KissMeData/003570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184100	1002441410	20150	20150	20150	20150	1165
3	20240705	184000	1002441410	20150	20150	20150	20150	0
4	20240705	183900	1002441410	20150	20150	20150	20150	0
5	20240705	183800	1002441410	20150	20150	20150	20150	0
6	20240705	183700	1002441410	20150	20150	20150	20150	0
7	20240705	183600	1002441410	20150	20150	20150	20150	0
8	20240705	183500	1002441410	20150	20150	20150	20150	0
9	20240705	183400	1002441410	20150	20150	20150	20150	0
10	20240705	183300	1002441410	20150	20150	20150	20150	0
11	20240705	183200	1002441410	20150	20150	20150	20150	0
12	20240705	183100	1002441410	20150	20150	20150	20150	0
13	20240705	183000	1002441410	20150	20150	20150	20150	0
14	20240705	182900	1002441410	20150	20150	20150	20150	0
15	20240705	182800	1002441410	20150	20150	20150	20150	0
16	20240705	182700	1002441410	20150	20150	20150	20150	0
17	20240705	182600	1002441410	20150	20150	20150	20150	0
18	20240705	182500	1002441410	20150	20150	20150	20150	0
19	20240705	182400	1002441410	20150	20150	20150	20150	0
20	20240705	182300	1002441410	20150	20150	20150	20150	0
21	20240705	182200	1002441410	20150	20150	20150	20150	0
22	20240705	182100	1002441410	20150	20150	20150	20150	0
23	20240705	182000	1002441410	20150	20150	20150	20150	0
24	20240705	181900	1002441410	20150	20150	20150	20150	0
25	20240705	181800	1002441410	20150	20150	20150	20150	0
26	20240705	181700	1002441410	20150	20150	20150	20150	0
27	20240705	181600	1002441410	20150	20150	20150	20150	0
28	20240705	181500	1002441410	20150	20150	20150	20150	0
29	20240705	181400	1002441410	20150	20150	20150	20150	0
30	20240705	181300	1002441410	20150	20150	20150	20150	0
31	20240705	181200	1002441410	20150	20150	20150	20150	0
32	20240705	181100	1002441410	20150	20150	20150	20150	1165
33	20240705	181000	1002441410	20150	20150	20150	20150	0
34	20240705	180900	1002441410	20150	20150	20150	20150	0
35	20240705	180800	1002441410	20150	20150	20150	20150	0
36	20240705	180700	1002441410	20150	20150	20150	20150	0
37	20240705	180600	1002441410	20150	20150	20150	20150	0
38	20240705	180500	1002441410	20150	20150	20150	20150	0
39	20240705	180400	1002441410	20150	20150	20150	20150	0
40	20240705	180300	1002441410	20150	20150	20150	20150	0
41	20240705	180200	1002441410	20150	20150	20150	20150	0
42	20240705	180100	1002441410	20150	20150	20150	20150	0
43	20240705	180000	1002441410	20150	20150	20150	20150	0
44	20240705	175900	1002441410	20150	20150	20150	20150	0
45	20240705	175800	1002441410	20150	20150	20150	20150	0
46	20240705	175700	1002441410	20150	20150	20150	20150	0
47	20240705	175600	1002441410	20150	20150	20150	20150	0
48	20240705	175500	1002441410	20150	20150	20150	20150	0
49	20240705	175400	1002441410	20150	20150	20150	20150	0
50	20240705	175300	1002441410	20150	20150	20150	20150	0
51	20240705	175200	1002441410	20150	20150	20150	20150	0
52	20240705	175100	1002441410	20150	20150	20150	20150	0
53	20240705	175000	1002441410	20150	20150	20150	20150	0
54	20240705	174900	1002441410	20150	20150	20150	20150	0
55	20240705	174800	1002441410	20150	20150	20150	20150	0
56	20240705	174700	1002441410	20150	20150	20150	20150	0
57	20240705	174600	1002441410	20150	20150	20150	20150	0
58	20240705	174500	1002441410	20150	20150	20150	20150	0
59	20240705	174400	1002441410	20150	20150	20150	20150	0
60	20240705	174300	1002441410	20150	20150	20150	20150	0
61	20240705	174200	1002441410	20150	20150	20150	20150	0
62	20240705	174100	1002441410	20150	20150	20150	20150	1165
63	20240705	174000	1002441410	20150	20150	20150	20150	0
64	20240705	173900	1002441410	20150	20150	20150	20150	0
65	20240705	173800	1002441410	20150	20150	20150	20150	0
66	20240705	173700	1002441410	20150	20150	20150	20150	0
67	20240705	173600	1002441410	20150	20150	20150	20150	0
68	20240705	173500	1002441410	20150	20150	20150	20150	0
69	20240705	173400	1002441410	20150	20150	20150	20150	0
70	20240705	173300	1002441410	20150	20150	20150	20150	0
71	20240705	173200	1002441410	20150	20150	20150	20150	0
72	20240705	173100	1002441410	20150	20150	20150	20150	0
73	20240705	173000	1002441410	20150	20150	20150	20150	0
74	20240705	172900	1002441410	20150	20150	20150	20150	0
75	20240705	172800	1002441410	20150	20150	20150	20150	0
76	20240705	172700	1002441410	20150	20150	20150	20150	0
77	20240705	172600	1002441410	20150	20150	20150	20150	0
78	20240705	172500	1002441410	20150	20150	20150	20150	0
79	20240705	172400	1002441410	20150	20150	20150	20150	0
80	20240705	172300	1002441410	20150	20150	20150	20150	0
81	20240705	172200	1002441410	20150	20150	20150	20150	0
82	20240705	172100	1002441410	20150	20150	20150	20150	0
83	20240705	172000	1002441410	20150	20150	20150	20150	0
84	20240705	171900	1002441410	20150	20150	20150	20150	0
85	20240705	171800	1002441410	20150	20150	20150	20150	0
86	20240705	171700	1002441410	20150	20150	20150	20150	0
87	20240705	171600	1002441410	20150	20150	20150	20150	0
88	20240705	171500	1002441410	20150	20150	20150	20150	0
89	20240705	171400	1002441410	20150	20150	20150	20150	0
90	20240705	171300	1002441410	20150	20150	20150	20150	0
91	20240705	171200	1002441410	20150	20150	20150	20150	0
92	20240705	171100	1002441410	20150	20150	20150	20150	1165
93	20240705	171000	1002441410	20150	20150	20150	20150	0
94	20240705	170900	1002441410	20150	20150	20150	20150	0
95	20240705	170800	1002441410	20150	20150	20150	20150	0
96	20240705	170700	1002441410	20150	20150	20150	20150	0
97	20240705	170600	1002441410	20150	20150	20150	20150	0
98	20240705	170500	1002441410	20150	20150	20150	20150	0
99	20240705	170400	1002441410	20150	20150	20150	20150	0
100	20240705	170300	1002441410	20150	20150	20150	20150	0
101	20240705	170200	1002441410	20150	20150	20150	20150	0
102	20240705	170100	1002441410	20150	20150	20150	20150	0
103	20240705	170000	1002441410	20150	20150	20150	20150	0
104	20240705	165900	1002441410	20150	20150	20150	20150	0
105	20240705	165800	1002441410	20150	20150	20150	20150	0
106	20240705	165700	1002441410	20150	20150	20150	20150	0
107	20240705	165600	1002441410	20150	20150	20150	20150	0
108	20240705	165500	1002441410	20150	20150	20150	20150	0
109	20240705	165400	1002441410	20150	20150	20150	20150	0
110	20240705	165300	1002441410	20150	20150	20150	20150	0
111	20240705	165200	1002441410	20150	20150	20150	20150	0
112	20240705	165100	1002441410	20150	20150	20150	20150	0
113	20240705	165000	1002441410	20150	20150	20150	20150	0
114	20240705	164900	1002441410	20150	20150	20150	20150	0
115	20240705	164800	1002441410	20150	20150	20150	20150	0
116	20240705	164700	1002441410	20150	20150	20150	20150	0
117	20240705	164600	1002441410	20150	20150	20150	20150	0
118	20240705	164500	1002441410	20150	20150	20150	20150	0
119	20240705	164400	1002441410	20150	20150	20150	20150	0
120	20240705	164300	1002441410	20150	20150	20150	20150	0
121	20240705	164200	1002441410	20150	20150	20150	20150	0
122	20240705	164100	1002441410	20150	20150	20150	20150	1165
123	20240705	164000	1002441410	20150	20150	20150	20150	0
124	20240705	163900	1002441410	20150	20150	20150	20150	0
125	20240705	163800	1002441410	20150	20150	20150	20150	0
126	20240705	163700	1002441410	20150	20150	20150	20150	0
127	20240705	163600	1002441410	20150	20150	20150	20150	0
128	20240705	163500	1002441410	20150	20150	20150	20150	0
129	20240705	163400	1002441410	20150	20150	20150	20150	0
130	20240705	163300	1002441410	20150	20150	20150	20150	0
131	20240705	163200	1002441410	20150	20150	20150	20150	0
132	20240705	163100	1002441410	20150	20150	20150	20150	0
133	20240705	163000	1002441410	20150	20150	20150	20150	0
134	20240705	162900	1002441410	20150	20150	20150	20150	0
135	20240705	162800	1002441410	20150	20150	20150	20150	0
136	20240705	162700	1002441410	20150	20150	20150	20150	0
137	20240705	162600	1002441410	20150	20150	20150	20150	0
138	20240705	162500	1002441410	20150	20150	20150	20150	0
139	20240705	162400	1002441410	20150	20150	20150	20150	0
140	20240705	162300	1002441410	20150	20150	20150	20150	0
141	20240705	162200	1002441410	20150	20150	20150	20150	0
142	20240705	162100	1002441410	20150	20150	20150	20150	0
143	20240705	162000	1002441410	20150	20150	20150	20150	0
144	20240705	161900	1002441410	20150	20150	20150	20150	0
145	20240705	161800	1002441410	20150	20150	20150	20150	0
146	20240705	161700	1002441410	20150	20150	20150	20150	0
147	20240705	161600	1002441410	20150	20150	20150	20150	0
148	20240705	161500	1002441410	20150	20150	20150	20150	0
149	20240705	161400	1002441410	20150	20150	20150	20150	0
150	20240705	161300	1002441410	20150	20150	20150	20150	0
151	20240705	161200	1002441410	20150	20150	20150	20150	0
152	20240705	161100	1002441410	20150	20150	20150	20150	1165
153	20240705	161000	1002441410	20150	20150	20150	20150	0
154	20240705	160900	1002441410	20150	20150	20150	20150	0
155	20240705	160800	1002441410	20150	20150	20150	20150	0
156	20240705	160700	1002441410	20150	20150	20150	20150	0
157	20240705	160600	1002441410	20150	20150	20150	20150	0
158	20240705	160500	1002441410	20150	20150	20150	20150	0
159	20240705	160400	1002441410	20150	20150	20150	20150	0
160	20240705	160300	1002441410	20150	20150	20150	20150	0
161	20240705	160200	1002441410	20150	20150	20150	20150	0
162	20240705	160100	1002441410	20150	20150	20150	20150	0
163	20240705	160000	1002441410	20150	20150	20150	20150	0
164	20240705	155900	1002441410	20150	20150	20150	20150	0
165	20240705	155800	1002441410	20150	20150	20150	20150	0
166	20240705	155700	1002441410	20150	20150	20150	20150	0
167	20240705	155600	1002441410	20150	20150	20150	20150	0
168	20240705	155500	1002441410	20150	20150	20150	20150	0
169	20240705	155400	1002441410	20150	20150	20150	20150	0
170	20240705	155300	1002441410	20150	20150	20150	20150	0
171	20240705	155200	1002441410	20150	20150	20150	20150	0
172	20240705	155100	1002441410	20150	20150	20150	20150	0
173	20240705	155000	1002441410	20150	20150	20150	20150	0
174	20240705	154900	1002441410	20150	20150	20150	20150	0
175	20240705	154800	1002441410	20150	20150	20150	20150	0
176	20240705	154700	1002441410	20150	20150	20150	20150	0
177	20240705	154600	1002441410	20150	20150	20150	20150	0
178	20240705	154500	1002441410	20150	20150	20150	20150	0
179	20240705	154400	1002441410	20150	20150	20150	20150	0
180	20240705	154300	1002441410	20150	20150	20150	20150	0
181	20240705	154200	1002441410	20150	20150	20150	20150	0
182	20240705	154100	1002441410	20150	20150	20150	20150	1165
183	20240705	154000	1002441410	20150	20150	20150	20150	0
184	20240705	153900	1002441410	20150	20150	20150	20150	0
185	20240705	153800	1002441410	20150	20150	20150	20150	0
186	20240705	153700	1002441410	20150	20150	20150	20150	0
187	20240705	153600	1002441410	20150	20150	20150	20150	0
188	20240705	153500	1002441410	20150	20150	20150	20150	0
189	20240705	153400	1002441410	20150	20150	20150	20150	0
190	20240705	153300	1002441410	20150	20150	20150	20150	0
191	20240705	153200	1002441410	20150	20150	20150	20150	0
192	20240705	153100	1002441410	20150	20150	20150	20150	0
193	20240705	153000	1002441410	20150	20150	20150	20150	1165
194	20240705	152900	978966660	20350	20350	20350	20350	0
195	20240705	152800	978966660	20350	20350	20350	20350	0
196	20240705	152700	978966660	20350	20350	20350	20350	0
197	20240705	152600	978966660	20350	20350	20350	20350	0
198	20240705	152500	978966660	20350	20350	20350	20350	0
199	20240705	152400	978966660	20350	20350	20350	20350	0
200	20240705	152300	978966660	20350	20350	20350	20350	0
201	20240705	152200	978966660	20350	20350	20350	20350	0
202	20240705	152100	978966660	20350	20350	20350	20350	0
203	20240705	152000	978966660	20350	20350	20350	20350	0
204	20240705	151900	978966660	20350	20200	20350	20200	349
205	20240705	151800	971872910	20200	20200	20200	20200	171
206	20240705	151700	968418710	20200	20250	20250	20200	82
207	20240705	151600	966761310	20250	20300	20300	20250	204
208	20240705	151500	962630260	20250	20300	20300	20250	6
209	20240705	151400	962508560	20300	20300	20300	20250	917
210	20240705	151300	943897360	20300	20300	20300	20300	97
211	20240705	151200	941928260	20200	20300	20300	20200	199
212	20240705	151100	937901310	20300	20200	20300	20200	36
213	20240705	151000	937171910	20200	20250	20250	20200	247
214	20240705	150900	932172810	20250	20250	20300	20250	462
215	20240705	150800	922816810	20250	20250	20250	20200	50
216	20240705	150700	921804810	20250	20250	20250	20250	70
217	20240705	150600	920387310	20250	20250	20250	20250	164
218	20240705	150500	917066310	20200	20200	20250	20200	77
219	20240705	150400	915510710	20200	20150	20200	20150	462
220	20240705	150300	906180510	20150	20150	20200	20150	155
221	20240705	150200	903054410	20150	20150	20200	20150	235
222	20240705	150100	898314610	20150	20150	20150	20150	220
223	20240705	150000	893881610	20150	20250	20250	20150	1038
224	20240705	145900	872915210	20250	20250	20250	20250	2
225	20240705	145800	872874710	20200	20200	20250	20200	184
226	20240705	145700	869156910	20250	20300	20300	20250	1540
227	20240705	145600	837934510	20250	20200	20250	20200	231
228	20240705	145500	833256810	20250	20250	20250	20250	179
229	20240705	145400	829632060	20250	20200	20250	20200	548
230	20240705	145300	818548910	20200	20200	20200	20200	126
231	20240705	145200	816003710	20250	20300	20300	20250	929
232	20240705	145100	797190910	20300	20300	20300	20300	132
233	20240705	145000	794511310	20300	20250	20300	20250	14
234	20240705	144900	794227210	20250	20300	20300	20250	443
235	20240705	144800	785254660	20250	20250	20300	20250	136
236	20240705	144700	782499360	20250	20250	20250	20250	153
237	20240705	144600	779401110	20250	20200	20250	20200	326
238	20240705	144500	772810760	20200	20200	20200	20200	85
239	20240705	144400	771093760	20200	20200	20200	20200	154
240	20240705	144300	767982960	20150	20150	20150	20150	244
241	20240705	144200	763066360	20150	20150	20150	20150	58
242	20240705	144100	761897660	20150	20100	20200	20100	533
243	20240705	144000	751177010	20100	20050	20100	20050	142
244	20240705	143900	748322960	20050	20050	20050	20050	54
245	20240705	143800	747240260	20050	20050	20050	20000	124
246	20240705	143700	744754110	20000	20000	20050	20000	449
247	20240705	143600	735771460	20000	20000	20000	20000	878
248	20240705	143500	718211460	19990	20050	20050	19990	375
249	20240705	143400	710711430	20050	20050	20050	20050	35
250	20240705	143300	710009680	20050	19990	20100	19990	442
251	20240705	143200	701153790	19990	19990	19990	19990	106
252	20240705	143100	699034850	19980	19980	19980	19960	549
253	20240705	143000	688070030	19980	19970	19980	19970	24
254	20240705	142900	687590530	19970	19970	19970	19970	0
255	20240705	142800	687590530	19970	19970	19970	19970	1
256	20240705	142700	687570560	19970	19970	19980	19970	44
257	20240705	142600	686691870	19970	19980	19980	19970	72
258	20240705	142500	685253450	19970	19970	19970	19970	0
259	20240705	142400	685253450	19970	19970	19970	19970	8
260	20240705	142300	685093690	19970	19960	19970	19960	27
261	20240705	142200	684554760	19960	19960	19960	19960	252
262	20240705	142100	679524840	19960	19960	19960	19960	26
263	20240705	142000	679005880	19960	19990	19990	19960	7
264	20240705	141900	678866040	19960	19960	19960	19960	3
265	20240705	141800	678806160	19960	19980	19980	19960	351
266	20240705	141700	671796980	19990	19990	19990	19980	775
267	20240705	141600	656309730	19990	20000	20000	19990	237
268	20240705	141500	651569740	20000	20000	20000	20000	1
269	20240705	141400	651549740	20050	20050	20050	20050	5
270	20240705	141300	651449490	20050	20050	20050	20050	16
271	20240705	141200	651128690	20050	20050	20050	20050	1
272	20240705	141100	651108640	20050	20050	20050	20050	6
273	20240705	141000	650988340	20050	20000	20050	20000	86
274	20240705	140900	649264090	20050	20050	20050	20050	104
275	20240705	140800	647178890	20050	20050	20050	20050	99
276	20240705	140700	645193940	20050	20050	20050	20050	101
277	20240705	140600	643168890	20050	20050	20050	20050	4
278	20240705	140500	643088690	20000	20000	20000	20000	1
279	20240705	140400	643068690	20000	20000	20000	20000	233
280	20240705	140300	638408690	20000	20050	20050	20000	486
281	20240705	140200	628675890	20050	20050	20050	20050	0
282	20240705	140100	628675890	20050	20050	20050	20050	4
283	20240705	140000	628595690	20050	20000	20050	20000	507
284	20240705	135900	618430390	20050	20050	20050	20050	2
285	20240705	135800	618390290	20050	20000	20050	20000	2
286	20240705	135700	618350240	20000	20050	20050	20000	2
287	20240705	135600	618310190	20050	20000	20050	20000	13
288	20240705	135500	618049640	20000	20000	20000	20000	59
289	20240705	135400	616869640	20000	20000	20000	20000	2
290	20240705	135300	616829640	20050	20050	20050	20050	14
291	20240705	135200	616548940	20050	20050	20050	20050	50
292	20240705	135100	615546440	20050	20050	20050	20050	0
293	20240705	135000	615546440	20050	20100	20100	20050	64
294	20240705	134900	614263140	20050	20000	20050	20000	109
295	20240705	134800	612077790	20000	20000	20000	20000	0
296	20240705	134700	612077790	20000	20000	20000	20000	2
297	20240705	134600	612037790	20000	20050	20050	20000	2016
298	20240705	134500	571690990	20050	20100	20100	20050	21
299	20240705	134400	571269690	20050	20100	20100	20050	364
300	20240705	134300	563971090	20100	20100	20100	20100	0
301	20240705	134200	563971090	20100	20100	20100	20100	0
302	20240705	134100	563971090	20100	20100	20100	20100	306
303	20240705	134000	557820490	20200	20200	20200	20200	2
304	20240705	133900	557780090	20100	20100	20100	20100	5
305	20240705	133800	557679590	20100	20100	20150	20100	51
306	20240705	133700	556653440	20100	20100	20100	20100	10
307	20240705	133600	556452440	20100	20100	20100	20100	0
308	20240705	133500	556452440	20100	20100	20100	20100	2
309	20240705	133400	556412240	20100	20100	20100	20100	2
310	20240705	133300	556372040	20100	20100	20100	20100	1
311	20240705	133200	556351940	20100	20200	20200	20100	101
312	20240705	133100	554321640	20200	20200	20200	20200	0
313	20240705	133000	554321640	20200	20200	20200	20200	2
314	20240705	132900	554281240	20200	20150	20200	20150	8
315	20240705	132800	554119940	20150	20150	20150	20150	1
316	20240705	132700	554099790	20150	20200	20200	20150	4
317	20240705	132600	554019140	20050	20150	20150	20050	792
318	20240705	132500	538089940	20200	20100	20200	20100	302
319	20240705	132400	532004340	20100	20100	20100	20100	0
320	20240705	132300	532004340	20100	20100	20100	20100	1
321	20240705	132200	531984240	20100	20100	20100	20100	1
322	20240705	132100	531964140	20100	20100	20100	20100	1
323	20240705	132000	531944040	20150	20200	20200	20100	138
324	20240705	131900	529167990	20100	20100	20100	20100	0
325	20240705	131800	529167990	20100	20150	20200	20100	272
326	20240705	131700	523692590	20150	20150	20150	20150	7
327	20240705	131600	523551540	20200	20200	20200	20200	20
328	20240705	131500	523147540	20150	20150	20150	20150	180
329	20240705	131400	519520540	20150	20150	20150	20150	0
330	20240705	131300	519520540	20150	20150	20150	20150	0
331	20240705	131200	519520540	20150	20150	20150	20150	120
332	20240705	131100	517102540	20150	20150	20150	20150	6
333	20240705	131000	516981640	20200	20200	20200	20200	2
334	20240705	130900	516941240	20200	20200	20200	20200	0
335	20240705	130800	516941240	20200	20200	20200	20200	69
336	20240705	130700	515547440	20250	20250	20250	20250	0
337	20240705	130600	515547440	20250	20250	20250	20250	0
338	20240705	130500	515547440	20250	20250	20250	20250	0
339	20240705	130400	515547440	20250	20250	20250	20250	0
340	20240705	130300	515547440	20250	20250	20250	20250	0
341	20240705	130200	515547440	20250	20250	20250	20250	5
342	20240705	130100	515446190	20250	20250	20250	20250	79
343	20240705	130000	513846440	20250	20250	20250	20250	170
344	20240705	125900	510403940	20250	20250	20250	20250	1
345	20240705	125800	510383690	20200	20200	20200	20200	86
346	20240705	125700	508646490	20200	20200	20200	20200	68
347	20240705	125600	507272890	20200	20200	20250	20200	136
348	20240705	125500	504525240	20200	20200	20200	20200	23
349	20240705	125400	504060640	20250	20250	20250	20250	2
350	20240705	125300	504020140	20200	20200	20250	20200	54
351	20240705	125200	502928990	20150	20150	20150	20150	1
352	20240705	125100	502908840	20200	20200	20200	20200	0
353	20240705	125000	502908840	20200	20200	20200	20200	2
354	20240705	124900	502868440	20200	20200	20200	20200	123
355	20240705	124800	500383840	20200	20200	20200	20200	14
356	20240705	124700	500101040	20200	20150	20200	20150	112
357	20240705	124600	497843340	20150	20150	20150	20150	27
358	20240705	124500	497299290	20150	20150	20150	20150	3
359	20240705	124400	497238840	20150	20150	20150	20150	25
360	20240705	124300	496735090	20150	20150	20150	20150	395
361	20240705	124200	488775840	20150	20150	20150	20150	4
362	20240705	124100	488695240	20150	20150	20150	20150	0
363	20240705	124000	488695240	20150	20150	20150	20150	8
364	20240705	123900	488534040	20150	20150	20150	20150	0
365	20240705	123800	488534040	20150	20150	20150	20150	5
366	20240705	123700	488433290	20150	20150	20150	20150	0
367	20240705	123600	488433290	20150	20150	20150	20100	40
368	20240705	123500	487628740	20150	20150	20150	20150	4
369	20240705	123400	487548140	20150	20150	20150	20150	3
370	20240705	123300	487487690	20150	20150	20150	20150	0
371	20240705	123200	487487690	20150	20150	20150	20150	4
372	20240705	123100	487407090	20150	20150	20150	20150	41
373	20240705	123000	486580940	20150	20150	20150	20150	33
374	20240705	122900	485915990	20150	20150	20150	20150	205
375	20240705	122800	481785240	20150	20150	20150	20150	1
376	20240705	122700	481765090	20150	20150	20150	20150	2
377	20240705	122600	481724790	20150	20150	20150	20150	135
378	20240705	122500	479004540	20150	20150	20150	20150	0
379	20240705	122400	479004540	20150	20150	20150	20150	3
380	20240705	122300	478944090	20100	20100	20100	20100	0
381	20240705	122200	478944090	20100	20100	20100	20100	47
382	20240705	122100	477999390	20150	20150	20150	20150	0
383	20240705	122000	477999390	20150	20150	20150	20150	7
384	20240705	121900	477858340	20150	20150	20150	20150	10
385	20240705	121800	477656840	20100	20150	20150	20100	7
386	20240705	121700	477516040	20150	20150	20150	20150	2
387	20240705	121600	477475740	20150	20150	20150	20150	4
388	20240705	121500	477395140	20150	20150	20150	20150	4
389	20240705	121400	477314540	20150	20150	20150	20150	11
390	20240705	121300	477092890	20150	20150	20150	20150	3
391	20240705	121200	477032440	20150	20150	20150	20150	4
392	20240705	121100	476951840	20150	20150	20150	20150	2
393	20240705	121000	476911540	20150	20150	20150	20150	52
394	20240705	120900	475863740	20150	20150	20150	20150	2
395	20240705	120800	475823440	20150	20150	20150	20150	10
396	20240705	120700	475621940	20150	20150	20150	20150	0
397	20240705	120600	475621940	20150	20150	20150	20150	30
398	20240705	120500	475017440	20150	20150	20150	20150	1
399	20240705	120400	474997290	20100	20150	20150	20100	32
400	20240705	120300	474353990	20150	20150	20150	20150	0
401	20240705	120200	474353990	20150	20150	20150	20150	0
402	20240705	120100	474353990	20150	20150	20150	20150	12
403	20240705	120000	474112190	20150	20150	20150	20150	3
404	20240705	115900	474051740	20100	20100	20100	20100	1
405	20240705	115800	474031640	20100	20100	20100	20100	100
406	20240705	115700	472021640	20050	20050	20050	20050	0
407	20240705	115600	472021640	20050	20050	20050	20050	22
408	20240705	115500	471580540	20050	20050	20050	20050	213
409	20240705	115400	467309890	20100	20100	20100	20100	52
410	20240705	115300	466264690	20100	20150	20150	20100	102
411	20240705	115200	464213740	20150	20150	20150	20150	2
412	20240705	115100	464173440	20100	20100	20100	20100	0
413	20240705	115000	464173440	20100	20200	20200	20100	261
414	20240705	114900	458915840	20200	20200	20200	20200	0
415	20240705	114800	458915840	20200	20250	20250	20200	457
416	20240705	114700	449684240	20250	20250	20250	20250	0
417	20240705	114600	449684240	20250	20250	20250	20250	5
418	20240705	114500	449582990	20250	20250	20250	20250	4
419	20240705	114400	449501990	20200	20250	20250	20200	6
420	20240705	114300	449380640	20250	20250	20250	20250	4
421	20240705	114200	449299640	20200	20200	20200	20200	0
422	20240705	114100	449299640	20200	20250	20250	20200	16
423	20240705	114000	448976190	20250	20250	20250	20200	157
424	20240705	113900	445804440	20200	20250	20250	20200	52
425	20240705	113800	444753940	20250	20250	20250	20250	2
426	20240705	113700	444713440	20250	20250	20250	20250	2
427	20240705	113600	444672940	20250	20250	20250	20250	0
428	20240705	113500	444672940	20250	20200	20250	20200	36
429	20240705	113400	443945240	20250	20250	20250	20200	16
430	20240705	113300	443621340	20250	20250	20250	20250	2
431	20240705	113200	443580840	20200	20200	20200	20200	0
432	20240705	113100	443580840	20200	20200	20200	20200	231
433	20240705	113000	438914640	20200	20200	20200	20200	13
434	20240705	112900	438652040	20200	20200	20200	20200	122
435	20240705	112800	436187640	20250	20250	20250	20250	24
436	20240705	112700	435701640	20300	20300	20300	20300	23
437	20240705	112600	435234740	20250	20250	20250	20250	489
438	20240705	112500	425332490	20300	20300	20350	20300	708
439	20240705	112400	410935440	20300	20300	20300	20300	4
440	20240705	112300	410854240	20300	20300	20300	20250	84
441	20240705	112200	409151040	20250	20300	20300	20250	36
442	20240705	112100	408420390	20300	20350	20350	20300	66
443	20240705	112000	407077790	20300	20300	20300	20250	557
444	20240705	111900	395772690	20300	20300	20300	20300	0
445	20240705	111800	395772690	20300	20250	20300	20250	86
446	20240705	111700	394030090	20250	20250	20250	20250	0
447	20240705	111600	394030090	20250	20250	20250	20250	50
448	20240705	111500	393017590	20250	20250	20250	20250	0
449	20240705	111400	393017590	20250	20250	20250	20250	10
450	20240705	111300	392815090	20200	20200	20200	20200	5
451	20240705	111200	392714090	20250	20200	20250	20200	94
452	20240705	111100	390814390	20200	20200	20200	20200	8
453	20240705	111000	390652790	20200	20200	20200	20200	142
454	20240705	110900	387784390	20200	20200	20200	20200	0
455	20240705	110800	387784390	20200	20200	20200	20150	65
456	20240705	110700	386473040	20200	20200	20200	20200	37
457	20240705	110600	385725640	20200	20200	20200	20200	1
458	20240705	110500	385705440	20200	20200	20200	20200	4
459	20240705	110400	385624640	20200	20200	20200	20200	0
460	20240705	110300	385624640	20200	20200	20200	20200	1
461	20240705	110200	385604440	20200	20200	20200	20200	0
462	20240705	110100	385604440	20200	20200	20200	20200	10
463	20240705	110000	385402440	20200	20250	20250	20200	283
464	20240705	105900	379674890	20100	20150	20250	20050	773
465	20240705	105800	364140690	20200	20200	20200	20200	16
466	20240705	105700	363817490	20200	20200	20200	20150	353
467	20240705	105600	356699390	20200	20200	20200	20200	94
468	20240705	105500	354800590	20200	20200	20200	20200	2
469	20240705	105400	354760190	20250	20250	20250	20250	0
470	20240705	105300	354760190	20250	20250	20250	20250	1
471	20240705	105200	354739940	20250	20250	20250	20250	0
472	20240705	105100	354739940	20250	20250	20250	20250	92
473	20240705	105000	352876940	20300	20300	20300	20300	3
474	20240705	104900	352816040	20250	20250	20250	20250	99
475	20240705	104800	350811290	20300	20350	20350	20300	203
476	20240705	104700	346690340	20350	20350	20350	20350	10
477	20240705	104600	346486840	20300	20300	20300	20300	0
478	20240705	104500	346486840	20300	20300	20300	20300	0
479	20240705	104400	346486840	20300	20300	20300	20300	62
480	20240705	104300	345228240	20300	20300	20300	20300	28
481	20240705	104200	344659840	20300	20300	20300	20300	2
482	20240705	104100	344619240	20300	20300	20300	20300	0
483	20240705	104000	344619240	20300	20300	20300	20300	12
484	20240705	103900	344375640	20300	20300	20300	20300	15
485	20240705	103800	344071140	20250	20250	20250	20250	10
486	20240705	103700	343868640	20300	20300	20300	20300	2
487	20240705	103600	343828040	20300	20250	20300	20250	3
488	20240705	103500	343767240	20250	20250	20250	20250	15
489	20240705	103400	343463490	20250	20250	20250	20250	0
490	20240705	103300	343463490	20250	20250	20250	20250	9
491	20240705	103200	343281240	20200	20200	20250	20200	132
492	20240705	103100	340614090	20200	20200	20200	20200	7
493	20240705	103000	340472690	20200	20200	20200	20150	102
494	20240705	102900	338416540	20150	20200	20200	20150	25
495	20240705	102800	337912040	20200	20200	20200	20200	0
496	20240705	102700	337912040	20200	20200	20200	20200	12
497	20240705	102600	337669640	20200	20200	20200	20200	0
498	20240705	102500	337669640	20200	20200	20200	20200	2
499	20240705	102400	337629240	20150	20150	20150	20150	3
500	20240705	102300	337568790	20200	20250	20250	20200	273
501	20240705	102200	332054040	20250	20300	20300	20250	13
502	20240705	102100	331790740	20300	20300	20300	20250	12
503	20240705	102000	331547640	20300	20300	20300	20200	11
504	20240705	101900	331324440	20200	20200	20200	20200	17
505	20240705	101800	330981040	20200	20200	20200	20200	1
506	20240705	101700	330960840	20150	20150	20150	20150	321
507	20240705	101600	324492690	20150	20200	20200	20150	126
508	20240705	101500	321950940	20300	20300	20300	20300	0
509	20240705	101400	321950940	20300	20300	20300	20300	0
510	20240705	101300	321950940	20300	20300	20300	20300	1
511	20240705	101200	321930640	20300	20300	20300	20300	2
512	20240705	101100	321890040	20350	20350	20350	20350	0
513	20240705	101000	321890040	20350	20350	20350	20350	4
514	20240705	100900	321808640	20300	20300	20300	20300	634
515	20240705	100800	308938440	20300	20300	20300	20300	5
516	20240705	100700	308836940	20350	20300	20350	20300	101
517	20240705	100600	306782290	20300	20300	20300	20300	0
518	20240705	100500	306782290	20300	20300	20300	20300	23
519	20240705	100400	306315390	20150	20150	20150	20150	103
520	20240705	100300	304239940	20300	20300	20300	20300	2
521	20240705	100200	304199340	20200	20200	20200	20200	43
522	20240705	100100	303330740	20200	20250	20250	20200	243
523	20240705	100000	298414540	20300	20300	20300	20300	3
524	20240705	095900	298353640	20300	20300	20300	20300	1
525	20240705	095800	298333340	20300	20250	20300	20250	15
526	20240705	095700	298029140	20300	20300	20300	20300	0
527	20240705	095600	298029140	20300	20300	20300	20300	5
528	20240705	095500	297927640	20300	20300	20300	20300	10
529	20240705	095400	297724640	20250	20250	20250	20250	0
530	20240705	095300	297724640	20250	20300	20300	20250	206
531	20240705	095200	293550290	20300	20350	20350	20300	63
532	20240705	095100	292268940	20400	20400	20400	20400	1
533	20240705	095000	292248540	20350	20350	20350	20350	197
534	20240705	094900	288239590	20400	20300	20400	20300	314
535	20240705	094800	281857390	20350	20350	20350	20350	6
536	20240705	094700	281735290	20350	20350	20350	20350	25
537	20240705	094600	281226540	20300	20350	20350	20300	226
538	20240705	094500	276637440	20400	20400	20400	20400	25
539	20240705	094400	276127440	20400	20400	20400	20400	10
540	20240705	094300	275923440	20400	20350	20400	20350	136
541	20240705	094200	273150940	20400	20400	20400	20400	1
542	20240705	094100	273130540	20300	20300	20400	20300	77
543	20240705	094000	271567340	20450	20350	20450	20300	45
544	20240705	093900	270652640	20250	20250	20250	20250	885
545	20240705	093800	252731390	20250	20100	20250	20100	649
546	20240705	093700	239663190	20100	20100	20100	20100	202
547	20240705	093600	235602990	20050	20050	20050	20050	0
548	20240705	093500	235602990	20050	20050	20050	20050	416
549	20240705	093400	227262190	20050	20050	20050	20050	13
550	20240705	093300	227001540	19980	19990	20000	19980	761
551	20240705	093200	211784510	19900	20000	20000	19900	1477
552	20240705	093100	182296950	20000	20000	20000	20000	0
553	20240705	093000	182296950	20000	20100	20100	20000	134
554	20240705	092900	179615100	20100	20100	20100	20100	3
555	20240705	092800	179554800	20100	20100	20100	20100	26
556	20240705	092700	179032200	20050	20050	20050	20000	171
557	20240705	092600	175603700	20100	20100	20100	20100	125
558	20240705	092500	173091200	20050	20050	20050	20050	0
559	20240705	092400	173091200	20050	20200	20200	20000	2741
560	20240705	092300	118186350	20250	20250	20250	20250	84
561	20240705	092200	116485350	20250	20250	20250	20250	0
562	20240705	092100	116485350	20250	20300	20300	20250	272
563	20240705	092000	110966250	20350	20450	20450	20350	423
564	20240705	091900	102357850	20350	20350	20350	20350	2
565	20240705	091800	102317150	20350	20250	20350	20250	30
566	20240705	091700	101708150	20300	20300	20300	20300	23
567	20240705	091600	101241250	20250	20250	20250	20250	0
568	20240705	091500	101241250	20250	20300	20300	20250	113
569	20240705	091400	98952950	20300	20350	20350	20300	288
570	20240705	091300	93099350	20400	20400	20400	20400	29
571	20240705	091200	92507750	20400	20400	20500	20400	149
572	20240705	091100	89461150	20350	20400	20400	20350	200
573	20240705	091000	85388650	20450	20450	20450	20450	69
574	20240705	090900	83977600	20350	20400	20400	20350	33
575	20240705	090800	83306000	20450	20550	20550	20450	433
576	20240705	090700	74430950	20550	20600	20600	20500	131
577	20240705	090600	71739300	20650	20350	20650	20200	1349
578	20240705	090500	44120200	20350	20350	20400	20350	36
579	20240705	090400	43386550	20400	20350	20400	20350	63
580	20240705	090300	42101400	20350	20400	20400	20300	103
581	20240705	090200	40002000	20400	20250	20400	20250	640
582	20240705	090100	26982800	20250	20100	20250	20100	523
583	20240705	090000	16463150	20100	20300	20300	20100	814