KissMeData/053280/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193900	44979095	4355	4355	4355	4355	500
3	20240703	193800	44979095	4355	4355	4355	4355	0
4	20240703	193700	44979095	4355	4355	4355	4355	0
5	20240703	193600	44979095	4355	4355	4355	4355	0
6	20240703	193500	44979095	4355	4355	4355	4355	0
7	20240703	193400	44979095	4355	4355	4355	4355	0
8	20240703	193300	44979095	4355	4355	4355	4355	0
9	20240703	193200	44979095	4355	4355	4355	4355	0
10	20240703	193100	44979095	4355	4355	4355	4355	0
11	20240703	193000	44979095	4355	4355	4355	4355	0
12	20240703	192900	44979095	4355	4355	4355	4355	0
13	20240703	192800	44979095	4355	4355	4355	4355	0
14	20240703	192700	44979095	4355	4355	4355	4355	0
15	20240703	192600	44979095	4355	4355	4355	4355	0
16	20240703	192500	44979095	4355	4355	4355	4355	0
17	20240703	192400	44979095	4355	4355	4355	4355	0
18	20240703	192300	44979095	4355	4355	4355	4355	0
19	20240703	192200	44979095	4355	4355	4355	4355	0
20	20240703	192100	44979095	4355	4355	4355	4355	0
21	20240703	192000	44979095	4355	4355	4355	4355	0
22	20240703	191900	44979095	4355	4355	4355	4355	0
23	20240703	191800	44979095	4355	4355	4355	4355	0
24	20240703	191700	44979095	4355	4355	4355	4355	0
25	20240703	191600	44979095	4355	4355	4355	4355	0
26	20240703	191500	44979095	4355	4355	4355	4355	0
27	20240703	191400	44979095	4355	4355	4355	4355	0
28	20240703	191300	44979095	4355	4355	4355	4355	0
29	20240703	191200	44979095	4355	4355	4355	4355	0
30	20240703	191100	44979095	4355	4355	4355	4355	0
31	20240703	191000	44979095	4355	4355	4355	4355	0
32	20240703	190900	44979095	4355	4355	4355	4355	500
33	20240703	190800	44979095	4355	4355	4355	4355	0
34	20240703	190700	44979095	4355	4355	4355	4355	0
35	20240703	190600	44979095	4355	4355	4355	4355	0
36	20240703	190500	44979095	4355	4355	4355	4355	0
37	20240703	190400	44979095	4355	4355	4355	4355	0
38	20240703	190300	44979095	4355	4355	4355	4355	0
39	20240703	190200	44979095	4355	4355	4355	4355	0
40	20240703	190100	44979095	4355	4355	4355	4355	0
41	20240703	190000	44979095	4355	4355	4355	4355	0
42	20240703	185900	44979095	4355	4355	4355	4355	0
43	20240703	185800	44979095	4355	4355	4355	4355	0
44	20240703	185700	44979095	4355	4355	4355	4355	0
45	20240703	185600	44979095	4355	4355	4355	4355	0
46	20240703	185500	44979095	4355	4355	4355	4355	0
47	20240703	185400	44979095	4355	4355	4355	4355	0
48	20240703	185300	44979095	4355	4355	4355	4355	0
49	20240703	185200	44979095	4355	4355	4355	4355	0
50	20240703	185100	44979095	4355	4355	4355	4355	0
51	20240703	185000	44979095	4355	4355	4355	4355	0
52	20240703	184900	44979095	4355	4355	4355	4355	0
53	20240703	184800	44979095	4355	4355	4355	4355	0
54	20240703	184700	44979095	4355	4355	4355	4355	0
55	20240703	184600	44979095	4355	4355	4355	4355	0
56	20240703	184500	44979095	4355	4355	4355	4355	0
57	20240703	184400	44979095	4355	4355	4355	4355	0
58	20240703	184300	44979095	4355	4355	4355	4355	0
59	20240703	184200	44979095	4355	4355	4355	4355	0
60	20240703	184100	44979095	4355	4355	4355	4355	0
61	20240703	184000	44979095	4355	4355	4355	4355	0
62	20240703	183900	44979095	4355	4355	4355	4355	500
63	20240703	183800	44979095	4355	4355	4355	4355	0
64	20240703	183700	44979095	4355	4355	4355	4355	0
65	20240703	183600	44979095	4355	4355	4355	4355	0
66	20240703	183500	44979095	4355	4355	4355	4355	0
67	20240703	183400	44979095	4355	4355	4355	4355	0
68	20240703	183300	44979095	4355	4355	4355	4355	0
69	20240703	183200	44979095	4355	4355	4355	4355	0
70	20240703	183100	44979095	4355	4355	4355	4355	0
71	20240703	183000	44979095	4355	4355	4355	4355	0
72	20240703	182900	44979095	4355	4355	4355	4355	0
73	20240703	182800	44979095	4355	4355	4355	4355	0
74	20240703	182700	44979095	4355	4355	4355	4355	0
75	20240703	182600	44979095	4355	4355	4355	4355	0
76	20240703	182500	44979095	4355	4355	4355	4355	0
77	20240703	182400	44979095	4355	4355	4355	4355	0
78	20240703	182300	44979095	4355	4355	4355	4355	0
79	20240703	182200	44979095	4355	4355	4355	4355	0
80	20240703	182100	44979095	4355	4355	4355	4355	0
81	20240703	182000	44979095	4355	4355	4355	4355	0
82	20240703	181900	44979095	4355	4355	4355	4355	0
83	20240703	181800	44979095	4355	4355	4355	4355	0
84	20240703	181700	44979095	4355	4355	4355	4355	0
85	20240703	181600	44979095	4355	4355	4355	4355	0
86	20240703	181500	44979095	4355	4355	4355	4355	0
87	20240703	181400	44979095	4355	4355	4355	4355	0
88	20240703	181300	44979095	4355	4355	4355	4355	0
89	20240703	181200	44979095	4355	4355	4355	4355	0
90	20240703	181100	44979095	4355	4355	4355	4355	0
91	20240703	181000	44979095	4355	4355	4355	4355	0
92	20240703	180900	44979095	4355	4355	4355	4355	500
93	20240703	180800	44979095	4355	4355	4355	4355	0
94	20240703	180700	44979095	4355	4355	4355	4355	0
95	20240703	180600	44979095	4355	4355	4355	4355	0
96	20240703	180500	44979095	4355	4355	4355	4355	0
97	20240703	180400	44979095	4355	4355	4355	4355	0
98	20240703	180300	44979095	4355	4355	4355	4355	0
99	20240703	180200	44979095	4355	4355	4355	4355	0
100	20240703	180100	44979095	4355	4355	4355	4355	0
101	20240703	180000	44979095	4355	4355	4355	4355	0
102	20240703	175900	44979095	4355	4355	4355	4355	0
103	20240703	175800	44979095	4355	4355	4355	4355	0
104	20240703	175700	44979095	4355	4355	4355	4355	0
105	20240703	175600	44979095	4355	4355	4355	4355	0
106	20240703	175500	44979095	4355	4355	4355	4355	0
107	20240703	175400	44979095	4355	4355	4355	4355	0
108	20240703	175300	44979095	4355	4355	4355	4355	0
109	20240703	175200	44979095	4355	4355	4355	4355	0
110	20240703	175100	44979095	4355	4355	4355	4355	0
111	20240703	175000	44979095	4355	4355	4355	4355	0
112	20240703	174900	44979095	4355	4355	4355	4355	0
113	20240703	174800	44979095	4355	4355	4355	4355	0
114	20240703	174700	44979095	4355	4355	4355	4355	0
115	20240703	174600	44979095	4355	4355	4355	4355	0
116	20240703	174500	44979095	4355	4355	4355	4355	0
117	20240703	174400	44979095	4355	4355	4355	4355	0
118	20240703	174300	44979095	4355	4355	4355	4355	0
119	20240703	174200	44979095	4355	4355	4355	4355	0
120	20240703	174100	44979095	4355	4355	4355	4355	0
121	20240703	174000	44979095	4355	4355	4355	4355	0
122	20240703	173900	44979095	4355	4355	4355	4355	500
123	20240703	173800	44979095	4355	4355	4355	4355	0
124	20240703	173700	44979095	4355	4355	4355	4355	0
125	20240703	173600	44979095	4355	4355	4355	4355	0
126	20240703	173500	44979095	4355	4355	4355	4355	0
127	20240703	173400	44979095	4355	4355	4355	4355	0
128	20240703	173300	44979095	4355	4355	4355	4355	0
129	20240703	173200	44979095	4355	4355	4355	4355	0
130	20240703	173100	44979095	4355	4355	4355	4355	0
131	20240703	173000	44979095	4355	4355	4355	4355	0
132	20240703	172900	44979095	4355	4355	4355	4355	0
133	20240703	172800	44979095	4355	4355	4355	4355	0
134	20240703	172700	44979095	4355	4355	4355	4355	0
135	20240703	172600	44979095	4355	4355	4355	4355	0
136	20240703	172500	44979095	4355	4355	4355	4355	0
137	20240703	172400	44979095	4355	4355	4355	4355	0
138	20240703	172300	44979095	4355	4355	4355	4355	0
139	20240703	172200	44979095	4355	4355	4355	4355	0
140	20240703	172100	44979095	4355	4355	4355	4355	0
141	20240703	172000	44979095	4355	4355	4355	4355	0
142	20240703	171900	44979095	4355	4355	4355	4355	0
143	20240703	171800	44979095	4355	4355	4355	4355	0
144	20240703	171700	44979095	4355	4355	4355	4355	0
145	20240703	171600	44979095	4355	4355	4355	4355	0
146	20240703	171500	44979095	4355	4355	4355	4355	0
147	20240703	171400	44979095	4355	4355	4355	4355	0
148	20240703	171300	44979095	4355	4355	4355	4355	0
149	20240703	171200	44979095	4355	4355	4355	4355	0
150	20240703	171100	44979095	4355	4355	4355	4355	0
151	20240703	171000	44979095	4355	4355	4355	4355	0
152	20240703	170900	44979095	4355	4355	4355	4355	500
153	20240703	170800	44979095	4355	4355	4355	4355	0
154	20240703	170700	44979095	4355	4355	4355	4355	0
155	20240703	170600	44979095	4355	4355	4355	4355	0
156	20240703	170500	44979095	4355	4355	4355	4355	0
157	20240703	170400	44979095	4355	4355	4355	4355	0
158	20240703	170300	44979095	4355	4355	4355	4355	0
159	20240703	170200	44979095	4355	4355	4355	4355	0
160	20240703	170100	44979095	4355	4355	4355	4355	0
161	20240703	170000	44979095	4355	4355	4355	4355	0
162	20240703	165900	44979095	4355	4355	4355	4355	0
163	20240703	165800	44979095	4355	4355	4355	4355	0
164	20240703	165700	44979095	4355	4355	4355	4355	0
165	20240703	165600	44979095	4355	4355	4355	4355	0
166	20240703	165500	44979095	4355	4355	4355	4355	0
167	20240703	165400	44979095	4355	4355	4355	4355	0
168	20240703	165300	44979095	4355	4355	4355	4355	0
169	20240703	165200	44979095	4355	4355	4355	4355	0
170	20240703	165100	44979095	4355	4355	4355	4355	0
171	20240703	165000	44979095	4355	4355	4355	4355	0
172	20240703	164900	44979095	4355	4355	4355	4355	0
173	20240703	164800	44979095	4355	4355	4355	4355	0
174	20240703	164700	44979095	4355	4355	4355	4355	0
175	20240703	164600	44979095	4355	4355	4355	4355	0
176	20240703	164500	44979095	4355	4355	4355	4355	0
177	20240703	164400	44979095	4355	4355	4355	4355	0
178	20240703	164300	44979095	4355	4355	4355	4355	0
179	20240703	164200	44979095	4355	4355	4355	4355	0
180	20240703	164100	44979095	4355	4355	4355	4355	0
181	20240703	164000	44979095	4355	4355	4355	4355	0
182	20240703	163900	44979095	4355	4355	4355	4355	500
183	20240703	163800	44979095	4355	4355	4355	4355	0
184	20240703	163700	44979095	4355	4355	4355	4355	0
185	20240703	163600	44979095	4355	4355	4355	4355	0
186	20240703	163500	44979095	4355	4355	4355	4355	0
187	20240703	163400	44979095	4355	4355	4355	4355	0
188	20240703	163300	44979095	4355	4355	4355	4355	0
189	20240703	163200	44979095	4355	4355	4355	4355	0
190	20240703	163100	44979095	4355	4355	4355	4355	0
191	20240703	163000	44979095	4355	4355	4355	4355	0
192	20240703	162900	44979095	4355	4355	4355	4355	0
193	20240703	162800	44979095	4355	4355	4355	4355	0
194	20240703	162700	44979095	4355	4355	4355	4355	0
195	20240703	162600	44979095	4355	4355	4355	4355	0
196	20240703	162500	44979095	4355	4355	4355	4355	0
197	20240703	162400	44979095	4355	4355	4355	4355	0
198	20240703	162300	44979095	4355	4355	4355	4355	0
199	20240703	162200	44979095	4355	4355	4355	4355	0
200	20240703	162100	44979095	4355	4355	4355	4355	0
201	20240703	162000	44979095	4355	4355	4355	4355	0
202	20240703	161900	44979095	4355	4355	4355	4355	0
203	20240703	161800	44979095	4355	4355	4355	4355	0
204	20240703	161700	44979095	4355	4355	4355	4355	0
205	20240703	161600	44979095	4355	4355	4355	4355	0
206	20240703	161500	44979095	4355	4355	4355	4355	0
207	20240703	161400	44979095	4355	4355	4355	4355	0
208	20240703	161300	44979095	4355	4355	4355	4355	0
209	20240703	161200	44979095	4355	4355	4355	4355	0
210	20240703	161100	44979095	4355	4355	4355	4355	0
211	20240703	161000	44979095	4355	4355	4355	4355	0
212	20240703	160900	44979095	4355	4355	4355	4355	500
213	20240703	160800	44979095	4355	4355	4355	4355	0
214	20240703	160700	44979095	4355	4355	4355	4355	0
215	20240703	160600	44979095	4355	4355	4355	4355	0
216	20240703	160500	44979095	4355	4355	4355	4355	0
217	20240703	160400	44979095	4355	4355	4355	4355	0
218	20240703	160300	44979095	4355	4355	4355	4355	0
219	20240703	160200	44979095	4355	4355	4355	4355	0
220	20240703	160100	44979095	4355	4355	4355	4355	0
221	20240703	160000	44979095	4355	4355	4355	4355	0
222	20240703	155900	44979095	4355	4355	4355	4355	0
223	20240703	155800	44979095	4355	4355	4355	4355	0
224	20240703	155700	44979095	4355	4355	4355	4355	0
225	20240703	155600	44979095	4355	4355	4355	4355	0
226	20240703	155500	44979095	4355	4355	4355	4355	0
227	20240703	155400	44979095	4355	4355	4355	4355	0
228	20240703	155300	44979095	4355	4355	4355	4355	0
229	20240703	155200	44979095	4355	4355	4355	4355	0
230	20240703	155100	44979095	4355	4355	4355	4355	0
231	20240703	155000	44979095	4355	4355	4355	4355	0
232	20240703	154900	44979095	4355	4355	4355	4355	0
233	20240703	154800	44979095	4355	4355	4355	4355	0
234	20240703	154700	44979095	4355	4355	4355	4355	0
235	20240703	154600	44979095	4355	4355	4355	4355	0
236	20240703	154500	44979095	4355	4355	4355	4355	0
237	20240703	154400	44979095	4355	4355	4355	4355	0
238	20240703	154300	44979095	4355	4355	4355	4355	0
239	20240703	154200	44979095	4355	4355	4355	4355	0
240	20240703	154100	44979095	4355	4355	4355	4355	0
241	20240703	154000	44979095	4355	4355	4355	4355	0
242	20240703	153900	44979095	4355	4355	4355	4355	500
243	20240703	153800	44979095	4355	4355	4355	4355	0
244	20240703	153700	44979095	4355	4355	4355	4355	0
245	20240703	153600	44979095	4355	4355	4355	4355	0
246	20240703	153500	44979095	4355	4355	4355	4355	0
247	20240703	153400	44979095	4355	4355	4355	4355	0
248	20240703	153300	44979095	4355	4355	4355	4355	0
249	20240703	153200	44979095	4355	4355	4355	4355	0
250	20240703	153100	44979095	4355	4355	4355	4355	0
251	20240703	153000	44979095	4355	4355	4355	4355	500
252	20240703	152900	42801595	4355	4355	4355	4355	0
253	20240703	152800	42801595	4355	4355	4355	4355	0
254	20240703	152700	42801595	4355	4355	4355	4355	0
255	20240703	152600	42801595	4355	4355	4355	4355	0
256	20240703	152500	42801595	4355	4355	4355	4355	0
257	20240703	152400	42801595	4355	4355	4355	4355	0
258	20240703	152300	42801595	4355	4355	4355	4355	0
259	20240703	152200	42801595	4355	4355	4355	4355	0
260	20240703	152100	42801595	4355	4355	4355	4355	0
261	20240703	152000	42801595	4355	4355	4355	4355	0
262	20240703	151900	42801595	4355	4355	4355	4355	1
263	20240703	151800	42797240	4345	4345	4345	4345	0
264	20240703	151700	42797240	4345	4350	4350	4345	600
265	20240703	151600	40189440	4350	4350	4350	4350	32
266	20240703	151500	40050240	4355	4355	4355	4355	0
267	20240703	151400	40050240	4355	4355	4355	4355	0
268	20240703	151300	40050240	4355	4355	4355	4355	0
269	20240703	151200	40050240	4355	4355	4355	4355	1
270	20240703	151100	40045885	4350	4350	4350	4350	0
271	20240703	151000	40045885	4350	4350	4350	4350	1
272	20240703	150900	40041535	4355	4355	4355	4355	0
273	20240703	150800	40041535	4355	4355	4355	4355	0
274	20240703	150700	40041535	4355	4350	4355	4350	181
275	20240703	150600	39254180	4355	4355	4355	4355	0
276	20240703	150500	39254180	4355	4355	4355	4355	0
277	20240703	150400	39254180	4355	4355	4355	4355	0
278	20240703	150300	39254180	4355	4355	4355	4355	0
279	20240703	150200	39254180	4355	4355	4355	4355	1
280	20240703	150100	39249825	4350	4350	4350	4350	0
281	20240703	150000	39249825	4350	4350	4350	4350	26
282	20240703	145900	39136725	4350	4350	4350	4350	0
283	20240703	145800	39136725	4350	4350	4350	4350	84
284	20240703	145700	38771325	4355	4355	4355	4355	1
285	20240703	145600	38766970	4345	4350	4350	4345	20
286	20240703	145500	38680065	4350	4345	4350	4345	201
287	20240703	145400	37805720	4350	4350	4350	4350	0
288	20240703	145300	37805720	4350	4350	4350	4350	0
289	20240703	145200	37805720	4350	4350	4350	4350	0
290	20240703	145100	37805720	4350	4350	4350	4350	0
291	20240703	145000	37805720	4350	4350	4350	4350	50
292	20240703	144900	37588220	4350	4350	4350	4350	0
293	20240703	144800	37588220	4350	4350	4350	4350	0
294	20240703	144700	37588220	4350	4350	4350	4350	0
295	20240703	144600	37588220	4350	4350	4350	4350	0
296	20240703	144500	37588220	4350	4350	4350	4350	0
297	20240703	144400	37588220	4350	4350	4350	4350	0
298	20240703	144300	37588220	4350	4350	4350	4350	124
299	20240703	144200	37048820	4355	4355	4355	4355	2
300	20240703	144100	37040110	4350	4350	4350	4350	0
301	20240703	144000	37040110	4350	4350	4350	4350	0
302	20240703	143900	37040110	4350	4350	4350	4350	0
303	20240703	143800	37040110	4350	4350	4350	4350	0
304	20240703	143700	37040110	4350	4350	4350	4350	0
305	20240703	143600	37040110	4350	4350	4350	4350	33
306	20240703	143500	36896560	4350	4350	4350	4350	0
307	20240703	143400	36896560	4350	4350	4350	4350	0
308	20240703	143300	36896560	4350	4350	4350	4350	0
309	20240703	143200	36896560	4350	4350	4350	4350	0
310	20240703	143100	36896560	4350	4350	4350	4350	0
311	20240703	143000	36896560	4350	4350	4350	4350	0
312	20240703	142900	36896560	4350	4350	4350	4350	0
313	20240703	142800	36896560	4350	4350	4350	4350	12
314	20240703	142700	36844360	4350	4350	4350	4350	4
315	20240703	142600	36826960	4350	4350	4350	4350	54
316	20240703	142500	36592060	4350	4350	4350	4350	0
317	20240703	142400	36592060	4350	4350	4350	4350	0
318	20240703	142300	36592060	4350	4350	4350	4350	0
319	20240703	142200	36592060	4350	4350	4350	4350	0
320	20240703	142100	36592060	4350	4350	4350	4350	0
321	20240703	142000	36592060	4350	4350	4350	4350	0
322	20240703	141900	36592060	4350	4345	4350	4345	387
323	20240703	141800	34910495	4350	4350	4350	4350	1
324	20240703	141700	34906145	4350	4350	4350	4350	0
325	20240703	141600	34906145	4350	4350	4350	4350	2
326	20240703	141500	34897445	4350	4350	4350	4350	1
327	20240703	141400	34893095	4350	4350	4350	4350	0
328	20240703	141300	34893095	4350	4350	4350	4350	419
329	20240703	141200	33070445	4355	4355	4355	4355	2
330	20240703	141100	33061735	4355	4355	4355	4355	0
331	20240703	141000	33061735	4355	4355	4355	4355	12
332	20240703	140900	33009475	4355	4360	4360	4355	807
333	20240703	140800	29494970	4365	4365	4365	4365	5
334	20240703	140700	29473145	4370	4370	4370	4370	0
335	20240703	140600	29473145	4370	4365	4370	4365	29
336	20240703	140500	29346420	4365	4365	4365	4365	0
337	20240703	140400	29346420	4365	4365	4365	4365	0
338	20240703	140300	29346420	4365	4365	4365	4365	0
339	20240703	140200	29346420	4365	4365	4365	4365	1
340	20240703	140100	29342055	4365	4365	4365	4365	11
341	20240703	140000	29294040	4365	4365	4365	4365	0
342	20240703	135900	29294040	4365	4365	4365	4365	0
343	20240703	135800	29294040	4365	4365	4365	4365	0
344	20240703	135700	29294040	4365	4365	4365	4365	0
345	20240703	135600	29294040	4365	4365	4365	4365	0
346	20240703	135500	29294040	4365	4365	4365	4365	10
347	20240703	135400	29250390	4355	4360	4360	4355	139
348	20240703	135300	28644770	4370	4370	4370	4370	0
349	20240703	135200	28644770	4370	4370	4370	4370	5
350	20240703	135100	28622920	4370	4370	4370	4370	0
351	20240703	135000	28622920	4370	4370	4370	4370	0
352	20240703	134900	28622920	4370	4370	4370	4370	0
353	20240703	134800	28622920	4370	4370	4370	4370	0
354	20240703	134700	28622920	4370	4370	4370	4370	0
355	20240703	134600	28622920	4370	4370	4370	4370	0
356	20240703	134500	28622920	4370	4370	4370	4370	0
357	20240703	134400	28622920	4370	4370	4370	4370	0
358	20240703	134300	28622920	4370	4370	4370	4370	0
359	20240703	134200	28622920	4370	4370	4370	4370	135
360	20240703	134100	28032970	4375	4375	4375	4375	3
361	20240703	134000	28019845	4375	4375	4375	4375	0
362	20240703	133900	28019845	4375	4375	4375	4375	0
363	20240703	133800	28019845	4375	4375	4375	4375	0
364	20240703	133700	28019845	4375	4375	4375	4375	0
365	20240703	133600	28019845	4375	4375	4375	4375	0
366	20240703	133500	28019845	4375	4375	4375	4375	0
367	20240703	133400	28019845	4375	4375	4375	4375	0
368	20240703	133300	28019845	4375	4375	4375	4375	0
369	20240703	133200	28019845	4375	4370	4375	4370	101
370	20240703	133100	27578470	4370	4370	4370	4370	15
371	20240703	133000	27512920	4375	4375	4375	4375	0
372	20240703	132900	27512920	4375	4375	4375	4375	0
373	20240703	132800	27512920	4375	4370	4375	4370	272
374	20240703	132700	26324275	4380	4370	4380	4370	211
375	20240703	132600	25402195	4375	4375	4375	4375	0
376	20240703	132500	25402195	4375	4375	4375	4375	0
377	20240703	132400	25402195	4375	4375	4375	4375	0
378	20240703	132300	25402195	4375	4375	4375	4375	5
379	20240703	132200	25380320	4370	4370	4370	4370	0
380	20240703	132100	25380320	4370	4370	4370	4370	0
381	20240703	132000	25380320	4370	4370	4370	4370	0
382	20240703	131900	25380320	4370	4365	4370	4365	1167
383	20240703	131800	20280555	4365	4365	4365	4365	0
384	20240703	131700	20280555	4365	4365	4365	4365	0
385	20240703	131600	20280555	4365	4365	4365	4365	1
386	20240703	131500	20276190	4355	4355	4355	4355	0
387	20240703	131400	20276190	4355	4355	4355	4355	0
388	20240703	131300	20276190	4355	4355	4355	4355	0
389	20240703	131200	20276190	4355	4355	4355	4355	0
390	20240703	131100	20276190	4355	4355	4355	4355	0
391	20240703	131000	20276190	4355	4355	4355	4355	0
392	20240703	130900	20276190	4355	4355	4355	4355	0
393	20240703	130800	20276190	4355	4355	4355	4355	0
394	20240703	130700	20276190	4355	4355	4355	4355	0
395	20240703	130600	20276190	4355	4355	4355	4355	0
396	20240703	130500	20276190	4355	4355	4355	4355	0
397	20240703	130400	20276190	4355	4355	4355	4355	0
398	20240703	130300	20276190	4355	4355	4355	4355	0
399	20240703	130200	20276190	4355	4355	4355	4355	0
400	20240703	130100	20276190	4355	4355	4355	4355	0
401	20240703	130000	20276190	4355	4355	4355	4355	0
402	20240703	125900	20276190	4355	4355	4355	4355	0
403	20240703	125800	20276190	4355	4355	4355	4355	200
404	20240703	125700	19405190	4355	4355	4355	4355	0
405	20240703	125600	19405190	4355	4355	4355	4355	0
406	20240703	125500	19405190	4355	4360	4360	4355	80
407	20240703	125400	19056775	4370	4370	4370	4370	0
408	20240703	125300	19056775	4370	4370	4370	4370	0
409	20240703	125200	19056775	4370	4370	4370	4370	0
410	20240703	125100	19056775	4370	4370	4370	4370	0
411	20240703	125000	19056775	4370	4370	4370	4370	0
412	20240703	124900	19056775	4370	4370	4370	4370	0
413	20240703	124800	19056775	4370	4370	4370	4370	0
414	20240703	124700	19056775	4370	4370	4370	4370	0
415	20240703	124600	19056775	4370	4370	4370	4370	0
416	20240703	124500	19056775	4370	4370	4370	4370	0
417	20240703	124400	19056775	4370	4365	4370	4365	79
418	20240703	124300	18711575	4365	4365	4365	4365	0
419	20240703	124200	18711575	4365	4365	4365	4365	0
420	20240703	124100	18711575	4365	4365	4365	4365	0
421	20240703	124000	18711575	4365	4365	4365	4365	0
422	20240703	123900	18711575	4365	4365	4365	4365	0
423	20240703	123800	18711575	4365	4365	4365	4365	0
424	20240703	123700	18711575	4365	4365	4365	4365	0
425	20240703	123600	18711575	4365	4365	4365	4365	0
426	20240703	123500	18711575	4365	4365	4365	4365	2
427	20240703	123400	18702845	4360	4360	4360	4360	0
428	20240703	123300	18702845	4360	4360	4360	4360	0
429	20240703	123200	18702845	4360	4360	4360	4360	0
430	20240703	123100	18702845	4360	4360	4360	4360	0
431	20240703	123000	18702845	4360	4360	4360	4360	0
432	20240703	122900	18702845	4360	4360	4360	4360	55
433	20240703	122800	18463045	4360	4360	4360	4360	0
434	20240703	122700	18463045	4360	4360	4360	4360	0
435	20240703	122600	18463045	4360	4360	4360	4360	0
436	20240703	122500	18463045	4360	4360	4360	4360	0
437	20240703	122400	18463045	4360	4360	4360	4360	0
438	20240703	122300	18463045	4360	4360	4360	4360	0
439	20240703	122200	18463045	4360	4360	4360	4360	0
440	20240703	122100	18463045	4360	4360	4360	4360	0
441	20240703	122000	18463045	4360	4360	4360	4360	151
442	20240703	121900	17804685	4360	4360	4360	4360	0
443	20240703	121800	17804685	4360	4360	4360	4360	2
444	20240703	121700	17795965	4360	4360	4360	4360	0
445	20240703	121600	17795965	4360	4360	4360	4360	1
446	20240703	121500	17791605	4350	4350	4350	4350	0
447	20240703	121400	17791605	4350	4350	4350	4350	0
448	20240703	121300	17791605	4350	4350	4350	4350	0
449	20240703	121200	17791605	4350	4350	4350	4350	0
450	20240703	121100	17791605	4350	4350	4350	4350	0
451	20240703	121000	17791605	4350	4350	4350	4350	0
452	20240703	120900	17791605	4350	4350	4350	4350	0
453	20240703	120800	17791605	4350	4350	4350	4350	180
454	20240703	120700	17008605	4350	4350	4350	4350	0
455	20240703	120600	17008605	4350	4350	4350	4350	0
456	20240703	120500	17008605	4350	4350	4350	4350	0
457	20240703	120400	17008605	4350	4350	4350	4350	0
458	20240703	120300	17008605	4350	4350	4350	4350	0
459	20240703	120200	17008605	4350	4350	4350	4350	0
460	20240703	120100	17008605	4350	4350	4350	4350	0
461	20240703	120000	17008605	4350	4350	4350	4350	0
462	20240703	115900	17008605	4350	4350	4350	4350	17
463	20240703	115800	16934655	4355	4355	4355	4355	0
464	20240703	115700	16934655	4355	4355	4355	4355	0
465	20240703	115600	16934655	4355	4355	4355	4355	0
466	20240703	115500	16934655	4355	4355	4355	4355	8
467	20240703	115400	16899815	4360	4360	4360	4360	1
468	20240703	115300	16895455	4355	4355	4355	4355	0
469	20240703	115200	16895455	4355	4355	4355	4355	0
470	20240703	115100	16895455	4355	4355	4355	4355	0
471	20240703	115000	16895455	4355	4355	4355	4355	0
472	20240703	114900	16895455	4355	4355	4355	4355	0
473	20240703	114800	16895455	4355	4355	4355	4355	0
474	20240703	114700	16895455	4355	4355	4355	4355	0
475	20240703	114600	16895455	4355	4355	4355	4355	0
476	20240703	114500	16895455	4355	4355	4355	4355	0
477	20240703	114400	16895455	4355	4355	4355	4355	0
478	20240703	114300	16895455	4355	4360	4370	4355	183
479	20240703	114200	16097315	4355	4355	4355	4355	0
480	20240703	114100	16097315	4355	4355	4355	4355	0
481	20240703	114000	16097315	4355	4355	4355	4355	0
482	20240703	113900	16097315	4355	4355	4355	4355	0
483	20240703	113800	16097315	4355	4355	4355	4355	1
484	20240703	113700	16092960	4355	4355	4355	4355	3
485	20240703	113600	16079895	4355	4355	4355	4355	0
486	20240703	113500	16079895	4355	4355	4355	4355	0
487	20240703	113400	16079895	4355	4355	4355	4355	48
488	20240703	113300	15870855	4355	4355	4355	4355	0
489	20240703	113200	15870855	4355	4355	4355	4355	0
490	20240703	113100	15870855	4355	4355	4355	4355	0
491	20240703	113000	15870855	4355	4355	4355	4355	0
492	20240703	112900	15870855	4355	4355	4355	4355	0
493	20240703	112800	15870855	4355	4355	4355	4355	2
494	20240703	112700	15862145	4355	4355	4355	4355	0
495	20240703	112600	15862145	4355	4355	4355	4355	20
496	20240703	112500	15775045	4355	4355	4355	4355	0
497	20240703	112400	15775045	4355	4355	4355	4355	0
498	20240703	112300	15775045	4355	4355	4355	4355	0
499	20240703	112200	15775045	4355	4355	4355	4355	0
500	20240703	112100	15775045	4355	4355	4355	4355	0
501	20240703	112000	15775045	4355	4355	4355	4355	0
502	20240703	111900	15775045	4355	4355	4355	4355	0
503	20240703	111800	15775045	4355	4355	4355	4355	0
504	20240703	111700	15775045	4355	4355	4355	4355	0
505	20240703	111600	15775045	4355	4355	4355	4355	5
506	20240703	111500	15753270	4355	4355	4355	4355	0
507	20240703	111400	15753270	4355	4355	4355	4355	0
508	20240703	111300	15753270	4355	4355	4355	4355	0
509	20240703	111200	15753270	4355	4355	4355	4355	0
510	20240703	111100	15753270	4355	4355	4355	4355	0
511	20240703	111000	15753270	4355	4355	4355	4355	0
512	20240703	110900	15753270	4355	4355	4355	4355	0
513	20240703	110800	15753270	4355	4355	4355	4355	12
514	20240703	110700	15701010	4355	4355	4355	4355	0
515	20240703	110600	15701010	4355	4355	4355	4355	0
516	20240703	110500	15701010	4355	4355	4355	4355	0
517	20240703	110400	15701010	4355	4355	4355	4355	0
518	20240703	110300	15701010	4355	4355	4355	4355	0
519	20240703	110200	15701010	4355	4355	4355	4355	0
520	20240703	110100	15701010	4355	4355	4355	4355	2
521	20240703	110000	15692300	4350	4350	4350	4350	0
522	20240703	105900	15692300	4350	4350	4350	4350	0
523	20240703	105800	15692300	4350	4350	4350	4350	0
524	20240703	105700	15692300	4350	4350	4350	4350	0
525	20240703	105600	15692300	4350	4350	4350	4350	1
526	20240703	105500	15687950	4350	4350	4350	4350	1
527	20240703	105400	15683600	4350	4350	4350	4350	0
528	20240703	105300	15683600	4350	4350	4350	4350	0
529	20240703	105200	15683600	4350	4350	4350	4350	0
530	20240703	105100	15683600	4350	4350	4350	4350	0
531	20240703	105000	15683600	4350	4350	4350	4350	0
532	20240703	104900	15683600	4350	4350	4350	4350	0
533	20240703	104800	15683600	4350	4355	4355	4350	63
534	20240703	104700	15409530	4360	4360	4360	4360	0
535	20240703	104600	15409530	4360	4360	4360	4360	1
536	20240703	104500	15405170	4350	4350	4350	4350	0
537	20240703	104400	15405170	4350	4350	4350	4350	0
538	20240703	104300	15405170	4350	4350	4350	4350	0
539	20240703	104200	15405170	4350	4350	4350	4350	0
540	20240703	104100	15405170	4350	4350	4350	4350	0
541	20240703	104000	15405170	4350	4350	4350	4350	0
542	20240703	103900	15405170	4350	4350	4350	4350	0
543	20240703	103800	15405170	4350	4350	4350	4350	0
544	20240703	103700	15405170	4350	4350	4350	4350	0
545	20240703	103600	15405170	4350	4350	4350	4350	0
546	20240703	103500	15405170	4350	4350	4350	4350	0
547	20240703	103400	15405170	4350	4350	4350	4350	0
548	20240703	103300	15405170	4350	4350	4350	4350	0
549	20240703	103200	15405170	4350	4350	4350	4350	0
550	20240703	103100	15405170	4350	4350	4350	4350	30
551	20240703	103000	15274670	4350	4355	4355	4350	27
552	20240703	102900	15157090	4360	4360	4360	4360	0
553	20240703	102800	15157090	4360	4360	4360	4360	0
554	20240703	102700	15157090	4360	4360	4360	4360	2
555	20240703	102600	15148370	4360	4360	4360	4360	6
556	20240703	102500	15122210	4365	4355	4365	4355	27
557	20240703	102400	15004365	4350	4350	4350	4350	0
558	20240703	102300	15004365	4350	4350	4350	4350	0
559	20240703	102200	15004365	4350	4350	4350	4350	0
560	20240703	102100	15004365	4350	4350	4350	4350	0
561	20240703	102000	15004365	4350	4350	4350	4350	0
562	20240703	101900	15004365	4350	4350	4350	4350	0
563	20240703	101800	15004365	4350	4350	4350	4350	0
564	20240703	101700	15004365	4350	4350	4350	4350	186
565	20240703	101600	14195265	4360	4360	4360	4360	0
566	20240703	101500	14195265	4360	4360	4360	4360	2
567	20240703	101400	14186545	4360	4360	4360	4360	0
568	20240703	101300	14186545	4360	4355	4360	4355	50
569	20240703	101200	13968555	4350	4350	4350	4350	0
570	20240703	101100	13968555	4350	4350	4350	4350	1
571	20240703	101000	13964205	4355	4355	4355	4355	3
572	20240703	100900	13951140	4360	4360	4360	4360	22
573	20240703	100800	13855220	4365	4365	4365	4365	0
574	20240703	100700	13855220	4365	4360	4365	4360	2
575	20240703	100600	13846495	4350	4350	4350	4350	0
576	20240703	100500	13846495	4350	4350	4350	4350	0
577	20240703	100400	13846495	4350	4350	4350	4350	0
578	20240703	100300	13846495	4350	4350	4350	4350	0
579	20240703	100200	13846495	4350	4350	4350	4350	5
580	20240703	100100	13824745	4355	4355	4355	4355	151
581	20240703	100000	13167140	4360	4360	4360	4360	0
582	20240703	095900	13167140	4360	4360	4360	4360	3
583	20240703	095800	13154060	4360	4360	4360	4360	6
584	20240703	095700	13127900	4360	4360	4360	4360	1
585	20240703	095600	13123540	4360	4360	4360	4360	0
586	20240703	095500	13123540	4360	4355	4360	4355	5
587	20240703	095400	13101745	4350	4350	4350	4350	0
588	20240703	095300	13101745	4350	4350	4350	4350	0
589	20240703	095200	13101745	4350	4360	4360	4350	236
590	20240703	095100	12075100	4360	4360	4360	4360	0
591	20240703	095000	12075100	4360	4360	4360	4360	4
592	20240703	094900	12057660	4360	4360	4360	4360	0
593	20240703	094800	12057660	4360	4360	4360	4360	20
594	20240703	094700	11970460	4360	4360	4360	4360	0
595	20240703	094600	11970460	4360	4360	4360	4360	0
596	20240703	094500	11970460	4360	4360	4360	4360	20
597	20240703	094400	11883260	4355	4355	4355	4355	2
598	20240703	094300	11874550	4360	4360	4360	4360	100
599	20240703	094200	11438550	4360	4360	4360	4360	0
600	20240703	094100	11438550	4360	4360	4360	4360	0
601	20240703	094000	11438550	4360	4360	4360	4360	0
602	20240703	093900	11438550	4360	4360	4360	4360	0
603	20240703	093800	11438550	4360	4350	4360	4350	302
604	20240703	093700	10122205	4350	4350	4350	4350	0
605	20240703	093600	10122205	4350	4350	4350	4350	1
606	20240703	093500	10117855	4350	4350	4350	4350	0
607	20240703	093400	10117855	4350	4350	4355	4350	161
608	20240703	093300	9417150	4355	4355	4355	4355	359
609	20240703	093200	7853705	4355	4360	4360	4355	180
610	20240703	093100	7069785	4360	4360	4360	4360	10
611	20240703	093000	7026185	4360	4360	4360	4360	21
612	20240703	092900	6934625	4360	4360	4360	4360	290
613	20240703	092800	5670225	4360	4360	4360	4360	6
614	20240703	092700	5644065	4360	4360	4360	4360	1
615	20240703	092600	5639705	4360	4360	4360	4360	3
616	20240703	092500	5626625	4360	4360	4360	4360	1
617	20240703	092400	5622265	4360	4360	4360	4360	0
618	20240703	092300	5622265	4360	4360	4360	4360	1
619	20240703	092200	5617905	4355	4350	4355	4340	811
620	20240703	092100	2096450	4355	4355	4355	4355	0
621	20240703	092000	2096450	4355	4355	4355	4355	100
622	20240703	091900	1660950	4355	4355	4355	4355	0
623	20240703	091800	1660950	4355	4355	4355	4355	1
624	20240703	091700	1656595	4355	4355	4355	4355	0
625	20240703	091600	1656595	4355	4360	4360	4355	18
626	20240703	091500	1578200	4360	4360	4360	4360	1
627	20240703	091400	1573840	4360	4360	4360	4360	8
628	20240703	091300	1538960	4360	4360	4360	4360	12
629	20240703	091200	1486640	4355	4355	4355	4355	26
630	20240703	091100	1373410	4355	4355	4355	4355	26
631	20240703	091000	1260180	4355	4355	4355	4355	103
632	20240703	090900	811615	4360	4360	4360	4360	10
633	20240703	090800	768015	4360	4360	4360	4360	20
634	20240703	090700	680815	4360	4360	4360	4360	1
635	20240703	090600	676455	4360	4360	4360	4360	4
636	20240703	090500	659015	4360	4355	4360	4355	2
637	20240703	090400	650300	4360	4360	4360	4360	0
638	20240703	090300	650300	4360	4360	4360	4360	2
639	20240703	090200	641580	4335	4335	4335	4335	0
640	20240703	090100	641580	4335	4335	4335	4335	0
641	20240703	090000	641580	4335	4335	4335	4335	148