KissMeData/033920/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191900	247230060	5920	5920	5920	5920	332
3	20240704	191800	247230060	5920	5920	5920	5920	0
4	20240704	191700	247230060	5920	5920	5920	5920	0
5	20240704	191600	247230060	5920	5920	5920	5920	0
6	20240704	191500	247230060	5920	5920	5920	5920	0
7	20240704	191400	247230060	5920	5920	5920	5920	0
8	20240704	191300	247230060	5920	5920	5920	5920	0
9	20240704	191200	247230060	5920	5920	5920	5920	0
10	20240704	191100	247230060	5920	5920	5920	5920	0
11	20240704	191000	247230060	5920	5920	5920	5920	0
12	20240704	190900	247230060	5920	5920	5920	5920	0
13	20240704	190800	247230060	5920	5920	5920	5920	0
14	20240704	190700	247230060	5920	5920	5920	5920	0
15	20240704	190600	247230060	5920	5920	5920	5920	0
16	20240704	190500	247230060	5920	5920	5920	5920	0
17	20240704	190400	247230060	5920	5920	5920	5920	0
18	20240704	190300	247230060	5920	5920	5920	5920	0
19	20240704	190200	247230060	5920	5920	5920	5920	0
20	20240704	190100	247230060	5920	5920	5920	5920	0
21	20240704	190000	247230060	5920	5920	5920	5920	0
22	20240704	185900	247230060	5920	5920	5920	5920	0
23	20240704	185800	247230060	5920	5920	5920	5920	0
24	20240704	185700	247230060	5920	5920	5920	5920	0
25	20240704	185600	247230060	5920	5920	5920	5920	0
26	20240704	185500	247230060	5920	5920	5920	5920	0
27	20240704	185400	247230060	5920	5920	5920	5920	0
28	20240704	185300	247230060	5920	5920	5920	5920	0
29	20240704	185200	247230060	5920	5920	5920	5920	0
30	20240704	185100	247230060	5920	5920	5920	5920	0
31	20240704	185000	247230060	5920	5920	5920	5920	0
32	20240704	184900	247230060	5920	5920	5920	5920	332
33	20240704	184800	247230060	5920	5920	5920	5920	0
34	20240704	184700	247230060	5920	5920	5920	5920	0
35	20240704	184600	247230060	5920	5920	5920	5920	0
36	20240704	184500	247230060	5920	5920	5920	5920	0
37	20240704	184400	247230060	5920	5920	5920	5920	0
38	20240704	184300	247230060	5920	5920	5920	5920	0
39	20240704	184200	247230060	5920	5920	5920	5920	0
40	20240704	184100	247230060	5920	5920	5920	5920	0
41	20240704	184000	247230060	5920	5920	5920	5920	0
42	20240704	183900	247230060	5920	5920	5920	5920	0
43	20240704	183800	247230060	5920	5920	5920	5920	0
44	20240704	183700	247230060	5920	5920	5920	5920	0
45	20240704	183600	247230060	5920	5920	5920	5920	0
46	20240704	183500	247230060	5920	5920	5920	5920	0
47	20240704	183400	247230060	5920	5920	5920	5920	0
48	20240704	183300	247230060	5920	5920	5920	5920	0
49	20240704	183200	247230060	5920	5920	5920	5920	0
50	20240704	183100	247230060	5920	5920	5920	5920	0
51	20240704	183000	247230060	5920	5920	5920	5920	0
52	20240704	182900	247230060	5920	5920	5920	5920	0
53	20240704	182800	247230060	5920	5920	5920	5920	0
54	20240704	182700	247230060	5920	5920	5920	5920	0
55	20240704	182600	247230060	5920	5920	5920	5920	0
56	20240704	182500	247230060	5920	5920	5920	5920	0
57	20240704	182400	247230060	5920	5920	5920	5920	0
58	20240704	182300	247230060	5920	5920	5920	5920	0
59	20240704	182200	247230060	5920	5920	5920	5920	0
60	20240704	182100	247230060	5920	5920	5920	5920	0
61	20240704	182000	247230060	5920	5920	5920	5920	0
62	20240704	181900	247230060	5920	5920	5920	5920	332
63	20240704	181800	247230060	5920	5920	5920	5920	0
64	20240704	181700	247230060	5920	5920	5920	5920	0
65	20240704	181600	247230060	5920	5920	5920	5920	0
66	20240704	181500	247230060	5920	5920	5920	5920	0
67	20240704	181400	247230060	5920	5920	5920	5920	0
68	20240704	181300	247230060	5920	5920	5920	5920	0
69	20240704	181200	247230060	5920	5920	5920	5920	0
70	20240704	181100	247230060	5920	5920	5920	5920	0
71	20240704	181000	247230060	5920	5920	5920	5920	0
72	20240704	180900	247230060	5920	5920	5920	5920	0
73	20240704	180800	247230060	5920	5920	5920	5920	0
74	20240704	180700	247230060	5920	5920	5920	5920	0
75	20240704	180600	247230060	5920	5920	5920	5920	0
76	20240704	180500	247230060	5920	5920	5920	5920	0
77	20240704	180400	247230060	5920	5920	5920	5920	0
78	20240704	180300	247230060	5920	5920	5920	5920	0
79	20240704	180200	247230060	5920	5920	5920	5920	0
80	20240704	180100	247230060	5920	5920	5920	5920	0
81	20240704	180000	247230060	5920	5920	5920	5920	0
82	20240704	175900	247230060	5920	5920	5920	5920	0
83	20240704	175800	247230060	5920	5920	5920	5920	0
84	20240704	175700	247230060	5920	5920	5920	5920	0
85	20240704	175600	247230060	5920	5920	5920	5920	0
86	20240704	175500	247230060	5920	5920	5920	5920	0
87	20240704	175400	247230060	5920	5920	5920	5920	0
88	20240704	175300	247230060	5920	5920	5920	5920	0
89	20240704	175200	247230060	5920	5920	5920	5920	0
90	20240704	175100	247230060	5920	5920	5920	5920	0
91	20240704	175000	247230060	5920	5920	5920	5920	0
92	20240704	174900	247230060	5920	5920	5920	5920	332
93	20240704	174800	247230060	5920	5920	5920	5920	0
94	20240704	174700	247230060	5920	5920	5920	5920	0
95	20240704	174600	247230060	5920	5920	5920	5920	0
96	20240704	174500	247230060	5920	5920	5920	5920	0
97	20240704	174400	247230060	5920	5920	5920	5920	0
98	20240704	174300	247230060	5920	5920	5920	5920	0
99	20240704	174200	247230060	5920	5920	5920	5920	0
100	20240704	174100	247230060	5920	5920	5920	5920	0
101	20240704	174000	247230060	5920	5920	5920	5920	0
102	20240704	173900	247230060	5920	5920	5920	5920	0
103	20240704	173800	247230060	5920	5920	5920	5920	0
104	20240704	173700	247230060	5920	5920	5920	5920	0
105	20240704	173600	247230060	5920	5920	5920	5920	0
106	20240704	173500	247230060	5920	5920	5920	5920	0
107	20240704	173400	247230060	5920	5920	5920	5920	0
108	20240704	173300	247230060	5920	5920	5920	5920	0
109	20240704	173200	247230060	5920	5920	5920	5920	0
110	20240704	173100	247230060	5920	5920	5920	5920	0
111	20240704	173000	247230060	5920	5920	5920	5920	0
112	20240704	172900	247230060	5920	5920	5920	5920	0
113	20240704	172800	247230060	5920	5920	5920	5920	0
114	20240704	172700	247230060	5920	5920	5920	5920	0
115	20240704	172600	247230060	5920	5920	5920	5920	0
116	20240704	172500	247230060	5920	5920	5920	5920	0
117	20240704	172400	247230060	5920	5920	5920	5920	0
118	20240704	172300	247230060	5920	5920	5920	5920	0
119	20240704	172200	247230060	5920	5920	5920	5920	0
120	20240704	172100	247230060	5920	5920	5920	5920	0
121	20240704	172000	247230060	5920	5920	5920	5920	0
122	20240704	171900	247230060	5920	5920	5920	5920	332
123	20240704	171800	247230060	5920	5920	5920	5920	0
124	20240704	171700	247230060	5920	5920	5920	5920	0
125	20240704	171600	247230060	5920	5920	5920	5920	0
126	20240704	171500	247230060	5920	5920	5920	5920	0
127	20240704	171400	247230060	5920	5920	5920	5920	0
128	20240704	171300	247230060	5920	5920	5920	5920	0
129	20240704	171200	247230060	5920	5920	5920	5920	0
130	20240704	171100	247230060	5920	5920	5920	5920	0
131	20240704	171000	247230060	5920	5920	5920	5920	0
132	20240704	170900	247230060	5920	5920	5920	5920	0
133	20240704	170800	247230060	5920	5920	5920	5920	0
134	20240704	170700	247230060	5920	5920	5920	5920	0
135	20240704	170600	247230060	5920	5920	5920	5920	0
136	20240704	170500	247230060	5920	5920	5920	5920	0
137	20240704	170400	247230060	5920	5920	5920	5920	0
138	20240704	170300	247230060	5920	5920	5920	5920	0
139	20240704	170200	247230060	5920	5920	5920	5920	0
140	20240704	170100	247230060	5920	5920	5920	5920	0
141	20240704	170000	247230060	5920	5920	5920	5920	0
142	20240704	165900	247230060	5920	5920	5920	5920	0
143	20240704	165800	247230060	5920	5920	5920	5920	0
144	20240704	165700	247230060	5920	5920	5920	5920	0
145	20240704	165600	247230060	5920	5920	5920	5920	0
146	20240704	165500	247230060	5920	5920	5920	5920	0
147	20240704	165400	247230060	5920	5920	5920	5920	0
148	20240704	165300	247230060	5920	5920	5920	5920	0
149	20240704	165200	247230060	5920	5920	5920	5920	0
150	20240704	165100	247230060	5920	5920	5920	5920	0
151	20240704	165000	247230060	5920	5920	5920	5920	0
152	20240704	164900	247230060	5920	5920	5920	5920	332
153	20240704	164800	247230060	5920	5920	5920	5920	0
154	20240704	164700	247230060	5920	5920	5920	5920	0
155	20240704	164600	247230060	5920	5920	5920	5920	0
156	20240704	164500	247230060	5920	5920	5920	5920	0
157	20240704	164400	247230060	5920	5920	5920	5920	0
158	20240704	164300	247230060	5920	5920	5920	5920	0
159	20240704	164200	247230060	5920	5920	5920	5920	0
160	20240704	164100	247230060	5920	5920	5920	5920	0
161	20240704	164000	247230060	5920	5920	5920	5920	0
162	20240704	163900	247230060	5920	5920	5920	5920	0
163	20240704	163800	247230060	5920	5920	5920	5920	0
164	20240704	163700	247230060	5920	5920	5920	5920	0
165	20240704	163600	247230060	5920	5920	5920	5920	0
166	20240704	163500	247230060	5920	5920	5920	5920	0
167	20240704	163400	247230060	5920	5920	5920	5920	0
168	20240704	163300	247230060	5920	5920	5920	5920	0
169	20240704	163200	247230060	5920	5920	5920	5920	0
170	20240704	163100	247230060	5920	5920	5920	5920	0
171	20240704	163000	247230060	5920	5920	5920	5920	0
172	20240704	162900	247230060	5920	5920	5920	5920	0
173	20240704	162800	247230060	5920	5920	5920	5920	0
174	20240704	162700	247230060	5920	5920	5920	5920	0
175	20240704	162600	247230060	5920	5920	5920	5920	0
176	20240704	162500	247230060	5920	5920	5920	5920	0
177	20240704	162400	247230060	5920	5920	5920	5920	0
178	20240704	162300	247230060	5920	5920	5920	5920	0
179	20240704	162200	247230060	5920	5920	5920	5920	0
180	20240704	162100	247230060	5920	5920	5920	5920	0
181	20240704	162000	247230060	5920	5920	5920	5920	0
182	20240704	161900	247230060	5920	5920	5920	5920	332
183	20240704	161800	247230060	5920	5920	5920	5920	0
184	20240704	161700	247230060	5920	5920	5920	5920	0
185	20240704	161600	247230060	5920	5920	5920	5920	0
186	20240704	161500	247230060	5920	5920	5920	5920	0
187	20240704	161400	247230060	5920	5920	5920	5920	0
188	20240704	161300	247230060	5920	5920	5920	5920	0
189	20240704	161200	247230060	5920	5920	5920	5920	0
190	20240704	161100	247230060	5920	5920	5920	5920	0
191	20240704	161000	247230060	5920	5920	5920	5920	0
192	20240704	160900	247230060	5920	5920	5920	5920	0
193	20240704	160800	247230060	5920	5920	5920	5920	0
194	20240704	160700	247230060	5920	5920	5920	5920	0
195	20240704	160600	247230060	5920	5920	5920	5920	0
196	20240704	160500	247230060	5920	5920	5920	5920	0
197	20240704	160400	247230060	5920	5920	5920	5920	0
198	20240704	160300	247230060	5920	5920	5920	5920	0
199	20240704	160200	247230060	5920	5920	5920	5920	0
200	20240704	160100	247230060	5920	5920	5920	5920	0
201	20240704	160000	247230060	5920	5920	5920	5920	0
202	20240704	155900	247230060	5920	5920	5920	5920	0
203	20240704	155800	247230060	5920	5920	5920	5920	0
204	20240704	155700	247230060	5920	5920	5920	5920	0
205	20240704	155600	247230060	5920	5920	5920	5920	0
206	20240704	155500	247230060	5920	5920	5920	5920	0
207	20240704	155400	247230060	5920	5920	5920	5920	0
208	20240704	155300	247230060	5920	5920	5920	5920	0
209	20240704	155200	247230060	5920	5920	5920	5920	0
210	20240704	155100	247230060	5920	5920	5920	5920	0
211	20240704	155000	247230060	5920	5920	5920	5920	0
212	20240704	154900	247230060	5920	5920	5920	5920	332
213	20240704	154800	247230060	5920	5920	5920	5920	0
214	20240704	154700	247230060	5920	5920	5920	5920	0
215	20240704	154600	247230060	5920	5920	5920	5920	0
216	20240704	154500	247230060	5920	5920	5920	5920	0
217	20240704	154400	247230060	5920	5920	5920	5920	0
218	20240704	154300	247230060	5920	5920	5920	5920	0
219	20240704	154200	247230060	5920	5920	5920	5920	0
220	20240704	154100	247230060	5920	5920	5920	5920	0
221	20240704	154000	247230060	5920	5920	5920	5920	0
222	20240704	153900	247230060	5920	5920	5920	5920	0
223	20240704	153800	247230060	5920	5920	5920	5920	0
224	20240704	153700	247230060	5920	5920	5920	5920	0
225	20240704	153600	247230060	5920	5920	5920	5920	0
226	20240704	153500	247230060	5920	5920	5920	5920	0
227	20240704	153400	247230060	5920	5920	5920	5920	0
228	20240704	153300	247230060	5920	5920	5920	5920	0
229	20240704	153200	247230060	5920	5920	5920	5920	0
230	20240704	153100	247230060	5920	5920	5920	5920	0
231	20240704	153000	247230060	5920	5920	5920	5920	332
232	20240704	152900	245264620	5870	5870	5870	5870	0
233	20240704	152800	245264620	5870	5870	5870	5870	0
234	20240704	152700	245264620	5870	5870	5870	5870	0
235	20240704	152600	245264620	5870	5870	5870	5870	0
236	20240704	152500	245264620	5870	5870	5870	5870	0
237	20240704	152400	245264620	5870	5870	5870	5870	0
238	20240704	152300	245264620	5870	5870	5870	5870	0
239	20240704	152200	245264620	5870	5870	5870	5870	0
240	20240704	152100	245264620	5870	5870	5870	5870	0
241	20240704	152000	245264620	5870	5870	5870	5870	0
242	20240704	151900	245264620	5870	5880	5950	5860	1568
243	20240704	151800	236006420	5880	5880	5880	5880	2
244	20240704	151700	235994660	5880	5850	5880	5850	884
245	20240704	151600	230808350	5850	5850	5850	5850	3
246	20240704	151500	230790800	5850	5840	5850	5840	369
247	20240704	151400	228633910	5850	5850	5850	5850	100
248	20240704	151300	228048910	5840	5850	5850	5840	601
249	20240704	151200	224538070	5840	5860	5870	5840	14
250	20240704	151100	224456050	5860	5860	5860	5860	300
251	20240704	151000	222698050	5850	5850	5850	5850	99
252	20240704	150900	222118900	5850	5850	5850	5850	672
253	20240704	150800	218187700	5860	5860	5860	5850	306
254	20240704	150700	216394590	5850	5850	5850	5850	22
255	20240704	150600	216265890	5850	5850	5850	5850	0
256	20240704	150500	216265890	5850	5840	5850	5840	807
257	20240704	150400	211545160	5830	5830	5830	5830	0
258	20240704	150300	211545160	5830	5830	5830	5830	0
259	20240704	150200	211545160	5830	5830	5830	5830	0
260	20240704	150100	211545160	5830	5830	5830	5830	0
261	20240704	150000	211545160	5830	5830	5830	5830	50
262	20240704	145900	211253660	5840	5840	5840	5840	628
263	20240704	145800	207586140	5830	5830	5830	5830	12
264	20240704	145700	207516180	5830	5830	5830	5830	0
265	20240704	145600	207516180	5830	5830	5830	5830	15
266	20240704	145500	207428730	5810	5810	5810	5810	10
267	20240704	145400	207370630	5810	5810	5810	5810	28
268	20240704	145300	207207950	5810	5810	5810	5810	0
269	20240704	145200	207207950	5810	5810	5810	5810	0
270	20240704	145100	207207950	5810	5820	5820	5810	62
271	20240704	145000	206847500	5830	5830	5830	5830	101
272	20240704	144900	206258670	5830	5830	5830	5830	400
273	20240704	144800	203926670	5820	5820	5820	5820	0
274	20240704	144700	203926670	5820	5820	5820	5820	0
275	20240704	144600	203926670	5820	5820	5820	5820	0
276	20240704	144500	203926670	5820	5820	5820	5820	18
277	20240704	144400	203821910	5820	5820	5820	5820	2
278	20240704	144300	203810270	5820	5820	5820	5820	0
279	20240704	144200	203810270	5820	5820	5820	5820	50
280	20240704	144100	203519270	5830	5830	5830	5830	0
281	20240704	144000	203519270	5830	5810	5830	5810	267
282	20240704	143900	201966280	5780	5780	5780	5780	0
283	20240704	143800	201966280	5780	5780	5780	5780	0
284	20240704	143700	201966280	5780	5780	5780	5780	28
285	20240704	143600	201804440	5810	5800	5810	5800	1100
286	20240704	143500	195416340	5800	5800	5800	5800	0
287	20240704	143400	195416340	5800	5800	5800	5800	0
288	20240704	143300	195416340	5800	5800	5800	5800	1
289	20240704	143200	195410540	5810	5810	5810	5810	0
290	20240704	143100	195410540	5810	5810	5810	5810	0
291	20240704	143000	195410540	5810	5810	5810	5810	1
292	20240704	142900	195404730	5810	5810	5810	5810	7
293	20240704	142800	195364060	5810	5810	5810	5810	0
294	20240704	142700	195364060	5810	5810	5810	5810	0
295	20240704	142600	195364060	5810	5810	5810	5810	40
296	20240704	142500	195131660	5810	5800	5810	5800	500
297	20240704	142400	192228890	5800	5800	5800	5800	500
298	20240704	142300	189328890	5780	5780	5780	5780	0
299	20240704	142200	189328890	5780	5780	5780	5780	0
300	20240704	142100	189328890	5780	5780	5780	5780	1500
301	20240704	142000	180658890	5800	5800	5800	5800	1
302	20240704	141900	180653090	5770	5770	5770	5770	0
303	20240704	141800	180653090	5770	5790	5800	5770	500
304	20240704	141700	177762600	5790	5790	5790	5790	0
305	20240704	141600	177762600	5790	5790	5790	5790	0
306	20240704	141500	177762600	5790	5790	5790	5790	2
307	20240704	141400	177751020	5790	5790	5790	5790	2
308	20240704	141300	177739440	5790	5790	5790	5790	0
309	20240704	141200	177739440	5790	5790	5790	5790	0
310	20240704	141100	177739440	5790	5790	5790	5790	0
311	20240704	141000	177739440	5790	5790	5790	5790	0
312	20240704	140900	177739440	5790	5790	5790	5790	0
313	20240704	140800	177739440	5790	5790	5790	5790	58
314	20240704	140700	177403620	5790	5790	5790	5790	0
315	20240704	140600	177403620	5790	5790	5790	5790	0
316	20240704	140500	177403620	5790	5790	5790	5790	0
317	20240704	140400	177403620	5790	5790	5790	5790	0
318	20240704	140300	177403620	5790	5790	5790	5790	0
319	20240704	140200	177403620	5790	5790	5790	5790	0
320	20240704	140100	177403620	5790	5790	5790	5790	20
321	20240704	140000	177287820	5790	5790	5790	5790	0
322	20240704	135900	177287820	5790	5790	5790	5790	4
323	20240704	135800	177264660	5780	5780	5780	5780	0
324	20240704	135700	177264660	5780	5780	5780	5780	0
325	20240704	135600	177264660	5780	5780	5780	5780	0
326	20240704	135500	177264660	5780	5780	5780	5780	0
327	20240704	135400	177264660	5780	5780	5780	5780	50
328	20240704	135300	176975660	5790	5790	5790	5790	4
329	20240704	135200	176952500	5770	5770	5770	5770	0
330	20240704	135100	176952500	5770	5770	5770	5770	0
331	20240704	135000	176952500	5770	5770	5770	5770	0
332	20240704	134900	176952500	5770	5770	5770	5770	0
333	20240704	134800	176952500	5770	5770	5770	5770	0
334	20240704	134700	176952500	5770	5770	5770	5770	0
335	20240704	134600	176952500	5770	5770	5770	5770	226
336	20240704	134500	175648480	5780	5780	5780	5780	1
337	20240704	134400	175642700	5780	5780	5780	5780	56
338	20240704	134300	175319020	5770	5770	5770	5770	0
339	20240704	134200	175319020	5770	5770	5770	5770	100
340	20240704	134100	174742020	5760	5760	5760	5760	0
341	20240704	134000	174742020	5760	5760	5760	5760	0
342	20240704	133900	174742020	5760	5760	5760	5760	0
343	20240704	133800	174742020	5760	5760	5760	5760	1385
344	20240704	133700	166764420	5760	5760	5760	5750	1537
345	20240704	133600	157916720	5760	5780	5780	5760	1526
346	20240704	133500	149114920	5800	5800	5800	5800	0
347	20240704	133400	149114920	5800	5800	5800	5800	0
348	20240704	133300	149114920	5800	5800	5800	5800	0
349	20240704	133200	149114920	5800	5800	5800	5800	13
350	20240704	133100	149039520	5800	5800	5800	5800	0
351	20240704	133000	149039520	5800	5800	5800	5800	200
352	20240704	132900	147879520	5780	5780	5780	5780	0
353	20240704	132800	147879520	5780	5780	5780	5780	0
354	20240704	132700	147879520	5780	5780	5780	5780	48
355	20240704	132600	147602080	5780	5780	5780	5780	0
356	20240704	132500	147602080	5780	5780	5780	5780	0
357	20240704	132400	147602080	5780	5780	5780	5780	0
358	20240704	132300	147602080	5780	5780	5780	5780	0
359	20240704	132200	147602080	5780	5780	5780	5780	120
360	20240704	132100	146908480	5780	5780	5780	5780	0
361	20240704	132000	146908480	5780	5780	5780	5780	0
362	20240704	131900	146908480	5780	5780	5780	5780	270
363	20240704	131800	145347880	5780	5780	5780	5780	0
364	20240704	131700	145347880	5780	5780	5780	5780	0
365	20240704	131600	145347880	5780	5780	5780	5780	0
366	20240704	131500	145347880	5780	5780	5780	5780	484
367	20240704	131400	142550360	5770	5770	5770	5770	0
368	20240704	131300	142550360	5770	5770	5770	5770	0
369	20240704	131200	142550360	5770	5780	5780	5770	2000
370	20240704	131100	131006930	5810	5810	5810	5810	0
371	20240704	131000	131006930	5810	5810	5810	5810	0
372	20240704	130900	131006930	5810	5810	5810	5810	0
373	20240704	130800	131006930	5810	5800	5810	5800	20
374	20240704	130700	130890900	5780	5780	5780	5780	0
375	20240704	130600	130890900	5780	5780	5780	5780	110
376	20240704	130500	130255100	5780	5780	5780	5780	0
377	20240704	130400	130255100	5780	5780	5780	5780	270
378	20240704	130300	128694500	5810	5810	5810	5810	0
379	20240704	130200	128694500	5810	5810	5810	5810	10
380	20240704	130100	128636400	5810	5810	5810	5810	0
381	20240704	130000	128636400	5810	5810	5810	5810	0
382	20240704	125900	128636400	5810	5810	5810	5810	0
383	20240704	125800	128636400	5810	5790	5810	5790	149
384	20240704	125700	127773650	5790	5790	5790	5790	853
385	20240704	125600	122834780	5810	5800	5810	5790	1001
386	20240704	125500	117036230	5800	5800	5800	5800	0
387	20240704	125400	117036230	5800	5800	5800	5800	0
388	20240704	125300	117036230	5800	5810	5810	5800	216
389	20240704	125200	115783270	5810	5810	5810	5810	0
390	20240704	125100	115783270	5810	5810	5810	5810	0
391	20240704	125000	115783270	5810	5810	5810	5810	25
392	20240704	124900	115638020	5810	5810	5810	5810	10
393	20240704	124800	115579920	5800	5800	5800	5800	10
394	20240704	124700	115521920	5810	5810	5810	5810	0
395	20240704	124600	115521920	5810	5810	5810	5810	0
396	20240704	124500	115521920	5810	5810	5810	5810	0
397	20240704	124400	115521920	5810	5810	5810	5810	121
398	20240704	124300	114818910	5810	5810	5810	5810	10
399	20240704	124200	114760810	5810	5810	5810	5810	86
400	20240704	124100	114261150	5810	5810	5810	5810	10
401	20240704	124000	114203050	5810	5810	5810	5810	0
402	20240704	123900	114203050	5810	5820	5820	5810	80
403	20240704	123800	113738050	5830	5830	5830	5830	0
404	20240704	123700	113738050	5830	5830	5830	5830	0
405	20240704	123600	113738050	5830	5830	5830	5830	0
406	20240704	123500	113738050	5830	5830	5830	5830	1
407	20240704	123400	113732220	5830	5830	5830	5830	0
408	20240704	123300	113732220	5830	5830	5830	5830	0
409	20240704	123200	113732220	5830	5830	5830	5830	0
410	20240704	123100	113732220	5830	5830	5830	5830	0
411	20240704	123000	113732220	5830	5820	5830	5820	100
412	20240704	122900	113150020	5820	5820	5820	5820	0
413	20240704	122800	113150020	5820	5820	5820	5820	0
414	20240704	122700	113150020	5820	5820	5820	5820	2
415	20240704	122600	113138380	5820	5820	5820	5820	103
416	20240704	122500	112538920	5820	5820	5820	5820	25
417	20240704	122400	112393420	5820	5820	5820	5820	6
418	20240704	122300	112358500	5820	5820	5820	5820	0
419	20240704	122200	112358500	5820	5820	5820	5820	21
420	20240704	122100	112236280	5820	5820	5820	5820	1
421	20240704	122000	112230460	5820	5820	5820	5820	2
422	20240704	121900	112218820	5830	5830	5830	5830	30
423	20240704	121800	112043920	5830	5830	5830	5830	1
424	20240704	121700	112038090	5830	5830	5830	5830	0
425	20240704	121600	112038090	5830	5830	5830	5830	0
426	20240704	121500	112038090	5830	5830	5830	5830	0
427	20240704	121400	112038090	5830	5830	5830	5830	10
428	20240704	121300	111979790	5830	5830	5830	5830	1
429	20240704	121200	111973960	5830	5830	5830	5830	0
430	20240704	121100	111973960	5830	5830	5830	5830	0
431	20240704	121000	111973960	5830	5830	5830	5830	0
432	20240704	120900	111973960	5830	5830	5830	5830	0
433	20240704	120800	111973960	5830	5830	5830	5830	0
434	20240704	120700	111973960	5830	5830	5830	5830	0
435	20240704	120600	111973960	5830	5830	5830	5830	0
436	20240704	120500	111973960	5830	5830	5830	5830	0
437	20240704	120400	111973960	5830	5830	5830	5830	0
438	20240704	120300	111973960	5830	5830	5830	5830	26
439	20240704	120200	111822380	5840	5840	5840	5840	0
440	20240704	120100	111822380	5840	5840	5840	5840	0
441	20240704	120000	111822380	5840	5840	5840	5840	0
442	20240704	115900	111822380	5840	5840	5840	5840	0
443	20240704	115800	111822380	5840	5840	5840	5840	0
444	20240704	115700	111822380	5840	5840	5840	5840	0
445	20240704	115600	111822380	5840	5840	5840	5840	0
446	20240704	115500	111822380	5840	5840	5840	5840	0
447	20240704	115400	111822380	5840	5840	5840	5840	0
448	20240704	115300	111822380	5840	5820	5840	5820	6
449	20240704	115200	111787360	5820	5820	5820	5820	0
450	20240704	115100	111787360	5820	5820	5820	5820	1
451	20240704	115000	111781540	5810	5810	5810	5810	0
452	20240704	114900	111781540	5810	5810	5810	5810	0
453	20240704	114800	111781540	5810	5810	5810	5810	0
454	20240704	114700	111781540	5810	5810	5810	5810	0
455	20240704	114600	111781540	5810	5810	5810	5810	239
456	20240704	114500	110392950	5810	5810	5810	5810	1
457	20240704	114400	110387140	5810	5800	5810	5790	1024
458	20240704	114300	104451230	5810	5810	5810	5810	61
459	20240704	114200	104096820	5810	5810	5810	5810	114
460	20240704	114100	103434480	5800	5800	5800	5800	0
461	20240704	114000	103434480	5800	5800	5800	5800	150
462	20240704	113900	102564480	5810	5810	5810	5810	0
463	20240704	113800	102564480	5810	5810	5810	5810	100
464	20240704	113700	101983480	5800	5800	5800	5800	0
465	20240704	113600	101983480	5800	5800	5800	5800	63
466	20240704	113500	101618080	5800	5810	5810	5800	533
467	20240704	113400	98525400	5810	5810	5810	5810	101
468	20240704	113300	97938590	5810	5810	5810	5810	0
469	20240704	113200	97938590	5810	5810	5810	5810	0
470	20240704	113100	97938590	5810	5810	5810	5810	0
471	20240704	113000	97938590	5810	5810	5810	5810	6
472	20240704	112900	97903730	5810	5810	5810	5810	30
473	20240704	112800	97729430	5810	5810	5810	5810	0
474	20240704	112700	97729430	5810	5810	5810	5810	22
475	20240704	112600	97601610	5820	5820	5820	5820	0
476	20240704	112500	97601610	5820	5830	5830	5820	427
477	20240704	112400	95116280	5850	5850	5850	5850	0
478	20240704	112300	95116280	5850	5850	5850	5850	1
479	20240704	112200	95110430	5830	5830	5830	5830	100
480	20240704	112100	94527430	5830	5840	5840	5830	1037
481	20240704	112000	88480770	5840	5840	5840	5840	35
482	20240704	111900	88276370	5840	5840	5840	5840	10
483	20240704	111800	88217970	5850	5850	5850	5850	0
484	20240704	111700	88217970	5850	5850	5850	5850	0
485	20240704	111600	88217970	5850	5850	5850	5850	0
486	20240704	111500	88217970	5850	5850	5850	5850	0
487	20240704	111400	88217970	5850	5850	5850	5850	0
488	20240704	111300	88217970	5850	5850	5850	5850	10
489	20240704	111200	88159470	5840	5850	5850	5840	29
490	20240704	111100	87990020	5850	5850	5850	5850	0
491	20240704	111000	87990020	5850	5850	5850	5850	0
492	20240704	110900	87990020	5850	5850	5850	5850	0
493	20240704	110800	87990020	5850	5850	5850	5850	100
494	20240704	110700	87405020	5850	5850	5850	5850	1
495	20240704	110600	87399170	5860	5860	5860	5860	0
496	20240704	110500	87399170	5860	5860	5860	5860	0
497	20240704	110400	87399170	5860	5860	5860	5860	0
498	20240704	110300	87399170	5860	5860	5860	5860	0
499	20240704	110200	87399170	5860	5870	5870	5860	398
500	20240704	110100	85066390	5860	5860	5860	5860	0
501	20240704	110000	85066390	5860	5860	5860	5860	163
502	20240704	105900	84111210	5860	5860	5860	5860	1
503	20240704	105800	84105350	5860	5860	5860	5860	2
504	20240704	105700	84093630	5860	5860	5860	5860	40
505	20240704	105600	83859230	5860	5860	5860	5860	49
506	20240704	105500	83572090	5850	5850	5850	5850	1
507	20240704	105400	83566240	5860	5860	5860	5860	101
508	20240704	105300	82974380	5860	5860	5860	5860	0
509	20240704	105200	82974380	5860	5860	5860	5860	0
510	20240704	105100	82974380	5860	5860	5860	5860	0
511	20240704	105000	82974380	5860	5860	5860	5860	0
512	20240704	104900	82974380	5860	5860	5860	5860	0
513	20240704	104800	82974380	5860	5860	5860	5860	0
514	20240704	104700	82974380	5860	5860	5860	5860	1
515	20240704	104600	82968520	5850	5850	5850	5850	0
516	20240704	104500	82968520	5850	5850	5850	5850	0
517	20240704	104400	82968520	5850	5850	5850	5850	0
518	20240704	104300	82968520	5850	5850	5850	5850	0
519	20240704	104200	82968520	5850	5850	5850	5850	0
520	20240704	104100	82968520	5850	5850	5850	5850	0
521	20240704	104000	82968520	5850	5850	5850	5850	0
522	20240704	103900	82968520	5850	5850	5850	5850	0
523	20240704	103800	82968520	5850	5850	5850	5850	0
524	20240704	103700	82968520	5850	5850	5850	5850	0
525	20240704	103600	82968520	5850	5850	5850	5850	1
526	20240704	103500	82962670	5860	5860	5860	5860	0
527	20240704	103400	82962670	5860	5860	5860	5860	0
528	20240704	103300	82962670	5860	5860	5860	5860	0
529	20240704	103200	82962670	5860	5860	5860	5860	0
530	20240704	103100	82962670	5860	5860	5860	5860	0
531	20240704	103000	82962670	5860	5860	5860	5860	0
532	20240704	102900	82962670	5860	5860	5860	5860	0
533	20240704	102800	82962670	5860	5860	5860	5860	0
534	20240704	102700	82962670	5860	5850	5860	5850	10
535	20240704	102600	82904080	5840	5840	5840	5840	0
536	20240704	102500	82904080	5840	5840	5840	5840	0
537	20240704	102400	82904080	5840	5840	5840	5840	0
538	20240704	102300	82904080	5840	5840	5840	5840	0
539	20240704	102200	82904080	5840	5840	5840	5840	0
540	20240704	102100	82904080	5840	5840	5840	5840	0
541	20240704	102000	82904080	5840	5840	5840	5840	0
542	20240704	101900	82904080	5840	5840	5840	5840	0
543	20240704	101800	82904080	5840	5840	5840	5840	453
544	20240704	101700	80258560	5840	5840	5840	5840	0
545	20240704	101600	80258560	5840	5840	5840	5840	0
546	20240704	101500	80258560	5840	5830	5840	5830	20
547	20240704	101400	80141770	5830	5830	5830	5830	0
548	20240704	101300	80141770	5830	5830	5830	5830	0
549	20240704	101200	80141770	5830	5830	5830	5830	0
550	20240704	101100	80141770	5830	5830	5830	5830	0
551	20240704	101000	80141770	5830	5830	5830	5830	0
552	20240704	100900	80141770	5830	5830	5830	5830	0
553	20240704	100800	80141770	5830	5820	5830	5820	153
554	20240704	100700	79249790	5800	5830	5830	5800	834
555	20240704	100600	74400930	5850	5850	5850	5850	0
556	20240704	100500	74400930	5850	5850	5850	5850	0
557	20240704	100400	74400930	5850	5860	5860	5850	286
558	20240704	100300	72727430	5860	5860	5860	5860	4
559	20240704	100200	72703990	5860	5860	5860	5860	0
560	20240704	100100	72703990	5860	5860	5860	5860	50
561	20240704	100000	72410990	5860	5850	5860	5850	445
562	20240704	095900	69807240	5850	5850	5850	5850	0
563	20240704	095800	69807240	5850	5850	5850	5850	96
564	20240704	095700	69245640	5850	5840	5850	5840	100
565	20240704	095600	68661530	5820	5820	5820	5820	1
566	20240704	095500	68655710	5840	5840	5840	5840	0
567	20240704	095400	68655710	5840	5840	5840	5840	30
568	20240704	095300	68480510	5830	5830	5830	5830	0
569	20240704	095200	68480510	5830	5830	5830	5830	107
570	20240704	095100	67856700	5830	5830	5830	5830	109
571	20240704	095000	67221230	5820	5850	5850	5820	1406
572	20240704	094900	59035740	5850	5850	5850	5850	80
573	20240704	094800	58567740	5860	5850	5860	5850	350
574	20240704	094700	56517220	5890	5890	5890	5890	50
575	20240704	094600	56222720	5890	5920	5920	5850	2032
576	20240704	094500	44253780	5970	5890	5970	5890	704
577	20240704	094400	40086690	5870	5870	5870	5870	0
578	20240704	094300	40086690	5870	5870	5870	5870	34
579	20240704	094200	39887110	5860	5860	5860	5860	112
580	20240704	094100	39230790	5860	5850	5860	5850	81
581	20240704	094000	38756840	5850	5840	5850	5840	132
582	20240704	093900	37984840	5840	5840	5840	5840	121
583	20240704	093800	37278200	5840	5840	5840	5840	1
584	20240704	093700	37272360	5830	5830	5830	5830	152
585	20240704	093600	36386200	5830	5830	5830	5830	1
586	20240704	093500	36380370	5810	5810	5810	5810	3
587	20240704	093400	36362940	5810	5810	5810	5810	420
588	20240704	093300	33922740	5820	5820	5820	5820	266
589	20240704	093200	32374620	5820	5820	5820	5820	100
590	20240704	093100	31792620	5820	5820	5820	5820	0
591	20240704	093000	31792620	5820	5820	5820	5820	8
592	20240704	092900	31746060	5800	5800	5800	5800	0
593	20240704	092800	31746060	5800	5800	5800	5800	0
594	20240704	092700	31746060	5800	5800	5800	5800	16
595	20240704	092600	31653260	5800	5800	5800	5800	0
596	20240704	092500	31653260	5800	5800	5800	5800	150
597	20240704	092400	30783260	5800	5810	5810	5800	51
598	20240704	092300	30487360	5800	5800	5800	5800	200
599	20240704	092200	29327360	5810	5790	5810	5790	26
600	20240704	092100	29176730	5800	5810	5810	5800	104
601	20240704	092000	28573510	5810	5800	5810	5790	309
602	20240704	091900	26781560	5810	5810	5810	5810	0
603	20240704	091800	26781560	5810	5810	5810	5810	15
604	20240704	091700	26694410	5810	5820	5820	5810	151
605	20240704	091600	25817090	5810	5810	5810	5800	86
606	20240704	091500	25317930	5820	5820	5820	5820	75
607	20240704	091400	24881430	5820	5820	5820	5820	20
608	20240704	091300	24765030	5820	5820	5820	5820	0
609	20240704	091200	24765030	5820	5820	5820	5820	138
610	20240704	091100	23961870	5820	5820	5820	5820	0
611	20240704	091000	23961870	5820	5820	5820	5820	0
612	20240704	090900	23961870	5820	5820	5820	5820	110
613	20240704	090800	23321670	5820	5800	5820	5800	1622
614	20240704	090700	13913070	5800	5800	5800	5800	400
615	20240704	090600	11593070	5800	5810	5810	5800	150
616	20240704	090500	10722570	5810	5820	5820	5810	113
617	20240704	090400	10065940	5820	5820	5820	5820	3
618	20240704	090300	10048480	5810	5810	5810	5810	148
619	20240704	090200	9188600	5800	5800	5820	5800	520
620	20240704	090100	6171200	5800	5800	5800	5800	22
621	20240704	090000	6043600	5800	5800	5800	5800	1042