KissMeData/020710/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190800	250173595	4095	4095	4095	4095	2574
3	20240705	190700	250173595	4095	4095	4095	4095	0
4	20240705	190600	250173595	4095	4095	4095	4095	0
5	20240705	190500	250173595	4095	4095	4095	4095	0
6	20240705	190400	250173595	4095	4095	4095	4095	0
7	20240705	190300	250173595	4095	4095	4095	4095	0
8	20240705	190200	250173595	4095	4095	4095	4095	0
9	20240705	190100	250173595	4095	4095	4095	4095	0
10	20240705	190000	250173595	4095	4095	4095	4095	0
11	20240705	185900	250173595	4095	4095	4095	4095	0
12	20240705	185800	250173595	4095	4095	4095	4095	0
13	20240705	185700	250173595	4095	4095	4095	4095	0
14	20240705	185600	250173595	4095	4095	4095	4095	0
15	20240705	185500	250173595	4095	4095	4095	4095	0
16	20240705	185400	250173595	4095	4095	4095	4095	0
17	20240705	185300	250173595	4095	4095	4095	4095	0
18	20240705	185200	250173595	4095	4095	4095	4095	0
19	20240705	185100	250173595	4095	4095	4095	4095	0
20	20240705	185000	250173595	4095	4095	4095	4095	0
21	20240705	184900	250173595	4095	4095	4095	4095	0
22	20240705	184800	250173595	4095	4095	4095	4095	0
23	20240705	184700	250173595	4095	4095	4095	4095	0
24	20240705	184600	250173595	4095	4095	4095	4095	0
25	20240705	184500	250173595	4095	4095	4095	4095	0
26	20240705	184400	250173595	4095	4095	4095	4095	0
27	20240705	184300	250173595	4095	4095	4095	4095	0
28	20240705	184200	250173595	4095	4095	4095	4095	0
29	20240705	184100	250173595	4095	4095	4095	4095	0
30	20240705	184000	250173595	4095	4095	4095	4095	0
31	20240705	183900	250173595	4095	4095	4095	4095	0
32	20240705	183800	250173595	4095	4095	4095	4095	2574
33	20240705	183700	250173595	4095	4095	4095	4095	0
34	20240705	183600	250173595	4095	4095	4095	4095	0
35	20240705	183500	250173595	4095	4095	4095	4095	0
36	20240705	183400	250173595	4095	4095	4095	4095	0
37	20240705	183300	250173595	4095	4095	4095	4095	0
38	20240705	183200	250173595	4095	4095	4095	4095	0
39	20240705	183100	250173595	4095	4095	4095	4095	0
40	20240705	183000	250173595	4095	4095	4095	4095	0
41	20240705	182900	250173595	4095	4095	4095	4095	0
42	20240705	182800	250173595	4095	4095	4095	4095	0
43	20240705	182700	250173595	4095	4095	4095	4095	0
44	20240705	182600	250173595	4095	4095	4095	4095	0
45	20240705	182500	250173595	4095	4095	4095	4095	0
46	20240705	182400	250173595	4095	4095	4095	4095	0
47	20240705	182300	250173595	4095	4095	4095	4095	0
48	20240705	182200	250173595	4095	4095	4095	4095	0
49	20240705	182100	250173595	4095	4095	4095	4095	0
50	20240705	182000	250173595	4095	4095	4095	4095	0
51	20240705	181900	250173595	4095	4095	4095	4095	0
52	20240705	181800	250173595	4095	4095	4095	4095	0
53	20240705	181700	250173595	4095	4095	4095	4095	0
54	20240705	181600	250173595	4095	4095	4095	4095	0
55	20240705	181500	250173595	4095	4095	4095	4095	0
56	20240705	181400	250173595	4095	4095	4095	4095	0
57	20240705	181300	250173595	4095	4095	4095	4095	0
58	20240705	181200	250173595	4095	4095	4095	4095	0
59	20240705	181100	250173595	4095	4095	4095	4095	0
60	20240705	181000	250173595	4095	4095	4095	4095	0
61	20240705	180900	250173595	4095	4095	4095	4095	0
62	20240705	180800	250173595	4095	4095	4095	4095	2574
63	20240705	180700	250173595	4095	4095	4095	4095	0
64	20240705	180600	250173595	4095	4095	4095	4095	0
65	20240705	180500	250173595	4095	4095	4095	4095	0
66	20240705	180400	250173595	4095	4095	4095	4095	0
67	20240705	180300	250173595	4095	4095	4095	4095	0
68	20240705	180200	250173595	4095	4095	4095	4095	0
69	20240705	180100	250173595	4095	4095	4095	4095	0
70	20240705	180000	250173595	4095	4095	4095	4095	0
71	20240705	175900	250173595	4095	4095	4095	4095	0
72	20240705	175800	250173595	4095	4095	4095	4095	0
73	20240705	175700	250173595	4095	4095	4095	4095	0
74	20240705	175600	250173595	4095	4095	4095	4095	0
75	20240705	175500	250173595	4095	4095	4095	4095	0
76	20240705	175400	250173595	4095	4095	4095	4095	0
77	20240705	175300	250173595	4095	4095	4095	4095	0
78	20240705	175200	250173595	4095	4095	4095	4095	0
79	20240705	175100	250173595	4095	4095	4095	4095	0
80	20240705	175000	250173595	4095	4095	4095	4095	0
81	20240705	174900	250173595	4095	4095	4095	4095	0
82	20240705	174800	250173595	4095	4095	4095	4095	0
83	20240705	174700	250173595	4095	4095	4095	4095	0
84	20240705	174600	250173595	4095	4095	4095	4095	0
85	20240705	174500	250173595	4095	4095	4095	4095	0
86	20240705	174400	250173595	4095	4095	4095	4095	0
87	20240705	174300	250173595	4095	4095	4095	4095	0
88	20240705	174200	250173595	4095	4095	4095	4095	0
89	20240705	174100	250173595	4095	4095	4095	4095	0
90	20240705	174000	250173595	4095	4095	4095	4095	0
91	20240705	173900	250173595	4095	4095	4095	4095	0
92	20240705	173800	250173595	4095	4095	4095	4095	2574
93	20240705	173700	250173595	4095	4095	4095	4095	0
94	20240705	173600	250173595	4095	4095	4095	4095	0
95	20240705	173500	250173595	4095	4095	4095	4095	0
96	20240705	173400	250173595	4095	4095	4095	4095	0
97	20240705	173300	250173595	4095	4095	4095	4095	0
98	20240705	173200	250173595	4095	4095	4095	4095	0
99	20240705	173100	250173595	4095	4095	4095	4095	0
100	20240705	173000	250173595	4095	4095	4095	4095	0
101	20240705	172900	250173595	4095	4095	4095	4095	0
102	20240705	172800	250173595	4095	4095	4095	4095	0
103	20240705	172700	250173595	4095	4095	4095	4095	0
104	20240705	172600	250173595	4095	4095	4095	4095	0
105	20240705	172500	250173595	4095	4095	4095	4095	0
106	20240705	172400	250173595	4095	4095	4095	4095	0
107	20240705	172300	250173595	4095	4095	4095	4095	0
108	20240705	172200	250173595	4095	4095	4095	4095	0
109	20240705	172100	250173595	4095	4095	4095	4095	0
110	20240705	172000	250173595	4095	4095	4095	4095	0
111	20240705	171900	250173595	4095	4095	4095	4095	0
112	20240705	171800	250173595	4095	4095	4095	4095	0
113	20240705	171700	250173595	4095	4095	4095	4095	0
114	20240705	171600	250173595	4095	4095	4095	4095	0
115	20240705	171500	250173595	4095	4095	4095	4095	0
116	20240705	171400	250173595	4095	4095	4095	4095	0
117	20240705	171300	250173595	4095	4095	4095	4095	0
118	20240705	171200	250173595	4095	4095	4095	4095	0
119	20240705	171100	250173595	4095	4095	4095	4095	0
120	20240705	171000	250173595	4095	4095	4095	4095	0
121	20240705	170900	250173595	4095	4095	4095	4095	0
122	20240705	170800	250173595	4095	4095	4095	4095	2574
123	20240705	170700	250173595	4095	4095	4095	4095	0
124	20240705	170600	250173595	4095	4095	4095	4095	0
125	20240705	170500	250173595	4095	4095	4095	4095	0
126	20240705	170400	250173595	4095	4095	4095	4095	0
127	20240705	170300	250173595	4095	4095	4095	4095	0
128	20240705	170200	250173595	4095	4095	4095	4095	0
129	20240705	170100	250173595	4095	4095	4095	4095	0
130	20240705	170000	250173595	4095	4095	4095	4095	0
131	20240705	165900	250173595	4095	4095	4095	4095	0
132	20240705	165800	250173595	4095	4095	4095	4095	0
133	20240705	165700	250173595	4095	4095	4095	4095	0
134	20240705	165600	250173595	4095	4095	4095	4095	0
135	20240705	165500	250173595	4095	4095	4095	4095	0
136	20240705	165400	250173595	4095	4095	4095	4095	0
137	20240705	165300	250173595	4095	4095	4095	4095	0
138	20240705	165200	250173595	4095	4095	4095	4095	0
139	20240705	165100	250173595	4095	4095	4095	4095	0
140	20240705	165000	250173595	4095	4095	4095	4095	0
141	20240705	164900	250173595	4095	4095	4095	4095	0
142	20240705	164800	250173595	4095	4095	4095	4095	0
143	20240705	164700	250173595	4095	4095	4095	4095	0
144	20240705	164600	250173595	4095	4095	4095	4095	0
145	20240705	164500	250173595	4095	4095	4095	4095	0
146	20240705	164400	250173595	4095	4095	4095	4095	0
147	20240705	164300	250173595	4095	4095	4095	4095	0
148	20240705	164200	250173595	4095	4095	4095	4095	0
149	20240705	164100	250173595	4095	4095	4095	4095	0
150	20240705	164000	250173595	4095	4095	4095	4095	0
151	20240705	163900	250173595	4095	4095	4095	4095	0
152	20240705	163800	250173595	4095	4095	4095	4095	2574
153	20240705	163700	250173595	4095	4095	4095	4095	0
154	20240705	163600	250173595	4095	4095	4095	4095	0
155	20240705	163500	250173595	4095	4095	4095	4095	0
156	20240705	163400	250173595	4095	4095	4095	4095	0
157	20240705	163300	250173595	4095	4095	4095	4095	0
158	20240705	163200	250173595	4095	4095	4095	4095	0
159	20240705	163100	250173595	4095	4095	4095	4095	0
160	20240705	163000	250173595	4095	4095	4095	4095	0
161	20240705	162900	250173595	4095	4095	4095	4095	0
162	20240705	162800	250173595	4095	4095	4095	4095	0
163	20240705	162700	250173595	4095	4095	4095	4095	0
164	20240705	162600	250173595	4095	4095	4095	4095	0
165	20240705	162500	250173595	4095	4095	4095	4095	0
166	20240705	162400	250173595	4095	4095	4095	4095	0
167	20240705	162300	250173595	4095	4095	4095	4095	0
168	20240705	162200	250173595	4095	4095	4095	4095	0
169	20240705	162100	250173595	4095	4095	4095	4095	0
170	20240705	162000	250173595	4095	4095	4095	4095	0
171	20240705	161900	250173595	4095	4095	4095	4095	0
172	20240705	161800	250173595	4095	4095	4095	4095	0
173	20240705	161700	250173595	4095	4095	4095	4095	0
174	20240705	161600	250173595	4095	4095	4095	4095	0
175	20240705	161500	250173595	4095	4095	4095	4095	0
176	20240705	161400	250173595	4095	4095	4095	4095	0
177	20240705	161300	250173595	4095	4095	4095	4095	0
178	20240705	161200	250173595	4095	4095	4095	4095	0
179	20240705	161100	250173595	4095	4095	4095	4095	0
180	20240705	161000	250173595	4095	4095	4095	4095	0
181	20240705	160900	250173595	4095	4095	4095	4095	0
182	20240705	160800	250173595	4095	4095	4095	4095	2574
183	20240705	160700	250173595	4095	4095	4095	4095	0
184	20240705	160600	250173595	4095	4095	4095	4095	0
185	20240705	160500	250173595	4095	4095	4095	4095	0
186	20240705	160400	250173595	4095	4095	4095	4095	0
187	20240705	160300	250173595	4095	4095	4095	4095	0
188	20240705	160200	250173595	4095	4095	4095	4095	0
189	20240705	160100	250173595	4095	4095	4095	4095	0
190	20240705	160000	250173595	4095	4095	4095	4095	0
191	20240705	155900	250173595	4095	4095	4095	4095	0
192	20240705	155800	250173595	4095	4095	4095	4095	0
193	20240705	155700	250173595	4095	4095	4095	4095	0
194	20240705	155600	250173595	4095	4095	4095	4095	0
195	20240705	155500	250173595	4095	4095	4095	4095	0
196	20240705	155400	250173595	4095	4095	4095	4095	0
197	20240705	155300	250173595	4095	4095	4095	4095	0
198	20240705	155200	250173595	4095	4095	4095	4095	0
199	20240705	155100	250173595	4095	4095	4095	4095	0
200	20240705	155000	250173595	4095	4095	4095	4095	0
201	20240705	154900	250173595	4095	4095	4095	4095	0
202	20240705	154800	250173595	4095	4095	4095	4095	0
203	20240705	154700	250173595	4095	4095	4095	4095	0
204	20240705	154600	250173595	4095	4095	4095	4095	0
205	20240705	154500	250173595	4095	4095	4095	4095	0
206	20240705	154400	250173595	4095	4095	4095	4095	0
207	20240705	154300	250173595	4095	4095	4095	4095	0
208	20240705	154200	250173595	4095	4095	4095	4095	0
209	20240705	154100	250173595	4095	4095	4095	4095	0
210	20240705	154000	250173595	4095	4095	4095	4095	0
211	20240705	153900	250173595	4095	4095	4095	4095	0
212	20240705	153800	250173595	4095	4095	4095	4095	2574
213	20240705	153700	250173595	4095	4095	4095	4095	0
214	20240705	153600	250173595	4095	4095	4095	4095	0
215	20240705	153500	250173595	4095	4095	4095	4095	0
216	20240705	153400	250173595	4095	4095	4095	4095	0
217	20240705	153300	250173595	4095	4095	4095	4095	0
218	20240705	153200	250173595	4095	4095	4095	4095	0
219	20240705	153100	250173595	4095	4095	4095	4095	0
220	20240705	153000	250173595	4095	4095	4095	4095	2574
221	20240705	152900	239633065	4085	4085	4085	4085	0
222	20240705	152800	239633065	4085	4085	4085	4085	0
223	20240705	152700	239633065	4085	4085	4085	4085	0
224	20240705	152600	239633065	4085	4085	4085	4085	0
225	20240705	152500	239633065	4085	4085	4085	4085	0
226	20240705	152400	239633065	4085	4085	4085	4085	0
227	20240705	152300	239633065	4085	4085	4085	4085	0
228	20240705	152200	239633065	4085	4085	4085	4085	0
229	20240705	152100	239633065	4085	4085	4085	4085	0
230	20240705	152000	239633065	4085	4085	4085	4085	0
231	20240705	151900	239633065	4085	4085	4085	4085	0
232	20240705	151800	239633065	4085	4085	4085	4085	1
233	20240705	151700	239628980	4080	4080	4080	4080	0
234	20240705	151600	239628980	4080	4080	4080	4080	0
235	20240705	151500	239628980	4080	4080	4080	4080	316
236	20240705	151400	238339700	4085	4085	4085	4085	0
237	20240705	151300	238339700	4085	4085	4085	4085	0
238	20240705	151200	238339700	4085	4085	4085	4085	0
239	20240705	151100	238339700	4085	4085	4085	4085	0
240	20240705	151000	238339700	4085	4085	4085	4085	2
241	20240705	150900	238331530	4085	4085	4085	4085	1
242	20240705	150800	238327445	4090	4090	4090	4090	0
243	20240705	150700	238327445	4090	4090	4090	4090	3
244	20240705	150600	238315175	4100	4100	4100	4100	0
245	20240705	150500	238315175	4100	4100	4100	4100	0
246	20240705	150400	238315175	4100	4100	4100	4100	0
247	20240705	150300	238315175	4100	4100	4100	4100	1
248	20240705	150200	238311075	4090	4090	4100	4090	4
249	20240705	150100	238294705	4080	4080	4080	4080	0
250	20240705	150000	238294705	4080	4080	4080	4080	366
251	20240705	145900	236801425	4080	4080	4080	4080	0
252	20240705	145800	236801425	4080	4080	4080	4080	100
253	20240705	145700	236393425	4080	4080	4080	4080	25
254	20240705	145600	236291425	4080	4080	4080	4080	1880
255	20240705	145500	228621025	4090	4090	4090	4090	20
256	20240705	145400	228539225	4100	4100	4100	4100	0
257	20240705	145300	228539225	4100	4100	4100	4100	0
258	20240705	145200	228539225	4100	4100	4100	4100	0
259	20240705	145100	228539225	4100	4100	4100	4100	0
260	20240705	145000	228539225	4100	4105	4105	4100	1001
261	20240705	144900	224435120	4080	4085	4085	4080	224
262	20240705	144800	223520700	4100	4100	4100	4100	1037
263	20240705	144700	219269000	4095	4090	4095	4090	1020
264	20240705	144600	215092150	4085	4085	4085	4085	1715
265	20240705	144500	208086375	4085	4085	4085	4085	0
266	20240705	144400	208086375	4085	4085	4085	4085	100
267	20240705	144300	207677875	4085	4085	4085	4085	0
268	20240705	144200	207677875	4085	4085	4085	4085	1
269	20240705	144100	207673790	4085	4085	4085	4085	0
270	20240705	144000	207673790	4085	4065	4085	4065	201
271	20240705	143900	206853640	4075	4055	4075	4055	1514
272	20240705	143800	200696555	4060	4070	4070	4060	7000
273	20240705	143700	172269475	4065	4070	4070	4065	4000
274	20240705	143600	156002110	4070	4080	4080	4070	4537
275	20240705	143500	137519985	4085	4080	4085	4080	2
276	20240705	143400	137511820	4080	4080	4080	4080	10
277	20240705	143300	137471020	4080	4080	4080	4080	0
278	20240705	143200	137471020	4080	4080	4080	4080	0
279	20240705	143100	137471020	4080	4080	4080	4080	50
280	20240705	143000	137267020	4085	4085	4085	4085	0
281	20240705	142900	137267020	4085	4085	4085	4085	0
282	20240705	142800	137267020	4085	4085	4085	4085	0
283	20240705	142700	137267020	4085	4085	4085	4085	0
284	20240705	142600	137267020	4085	4085	4085	4085	0
285	20240705	142500	137267020	4085	4085	4085	4085	1
286	20240705	142400	137262935	4085	4085	4085	4085	0
287	20240705	142300	137262935	4085	4085	4085	4085	0
288	20240705	142200	137262935	4085	4085	4085	4085	0
289	20240705	142100	137262935	4085	4085	4085	4085	0
290	20240705	142000	137262935	4085	4085	4085	4085	0
291	20240705	141900	137262935	4085	4085	4085	4085	0
292	20240705	141800	137262935	4085	4085	4085	4085	0
293	20240705	141700	137262935	4085	4085	4085	4085	0
294	20240705	141600	137262935	4085	4085	4085	4085	0
295	20240705	141500	137262935	4085	4085	4085	4085	0
296	20240705	141400	137262935	4085	4085	4085	4085	0
297	20240705	141300	137262935	4085	4085	4085	4085	1
298	20240705	141200	137258850	4080	4085	4085	4080	2001
299	20240705	141100	129094765	4080	4080	4080	4080	0
300	20240705	141000	129094765	4080	4080	4080	4080	141
301	20240705	140900	128519485	4085	4085	4085	4085	0
302	20240705	140800	128519485	4085	4085	4085	4085	0
303	20240705	140700	128519485	4085	4085	4085	4085	180
304	20240705	140600	127784185	4085	4085	4085	4085	0
305	20240705	140500	127784185	4085	4085	4085	4085	0
306	20240705	140400	127784185	4085	4085	4085	4085	0
307	20240705	140300	127784185	4085	4085	4085	4085	0
308	20240705	140200	127784185	4085	4080	4085	4080	2
309	20240705	140100	127776020	4080	4080	4080	4080	124
310	20240705	140000	127270100	4075	4075	4075	4075	1
311	20240705	135900	127266025	4085	4085	4085	4085	0
312	20240705	135800	127266025	4085	4085	4085	4085	0
313	20240705	135700	127266025	4085	4080	4085	4080	178
314	20240705	135600	126539780	4085	4085	4085	4085	0
315	20240705	135500	126539780	4085	4085	4085	4085	0
316	20240705	135400	126539780	4085	4085	4085	4085	0
317	20240705	135300	126539780	4085	4085	4085	4085	0
318	20240705	135200	126539780	4085	4085	4085	4085	0
319	20240705	135100	126539780	4085	4085	4085	4085	0
320	20240705	135000	126539780	4085	4085	4085	4085	0
321	20240705	134900	126539780	4085	4085	4085	4085	0
322	20240705	134800	126539780	4085	4085	4085	4085	0
323	20240705	134700	126539780	4085	4085	4085	4085	0
324	20240705	134600	126539780	4085	4085	4085	4085	0
325	20240705	134500	126539780	4085	4085	4085	4085	0
326	20240705	134400	126539780	4085	4085	4085	4085	0
327	20240705	134300	126539780	4085	4085	4085	4085	0
328	20240705	134200	126539780	4085	4085	4085	4085	0
329	20240705	134100	126539780	4085	4085	4085	4085	0
330	20240705	134000	126539780	4085	4085	4085	4085	0
331	20240705	133900	126539780	4085	4085	4085	4085	0
332	20240705	133800	126539780	4085	4085	4085	4085	0
333	20240705	133700	126539780	4085	4085	4085	4085	0
334	20240705	133600	126539780	4085	4085	4085	4085	0
335	20240705	133500	126539780	4085	4085	4085	4085	0
336	20240705	133400	126539780	4085	4085	4085	4085	0
337	20240705	133300	126539780	4085	4085	4085	4085	0
338	20240705	133200	126539780	4085	4085	4085	4085	0
339	20240705	133100	126539780	4085	4085	4085	4085	0
340	20240705	133000	126539780	4085	4085	4085	4085	0
341	20240705	132900	126539780	4085	4085	4085	4085	0
342	20240705	132800	126539780	4085	4085	4085	4085	0
343	20240705	132700	126539780	4085	4085	4085	4085	0
344	20240705	132600	126539780	4085	4085	4085	4085	0
345	20240705	132500	126539780	4085	4085	4085	4085	0
346	20240705	132400	126539780	4085	4085	4085	4085	1
347	20240705	132300	126535695	4080	4080	4080	4080	0
348	20240705	132200	126535695	4080	4080	4080	4080	0
349	20240705	132100	126535695	4080	4080	4080	4080	0
350	20240705	132000	126535695	4080	4080	4080	4080	0
351	20240705	131900	126535695	4080	4080	4080	4080	0
352	20240705	131800	126535695	4080	4080	4080	4080	11
353	20240705	131700	126490815	4085	4085	4085	4085	1
354	20240705	131600	126486730	4085	4085	4085	4085	0
355	20240705	131500	126486730	4085	4085	4085	4085	0
356	20240705	131400	126486730	4085	4085	4085	4085	0
357	20240705	131300	126486730	4085	4085	4085	4085	0
358	20240705	131200	126486730	4085	4085	4085	4085	0
359	20240705	131100	126486730	4085	4085	4085	4085	0
360	20240705	131000	126486730	4085	4085	4085	4085	0
361	20240705	130900	126486730	4085	4085	4085	4085	0
362	20240705	130800	126486730	4085	4085	4085	4085	0
363	20240705	130700	126486730	4085	4085	4085	4085	1
364	20240705	130600	126482645	4080	4080	4080	4080	30
365	20240705	130500	126360245	4085	4085	4085	4085	0
366	20240705	130400	126360245	4085	4085	4085	4085	0
367	20240705	130300	126360245	4085	4085	4085	4085	0
368	20240705	130200	126360245	4085	4085	4085	4085	0
369	20240705	130100	126360245	4085	4085	4085	4085	1
370	20240705	130000	126356160	4080	4080	4080	4080	5
371	20240705	125900	126335760	4085	4085	4085	4085	0
372	20240705	125800	126335760	4085	4085	4085	4085	0
373	20240705	125700	126335760	4085	4085	4085	4085	0
374	20240705	125600	126335760	4085	4085	4085	4085	0
375	20240705	125500	126335760	4085	4085	4085	4085	0
376	20240705	125400	126335760	4085	4085	4085	4085	1
377	20240705	125300	126331675	4080	4080	4080	4080	110
378	20240705	125200	125882875	4085	4085	4085	4085	0
379	20240705	125100	125882875	4085	4085	4085	4085	0
380	20240705	125000	125882875	4085	4085	4085	4085	0
381	20240705	124900	125882875	4085	4085	4085	4085	0
382	20240705	124800	125882875	4085	4085	4085	4085	0
383	20240705	124700	125882875	4085	4085	4085	4085	0
384	20240705	124600	125882875	4085	4085	4085	4085	0
385	20240705	124500	125882875	4085	4085	4085	4085	0
386	20240705	124400	125882875	4085	4085	4085	4085	0
387	20240705	124300	125882875	4085	4085	4085	4085	0
388	20240705	124200	125882875	4085	4085	4085	4085	0
389	20240705	124100	125882875	4085	4085	4085	4085	0
390	20240705	124000	125882875	4085	4085	4085	4085	0
391	20240705	123900	125882875	4085	4085	4085	4085	0
392	20240705	123800	125882875	4085	4085	4085	4085	0
393	20240705	123700	125882875	4085	4085	4085	4085	0
394	20240705	123600	125882875	4085	4085	4085	4085	0
395	20240705	123500	125882875	4085	4085	4085	4085	0
396	20240705	123400	125882875	4085	4085	4085	4085	0
397	20240705	123300	125882875	4085	4085	4085	4085	0
398	20240705	123200	125882875	4085	4085	4085	4085	0
399	20240705	123100	125882875	4085	4085	4085	4085	0
400	20240705	123000	125882875	4085	4085	4085	4085	0
401	20240705	122900	125882875	4085	4085	4085	4085	0
402	20240705	122800	125882875	4085	4085	4085	4085	0
403	20240705	122700	125882875	4085	4085	4085	4085	0
404	20240705	122600	125882875	4085	4085	4085	4085	0
405	20240705	122500	125882875	4085	4085	4085	4085	0
406	20240705	122400	125882875	4085	4085	4085	4085	0
407	20240705	122300	125882875	4085	4085	4085	4085	0
408	20240705	122200	125882875	4085	4085	4085	4085	0
409	20240705	122100	125882875	4085	4085	4085	4085	0
410	20240705	122000	125882875	4085	4085	4085	4085	0
411	20240705	121900	125882875	4085	4085	4085	4085	0
412	20240705	121800	125882875	4085	4085	4085	4085	0
413	20240705	121700	125882875	4085	4085	4085	4085	0
414	20240705	121600	125882875	4085	4085	4085	4085	0
415	20240705	121500	125882875	4085	4085	4085	4085	0
416	20240705	121400	125882875	4085	4085	4085	4085	0
417	20240705	121300	125882875	4085	4085	4085	4085	0
418	20240705	121200	125882875	4085	4085	4085	4085	0
419	20240705	121100	125882875	4085	4085	4085	4085	0
420	20240705	121000	125882875	4085	4085	4085	4085	0
421	20240705	120900	125882875	4085	4085	4085	4085	0
422	20240705	120800	125882875	4085	4085	4085	4085	0
423	20240705	120700	125882875	4085	4085	4085	4085	0
424	20240705	120600	125882875	4085	4085	4085	4085	0
425	20240705	120500	125882875	4085	4085	4085	4085	0
426	20240705	120400	125882875	4085	4080	4085	4080	511
427	20240705	120300	123797990	4080	4075	4080	4075	742
428	20240705	120200	120774335	4075	4075	4075	4070	304
429	20240705	120100	119536535	4070	4070	4070	4070	1
430	20240705	120000	119532465	4075	4075	4075	4075	13
431	20240705	115900	119479490	4075	4080	4080	4075	65
432	20240705	115800	119214450	4085	4085	4085	4085	0
433	20240705	115700	119214450	4085	4085	4085	4085	10
434	20240705	115600	119173600	4080	4080	4080	4080	0
435	20240705	115500	119173600	4080	4080	4080	4080	1
436	20240705	115400	119169520	4085	4085	4085	4085	1
437	20240705	115300	119165435	4085	4085	4085	4085	1
438	20240705	115200	119161350	4085	4085	4085	4085	1
439	20240705	115100	119157265	4085	4085	4085	4085	1
440	20240705	115000	119153180	4085	4085	4085	4085	1
441	20240705	114900	119149095	4080	4080	4080	4080	0
442	20240705	114800	119149095	4080	4080	4080	4080	0
443	20240705	114700	119149095	4080	4085	4085	4080	3
444	20240705	114600	119136845	4090	4090	4090	4090	0
445	20240705	114500	119136845	4090	4090	4090	4090	0
446	20240705	114400	119136845	4090	4075	4090	4075	1400
447	20240705	114300	113416845	4110	4080	4110	4080	3977
448	20240705	114200	97119230	4075	4075	4075	4075	0
449	20240705	114100	97119230	4075	4075	4075	4075	0
450	20240705	114000	97119230	4075	4075	4075	4075	0
451	20240705	113900	97119230	4075	4075	4075	4075	0
452	20240705	113800	97119230	4075	4075	4075	4075	28
453	20240705	113700	97005130	4080	4080	4080	4080	0
454	20240705	113600	97005130	4080	4080	4080	4080	1
455	20240705	113500	97001050	4110	4110	4110	4110	0
456	20240705	113400	97001050	4110	4110	4110	4110	0
457	20240705	113300	97001050	4110	4110	4110	4110	0
458	20240705	113200	97001050	4110	4110	4110	4110	0
459	20240705	113100	97001050	4110	4110	4110	4110	0
460	20240705	113000	97001050	4110	4110	4110	4110	0
461	20240705	112900	97001050	4110	4075	4110	4075	3500
462	20240705	112800	82624750	4065	4065	4065	4065	0
463	20240705	112700	82624750	4065	4070	4070	4065	670
464	20240705	112600	79901195	4060	4060	4060	4060	0
465	20240705	112500	79901195	4060	4060	4060	4060	0
466	20240705	112400	79901195	4060	4070	4070	4060	2750
467	20240705	112300	68727945	4070	4070	4070	4070	0
468	20240705	112200	68727945	4070	4070	4070	4070	0
469	20240705	112100	68727945	4070	4070	4070	4070	0
470	20240705	112000	68727945	4070	4070	4070	4070	0
471	20240705	111900	68727945	4070	4070	4070	4070	230
472	20240705	111800	67791845	4075	4080	4080	4075	1637
473	20240705	111700	61118310	4085	4085	4085	4085	0
474	20240705	111600	61118310	4085	4085	4085	4085	1345
475	20240705	111500	55623985	4090	4090	4090	4090	0
476	20240705	111400	55623985	4090	4090	4090	4090	0
477	20240705	111300	55623985	4090	4095	4095	4090	81
478	20240705	111200	55292690	4090	4090	4090	4090	0
479	20240705	111100	55292690	4090	4090	4090	4090	0
480	20240705	111000	55292690	4090	4090	4090	4090	0
481	20240705	110900	55292690	4090	4090	4090	4090	0
482	20240705	110800	55292690	4090	4090	4090	4090	0
483	20240705	110700	55292690	4090	4090	4090	4090	135
484	20240705	110600	54740540	4090	4090	4090	4090	0
485	20240705	110500	54740540	4090	4090	4090	4090	0
486	20240705	110400	54740540	4090	4090	4090	4090	0
487	20240705	110300	54740540	4090	4090	4090	4090	0
488	20240705	110200	54740540	4090	4090	4090	4090	0
489	20240705	110100	54740540	4090	4090	4090	4090	0
490	20240705	110000	54740540	4090	4090	4090	4090	0
491	20240705	105900	54740540	4090	4090	4090	4090	0
492	20240705	105800	54740540	4090	4090	4090	4090	0
493	20240705	105700	54740540	4090	4090	4090	4090	0
494	20240705	105600	54740540	4090	4090	4090	4090	24
495	20240705	105500	54642380	4090	4090	4090	4090	1
496	20240705	105400	54638290	4090	4090	4090	4090	0
497	20240705	105300	54638290	4090	4090	4090	4090	400
498	20240705	105200	53002290	4090	4090	4090	4090	0
499	20240705	105100	53002290	4090	4090	4090	4090	0
500	20240705	105000	53002290	4090	4090	4090	4090	0
501	20240705	104900	53002290	4090	4090	4090	4090	0
502	20240705	104800	53002290	4090	4090	4090	4090	0
503	20240705	104700	53002290	4090	4090	4090	4090	0
504	20240705	104600	53002290	4090	4090	4090	4090	400
505	20240705	104500	51366290	4090	4090	4090	4090	0
506	20240705	104400	51366290	4090	4090	4090	4090	140
507	20240705	104300	50793690	4095	4095	4095	4095	0
508	20240705	104200	50793690	4095	4095	4095	4095	0
509	20240705	104100	50793690	4095	4095	4095	4095	10
510	20240705	104000	50752740	4095	4095	4095	4095	80
511	20240705	103900	50425140	4095	4095	4095	4095	0
512	20240705	103800	50425140	4095	4095	4095	4095	0
513	20240705	103700	50425140	4095	4095	4095	4095	0
514	20240705	103600	50425140	4095	4095	4095	4095	80
515	20240705	103500	50097540	4095	4095	4095	4095	6
516	20240705	103400	50072970	4095	4095	4095	4095	0
517	20240705	103300	50072970	4095	4095	4095	4095	0
518	20240705	103200	50072970	4095	4095	4095	4095	144
519	20240705	103100	49483290	4095	4095	4095	4095	0
520	20240705	103000	49483290	4095	4095	4095	4095	20
521	20240705	102900	49401390	4100	4100	4100	4100	0
522	20240705	102800	49401390	4100	4100	4100	4100	1
523	20240705	102700	49397290	4095	4095	4095	4095	175
524	20240705	102600	48680665	4100	4100	4100	4100	0
525	20240705	102500	48680665	4100	4100	4100	4100	1
526	20240705	102400	48676565	4100	4100	4100	4100	4
527	20240705	102300	48660165	4100	4100	4100	4100	0
528	20240705	102200	48660165	4100	4100	4100	4100	0
529	20240705	102100	48660165	4100	4100	4100	4100	0
530	20240705	102000	48660165	4100	4100	4100	4100	1
531	20240705	101900	48656065	4100	4100	4100	4100	0
532	20240705	101800	48656065	4100	4100	4100	4100	0
533	20240705	101700	48656065	4100	4100	4100	4100	0
534	20240705	101600	48656065	4100	4100	4100	4100	1
535	20240705	101500	48651965	4100	4100	4100	4100	0
536	20240705	101400	48651965	4100	4100	4100	4100	0
537	20240705	101300	48651965	4100	4100	4100	4100	0
538	20240705	101200	48651965	4100	4100	4100	4100	0
539	20240705	101100	48651965	4100	4100	4100	4100	0
540	20240705	101000	48651965	4100	4100	4100	4100	0
541	20240705	100900	48651965	4100	4100	4100	4100	0
542	20240705	100800	48651965	4100	4100	4100	4100	0
543	20240705	100700	48651965	4100	4100	4100	4100	0
544	20240705	100600	48651965	4100	4100	4100	4100	0
545	20240705	100500	48651965	4100	4100	4100	4100	0
546	20240705	100400	48651965	4100	4100	4100	4100	5
547	20240705	100300	48631465	4100	4100	4100	4100	0
548	20240705	100200	48631465	4100	4100	4100	4100	0
549	20240705	100100	48631465	4100	4100	4100	4100	0
550	20240705	100000	48631465	4100	4100	4100	4100	0
551	20240705	095900	48631465	4100	4100	4100	4100	0
552	20240705	095800	48631465	4100	4100	4100	4100	2
553	20240705	095700	48623265	4095	4095	4095	4095	0
554	20240705	095600	48623265	4095	4095	4095	4095	0
555	20240705	095500	48623265	4095	4095	4095	4095	193
556	20240705	095400	47832930	4100	4100	4100	4100	0
557	20240705	095300	47832930	4100	4100	4100	4100	0
558	20240705	095200	47832930	4100	4100	4100	4100	0
559	20240705	095100	47832930	4100	4100	4100	4100	0
560	20240705	095000	47832930	4100	4100	4100	4100	0
561	20240705	094900	47832930	4100	4100	4100	4100	0
562	20240705	094800	47832930	4100	4100	4100	4100	0
563	20240705	094700	47832930	4100	4100	4100	4100	0
564	20240705	094600	47832930	4100	4100	4100	4100	0
565	20240705	094500	47832930	4100	4100	4100	4100	0
566	20240705	094400	47832930	4100	4100	4100	4100	0
567	20240705	094300	47832930	4100	4100	4100	4100	1
568	20240705	094200	47828830	4100	4100	4100	4100	1
569	20240705	094100	47824730	4095	4095	4095	4095	0
570	20240705	094000	47824730	4095	4095	4095	4095	80
571	20240705	093900	47497130	4100	4100	4100	4100	0
572	20240705	093800	47497130	4100	4100	4100	4100	0
573	20240705	093700	47497130	4100	4100	4100	4100	0
574	20240705	093600	47497130	4100	4105	4105	4100	12
575	20240705	093500	47447875	4105	4105	4105	4105	1
576	20240705	093400	47443770	4105	4105	4105	4105	1
577	20240705	093300	47439665	4105	4105	4105	4105	0
578	20240705	093200	47439665	4105	4105	4105	4105	0
579	20240705	093100	47439665	4105	4105	4105	4105	0
580	20240705	093000	47439665	4105	4105	4105	4105	0
581	20240705	092900	47439665	4105	4100	4105	4100	89
582	20240705	092800	47074760	4100	4100	4100	4100	50
583	20240705	092700	46869760	4100	4100	4100	4100	0
584	20240705	092600	46869760	4100	4100	4100	4100	0
585	20240705	092500	46869760	4100	4100	4100	4100	19
586	20240705	092400	46791860	4100	4100	4100	4100	10
587	20240705	092300	46750860	4105	4105	4105	4105	0
588	20240705	092200	46750860	4105	4105	4105	4105	0
589	20240705	092100	46750860	4105	4105	4105	4105	0
590	20240705	092000	46750860	4105	4105	4105	4105	0
591	20240705	091900	46750860	4105	4105	4105	4105	10
592	20240705	091800	46709810	4085	4120	4120	4075	2355
593	20240705	091700	37104275	4115	4115	4115	4115	1011
594	20240705	091600	32944010	4085	4085	4085	4080	1165
595	20240705	091500	28187695	4115	4105	4115	4105	1002
596	20240705	091400	24064475	4085	4110	4120	4085	21
597	20240705	091300	23978180	4115	4115	4115	4115	0
598	20240705	091200	23978180	4115	4105	4120	4105	2014
599	20240705	091100	15691485	4075	4105	4115	4075	1196
600	20240705	091000	10815360	4075	4075	4080	4075	1365
601	20240705	090900	5252590	4120	4120	4120	4120	1000
602	20240705	090800	1132590	4125	4125	4125	4125	145
603	20240705	090700	534465	4125	4125	4125	4125	0
604	20240705	090600	534465	4125	4125	4125	4125	0
605	20240705	090500	534465	4125	4125	4125	4125	0
606	20240705	090400	534465	4125	4125	4125	4125	0
607	20240705	090300	534465	4125	4125	4125	4125	0
608	20240705	090200	534465	4125	4110	4125	4110	31
609	20240705	090100	407040	4110	4110	4110	4110	0
610	20240705	090000	407040	4110	4120	4120	4110	99