KissMeData/053260/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193900	208136530	4955	4955	4955	4955	2673
3	20240703	193800	208136530	4955	4955	4955	4955	0
4	20240703	193700	208136530	4955	4955	4955	4955	0
5	20240703	193600	208136530	4955	4955	4955	4955	0
6	20240703	193500	208136530	4955	4955	4955	4955	0
7	20240703	193400	208136530	4955	4955	4955	4955	0
8	20240703	193300	208136530	4955	4955	4955	4955	0
9	20240703	193200	208136530	4955	4955	4955	4955	0
10	20240703	193100	208136530	4955	4955	4955	4955	0
11	20240703	193000	208136530	4955	4955	4955	4955	0
12	20240703	192900	208136530	4955	4955	4955	4955	0
13	20240703	192800	208136530	4955	4955	4955	4955	0
14	20240703	192700	208136530	4955	4955	4955	4955	0
15	20240703	192600	208136530	4955	4955	4955	4955	0
16	20240703	192500	208136530	4955	4955	4955	4955	0
17	20240703	192400	208136530	4955	4955	4955	4955	0
18	20240703	192300	208136530	4955	4955	4955	4955	0
19	20240703	192200	208136530	4955	4955	4955	4955	0
20	20240703	192100	208136530	4955	4955	4955	4955	0
21	20240703	192000	208136530	4955	4955	4955	4955	0
22	20240703	191900	208136530	4955	4955	4955	4955	0
23	20240703	191800	208136530	4955	4955	4955	4955	0
24	20240703	191700	208136530	4955	4955	4955	4955	0
25	20240703	191600	208136530	4955	4955	4955	4955	0
26	20240703	191500	208136530	4955	4955	4955	4955	0
27	20240703	191400	208136530	4955	4955	4955	4955	0
28	20240703	191300	208136530	4955	4955	4955	4955	0
29	20240703	191200	208136530	4955	4955	4955	4955	0
30	20240703	191100	208136530	4955	4955	4955	4955	0
31	20240703	191000	208136530	4955	4955	4955	4955	0
32	20240703	190900	208136530	4955	4955	4955	4955	2673
33	20240703	190800	208136530	4955	4955	4955	4955	0
34	20240703	190700	208136530	4955	4955	4955	4955	0
35	20240703	190600	208136530	4955	4955	4955	4955	0
36	20240703	190500	208136530	4955	4955	4955	4955	0
37	20240703	190400	208136530	4955	4955	4955	4955	0
38	20240703	190300	208136530	4955	4955	4955	4955	0
39	20240703	190200	208136530	4955	4955	4955	4955	0
40	20240703	190100	208136530	4955	4955	4955	4955	0
41	20240703	190000	208136530	4955	4955	4955	4955	0
42	20240703	185900	208136530	4955	4955	4955	4955	0
43	20240703	185800	208136530	4955	4955	4955	4955	0
44	20240703	185700	208136530	4955	4955	4955	4955	0
45	20240703	185600	208136530	4955	4955	4955	4955	0
46	20240703	185500	208136530	4955	4955	4955	4955	0
47	20240703	185400	208136530	4955	4955	4955	4955	0
48	20240703	185300	208136530	4955	4955	4955	4955	0
49	20240703	185200	208136530	4955	4955	4955	4955	0
50	20240703	185100	208136530	4955	4955	4955	4955	0
51	20240703	185000	208136530	4955	4955	4955	4955	0
52	20240703	184900	208136530	4955	4955	4955	4955	0
53	20240703	184800	208136530	4955	4955	4955	4955	0
54	20240703	184700	208136530	4955	4955	4955	4955	0
55	20240703	184600	208136530	4955	4955	4955	4955	0
56	20240703	184500	208136530	4955	4955	4955	4955	0
57	20240703	184400	208136530	4955	4955	4955	4955	0
58	20240703	184300	208136530	4955	4955	4955	4955	0
59	20240703	184200	208136530	4955	4955	4955	4955	0
60	20240703	184100	208136530	4955	4955	4955	4955	0
61	20240703	184000	208136530	4955	4955	4955	4955	0
62	20240703	183900	208136530	4955	4955	4955	4955	2673
63	20240703	183800	208136530	4955	4955	4955	4955	0
64	20240703	183700	208136530	4955	4955	4955	4955	0
65	20240703	183600	208136530	4955	4955	4955	4955	0
66	20240703	183500	208136530	4955	4955	4955	4955	0
67	20240703	183400	208136530	4955	4955	4955	4955	0
68	20240703	183300	208136530	4955	4955	4955	4955	0
69	20240703	183200	208136530	4955	4955	4955	4955	0
70	20240703	183100	208136530	4955	4955	4955	4955	0
71	20240703	183000	208136530	4955	4955	4955	4955	0
72	20240703	182900	208136530	4955	4955	4955	4955	0
73	20240703	182800	208136530	4955	4955	4955	4955	0
74	20240703	182700	208136530	4955	4955	4955	4955	0
75	20240703	182600	208136530	4955	4955	4955	4955	0
76	20240703	182500	208136530	4955	4955	4955	4955	0
77	20240703	182400	208136530	4955	4955	4955	4955	0
78	20240703	182300	208136530	4955	4955	4955	4955	0
79	20240703	182200	208136530	4955	4955	4955	4955	0
80	20240703	182100	208136530	4955	4955	4955	4955	0
81	20240703	182000	208136530	4955	4955	4955	4955	0
82	20240703	181900	208136530	4955	4955	4955	4955	0
83	20240703	181800	208136530	4955	4955	4955	4955	0
84	20240703	181700	208136530	4955	4955	4955	4955	0
85	20240703	181600	208136530	4955	4955	4955	4955	0
86	20240703	181500	208136530	4955	4955	4955	4955	0
87	20240703	181400	208136530	4955	4955	4955	4955	0
88	20240703	181300	208136530	4955	4955	4955	4955	0
89	20240703	181200	208136530	4955	4955	4955	4955	0
90	20240703	181100	208136530	4955	4955	4955	4955	0
91	20240703	181000	208136530	4955	4955	4955	4955	0
92	20240703	180900	208136530	4955	4955	4955	4955	2673
93	20240703	180800	208136530	4955	4955	4955	4955	0
94	20240703	180700	208136530	4955	4955	4955	4955	0
95	20240703	180600	208136530	4955	4955	4955	4955	0
96	20240703	180500	208136530	4955	4955	4955	4955	0
97	20240703	180400	208136530	4955	4955	4955	4955	0
98	20240703	180300	208136530	4955	4955	4955	4955	0
99	20240703	180200	208136530	4955	4955	4955	4955	0
100	20240703	180100	208136530	4955	4955	4955	4955	0
101	20240703	180000	208136530	4955	4955	4955	4955	0
102	20240703	175900	208136530	4955	4955	4955	4955	0
103	20240703	175800	208136530	4955	4955	4955	4955	0
104	20240703	175700	208136530	4955	4955	4955	4955	0
105	20240703	175600	208136530	4955	4955	4955	4955	0
106	20240703	175500	208136530	4955	4955	4955	4955	0
107	20240703	175400	208136530	4955	4955	4955	4955	0
108	20240703	175300	208136530	4955	4955	4955	4955	0
109	20240703	175200	208136530	4955	4955	4955	4955	0
110	20240703	175100	208136530	4955	4955	4955	4955	0
111	20240703	175000	208136530	4955	4955	4955	4955	0
112	20240703	174900	208136530	4955	4955	4955	4955	0
113	20240703	174800	208136530	4955	4955	4955	4955	0
114	20240703	174700	208136530	4955	4955	4955	4955	0
115	20240703	174600	208136530	4955	4955	4955	4955	0
116	20240703	174500	208136530	4955	4955	4955	4955	0
117	20240703	174400	208136530	4955	4955	4955	4955	0
118	20240703	174300	208136530	4955	4955	4955	4955	0
119	20240703	174200	208136530	4955	4955	4955	4955	0
120	20240703	174100	208136530	4955	4955	4955	4955	0
121	20240703	174000	208136530	4955	4955	4955	4955	0
122	20240703	173900	208136530	4955	4955	4955	4955	2673
123	20240703	173800	208136530	4955	4955	4955	4955	0
124	20240703	173700	208136530	4955	4955	4955	4955	0
125	20240703	173600	208136530	4955	4955	4955	4955	0
126	20240703	173500	208136530	4955	4955	4955	4955	0
127	20240703	173400	208136530	4955	4955	4955	4955	0
128	20240703	173300	208136530	4955	4955	4955	4955	0
129	20240703	173200	208136530	4955	4955	4955	4955	0
130	20240703	173100	208136530	4955	4955	4955	4955	0
131	20240703	173000	208136530	4955	4955	4955	4955	0
132	20240703	172900	208136530	4955	4955	4955	4955	0
133	20240703	172800	208136530	4955	4955	4955	4955	0
134	20240703	172700	208136530	4955	4955	4955	4955	0
135	20240703	172600	208136530	4955	4955	4955	4955	0
136	20240703	172500	208136530	4955	4955	4955	4955	0
137	20240703	172400	208136530	4955	4955	4955	4955	0
138	20240703	172300	208136530	4955	4955	4955	4955	0
139	20240703	172200	208136530	4955	4955	4955	4955	0
140	20240703	172100	208136530	4955	4955	4955	4955	0
141	20240703	172000	208136530	4955	4955	4955	4955	0
142	20240703	171900	208136530	4955	4955	4955	4955	0
143	20240703	171800	208136530	4955	4955	4955	4955	0
144	20240703	171700	208136530	4955	4955	4955	4955	0
145	20240703	171600	208136530	4955	4955	4955	4955	0
146	20240703	171500	208136530	4955	4955	4955	4955	0
147	20240703	171400	208136530	4955	4955	4955	4955	0
148	20240703	171300	208136530	4955	4955	4955	4955	0
149	20240703	171200	208136530	4955	4955	4955	4955	0
150	20240703	171100	208136530	4955	4955	4955	4955	0
151	20240703	171000	208136530	4955	4955	4955	4955	0
152	20240703	170900	208136530	4955	4955	4955	4955	2673
153	20240703	170800	208136530	4955	4955	4955	4955	0
154	20240703	170700	208136530	4955	4955	4955	4955	0
155	20240703	170600	208136530	4955	4955	4955	4955	0
156	20240703	170500	208136530	4955	4955	4955	4955	0
157	20240703	170400	208136530	4955	4955	4955	4955	0
158	20240703	170300	208136530	4955	4955	4955	4955	0
159	20240703	170200	208136530	4955	4955	4955	4955	0
160	20240703	170100	208136530	4955	4955	4955	4955	0
161	20240703	170000	208136530	4955	4955	4955	4955	0
162	20240703	165900	208136530	4955	4955	4955	4955	0
163	20240703	165800	208136530	4955	4955	4955	4955	0
164	20240703	165700	208136530	4955	4955	4955	4955	0
165	20240703	165600	208136530	4955	4955	4955	4955	0
166	20240703	165500	208136530	4955	4955	4955	4955	0
167	20240703	165400	208136530	4955	4955	4955	4955	0
168	20240703	165300	208136530	4955	4955	4955	4955	0
169	20240703	165200	208136530	4955	4955	4955	4955	0
170	20240703	165100	208136530	4955	4955	4955	4955	0
171	20240703	165000	208136530	4955	4955	4955	4955	0
172	20240703	164900	208136530	4955	4955	4955	4955	0
173	20240703	164800	208136530	4955	4955	4955	4955	0
174	20240703	164700	208136530	4955	4955	4955	4955	0
175	20240703	164600	208136530	4955	4955	4955	4955	0
176	20240703	164500	208136530	4955	4955	4955	4955	0
177	20240703	164400	208136530	4955	4955	4955	4955	0
178	20240703	164300	208136530	4955	4955	4955	4955	0
179	20240703	164200	208136530	4955	4955	4955	4955	0
180	20240703	164100	208136530	4955	4955	4955	4955	0
181	20240703	164000	208136530	4955	4955	4955	4955	0
182	20240703	163900	208136530	4955	4955	4955	4955	2673
183	20240703	163800	208136530	4955	4955	4955	4955	0
184	20240703	163700	208136530	4955	4955	4955	4955	0
185	20240703	163600	208136530	4955	4955	4955	4955	0
186	20240703	163500	208136530	4955	4955	4955	4955	0
187	20240703	163400	208136530	4955	4955	4955	4955	0
188	20240703	163300	208136530	4955	4955	4955	4955	0
189	20240703	163200	208136530	4955	4955	4955	4955	0
190	20240703	163100	208136530	4955	4955	4955	4955	0
191	20240703	163000	208136530	4955	4955	4955	4955	0
192	20240703	162900	208136530	4955	4955	4955	4955	0
193	20240703	162800	208136530	4955	4955	4955	4955	0
194	20240703	162700	208136530	4955	4955	4955	4955	0
195	20240703	162600	208136530	4955	4955	4955	4955	0
196	20240703	162500	208136530	4955	4955	4955	4955	0
197	20240703	162400	208136530	4955	4955	4955	4955	0
198	20240703	162300	208136530	4955	4955	4955	4955	0
199	20240703	162200	208136530	4955	4955	4955	4955	0
200	20240703	162100	208136530	4955	4955	4955	4955	0
201	20240703	162000	208136530	4955	4955	4955	4955	0
202	20240703	161900	208136530	4955	4955	4955	4955	0
203	20240703	161800	208136530	4955	4955	4955	4955	0
204	20240703	161700	208136530	4955	4955	4955	4955	0
205	20240703	161600	208136530	4955	4955	4955	4955	0
206	20240703	161500	208136530	4955	4955	4955	4955	0
207	20240703	161400	208136530	4955	4955	4955	4955	0
208	20240703	161300	208136530	4955	4955	4955	4955	0
209	20240703	161200	208136530	4955	4955	4955	4955	0
210	20240703	161100	208136530	4955	4955	4955	4955	0
211	20240703	161000	208136530	4955	4955	4955	4955	0
212	20240703	160900	208136530	4955	4955	4955	4955	2673
213	20240703	160800	208136530	4955	4955	4955	4955	0
214	20240703	160700	208136530	4955	4955	4955	4955	0
215	20240703	160600	208136530	4955	4955	4955	4955	0
216	20240703	160500	208136530	4955	4955	4955	4955	0
217	20240703	160400	208136530	4955	4955	4955	4955	0
218	20240703	160300	208136530	4955	4955	4955	4955	0
219	20240703	160200	208136530	4955	4955	4955	4955	0
220	20240703	160100	208136530	4955	4955	4955	4955	0
221	20240703	160000	208136530	4955	4955	4955	4955	0
222	20240703	155900	208136530	4955	4955	4955	4955	0
223	20240703	155800	208136530	4955	4955	4955	4955	0
224	20240703	155700	208136530	4955	4955	4955	4955	0
225	20240703	155600	208136530	4955	4955	4955	4955	0
226	20240703	155500	208136530	4955	4955	4955	4955	0
227	20240703	155400	208136530	4955	4955	4955	4955	0
228	20240703	155300	208136530	4955	4955	4955	4955	0
229	20240703	155200	208136530	4955	4955	4955	4955	0
230	20240703	155100	208136530	4955	4955	4955	4955	0
231	20240703	155000	208136530	4955	4955	4955	4955	0
232	20240703	154900	208136530	4955	4955	4955	4955	0
233	20240703	154800	208136530	4955	4955	4955	4955	0
234	20240703	154700	208136530	4955	4955	4955	4955	0
235	20240703	154600	208136530	4955	4955	4955	4955	0
236	20240703	154500	208136530	4955	4955	4955	4955	0
237	20240703	154400	208136530	4955	4955	4955	4955	0
238	20240703	154300	208136530	4955	4955	4955	4955	0
239	20240703	154200	208136530	4955	4955	4955	4955	0
240	20240703	154100	208136530	4955	4955	4955	4955	0
241	20240703	154000	208136530	4955	4955	4955	4955	0
242	20240703	153900	208136530	4955	4955	4955	4955	2673
243	20240703	153800	208136530	4955	4955	4955	4955	0
244	20240703	153700	208136530	4955	4955	4955	4955	0
245	20240703	153600	208136530	4955	4955	4955	4955	0
246	20240703	153500	208136530	4955	4955	4955	4955	0
247	20240703	153400	208136530	4955	4955	4955	4955	0
248	20240703	153300	208136530	4955	4955	4955	4955	0
249	20240703	153200	208136530	4955	4955	4955	4955	0
250	20240703	153100	208136530	4955	4955	4955	4955	0
251	20240703	153000	208136530	4955	4955	4955	4955	2673
252	20240703	152900	194891815	4955	4955	4955	4955	0
253	20240703	152800	194891815	4955	4955	4955	4955	0
254	20240703	152700	194891815	4955	4955	4955	4955	0
255	20240703	152600	194891815	4955	4955	4955	4955	0
256	20240703	152500	194891815	4955	4955	4955	4955	0
257	20240703	152400	194891815	4955	4955	4955	4955	0
258	20240703	152300	194891815	4955	4955	4955	4955	0
259	20240703	152200	194891815	4955	4955	4955	4955	0
260	20240703	152100	194891815	4955	4955	4955	4955	0
261	20240703	152000	194891815	4955	4955	4955	4955	0
262	20240703	151900	194891815	4955	4980	4980	4955	43
263	20240703	151800	194678675	4955	4955	4955	4955	0
264	20240703	151700	194678675	4955	4955	4955	4955	201
265	20240703	151600	193682720	4960	4960	4980	4960	116
266	20240703	151500	193107320	4955	4955	4955	4955	200
267	20240703	151400	192116320	4955	4960	4960	4955	1103
268	20240703	151300	186645930	4965	4965	4965	4965	5
269	20240703	151200	186621105	4965	4965	4965	4965	52
270	20240703	151100	186362925	4960	4960	4960	4960	240
271	20240703	151000	185172525	4965	4980	4980	4965	8337
272	20240703	150900	143752365	4985	4985	4985	4985	32
273	20240703	150800	143592845	4985	4985	4985	4985	5
274	20240703	150700	143567920	4985	4985	4985	4985	0
275	20240703	150600	143567920	4985	4985	4985	4985	0
276	20240703	150500	143567920	4985	4985	4985	4985	0
277	20240703	150400	143567920	4985	4985	4985	4985	2
278	20240703	150300	143557950	4985	4985	4985	4985	4
279	20240703	150200	143538010	4985	4985	4985	4985	0
280	20240703	150100	143538010	4985	4990	4990	4985	53
281	20240703	150000	143273680	4990	4990	4990	4990	0
282	20240703	145900	143273680	4990	4990	4990	4990	0
283	20240703	145800	143273680	4990	4990	4990	4990	0
284	20240703	145700	143273680	4990	4990	4990	4990	0
285	20240703	145600	143273680	4990	4990	4990	4990	0
286	20240703	145500	143273680	4990	4990	4990	4990	0
287	20240703	145400	143273680	4990	4990	4990	4990	0
288	20240703	145300	143273680	4990	4990	4990	4990	0
289	20240703	145200	143273680	4990	4990	4990	4990	0
290	20240703	145100	143273680	4990	4990	4990	4990	0
291	20240703	145000	143273680	4990	4990	4990	4990	0
292	20240703	144900	143273680	4990	4990	4990	4990	0
293	20240703	144800	143273680	4990	4990	4990	4990	0
294	20240703	144700	143273680	4990	4990	4990	4990	0
295	20240703	144600	143273680	4990	4990	4990	4990	0
296	20240703	144500	143273680	4990	4990	4990	4990	0
297	20240703	144400	143273680	4990	4990	4990	4990	0
298	20240703	144300	143273680	4990	4990	4990	4990	0
299	20240703	144200	143273680	4990	4990	4990	4990	0
300	20240703	144100	143273680	4990	4990	4990	4990	0
301	20240703	144000	143273680	4990	4990	4990	4990	0
302	20240703	143900	143273680	4990	4990	4990	4990	0
303	20240703	143800	143273680	4990	4990	4990	4990	0
304	20240703	143700	143273680	4990	4990	4990	4990	0
305	20240703	143600	143273680	4990	4990	4990	4990	0
306	20240703	143500	143273680	4990	4990	4990	4990	0
307	20240703	143400	143273680	4990	4990	4990	4990	0
308	20240703	143300	143273680	4990	4990	4990	4990	0
309	20240703	143200	143273680	4990	4990	4990	4990	0
310	20240703	143100	143273680	4990	4990	4990	4990	1
311	20240703	143000	143268690	4990	4990	4990	4990	0
312	20240703	142900	143268690	4990	4990	4990	4990	1
313	20240703	142800	143263700	4990	4990	4990	4990	0
314	20240703	142700	143263700	4990	4990	4990	4990	0
315	20240703	142600	143263700	4990	4990	4990	4990	30
316	20240703	142500	143114000	4990	4990	4990	4990	50
317	20240703	142400	142864500	4990	4990	4990	4990	27
318	20240703	142300	142729770	4995	4995	4995	4995	0
319	20240703	142200	142729770	4995	4995	4995	4995	0
320	20240703	142100	142729770	4995	4990	4995	4990	33
321	20240703	142000	142564950	4995	4995	4995	4995	30
322	20240703	141900	142415100	5000	5000	5000	5000	0
323	20240703	141800	142415100	5000	5000	5000	5000	0
324	20240703	141700	142415100	5000	5000	5000	5000	0
325	20240703	141600	142415100	5000	5000	5000	5000	0
326	20240703	141500	142415100	5000	5000	5000	5000	0
327	20240703	141400	142415100	5000	5000	5000	5000	0
328	20240703	141300	142415100	5000	5000	5000	5000	0
329	20240703	141200	142415100	5000	5000	5000	5000	0
330	20240703	141100	142415100	5000	5000	5000	5000	0
331	20240703	141000	142415100	5000	5000	5000	5000	0
332	20240703	140900	142415100	5000	4985	5000	4985	415
333	20240703	140800	140345845	4975	4975	4975	4975	1
334	20240703	140700	140340870	4985	4985	4985	4985	0
335	20240703	140600	140340870	4985	4985	4985	4985	0
336	20240703	140500	140340870	4985	4985	4985	4985	0
337	20240703	140400	140340870	4985	4985	4985	4985	12
338	20240703	140300	140281050	4985	4985	4985	4985	0
339	20240703	140200	140281050	4985	4985	4985	4985	0
340	20240703	140100	140281050	4985	4985	4985	4985	0
341	20240703	140000	140281050	4985	4985	4985	4985	0
342	20240703	135900	140281050	4985	4985	4985	4985	0
343	20240703	135800	140281050	4985	4985	4985	4985	0
344	20240703	135700	140281050	4985	4985	4985	4985	1
345	20240703	135600	140276065	4970	4970	4970	4970	0
346	20240703	135500	140276065	4970	4970	4970	4970	0
347	20240703	135400	140276065	4970	4970	4970	4970	0
348	20240703	135300	140276065	4970	4970	4970	4970	257
349	20240703	135200	138998775	4965	4965	4965	4965	0
350	20240703	135100	138998775	4965	4965	4965	4965	0
351	20240703	135000	138998775	4965	4965	4965	4965	0
352	20240703	134900	138998775	4965	4965	4965	4965	0
353	20240703	134800	138998775	4965	4965	4965	4965	0
354	20240703	134700	138998775	4965	4965	4965	4965	0
355	20240703	134600	138998775	4965	4965	4965	4965	50
356	20240703	134500	138750525	4965	4965	4965	4965	0
357	20240703	134400	138750525	4965	4965	4965	4965	0
358	20240703	134300	138750525	4965	4965	4965	4965	0
359	20240703	134200	138750525	4965	4965	4965	4965	0
360	20240703	134100	138750525	4965	4965	4965	4965	0
361	20240703	134000	138750525	4965	4965	4965	4965	0
362	20240703	133900	138750525	4965	4965	4965	4965	0
363	20240703	133800	138750525	4965	4965	4965	4965	1
364	20240703	133700	138745560	4965	4965	4965	4965	1
365	20240703	133600	138740595	4985	4985	4985	4985	1
366	20240703	133500	138735610	4965	4965	4965	4965	0
367	20240703	133400	138735610	4965	4965	4965	4965	0
368	20240703	133300	138735610	4965	4965	4965	4965	0
369	20240703	133200	138735610	4965	4965	4965	4965	300
370	20240703	133100	137246110	4965	4965	4965	4965	0
371	20240703	133000	137246110	4965	4965	4965	4965	0
372	20240703	132900	137246110	4965	4965	4965	4965	0
373	20240703	132800	137246110	4965	4965	4965	4965	0
374	20240703	132700	137246110	4965	4965	4965	4965	0
375	20240703	132600	137246110	4965	4965	4965	4965	200
376	20240703	132500	136253110	4985	4985	4985	4985	0
377	20240703	132400	136253110	4985	4985	4985	4985	0
378	20240703	132300	136253110	4985	4985	4985	4985	100
379	20240703	132200	135754610	4985	4985	4985	4985	0
380	20240703	132100	135754610	4985	4985	4985	4985	0
381	20240703	132000	135754610	4985	4985	4985	4985	0
382	20240703	131900	135754610	4985	4985	4985	4985	0
383	20240703	131800	135754610	4985	4985	4985	4985	4
384	20240703	131700	135734670	4985	4985	4985	4985	0
385	20240703	131600	135734670	4985	4985	4985	4985	0
386	20240703	131500	135734670	4985	4985	4985	4985	0
387	20240703	131400	135734670	4985	4985	4985	4985	1
388	20240703	131300	135729685	4960	4960	4960	4960	0
389	20240703	131200	135729685	4960	4960	4960	4960	0
390	20240703	131100	135729685	4960	4960	4960	4960	0
391	20240703	131000	135729685	4960	4960	4960	4960	0
392	20240703	130900	135729685	4960	4960	4960	4960	0
393	20240703	130800	135729685	4960	4960	4960	4960	0
394	20240703	130700	135729685	4960	4960	4960	4960	0
395	20240703	130600	135729685	4960	4960	4960	4960	0
396	20240703	130500	135729685	4960	4960	4960	4960	0
397	20240703	130400	135729685	4960	4960	4960	4960	0
398	20240703	130300	135729685	4960	4960	4960	4960	797
399	20240703	130200	131776565	4960	4960	4960	4960	0
400	20240703	130100	131776565	4960	4960	4960	4960	0
401	20240703	130000	131776565	4960	4960	4960	4960	0
402	20240703	125900	131776565	4960	4960	4960	4960	0
403	20240703	125800	131776565	4960	4960	4960	4960	0
404	20240703	125700	131776565	4960	4960	4960	4960	0
405	20240703	125600	131776565	4960	4960	4960	4960	0
406	20240703	125500	131776565	4960	4960	4960	4960	0
407	20240703	125400	131776565	4960	4960	4960	4960	0
408	20240703	125300	131776565	4960	4960	4960	4960	0
409	20240703	125200	131776565	4960	4960	4960	4960	0
410	20240703	125100	131776565	4960	4960	4960	4960	15
411	20240703	125000	131702165	4960	4960	4960	4960	0
412	20240703	124900	131702165	4960	4960	4960	4960	1
413	20240703	124800	131697205	4960	4960	4960	4960	0
414	20240703	124700	131697205	4960	4960	4960	4960	0
415	20240703	124600	131697205	4960	4960	4960	4960	0
416	20240703	124500	131697205	4960	4960	4960	4960	0
417	20240703	124400	131697205	4960	4960	4960	4960	0
418	20240703	124300	131697205	4960	4960	4960	4960	0
419	20240703	124200	131697205	4960	4960	4960	4960	0
420	20240703	124100	131697205	4960	4960	4960	4960	0
421	20240703	124000	131697205	4960	4980	4980	4960	185
422	20240703	123900	130778500	4985	4985	4985	4985	0
423	20240703	123800	130778500	4985	4985	4985	4985	0
424	20240703	123700	130778500	4985	4985	4985	4985	0
425	20240703	123600	130778500	4985	4985	4985	4985	0
426	20240703	123500	130778500	4985	4985	4985	4985	0
427	20240703	123400	130778500	4985	4985	4985	4985	0
428	20240703	123300	130778500	4985	4985	4985	4985	0
429	20240703	123200	130778500	4985	4985	4985	4985	0
430	20240703	123100	130778500	4985	4985	4985	4985	0
431	20240703	123000	130778500	4985	4985	4985	4985	0
432	20240703	122900	130778500	4985	4985	4985	4985	1
433	20240703	122800	130773515	4960	4960	4960	4960	0
434	20240703	122700	130773515	4960	4960	4960	4960	0
435	20240703	122600	130773515	4960	4960	4960	4960	0
436	20240703	122500	130773515	4960	4960	4960	4960	0
437	20240703	122400	130773515	4960	4960	4960	4960	0
438	20240703	122300	130773515	4960	4960	4960	4960	0
439	20240703	122200	130773515	4960	4960	4960	4960	0
440	20240703	122100	130773515	4960	4960	4960	4960	0
441	20240703	122000	130773515	4960	4960	4960	4960	0
442	20240703	121900	130773515	4960	4960	4960	4960	0
443	20240703	121800	130773515	4960	4960	4960	4960	0
444	20240703	121700	130773515	4960	4960	4960	4960	0
445	20240703	121600	130773515	4960	4960	4960	4960	0
446	20240703	121500	130773515	4960	4960	4960	4960	0
447	20240703	121400	130773515	4960	4960	4960	4960	0
448	20240703	121300	130773515	4960	4960	4960	4960	0
449	20240703	121200	130773515	4960	4960	4960	4960	0
450	20240703	121100	130773515	4960	4960	4960	4960	15
451	20240703	121000	130699115	4960	4960	4960	4960	66
452	20240703	120900	130371755	4960	4960	4960	4960	0
453	20240703	120800	130371755	4960	4960	4960	4960	0
454	20240703	120700	130371755	4960	4960	4960	4960	0
455	20240703	120600	130371755	4960	4960	4960	4960	0
456	20240703	120500	130371755	4960	4960	4960	4960	0
457	20240703	120400	130371755	4960	4960	4960	4960	0
458	20240703	120300	130371755	4960	4960	4960	4960	0
459	20240703	120200	130371755	4960	4960	4960	4960	0
460	20240703	120100	130371755	4960	4960	4960	4960	35
461	20240703	120000	130198155	4985	4985	4985	4985	0
462	20240703	115900	130198155	4985	4985	4985	4985	20
463	20240703	115800	130098455	4985	4985	4985	4985	0
464	20240703	115700	130098455	4985	4985	4985	4985	8
465	20240703	115600	130058575	4975	4975	4975	4975	2
466	20240703	115500	130048625	4975	4960	4975	4960	34
467	20240703	115400	129879565	4960	4960	4960	4960	100
468	20240703	115300	129383565	4970	4970	4970	4970	5
469	20240703	115200	129358715	4980	4980	4980	4980	4
470	20240703	115100	129338795	4980	4980	4980	4980	0
471	20240703	115000	129338795	4980	4980	4980	4980	5
472	20240703	114900	129313895	4980	4980	4980	4980	0
473	20240703	114800	129313895	4980	4980	4980	4980	0
474	20240703	114700	129313895	4980	4980	4980	4980	0
475	20240703	114600	129313895	4980	4980	4980	4980	0
476	20240703	114500	129313895	4980	4980	4980	4980	0
477	20240703	114400	129313895	4980	4980	4980	4980	56
478	20240703	114300	129035015	4960	4960	4960	4960	0
479	20240703	114200	129035015	4960	4960	4960	4960	0
480	20240703	114100	129035015	4960	4960	4960	4960	0
481	20240703	114000	129035015	4960	4960	4960	4960	0
482	20240703	113900	129035015	4960	4960	4960	4960	100
483	20240703	113800	128539015	4980	4980	4980	4980	0
484	20240703	113700	128539015	4980	4980	4980	4980	0
485	20240703	113600	128539015	4980	4980	4980	4980	1
486	20240703	113500	128534035	4960	4960	4960	4960	0
487	20240703	113400	128534035	4960	4960	4960	4960	0
488	20240703	113300	128534035	4960	4960	4960	4960	0
489	20240703	113200	128534035	4960	4960	4960	4960	0
490	20240703	113100	128534035	4960	4960	4960	4960	0
491	20240703	113000	128534035	4960	4965	4965	4960	1901
492	20240703	112900	119104570	4975	4975	4975	4975	0
493	20240703	112800	119104570	4975	4975	4975	4975	2
494	20240703	112700	119094620	4975	4975	4975	4975	199
495	20240703	112600	118104595	4975	4975	4975	4975	0
496	20240703	112500	118104595	4975	4975	4975	4975	1
497	20240703	112400	118099620	4975	4975	4975	4975	0
498	20240703	112300	118099620	4975	4975	4975	4975	0
499	20240703	112200	118099620	4975	4975	4975	4975	0
500	20240703	112100	118099620	4975	4975	4975	4975	0
501	20240703	112000	118099620	4975	4975	4975	4975	0
502	20240703	111900	118099620	4975	4975	4975	4975	18
503	20240703	111800	118010070	4975	4975	4975	4975	32
504	20240703	111700	117850870	4975	4975	4975	4975	0
505	20240703	111600	117850870	4975	4975	4975	4975	0
506	20240703	111500	117850870	4975	4975	4975	4975	76
507	20240703	111400	117472770	4975	4975	4975	4975	0
508	20240703	111300	117472770	4975	4975	4975	4975	57
509	20240703	111200	117189195	4980	4980	4980	4980	0
510	20240703	111100	117189195	4980	4980	4980	4980	0
511	20240703	111000	117189195	4980	4980	4980	4980	0
512	20240703	110900	117189195	4980	4980	4980	4980	4
513	20240703	110800	117169275	4980	4980	4980	4980	0
514	20240703	110700	117169275	4980	4980	4980	4980	0
515	20240703	110600	117169275	4980	4980	4980	4980	1
516	20240703	110500	117164295	4975	4975	4975	4975	1
517	20240703	110400	117159320	4975	4975	4975	4975	0
518	20240703	110300	117159320	4975	4975	4975	4975	0
519	20240703	110200	117159320	4975	4975	4975	4975	140
520	20240703	110100	116462820	4975	4975	4975	4975	869
521	20240703	110000	112139545	4975	4975	4975	4975	3219
522	20240703	105900	96125020	4955	4955	4955	4955	0
523	20240703	105800	96125020	4955	4955	4955	4955	0
524	20240703	105700	96125020	4955	4955	4955	4955	0
525	20240703	105600	96125020	4955	4955	4955	4955	200
526	20240703	105500	95134020	4955	4955	4955	4955	1
527	20240703	105400	95129065	4975	4975	4975	4975	0
528	20240703	105300	95129065	4975	4950	4975	4950	21
529	20240703	105200	95025090	4975	4950	4975	4950	246
530	20240703	105100	93807365	4955	4955	4955	4955	0
531	20240703	105000	93807365	4955	4955	4965	4955	367
532	20240703	104900	91986630	4955	4955	4955	4955	0
533	20240703	104800	91986630	4955	4955	4955	4955	0
534	20240703	104700	91986630	4955	4955	4955	4955	158
535	20240703	104600	91203740	4955	4955	4955	4955	200
536	20240703	104500	90212740	4950	4950	4950	4950	0
537	20240703	104400	90212740	4950	4950	4950	4950	500
538	20240703	104300	87737740	4950	4950	4950	4950	0
539	20240703	104200	87737740	4950	4950	4950	4950	0
540	20240703	104100	87737740	4950	4950	4950	4950	0
541	20240703	104000	87737740	4950	4950	4950	4950	0
542	20240703	103900	87737740	4950	4950	4950	4950	0
543	20240703	103800	87737740	4950	4950	4950	4950	0
544	20240703	103700	87737740	4950	4950	4950	4950	0
545	20240703	103600	87737740	4950	4950	4950	4950	0
546	20240703	103500	87737740	4950	4950	4950	4950	0
547	20240703	103400	87737740	4950	4950	4950	4950	0
548	20240703	103300	87737740	4950	4950	4950	4950	1000
549	20240703	103200	82787740	4955	4955	4955	4955	88
550	20240703	103100	82351700	4955	4955	4955	4955	20
551	20240703	103000	82252600	4955	4955	4955	4955	0
552	20240703	102900	82252600	4955	4955	4955	4955	0
553	20240703	102800	82252600	4955	4955	4955	4955	20
554	20240703	102700	82153500	4955	4955	4955	4955	0
555	20240703	102600	82153500	4955	4955	4955	4955	0
556	20240703	102500	82153500	4955	4955	4955	4955	101
557	20240703	102400	81653045	4950	4950	4950	4950	200
558	20240703	102300	80663045	4950	4950	4950	4950	889
559	20240703	102200	76262495	4950	4950	4950	4950	1346
560	20240703	102100	69599795	4955	4955	4955	4955	0
561	20240703	102000	69599795	4955	4955	4955	4955	0
562	20240703	101900	69599795	4955	4955	4955	4955	0
563	20240703	101800	69599795	4955	4955	4955	4955	2
564	20240703	101700	69589885	4975	4975	4975	4975	0
565	20240703	101600	69589885	4975	4975	4975	4975	1
566	20240703	101500	69584910	4950	4950	4950	4950	0
567	20240703	101400	69584910	4950	4950	4950	4950	0
568	20240703	101300	69584910	4950	4950	4950	4950	0
569	20240703	101200	69584910	4950	4950	4950	4950	0
570	20240703	101100	69584910	4950	4950	4950	4950	0
571	20240703	101000	69584910	4950	4950	4950	4950	48
572	20240703	100900	69347310	4950	4950	4950	4950	0
573	20240703	100800	69347310	4950	4950	4950	4950	0
574	20240703	100700	69347310	4950	4950	4950	4950	5
575	20240703	100600	69322560	4950	4950	4950	4950	0
576	20240703	100500	69322560	4950	4950	4950	4950	0
577	20240703	100400	69322560	4950	4950	4950	4950	0
578	20240703	100300	69322560	4950	4950	4950	4950	0
579	20240703	100200	69322560	4950	4950	4950	4950	0
580	20240703	100100	69322560	4950	4950	4950	4950	0
581	20240703	100000	69322560	4950	4950	4950	4950	0
582	20240703	095900	69322560	4950	4950	4950	4950	0
583	20240703	095800	69322560	4950	4950	4950	4950	0
584	20240703	095700	69322560	4950	4950	4950	4950	23
585	20240703	095600	69208710	4950	4950	4950	4950	5
586	20240703	095500	69183960	4950	4950	4950	4950	400
587	20240703	095400	67203960	4950	4950	4950	4950	200
588	20240703	095300	66213960	4980	4980	4980	4980	0
589	20240703	095200	66213960	4980	4980	4980	4980	0
590	20240703	095100	66213960	4980	4970	4980	4970	250
591	20240703	095000	64971185	4975	4975	4975	4975	0
592	20240703	094900	64971185	4975	4975	4975	4975	0
593	20240703	094800	64971185	4975	4975	4975	4975	0
594	20240703	094700	64971185	4975	4975	4975	4975	0
595	20240703	094600	64971185	4975	4975	4975	4975	0
596	20240703	094500	64971185	4975	4975	4975	4975	0
597	20240703	094400	64971185	4975	4975	4975	4975	0
598	20240703	094300	64971185	4975	4975	4975	4975	0
599	20240703	094200	64971185	4975	4975	4975	4975	2
600	20240703	094100	64961235	4950	4950	4950	4950	0
601	20240703	094000	64961235	4950	4950	4950	4950	80
602	20240703	093900	64565235	4945	4945	4945	4945	7
603	20240703	093800	64530620	4945	4945	4945	4945	49
604	20240703	093700	64288315	4960	4960	4960	4960	2
605	20240703	093600	64278395	4960	4960	4960	4960	0
606	20240703	093500	64278395	4960	4965	4965	4935	1344
607	20240703	093400	57631755	4970	4975	4975	4970	4122
608	20240703	093300	37126425	4975	4975	4975	4975	0
609	20240703	093200	37126425	4975	4975	4975	4975	0
610	20240703	093100	37126425	4975	4975	4975	4975	663
611	20240703	093000	33828000	4975	4980	4980	4975	50
612	20240703	092900	33579245	4985	4985	4985	4985	40
613	20240703	092800	33379845	4985	4985	4985	4985	0
614	20240703	092700	33379845	4985	4985	4985	4985	0
615	20240703	092600	33379845	4985	4985	4985	4985	0
616	20240703	092500	33379845	4985	4985	4985	4985	0
617	20240703	092400	33379845	4985	4985	4985	4985	0
618	20240703	092300	33379845	4985	4985	4985	4985	0
619	20240703	092200	33379845	4985	4985	4985	4985	0
620	20240703	092100	33379845	4985	4985	4985	4985	0
621	20240703	092000	33379845	4985	4985	4985	4985	0
622	20240703	091900	33379845	4985	4985	4985	4985	0
623	20240703	091800	33379845	4985	4985	4985	4985	0
624	20240703	091700	33379845	4985	4985	4985	4985	5
625	20240703	091600	33354920	4990	4990	4990	4990	0
626	20240703	091500	33354920	4990	4990	4990	4990	0
627	20240703	091400	33354920	4990	4990	4990	4990	0
628	20240703	091300	33354920	4990	4990	4990	4990	0
629	20240703	091200	33354920	4990	4990	4990	4990	0
630	20240703	091100	33354920	4990	4990	4990	4990	1
631	20240703	091000	33349930	4970	4970	4970	4970	0
632	20240703	090900	33349930	4970	4970	4970	4970	0
633	20240703	090800	33349930	4970	4970	4970	4970	0
634	20240703	090700	33349930	4970	5010	5010	4970	70
635	20240703	090600	32999945	5020	5020	5020	5020	0
636	20240703	090500	32999945	5020	5020	5020	5020	0
637	20240703	090400	32999945	5020	5020	5020	5020	1
638	20240703	090300	32994925	4960	4960	4960	4960	0
639	20240703	090200	32994925	4960	4960	4960	4960	0
640	20240703	090100	32994925	4960	4960	4960	4960	0
641	20240703	090000	32994925	4960	4935	5010	4935	6680