
133	20240705	180600	107701630	4155	4155	4155	4155	0
134	20240705	180500	107701630	4155	4155	4155	4155	0
135	20240705	180400	107701630	4155	4155	4155	4155	0
136	20240705	180300	107701630	4155	4155	4155	4155	0
137	20240705	180200	107701630	4155	4155	4155	4155	0
138	20240705	180100	107701630	4155	4155	4155	4155	0
139	20240705	180000	107701630	4155	4155	4155	4155	0
140	20240705	175900	107701630	4155	4155	4155	4155	0
141	20240705	175800	107701630	4155	4155	4155	4155	0
142	20240705	175700	107701630	4155	4155	4155	4155	0
143	20240705	175600	107701630	4155	4155	4155	4155	0
144	20240705	175500	107701630	4155	4155	4155	4155	0
145	20240705	175400	107701630	4155	4155	4155	4155	0
146	20240705	175300	107701630	4155	4155	4155	4155	0
147	20240705	175200	107701630	4155	4155	4155	4155	0
148	20240705	175100	107701630	4155	4155	4155	4155	0
149	20240705	175000	107701630	4155	4155	4155	4155	0
150	20240705	174900	107701630	4155	4155	4155	4155	0
151	20240705	174800	107701630	4155	4155	4155	4155	0
152	20240705	174700	107701630	4155	4155	4155	4155	101
153	20240705	174600	107701630	4155	4155	4155	4155	0
154	20240705	174500	107701630	4155	4155	4155	4155	0
155	20240705	174400	107701630	4155	4155	4155	4155	0
156	20240705	174300	107701630	4155	4155	4155	4155	0
157	20240705	174200	107701630	4155	4155	4155	4155	0
158	20240705	174100	107701630	4155	4155	4155	4155	0
159	20240705	174000	107701630	4155	4155	4155	4155	0
160	20240705	173900	107701630	4155	4155	4155	4155	0
161	20240705	173800	107701630	4155	4155	4155	4155	0
162	20240705	173700	107701630	4155	4155	4155	4155	0
163	20240705	173600	107701630	4155	4155	4155	4155	0
164	20240705	173500	107701630	4155	4155	4155	4155	0
165	20240705	173400	107701630	4155	4155	4155	4155	0
166	20240705	173300	107701630	4155	4155	4155	4155	0
167	20240705	173200	107701630	4155	4155	4155	4155	0
168	20240705	173100	107701630	4155	4155	4155	4155	0
169	20240705	173000	107701630	4155	4155	4155	4155	0
170	20240705	172900	107701630	4155	4155	4155	4155	0
171	20240705	172800	107701630	4155	4155	4155	4155	0
172	20240705	172700	107701630	4155	4155	4155	4155	0
173	20240705	172600	107701630	4155	4155	4155	4155	0
174	20240705	172500	107701630	4155	4155	4155	4155	0
175	20240705	172400	107701630	4155	4155	4155	4155	0
176	20240705	172300	107701630	4155	4155	4155	4155	0
177	20240705	172200	107701630	4155	4155	4155	4155	0
178	20240705	172100	107701630	4155	4155	4155	4155	0
179	20240705	172000	107701630	4155	4155	4155	4155	0
180	20240705	171900	107701630	4155	4155	4155	4155	0
181	20240705	171800	107701630	4155	4155	4155	4155	0
182	20240705	171700	107701630	4155	4155	4155	4155	101
183	20240705	171600	107701630	4155	4155	4155	4155	0
184	20240705	171500	107701630	4155	4155	4155	4155	0
185	20240705	171400	107701630	4155	4155	4155	4155	0
186	20240705	171300	107701630	4155	4155	4155	4155	0
187	20240705	171200	107701630	4155	4155	4155	4155	0
188	20240705	171100	107701630	4155	4155	4155	4155	0
189	20240705	171000	107701630	4155	4155	4155	4155	0
190	20240705	170900	107701630	4155	4155	4155	4155	0
191	20240705	170800	107701630	4155	4155	4155	4155	0
192	20240705	170700	107701630	4155	4155	4155	4155	0
193	20240705	170600	107701630	4155	4155	4155	4155	0
194	20240705	170500	107701630	4155	4155	4155	4155	0
195	20240705	170400	107701630	4155	4155	4155	4155	0
196	20240705	170300	107701630	4155	4155	4155	4155	0
197	20240705	170200	107701630	4155	4155	4155	4155	0
198	20240705	170100	107701630	4155	4155	4155	4155	0
199	20240705	170000	107701630	4155	4155	4155	4155	0
200	20240705	165900	107701630	4155	4155	4155	4155	0
201	20240705	165800	107701630	4155	4155	4155	4155	0
202	20240705	165700	107701630	4155	4155	4155	4155	0
203	20240705	165600	107701630	4155	4155	4155	4155	0
204	20240705	165500	107701630	4155	4155	4155	4155	0
205	20240705	165400	107701630	4155	4155	4155	4155	0
206	20240705	165300	107701630	4155	4155	4155	4155	0
207	20240705	165200	107701630	4155	4155	4155	4155	0
208	20240705	165100	107701630	4155	4155	4155	4155	0
209	20240705	165000	107701630	4155	4155	4155	4155	0
210	20240705	164900	107701630	4155	4155	4155	4155	0
211	20240705	164800	107701630	4155	4155	4155	4155	0
212	20240705	164700	107701630	4155	4155	4155	4155	101
213	20240705	164600	107701630	4155	4155	4155	4155	0
214	20240705	164500	107701630	4155	4155	4155	4155	0
215	20240705	164400	107701630	4155	4155	4155	4155	0
216	20240705	164300	107701630	4155	4155	4155	4155	0
217	20240705	164200	107701630	4155	4155	4155	4155	0
218	20240705	164100	107701630	4155	4155	4155	4155	0
219	20240705	164000	107701630	4155	4155	4155	4155	0
220	20240705	163900	107701630	4155	4155	4155	4155	0
221	20240705	163800	107701630	4155	4155	4155	4155	0
222	20240705	163700	107701630	4155	4155	4155	4155	0
223	20240705	163600	107701630	4155	4155	4155	4155	0
224	20240705	163500	107701630	4155	4155	4155	4155	0
225	20240705	163400	107701630	4155	4155	4155	4155	0
226	20240705	163300	107701630	4155	4155	4155	4155	0
227	20240705	163200	107701630	4155	4155	4155	4155	0
228	20240705	163100	107701630	4155	4155	4155	4155	0
229	20240705	163000	107701630	4155	4155	4155	4155	0
230	20240705	162900	107701630	4155	4155	4155	4155	0
231	20240705	162800	107701630	4155	4155	4155	4155	0
232	20240705	162700	107701630	4155	4155	4155	4155	0
233	20240705	162600	107701630	4155	4155	4155	4155	0
234	20240705	162500	107701630	4155	4155	4155	4155	0
235	20240705	162400	107701630	4155	4155	4155	4155	0
236	20240705	162300	107701630	4155	4155	4155	4155	0
237	20240705	162200	107701630	4155	4155	4155	4155	0
238	20240705	162100	107701630	4155	4155	4155	4155	0
239	20240705	162000	107701630	4155	4155	4155	4155	0
240	20240705	161900	107701630	4155	4155	4155	4155	0
241	20240705	161800	107701630	4155	4155	4155	4155	0
242	20240705	161700	107701630	4155	4155	4155	4155	101
243	20240705	161600	107701630	4155	4155	4155	4155	0
244	20240705	161500	107701630	4155	4155	4155	4155	0
245	20240705	161400	107701630	4155	4155	4155	4155	0
246	20240705	161300	107701630	4155	4155	4155	4155	0
247	20240705	161200	107701630	4155	4155	4155	4155	0
248	20240705	161100	107701630	4155	4155	4155	4155	0
249	20240705	161000	107701630	4155	4155	4155	4155	0
250	20240705	160900	107701630	4155	4155	4155	4155	0
251	20240705	160800	107701630	4155	4155	4155	4155	0
252	20240705	160700	107701630	4155	4155	4155	4155	0
253	20240705	160600	107701630	4155	4155	4155	4155	0
254	20240705	160500	107701630	4155	4155	4155	4155	0
255	20240705	160400	107701630	4155	4155	4155	4155	0
256	20240705	160300	107701630	4155	4155	4155	4155	0
257	20240705	160200	107701630	4155	4155	4155	4155	0
258	20240705	160100	107701630	4155	4155	4155	4155	0
259	20240705	160000	107701630	4155	4155	4155	4155	0
260	20240705	155900	107701630	4155	4155	4155	4155	0
261	20240705	155800	107701630	4155	4155	4155	4155	0
262	20240705	155700	107701630	4155	4155	4155	4155	0
263	20240705	155600	107701630	4155	4155	4155	4155	0
264	20240705	155500	107701630	4155	4155	4155	4155	0
265	20240705	155400	107701630	4155	4155	4155	4155	0
266	20240705	155300	107701630	4155	4155	4155	4155	0
267	20240705	155200	107701630	4155	4155	4155	4155	0
268	20240705	155100	107701630	4155	4155	4155	4155	0
269	20240705	155000	107701630	4155	4155	4155	4155	0
270	20240705	154900	107701630	4155	4155	4155	4155	0
271	20240705	154800	107701630	4155	4155	4155	4155	0
272	20240705	154700	107701630	4155	4155	4155	4155	101
273	20240705	154600	107701630	4155	4155	4155	4155	0
274	20240705	154500	107701630	4155	4155	4155	4155	0
275	20240705	154400	107701630	4155	4155	4155	4155	0
276	20240705	154300	107701630	4155	4155	4155	4155	0
277	20240705	154200	107701630	4155	4155	4155	4155	0
278	20240705	154100	107701630	4155	4155	4155	4155	0
279	20240705	154000	107701630	4155	4155	4155	4155	0
280	20240705	153900	107701630	4155	4155	4155	4155	0
281	20240705	153800	107701630	4155	4155	4155	4155	0
282	20240705	153700	107701630	4155	4155	4155	4155	0
283	20240705	153600	107701630	4155	4155	4155	4155	0
284	20240705	153500	107701630	4155	4155	4155	4155	0
285	20240705	153400	107701630	4155	4155	4155	4155	0
286	20240705	153300	107701630	4155	4155	4155	4155	0
287	20240705	153200	107701630	4155	4155	4155	4155	0
288	20240705	153100	107701630	4155	4155	4155	4155	0
289	20240705	153000	107701630	4155	4155	4155	4155	101
290	20240705	152900	107281975	4105	4105	4105	4105	0
291	20240705	152800	107281975	4105	4105	4105	4105	0
292	20240705	152700	107281975	4105	4105	4105	4105	0
293	20240705	152600	107281975	4105	4105	4105	4105	0
294	20240705	152500	107281975	4105	4105	4105	4105	0
295	20240705	152400	107281975	4105	4105	4105	4105	0
296	20240705	152300	107281975	4105	4105	4105	4105	0
297	20240705	152200	107281975	4105	4105	4105	4105	0
298	20240705	152100	107281975	4105	4105	4105	4105	0
299	20240705	152000	107281975	4105	4105	4105	4105	0
300	20240705	151900	107281975	4105	4110	4150	4105	48
301	20240705	151800	107084790	4150	4110	4150	4110	5
302	20240705	151700	107064160	4150	4150	4150	4150	0
303	20240705	151600	107064160	4150	4150	4150	4150	1
304	20240705	151500	107060010	4110	4120	4120	4110	138
305	20240705	151400	106492245	4120	4120	4120	4120	4
306	20240705	151300	106475765	4155	4155	4155	4155	0
307	20240705	151200	106475765	4155	4155	4155	4155	0
308	20240705	151100	106475765	4155	4155	4155	4155	212
309	20240705	151000	105594905	4155	4155	4155	4155	1
310	20240705	150900	105590750	4115	4115	4115	4115	0
311	20240705	150800	105590750	4115	4115	4115	4115	7
312	20240705	150700	105561945	4120	4120	4120	4120	0
313	20240705	150600	105561945	4120	4120	4120	4120	0
314	20240705	150500	105561945	4120	4120	4120	4120	0
315	20240705	150400	105561945	4120	4120	4120	4120	0
316	20240705	150300	105561945	4120	4120	4120	4120	0
317	20240705	150200	105561945	4120	4120	4120	4120	0
318	20240705	150100	105561945	4120	4120	4120	4120	0
319	20240705	150000	105561945	4120	4120	4120	4120	0
320	20240705	145900	105561945	4120	4120	4120	4120	0
321	20240705	145800	105561945	4120	4120	4120	4120	0
322	20240705	145700	105561945	4120	4120	4120	4120	0
323	20240705	145600	105561945	4120	4120	4120	4120	0
324	20240705	145500	105561945	4120	4120	4120	4120	10
325	20240705	145400	105520745	4115	4115	4115	4115	0
326	20240705	145300	105520745	4115	4115	4115	4115	0
327	20240705	145200	105520745	4115	4115	4115	4115	0
328	20240705	145100	105520745	4115	4115	4115	4115	0
329	20240705	145000	105520745	4115	4115	4115	4115	0
330	20240705	144900	105520745	4115	4115	4115	4115	0
331	20240705	144800	105520745	4115	4115	4115	4115	0
332	20240705	144700	105520745	4115	4115	4115	4115	0
333	20240705	144600	105520745	4115	4115	4115	4115	17
334	20240705	144500	105450790	4110	4110	4110	4110	0
335	20240705	144400	105450790	4110	4155	4155	4110	3
336	20240705	144300	105438415	4160	4160	4160	4160	0
337	20240705	144200	105438415	4160	4160	4160	4160	0
338	20240705	144100	105438415	4160	4160	4160	4160	0
339	20240705	144000	105438415	4160	4160	4160	4160	0
340	20240705	143900	105438415	4160	4160	4160	4160	98
341	20240705	143800	105030735	4155	4155	4155	4155	119
342	20240705	143700	104536290	4155	4150	4160	4150	13
343	20240705	143600	104482310	4105	4105	4105	4105	0
344	20240705	143500	104482310	4105	4105	4105	4105	0
345	20240705	143400	104482310	4105	4105	4105	4105	415
346	20240705	143300	102778735	4105	4105	4105	4105	0
347	20240705	143200	102778735	4105	4105	4105	4105	280
348	20240705	143100	101629335	4100	4090	4100	4090	161
349	20240705	143000	100969245	4090	4090	4090	4090	0
350	20240705	142900	100969245	4090	4090	4090	4090	0
351	20240705	142800	100969245	4090	4090	4090	4090	0
352	20240705	142700	100969245	4090	4090	4090	4090	0
353	20240705	142600	100969245	4090	4090	4090	4090	0
354	20240705	142500	100969245	4090	4090	4090	4090	0
355	20240705	142400	100969245	4090	4090	4090	4090	0
356	20240705	142300	100969245	4090	4090	4090	4090	17
357	20240705	142200	100899715	4085	4085	4085	4085	0
358	20240705	142100	100899715	4085	4085	4085	4085	0
359	20240705	142000	100899715	4085	4085	4085	4085	0
360	20240705	141900	100899715	4085	4085	4085	4085	0
361	20240705	141800	100899715	4085	4085	4085	4085	10
362	20240705	141700	100858865	4085	4085	4085	4085	0
363	20240705	141600	100858865	4085	4085	4085	4085	0
364	20240705	141500	100858865	4085	4085	4085	4085	0
365	20240705	141400	100858865	4085	4085	4085	4085	0
366	20240705	141300	100858865	4085	4085	4085	4085	0
367	20240705	141200	100858865	4085	4085	4085	4085	0
368	20240705	141100	100858865	4085	4085	4085	4085	0
369	20240705	141000	100858865	4085	4085	4085	4085	0
370	20240705	140900	100858865	4085	4085	4085	4085	0
371	20240705	140800	100858865	4085	4085	4085	4085	0
372	20240705	140700	100858865	4085	4085	4085	4085	0
373	20240705	140600	100858865	4085	4085	4085	4085	0
374	20240705	140500	100858865	4085	4085	4085	4085	0
375	20240705	140400	100858865	4085	4085	4085	4085	9
376	20240705	140300	100822100	4105	4105	4105	4105	0
377	20240705	140200	100822100	4105	4105	4105	4105	0
378	20240705	140100	100822100	4105	4105	4105	4105	0
379	20240705	140000	100822100	4105	4105	4105	4105	0
380	20240705	135900	100822100	4105	4105	4105	4105	0
381	20240705	135800	100822100	4105	4105	4105	4105	0
382	20240705	135700	100822100	4105	4105	4105	4105	0
383	20240705	135600	100822100	4105	4105	4105	4105	0
384	20240705	135500	100822100	4105	4105	4105	4105	0
385	20240705	135400	100822100	4105	4105	4105	4105	1
386	20240705	135300	100817995	4080	4080	4080	4080	5
387	20240705	135200	100797595	4080	4080	4080	4080	0
388	20240705	135100	100797595	4080	4080	4080	4080	3
389	20240705	135000	100785355	4080	4080	4080	4080	0
390	20240705	134900	100785355	4080	4080	4080	4080	9
391	20240705	134800	100748635	4105	4105	4105	4105	1
392	20240705	134700	100744530	4105	4105	4105	4105	0
393	20240705	134600	100744530	4105	4105	4105	4105	0
394	20240705	134500	100744530	4105	4105	4105	4105	0
395	20240705	134400	100744530	4105	4105	4105	4105	0
396	20240705	134300	100744530	4105	4105	4105	4105	0
397	20240705	134200	100744530	4105	4105	4105	4105	1
398	20240705	134100	100740425	4090	4090	4090	4090	0
399	20240705	134000	100740425	4090	4090	4090	4090	0
400	20240705	133900	100740425	4090	4090	4090	4090	0
401	20240705	133800	100740425	4090	4090	4090	4090	0
402	20240705	133700	100740425	4090	4090	4090	4090	2467
403	20240705	133600	90650395	4090	4085	4090	4070	1453
404	20240705	133500	84722140	4100	4100	4100	4100	0
405	20240705	133400	84722140	4100	4085	4100	4085	18
406	20240705	133300	84648490	4085	4085	4085	4085	0
407	20240705	133200	84648490	4085	4085	4085	4085	0
408	20240705	133100	84648490	4085	4085	4085	4085	48
409	20240705	133000	84452410	4110	4110	4110	4110	1
410	20240705	132900	84448300	4085	4085	4085	4085	0
411	20240705	132800	84448300	4085	4085	4085	4085	20
412	20240705	132700	84366600	4110	4110	4110	4110	0
413	20240705	132600	84366600	4110	4110	4110	4110	0
414	20240705	132500	84366600	4110	4110	4110	4110	0
415	20240705	132400	84366600	4110	4110	4110	4110	1
416	20240705	132300	84362490	4095	4105	4105	4095	645
417	20240705	132200	81720445	4095	4095	4095	4095	0
418	20240705	132100	81720445	4095	4095	4095	4095	0
419	20240705	132000	81720445	4095	4095	4095	4095	0
420	20240705	131900	81720445	4095	4095	4095	4095	9
421	20240705	131800	81683590	4175	4175	4175	4175	1
422	20240705	131700	81679415	4175	4175	4175	4175	0
423	20240705	131600	81679415	4175	4175	4175	4175	0
424	20240705	131500	81679415	4175	4175	4175	4175	0
425	20240705	131400	81679415	4175	4175	4175	4175	0
426	20240705	131300	81679415	4175	4175	4175	4175	0
427	20240705	131200	81679415	4175	4175	4175	4175	1
428	20240705	131100	81675240	4175	4175	4175	4175	0
429	20240705	131000	81675240	4175	4175	4175	4175	0
430	20240705	130900	81675240	4175	4175	4175	4175	0
431	20240705	130800	81675240	4175	4175	4175	4175	0
432	20240705	130700	81675240	4175	4175	4175	4175	0
433	20240705	130600	81675240	4175	4175	4175	4175	1
434	20240705	130500	81671065	4175	4175	4175	4175	0
435	20240705	130400	81671065	4175	4175	4175	4175	0
436	20240705	130300	81671065	4175	4175	4175	4175	0
437	20240705	130200	81671065	4175	4175	4175	4175	0
438	20240705	130100	81671065	4175	4175	4175	4175	0
439	20240705	130000	81671065	4175	4175	4175	4175	1
440	20240705	125900	81666890	4180	4180	4180	4180	0
441	20240705	125800	81666890	4180	4180	4180	4180	0
442	20240705	125700	81666890	4180	4180	4180	4180	0
443	20240705	125600	81666890	4180	4150	4180	4150	800
444	20240705	125500	78323700	4150	4140	4150	4140	130
445	20240705	125400	77784815	4140	4140	4140	4140	1
446	20240705	125300	77780675	4140	4140	4140	4140	150
447	20240705	125200	77159675	4140	4075	4140	4075	564
448	20240705	125100	74837910	4075	4075	4075	4075	58
449	20240705	125000	74601560	4050	4050	4050	4050	40
450	20240705	124900	74439560	4075	4075	4075	4075	0
451	20240705	124800	74439560	4075	4075	4075	4075	1
452	20240705	124700	74435485	4075	4075	4075	4075	0
453	20240705	124600	74435485	4075	4075	4075	4075	0
454	20240705	124500	74435485	4075	4075	4075	4075	0
455	20240705	124400	74435485	4075	4075	4075	4075	0
456	20240705	124300	74435485	4075	4075	4075	4075	0
457	20240705	124200	74435485	4075	4075	4075	4075	1
458	20240705	124100	74431410	4075	4075	4075	4075	100
459	20240705	124000	74023910	4075	4075	4075	4075	0
460	20240705	123900	74023910	4075	4075	4075	4075	0
461	20240705	123800	74023910	4075	4075	4075	4075	30
462	20240705	123700	73901660	4075	4075	4075	4075	0
463	20240705	123600	73901660	4075	4070	4075	4070	176
464	20240705	123500	73184890	4065	4065	4065	4065	0
465	20240705	123400	73184890	4065	4065	4065	4065	0
466	20240705	123300	73184890	4065	4065	4065	4065	100
467	20240705	123200	72778390	4065	4065	4065	4065	0
468	20240705	123100	72778390	4065	4065	4065	4065	0
469	20240705	123000	72778390	4065	4065	4065	4065	101
470	20240705	122900	72367825	4065	4065	4065	4065	0
471	20240705	122800	72367825	4065	4065	4065	4065	1
472	20240705	122700	72363760	4065	4065	4065	4065	0
473	20240705	122600	72363760	4065	4065	4065	4065	0
474	20240705	122500	72363760	4065	4065	4065	4065	0
475	20240705	122400	72363760	4065	4065	4065	4065	1
476	20240705	122300	72359695	4065	4065	4065	4065	0
477	20240705	122200	72359695	4065	4065	4065	4065	0
478	20240705	122100	72359695	4065	4065	4065	4065	50
479	20240705	122000	72156445	4065	4065	4065	4065	0
480	20240705	121900	72156445	4065	4065	4065	4065	0
481	20240705	121800	72156445	4065	4065	4065	4065	1
482	20240705	121700	72152380	4045	4045	4045	4045	0
483	20240705	121600	72152380	4045	4045	4045	4045	0
484	20240705	121500	72152380	4045	4045	4045	4045	0
485	20240705	121400	72152380	4045	4045	4045	4045	334
486	20240705	121300	70801350	4045	4030	4045	4030	100
487	20240705	121200	70397885	4030	4030	4030	4030	1
488	20240705	121100	70393855	4025	4025	4025	4025	0
489	20240705	121000	70393855	4025	4040	4040	4025	227
490	20240705	120900	69478675	4045	4045	4045	4045	0
491	20240705	120800	69478675	4045	4045	4045	4045	0
492	20240705	120700	69478675	4045	4045	4045	4045	0
493	20240705	120600	69478675	4045	4030	4045	4030	10
494	20240705	120500	69438360	4020	4020	4020	4020	0
495	20240705	120400	69438360	4020	4020	4020	4020	0
496	20240705	120300	69438360	4020	4020	4020	4020	0
497	20240705	120200	69438360	4020	4020	4020	4020	0
498	20240705	120100	69438360	4020	4020	4020	4020	25
499	20240705	120000	69337860	4045	4045	4045	4045	1
500	20240705	115900	69333815	4045	4045	4045	4045	0
501	20240705	115800	69333815	4045	4045	4045	4045	0
502	20240705	115700	69333815	4045	4045	4045	4045	0
503	20240705	115600	69333815	4045	4045	4045	4045	0
504	20240705	115500	69333815	4045	4045	4045	4045	0
505	20240705	115400	69333815	4045	4045	4045	4045	1
506	20240705	115300	69329770	4040	4040	4040	4040	0
507	20240705	115200	69329770	4040	4040	4040	4040	0
508	20240705	115100	69329770	4040	4040	4040	4040	0
509	20240705	115000	69329770	4040	4040	4040	4040	0
510	20240705	114900	69329770	4040	4040	4040	4040	500
511	20240705	114800	67309770	4040	4040	4040	4040	25
512	20240705	114700	67208770	4015	4015	4015	4015	0
513	20240705	114600	67208770	4015	4040	4040	4015	1787
514	20240705	114500	60018990	4060	4060	4060	4060	0
515	20240705	114400	60018990	4060	4060	4060	4060	0
516	20240705	114300	60018990	4060	4060	4060	4060	0
517	20240705	114200	60018990	4060	4060	4060	4060	1
518	20240705	114100	60014930	4040	4040	4040	4040	0
519	20240705	114000	60014930	4040	4040	4040	4040	374
520	20240705	113900	58503970	4060	4060	4060	4060	0
521	20240705	113800	58503970	4060	4060	4060	4060	0
522	20240705	113700	58503970	4060	4060	4060	4060	0
523	20240705	113600	58503970	4060	4060	4060	4060	1
524	20240705	113500	58499910	4035	4035	4035	4035	0
525	20240705	113400	58499910	4035	4035	4035	4035	2
526	20240705	113300	58491840	4060	4060	4060	4060	0
527	20240705	113200	58491840	4060	4060	4060	4060	0
528	20240705	113100	58491840	4060	4060	4060	4060	0
529	20240705	113000	58491840	4060	4060	4060	4060	1
530	20240705	112900	58487780	4060	4060	4060	4060	0
531	20240705	112800	58487780	4060	4060	4060	4060	64
532	20240705	112700	58227940	4060	4060	4060	4060	0
533	20240705	112600	58227940	4060	4060	4060	4060	0
534	20240705	112500	58227940	4060	4060	4060	4060	0
535	20240705	112400	58227940	4060	4060	4060	4060	1
536	20240705	112300	58223880	4060	4060	4060	4060	0
537	20240705	112200	58223880	4060	4060	4060	4060	0
538	20240705	112100	58223880	4060	4060	4060	4060	0
539	20240705	112000	58223880	4060	4060	4060	4060	0
540	20240705	111900	58223880	4060	4060	4060	4060	0
541	20240705	111800	58223880	4060	4060	4060	4060	1
542	20240705	111700	58219820	4060	4050	4060	4050	3
543	20240705	111600	58207655	4040	4030	4040	4030	239
544	20240705	111500	57242725	4030	4030	4030	4030	11
545	20240705	111400	57198395	4030	4030	4030	4030	0
546	20240705	111300	57198395	4030	4025	4030	4025	30
547	20240705	111200	57077640	4020	4020	4020	4020	18
548	20240705	111100	57005280	4025	4025	4025	4025	0
549	20240705	111000	57005280	4025	4025	4025	4025	0
550	20240705	110900	57005280	4025	4025	4025	4025	0
551	20240705	110800	57005280	4025	4025	4025	4025	100
552	20240705	110700	56602780	4025	4025	4025	4025	0
553	20240705	110600	56602780	4025	4025	4025	4025	0
554	20240705	110500	56602780	4025	4025	4025	4025	0
555	20240705	110400	56602780	4025	4025	4025	4025	0
556	20240705	110300	56602780	4025	4025	4025	4025	11
557	20240705	110200	56558505	4025	4025	4025	4025	5
558	20240705	110100	56538380	4020	4020	4020	4020	136
559	20240705	110000	55991660	4025	4025	4025	4025	111
560	20240705	105900	55544885	4025	4025	4025	4025	0
561	20240705	105800	55544885	4025	4025	4025	4020	202
562	20240705	105700	54732820	4025	4020	4025	4020	23
563	20240705	105600	54640355	4020	4020	4020	4020	31
564	20240705	105500	54515735	4025	4020	4025	4015	509
565	20240705	105400	52470540	4025	4025	4025	4025	0
566	20240705	105300	52470540	4025	4025	4025	4025	1
567	20240705	105200	52466515	4025	4030	4030	4025	257
568	20240705	105100	51432085	4030	4030	4030	4030	10
569	20240705	105000	51391785	4030	4030	4030	4030	0
570	20240705	104900	51391785	4030	4030	4030	4030	0
571	20240705	104800	51391785	4030	4030	4030	4025	101
572	20240705	104700	50985245	4025	4025	4025	4025	80
573	20240705	104600	50663245	4025	4025	4025	4025	9
574	20240705	104500	50627020	4025	4025	4025	4025	0
575	20240705	104400	50627020	4025	4025	4025	4025	0
576	20240705	104300	50627020	4025	4025	4025	4025	0
577	20240705	104200	50627020	4025	4025	4025	4025	0
578	20240705	104100	50627020	4025	4025	4025	4025	1
579	20240705	104000	50622995	4025	4025	4025	4025	10
580	20240705	103900	50582745	4030	4030	4030	4030	121
581	20240705	103800	50095115	4030	4030	4030	4030	0
582	20240705	103700	50095115	4030	4015	4030	4015	311
583	20240705	103600	48844785	4030	4030	4030	4030	1
584	20240705	103500	48840755	4025	4025	4025	4025	0
585	20240705	103400	48840755	4025	4025	4025	4025	1
586	20240705	103300	48836730	4020	4025	4025	4020	187
587	20240705	103200	48084985	4025	4025	4030	4025	52
588	20240705	103100	47875475	4050	4050	4050	4050	56
589	20240705	103000	47648675	4020	4055	4055	4020	2100
590	20240705	102900	39195290	4050	4050	4050	4050	0
591	20240705	102800	39195290	4050	4050	4050	4050	0
592	20240705	102700	39195290	4050	4050	4050	4050	0
593	20240705	102600	39195290	4050	4055	4055	4050	25
594	20240705	102500	39094025	4095	4095	4095	4095	0
595	20240705	102400	39094025	4095	4095	4095	4095	0
596	20240705	102300	39094025	4095	4095	4095	4095	0
597	20240705	102200	39094025	4095	4095	4095	4095	23
598	20240705	102100	38999840	4050	4055	4055	4050	130
599	20240705	102000	38473090	4055	4060	4060	4055	100
600	20240705	101900	38067570	4080	4080	4080	4080	0
601	20240705	101800	38067570	4080	4080	4080	4080	0
602	20240705	101700	38067570	4080	4080	4080	4080	0
603	20240705	101600	38067570	4080	4080	4080	4080	0
604	20240705	101500	38067570	4080	4080	4080	4080	0
605	20240705	101400	38067570	4080	4080	4080	4080	0
606	20240705	101300	38067570	4080	4080	4080	4080	0
607	20240705	101200	38067570	4080	4080	4080	4080	0
608	20240705	101100	38067570	4080	4080	4080	4080	122
609	20240705	101000	37569810	4080	4080	4080	4080	0
610	20240705	100900	37569810	4080	4080	4080	4080	0
611	20240705	100800	37569810	4080	4080	4080	4080	0
612	20240705	100700	37569810	4080	4080	4080	4080	0
613	20240705	100600	37569810	4080	4080	4080	4080	0
614	20240705	100500	37569810	4080	4080	4080	4080	0
615	20240705	100400	37569810	4080	4080	4080	4060	22
616	20240705	100300	37480450	4065	4065	4065	4065	0
617	20240705	100200	37480450	4065	4065	4065	4065	0
618	20240705	100100	37480450	4065	4065	4065	4065	3
619	20240705	100000	37468255	4065	4065	4065	4065	0
620	20240705	095900	37468255	4065	4065	4065	4065	1
621	20240705	095800	37464190	4055	4055	4055	4055	0
622	20240705	095700	37464190	4055	4055	4055	4055	0
623	20240705	095600	37464190	4055	4060	4060	4055	42
624	20240705	095500	37293825	4055	4055	4055	4055	0
625	20240705	095400	37293825	4055	4060	4060	4055	202
626	20240705	095300	36473710	4070	4070	4070	4070	0
627	20240705	095200	36473710	4070	4070	4070	4070	1
628	20240705	095100	36469640	4085	4085	4085	4085	0
629	20240705	095000	36469640	4085	4085	4085	4085	18
630	20240705	094900	36396110	4085	4085	4085	4085	0
631	20240705	094800	36396110	4085	4085	4085	4085	0
632	20240705	094700	36396110	4085	4075	4085	4020	1002
633	20240705	094600	32330870	4080	4080	4080	4080	0
634	20240705	094500	32330870	4080	4080	4080	4080	6
635	20240705	094400	32306390	4090	4090	4090	4090	0
636	20240705	094300	32306390	4090	4090	4090	4090	54
637	20240705	094200	32085530	4090	4090	4090	4090	0
638	20240705	094100	32085530	4090	4090	4090	4090	0
639	20240705	094000	32085530	4090	4090	4090	4090	0
640	20240705	093900	32085530	4090	4090	4090	4090	3
641	20240705	093800	32073260	4065	4070	4070	4065	204
642	20240705	093700	31243675	4090	4090	4090	4090	0
643	20240705	093600	31243675	4090	4090	4090	4090	0
644	20240705	093500	31243675	4090	4090	4090	4090	0
645	20240705	093400	31243675	4090	4085	4090	4085	48
646	20240705	093300	31047360	4095	4095	4095	4095	0
647	20240705	093200	31047360	4095	4095	4095	4095	0
648	20240705	093100	31047360	4095	4095	4095	4095	0
649	20240705	093000	31047360	4095	4095	4095	4095	0
650	20240705	092900	31047360	4095	4095	4095	4095	0
651	20240705	092800	31047360	4095	4085	4095	4085	72
652	20240705	092700	30753230	4085	4085	4085	4085	4
653	20240705	092600	30736890	4085	4060	4085	4060	2635
654	20240705	092500	20021290	4060	4060	4060	4060	1195
655	20240705	092400	15169590	4060	4065	4065	4060	1124
656	20240705	092300	10603150	4065	4075	4075	4065	377
657	20240705	092200	9068925	4085	4085	4085	4085	0
658	20240705	092100	9068925	4085	4100	4100	4080	1483
659	20240705	092000	3011010	4085	4085	4085	4085	0
660	20240705	091900	3011010	4085	4085	4085	4085	0
661	20240705	091800	3011010	4085	4085	4085	4085	0
662	20240705	091700	3011010	4085	4085	4085	4085	0
663	20240705	091600	3011010	4085	4085	4085	4085	0
664	20240705	091500	3011010	4085	4090	4090	4085	24
665	20240705	091400	2912885	4090	4110	4110	4090	300
666	20240705	091300	1684365	4150	4150	4150	4150	0
667	20240705	091200	1684365	4150	4150	4150	4150	0
668	20240705	091100	1684365	4150	4150	4150	4150	0
669	20240705	091000	1684365	4150	4150	4150	4150	0
670	20240705	090900	1684365	4150	4150	4150	4150	0
671	20240705	090800	1684365	4150	4150	4150	4150	0
672	20240705	090700	1684365	4150	4150	4150	4150	0
673	20240705	090600	1684365	4150	4145	4150	4145	20
674	20240705	090500	1601400	4150	4150	4150	4150	0
675	20240705	090400	1601400	4150	4150	4150	4150	20
676	20240705	090300	1518400	4160	4160	4160	4160	0
677	20240705	090200	1518400	4160	4160	4160	4160	0
678	20240705	090100	1518400	4160	4160	4160	4160	0
679	20240705	090000	1518400	4160	4160	4160	4160	365