KissMeData/093920/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201000	126301300	5660	5660	5660	5660	1064
3	20240705	200900	126301300	5660	5660	5660	5660	0
4	20240705	200800	126301300	5660	5660	5660	5660	0
5	20240705	200700	126301300	5660	5660	5660	5660	0
6	20240705	200600	126301300	5660	5660	5660	5660	0
7	20240705	200500	126301300	5660	5660	5660	5660	0
8	20240705	200400	126301300	5660	5660	5660	5660	0
9	20240705	200300	126301300	5660	5660	5660	5660	0
10	20240705	200200	126301300	5660	5660	5660	5660	0
11	20240705	200100	126301300	5660	5660	5660	5660	0
12	20240705	200000	126301300	5660	5660	5660	5660	0
13	20240705	195900	126301300	5660	5660	5660	5660	0
14	20240705	195800	126301300	5660	5660	5660	5660	0
15	20240705	195700	126301300	5660	5660	5660	5660	0
16	20240705	195600	126301300	5660	5660	5660	5660	0
17	20240705	195500	126301300	5660	5660	5660	5660	0
18	20240705	195400	126301300	5660	5660	5660	5660	0
19	20240705	195300	126301300	5660	5660	5660	5660	0
20	20240705	195200	126301300	5660	5660	5660	5660	0
21	20240705	195100	126301300	5660	5660	5660	5660	0
22	20240705	195000	126301300	5660	5660	5660	5660	0
23	20240705	194900	126301300	5660	5660	5660	5660	0
24	20240705	194800	126301300	5660	5660	5660	5660	0
25	20240705	194700	126301300	5660	5660	5660	5660	0
26	20240705	194600	126301300	5660	5660	5660	5660	0
27	20240705	194500	126301300	5660	5660	5660	5660	0
28	20240705	194400	126301300	5660	5660	5660	5660	0
29	20240705	194300	126301300	5660	5660	5660	5660	0
30	20240705	194200	126301300	5660	5660	5660	5660	0
31	20240705	194100	126301300	5660	5660	5660	5660	0
32	20240705	194000	126301300	5660	5660	5660	5660	1064
33	20240705	193900	126301300	5660	5660	5660	5660	0
34	20240705	193800	126301300	5660	5660	5660	5660	0
35	20240705	193700	126301300	5660	5660	5660	5660	0
36	20240705	193600	126301300	5660	5660	5660	5660	0
37	20240705	193500	126301300	5660	5660	5660	5660	0
38	20240705	193400	126301300	5660	5660	5660	5660	0
39	20240705	193300	126301300	5660	5660	5660	5660	0
40	20240705	193200	126301300	5660	5660	5660	5660	0
41	20240705	193100	126301300	5660	5660	5660	5660	0
42	20240705	193000	126301300	5660	5660	5660	5660	0
43	20240705	192900	126301300	5660	5660	5660	5660	0
44	20240705	192800	126301300	5660	5660	5660	5660	0
45	20240705	192700	126301300	5660	5660	5660	5660	0
46	20240705	192600	126301300	5660	5660	5660	5660	0
47	20240705	192500	126301300	5660	5660	5660	5660	0
48	20240705	192400	126301300	5660	5660	5660	5660	0
49	20240705	192300	126301300	5660	5660	5660	5660	0
50	20240705	192200	126301300	5660	5660	5660	5660	0
51	20240705	192100	126301300	5660	5660	5660	5660	0
52	20240705	192000	126301300	5660	5660	5660	5660	0
53	20240705	191900	126301300	5660	5660	5660	5660	0
54	20240705	191800	126301300	5660	5660	5660	5660	0
55	20240705	191700	126301300	5660	5660	5660	5660	0
56	20240705	191600	126301300	5660	5660	5660	5660	0
57	20240705	191500	126301300	5660	5660	5660	5660	0
58	20240705	191400	126301300	5660	5660	5660	5660	0
59	20240705	191300	126301300	5660	5660	5660	5660	0
60	20240705	191200	126301300	5660	5660	5660	5660	0
61	20240705	191100	126301300	5660	5660	5660	5660	0
62	20240705	191000	126301300	5660	5660	5660	5660	1064
63	20240705	190900	126301300	5660	5660	5660	5660	0
64	20240705	190800	126301300	5660	5660	5660	5660	0
65	20240705	190700	126301300	5660	5660	5660	5660	0
66	20240705	190600	126301300	5660	5660	5660	5660	0
67	20240705	190500	126301300	5660	5660	5660	5660	0
68	20240705	190400	126301300	5660	5660	5660	5660	0
69	20240705	190300	126301300	5660	5660	5660	5660	0
70	20240705	190200	126301300	5660	5660	5660	5660	0
71	20240705	190100	126301300	5660	5660	5660	5660	0
72	20240705	190000	126301300	5660	5660	5660	5660	0
73	20240705	185900	126301300	5660	5660	5660	5660	0
74	20240705	185800	126301300	5660	5660	5660	5660	0
75	20240705	185700	126301300	5660	5660	5660	5660	0
76	20240705	185600	126301300	5660	5660	5660	5660	0
77	20240705	185500	126301300	5660	5660	5660	5660	0
78	20240705	185400	126301300	5660	5660	5660	5660	0
79	20240705	185300	126301300	5660	5660	5660	5660	0
80	20240705	185200	126301300	5660	5660	5660	5660	0
81	20240705	185100	126301300	5660	5660	5660	5660	0
82	20240705	185000	126301300	5660	5660	5660	5660	0
83	20240705	184900	126301300	5660	5660	5660	5660	0
84	20240705	184800	126301300	5660	5660	5660	5660	0
85	20240705	184700	126301300	5660	5660	5660	5660	0
86	20240705	184600	126301300	5660	5660	5660	5660	0
87	20240705	184500	126301300	5660	5660	5660	5660	0
88	20240705	184400	126301300	5660	5660	5660	5660	0
89	20240705	184300	126301300	5660	5660	5660	5660	0
90	20240705	184200	126301300	5660	5660	5660	5660	0
91	20240705	184100	126301300	5660	5660	5660	5660	0
92	20240705	184000	126301300	5660	5660	5660	5660	1064
93	20240705	183900	126301300	5660	5660	5660	5660	0
94	20240705	183800	126301300	5660	5660	5660	5660	0
95	20240705	183700	126301300	5660	5660	5660	5660	0
96	20240705	183600	126301300	5660	5660	5660	5660	0
97	20240705	183500	126301300	5660	5660	5660	5660	0
98	20240705	183400	126301300	5660	5660	5660	5660	0
99	20240705	183300	126301300	5660	5660	5660	5660	0
100	20240705	183200	126301300	5660	5660	5660	5660	0
101	20240705	183100	126301300	5660	5660	5660	5660	0
102	20240705	183000	126301300	5660	5660	5660	5660	0
103	20240705	182900	126301300	5660	5660	5660	5660	0
104	20240705	182800	126301300	5660	5660	5660	5660	0
105	20240705	182700	126301300	5660	5660	5660	5660	0
106	20240705	182600	126301300	5660	5660	5660	5660	0
107	20240705	182500	126301300	5660	5660	5660	5660	0
108	20240705	182400	126301300	5660	5660	5660	5660	0
109	20240705	182300	126301300	5660	5660	5660	5660	0
110	20240705	182200	126301300	5660	5660	5660	5660	0
111	20240705	182100	126301300	5660	5660	5660	5660	0
112	20240705	182000	126301300	5660	5660	5660	5660	0
113	20240705	181900	126301300	5660	5660	5660	5660	0
114	20240705	181800	126301300	5660	5660	5660	5660	0
115	20240705	181700	126301300	5660	5660	5660	5660	0
116	20240705	181600	126301300	5660	5660	5660	5660	0
117	20240705	181500	126301300	5660	5660	5660	5660	0
118	20240705	181400	126301300	5660	5660	5660	5660	0
119	20240705	181300	126301300	5660	5660	5660	5660	0
120	20240705	181200	126301300	5660	5660	5660	5660	0
121	20240705	181100	126301300	5660	5660	5660	5660	0
122	20240705	181000	126301300	5660	5660	5660	5660	1064
123	20240705	180900	126301300	5660	5660	5660	5660	0
124	20240705	180800	126301300	5660	5660	5660	5660	0
125	20240705	180700	126301300	5660	5660	5660	5660	0
126	20240705	180600	126301300	5660	5660	5660	5660	0
127	20240705	180500	126301300	5660	5660	5660	5660	0
128	20240705	180400	126301300	5660	5660	5660	5660	0
129	20240705	180300	126301300	5660	5660	5660	5660	0
130	20240705	180200	126301300	5660	5660	5660	5660	0
131	20240705	180100	126301300	5660	5660	5660	5660	0
132	20240705	180000	126301300	5660	5660	5660	5660	0
133	20240705	175900	126301300	5660	5660	5660	5660	0
134	20240705	175800	126301300	5660	5660	5660	5660	0
135	20240705	175700	126301300	5660	5660	5660	5660	0
136	20240705	175600	126301300	5660	5660	5660	5660	0
137	20240705	175500	126301300	5660	5660	5660	5660	0
138	20240705	175400	126301300	5660	5660	5660	5660	0
139	20240705	175300	126301300	5660	5660	5660	5660	0
140	20240705	175200	126301300	5660	5660	5660	5660	0
141	20240705	175100	126301300	5660	5660	5660	5660	0
142	20240705	175000	126301300	5660	5660	5660	5660	0
143	20240705	174900	126301300	5660	5660	5660	5660	0
144	20240705	174800	126301300	5660	5660	5660	5660	0
145	20240705	174700	126301300	5660	5660	5660	5660	0
146	20240705	174600	126301300	5660	5660	5660	5660	0
147	20240705	174500	126301300	5660	5660	5660	5660	0
148	20240705	174400	126301300	5660	5660	5660	5660	0
149	20240705	174300	126301300	5660	5660	5660	5660	0
150	20240705	174200	126301300	5660	5660	5660	5660	0
151	20240705	174100	126301300	5660	5660	5660	5660	0
152	20240705	174000	126301300	5660	5660	5660	5660	1064
153	20240705	173900	126301300	5660	5660	5660	5660	0
154	20240705	173800	126301300	5660	5660	5660	5660	0
155	20240705	173700	126301300	5660	5660	5660	5660	0
156	20240705	173600	126301300	5660	5660	5660	5660	0
157	20240705	173500	126301300	5660	5660	5660	5660	0
158	20240705	173400	126301300	5660	5660	5660	5660	0
159	20240705	173300	126301300	5660	5660	5660	5660	0
160	20240705	173200	126301300	5660	5660	5660	5660	0
161	20240705	173100	126301300	5660	5660	5660	5660	0
162	20240705	173000	126301300	5660	5660	5660	5660	0
163	20240705	172900	126301300	5660	5660	5660	5660	0
164	20240705	172800	126301300	5660	5660	5660	5660	0
165	20240705	172700	126301300	5660	5660	5660	5660	0
166	20240705	172600	126301300	5660	5660	5660	5660	0
167	20240705	172500	126301300	5660	5660	5660	5660	0
168	20240705	172400	126301300	5660	5660	5660	5660	0
169	20240705	172300	126301300	5660	5660	5660	5660	0
170	20240705	172200	126301300	5660	5660	5660	5660	0
171	20240705	172100	126301300	5660	5660	5660	5660	0
172	20240705	172000	126301300	5660	5660	5660	5660	0
173	20240705	171900	126301300	5660	5660	5660	5660	0
174	20240705	171800	126301300	5660	5660	5660	5660	0
175	20240705	171700	126301300	5660	5660	5660	5660	0
176	20240705	171600	126301300	5660	5660	5660	5660	0
177	20240705	171500	126301300	5660	5660	5660	5660	0
178	20240705	171400	126301300	5660	5660	5660	5660	0
179	20240705	171300	126301300	5660	5660	5660	5660	0
180	20240705	171200	126301300	5660	5660	5660	5660	0
181	20240705	171100	126301300	5660	5660	5660	5660	0
182	20240705	171000	126301300	5660	5660	5660	5660	1064
183	20240705	170900	126301300	5660	5660	5660	5660	0
184	20240705	170800	126301300	5660	5660	5660	5660	0
185	20240705	170700	126301300	5660	5660	5660	5660	0
186	20240705	170600	126301300	5660	5660	5660	5660	0
187	20240705	170500	126301300	5660	5660	5660	5660	0
188	20240705	170400	126301300	5660	5660	5660	5660	0
189	20240705	170300	126301300	5660	5660	5660	5660	0
190	20240705	170200	126301300	5660	5660	5660	5660	0
191	20240705	170100	126301300	5660	5660	5660	5660	0
192	20240705	170000	126301300	5660	5660	5660	5660	0
193	20240705	165900	126301300	5660	5660	5660	5660	0
194	20240705	165800	126301300	5660	5660	5660	5660	0
195	20240705	165700	126301300	5660	5660	5660	5660	0
196	20240705	165600	126301300	5660	5660	5660	5660	0
197	20240705	165500	126301300	5660	5660	5660	5660	0
198	20240705	165400	126301300	5660	5660	5660	5660	0
199	20240705	165300	126301300	5660	5660	5660	5660	0
200	20240705	165200	126301300	5660	5660	5660	5660	0
201	20240705	165100	126301300	5660	5660	5660	5660	0
202	20240705	165000	126301300	5660	5660	5660	5660	0
203	20240705	164900	126301300	5660	5660	5660	5660	0
204	20240705	164800	126301300	5660	5660	5660	5660	0
205	20240705	164700	126301300	5660	5660	5660	5660	0
206	20240705	164600	126301300	5660	5660	5660	5660	0
207	20240705	164500	126301300	5660	5660	5660	5660	0
208	20240705	164400	126301300	5660	5660	5660	5660	0
209	20240705	164300	126301300	5660	5660	5660	5660	0
210	20240705	164200	126301300	5660	5660	5660	5660	0
211	20240705	164100	126301300	5660	5660	5660	5660	0
212	20240705	164000	126301300	5660	5660	5660	5660	1064
213	20240705	163900	126301300	5660	5660	5660	5660	0
214	20240705	163800	126301300	5660	5660	5660	5660	0
215	20240705	163700	126301300	5660	5660	5660	5660	0
216	20240705	163600	126301300	5660	5660	5660	5660	0
217	20240705	163500	126301300	5660	5660	5660	5660	0
218	20240705	163400	126301300	5660	5660	5660	5660	0
219	20240705	163300	126301300	5660	5660	5660	5660	0
220	20240705	163200	126301300	5660	5660	5660	5660	0
221	20240705	163100	126301300	5660	5660	5660	5660	0
222	20240705	163000	126301300	5660	5660	5660	5660	0
223	20240705	162900	126301300	5660	5660	5660	5660	0
224	20240705	162800	126301300	5660	5660	5660	5660	0
225	20240705	162700	126301300	5660	5660	5660	5660	0
226	20240705	162600	126301300	5660	5660	5660	5660	0
227	20240705	162500	126301300	5660	5660	5660	5660	0
228	20240705	162400	126301300	5660	5660	5660	5660	0
229	20240705	162300	126301300	5660	5660	5660	5660	0
230	20240705	162200	126301300	5660	5660	5660	5660	0
231	20240705	162100	126301300	5660	5660	5660	5660	0
232	20240705	162000	126301300	5660	5660	5660	5660	0
233	20240705	161900	126301300	5660	5660	5660	5660	0
234	20240705	161800	126301300	5660	5660	5660	5660	0
235	20240705	161700	126301300	5660	5660	5660	5660	0
236	20240705	161600	126301300	5660	5660	5660	5660	0
237	20240705	161500	126301300	5660	5660	5660	5660	0
238	20240705	161400	126301300	5660	5660	5660	5660	0
239	20240705	161300	126301300	5660	5660	5660	5660	0
240	20240705	161200	126301300	5660	5660	5660	5660	0
241	20240705	161100	126301300	5660	5660	5660	5660	0
242	20240705	161000	126301300	5660	5660	5660	5660	1064
243	20240705	160900	126301300	5660	5660	5660	5660	0
244	20240705	160800	126301300	5660	5660	5660	5660	0
245	20240705	160700	126301300	5660	5660	5660	5660	0
246	20240705	160600	126301300	5660	5660	5660	5660	0
247	20240705	160500	126301300	5660	5660	5660	5660	0
248	20240705	160400	126301300	5660	5660	5660	5660	0
249	20240705	160300	126301300	5660	5660	5660	5660	0
250	20240705	160200	126301300	5660	5660	5660	5660	0
251	20240705	160100	126301300	5660	5660	5660	5660	0
252	20240705	160000	126301300	5660	5660	5660	5660	0
253	20240705	155900	126301300	5660	5660	5660	5660	0
254	20240705	155800	126301300	5660	5660	5660	5660	0
255	20240705	155700	126301300	5660	5660	5660	5660	0
256	20240705	155600	126301300	5660	5660	5660	5660	0
257	20240705	155500	126301300	5660	5660	5660	5660	0
258	20240705	155400	126301300	5660	5660	5660	5660	0
259	20240705	155300	126301300	5660	5660	5660	5660	0
260	20240705	155200	126301300	5660	5660	5660	5660	0
261	20240705	155100	126301300	5660	5660	5660	5660	0
262	20240705	155000	126301300	5660	5660	5660	5660	0
263	20240705	154900	126301300	5660	5660	5660	5660	0
264	20240705	154800	126301300	5660	5660	5660	5660	0
265	20240705	154700	126301300	5660	5660	5660	5660	0
266	20240705	154600	126301300	5660	5660	5660	5660	0
267	20240705	154500	126301300	5660	5660	5660	5660	0
268	20240705	154400	126301300	5660	5660	5660	5660	0
269	20240705	154300	126301300	5660	5660	5660	5660	0
270	20240705	154200	126301300	5660	5660	5660	5660	0
271	20240705	154100	126301300	5660	5660	5660	5660	0
272	20240705	154000	126301300	5660	5660	5660	5660	1064
273	20240705	153900	126301300	5660	5660	5660	5660	0
274	20240705	153800	126301300	5660	5660	5660	5660	0
275	20240705	153700	126301300	5660	5660	5660	5660	0
276	20240705	153600	126301300	5660	5660	5660	5660	0
277	20240705	153500	126301300	5660	5660	5660	5660	0
278	20240705	153400	126301300	5660	5660	5660	5660	0
279	20240705	153300	126301300	5660	5660	5660	5660	0
280	20240705	153200	126301300	5660	5660	5660	5660	0
281	20240705	153100	126301300	5660	5660	5660	5660	0
282	20240705	153000	126301300	5660	5660	5660	5660	1064
283	20240705	152900	120279060	5640	5640	5640	5640	0
284	20240705	152800	120279060	5640	5640	5640	5640	0
285	20240705	152700	120279060	5640	5640	5640	5640	0
286	20240705	152600	120279060	5640	5640	5640	5640	0
287	20240705	152500	120279060	5640	5640	5640	5640	0
288	20240705	152400	120279060	5640	5640	5640	5640	0
289	20240705	152300	120279060	5640	5640	5640	5640	0
290	20240705	152200	120279060	5640	5640	5640	5640	0
291	20240705	152100	120279060	5640	5640	5640	5640	0
292	20240705	152000	120279060	5640	5640	5640	5640	0
293	20240705	151900	120279060	5640	5640	5640	5640	0
294	20240705	151800	120279060	5640	5630	5640	5630	300
295	20240705	151700	118589270	5630	5630	5630	5630	0
296	20240705	151600	118589270	5630	5630	5630	5630	0
297	20240705	151500	118589270	5630	5630	5630	5620	35
298	20240705	151400	118392550	5620	5630	5630	5620	10
299	20240705	151300	118336340	5620	5620	5620	5620	1
300	20240705	151200	118330720	5630	5630	5630	5630	0
301	20240705	151100	118330720	5630	5630	5630	5630	1026
302	20240705	151000	112554340	5630	5630	5630	5630	0
303	20240705	150900	112554340	5630	5630	5630	5630	0
304	20240705	150800	112554340	5630	5630	5630	5630	0
305	20240705	150700	112554340	5630	5630	5630	5630	0
306	20240705	150600	112554340	5630	5630	5630	5630	0
307	20240705	150500	112554340	5630	5630	5630	5630	0
308	20240705	150400	112554340	5630	5630	5630	5630	0
309	20240705	150300	112554340	5630	5640	5640	5630	11
310	20240705	150200	112492310	5640	5640	5640	5640	0
311	20240705	150100	112492310	5640	5640	5640	5640	0
312	20240705	150000	112492310	5640	5640	5640	5640	10
313	20240705	145900	112435910	5640	5640	5640	5640	0
314	20240705	145800	112435910	5640	5640	5640	5640	0
315	20240705	145700	112435910	5640	5640	5640	5640	0
316	20240705	145600	112435910	5640	5640	5640	5640	0
317	20240705	145500	112435910	5640	5640	5640	5640	0
318	20240705	145400	112435910	5640	5640	5640	5640	5
319	20240705	145300	112407710	5640	5640	5640	5640	65
320	20240705	145200	112041110	5640	5640	5640	5640	0
321	20240705	145100	112041110	5640	5640	5640	5640	0
322	20240705	145000	112041110	5640	5640	5640	5640	26
323	20240705	144900	111894470	5650	5650	5650	5650	0
324	20240705	144800	111894470	5650	5650	5650	5650	0
325	20240705	144700	111894470	5650	5650	5650	5650	0
326	20240705	144600	111894470	5650	5650	5650	5650	0
327	20240705	144500	111894470	5650	5650	5650	5650	0
328	20240705	144400	111894470	5650	5650	5650	5650	0
329	20240705	144300	111894470	5650	5650	5650	5650	0
330	20240705	144200	111894470	5650	5650	5650	5650	0
331	20240705	144100	111894470	5650	5650	5650	5650	0
332	20240705	144000	111894470	5650	5650	5650	5650	0
333	20240705	143900	111894470	5650	5650	5650	5650	0
334	20240705	143800	111894470	5650	5650	5650	5650	0
335	20240705	143700	111894470	5650	5650	5650	5650	0
336	20240705	143600	111894470	5650	5650	5650	5650	0
337	20240705	143500	111894470	5650	5650	5650	5650	0
338	20240705	143400	111894470	5650	5650	5650	5650	0
339	20240705	143300	111894470	5650	5650	5650	5650	0
340	20240705	143200	111894470	5650	5650	5650	5650	0
341	20240705	143100	111894470	5650	5650	5650	5650	0
342	20240705	143000	111894470	5650	5650	5650	5650	1
343	20240705	142900	111888820	5660	5660	5660	5660	0
344	20240705	142800	111888820	5660	5660	5660	5660	0
345	20240705	142700	111888820	5660	5660	5660	5660	0
346	20240705	142600	111888820	5660	5660	5660	5660	5
347	20240705	142500	111860520	5660	5660	5660	5660	0
348	20240705	142400	111860520	5660	5660	5660	5660	0
349	20240705	142300	111860520	5660	5660	5660	5660	0
350	20240705	142200	111860520	5660	5660	5660	5660	0
351	20240705	142100	111860520	5660	5660	5660	5660	0
352	20240705	142000	111860520	5660	5660	5660	5660	0
353	20240705	141900	111860520	5660	5660	5660	5660	0
354	20240705	141800	111860520	5660	5660	5660	5660	0
355	20240705	141700	111860520	5660	5660	5660	5660	0
356	20240705	141600	111860520	5660	5660	5660	5660	3
357	20240705	141500	111843540	5660	5660	5660	5660	2
358	20240705	141400	111832220	5650	5650	5650	5650	0
359	20240705	141300	111832220	5650	5650	5650	5650	0
360	20240705	141200	111832220	5650	5650	5650	5650	0
361	20240705	141100	111832220	5650	5650	5650	5650	1
362	20240705	141000	111826570	5650	5650	5650	5650	98
363	20240705	140900	111272870	5650	5650	5650	5650	0
364	20240705	140800	111272870	5650	5650	5650	5650	0
365	20240705	140700	111272870	5650	5650	5650	5650	0
366	20240705	140600	111272870	5650	5650	5650	5650	0
367	20240705	140500	111272870	5650	5650	5650	5650	0
368	20240705	140400	111272870	5650	5650	5650	5650	10
369	20240705	140300	111216370	5650	5650	5650	5650	0
370	20240705	140200	111216370	5650	5650	5650	5650	0
371	20240705	140100	111216370	5650	5650	5650	5650	0
372	20240705	140000	111216370	5650	5650	5650	5650	0
373	20240705	135900	111216370	5650	5650	5650	5650	0
374	20240705	135800	111216370	5650	5650	5650	5650	20
375	20240705	135700	111103370	5660	5660	5660	5660	0
376	20240705	135600	111103370	5660	5660	5660	5660	0
377	20240705	135500	111103370	5660	5660	5660	5660	0
378	20240705	135400	111103370	5660	5660	5660	5660	0
379	20240705	135300	111103370	5660	5660	5660	5660	0
380	20240705	135200	111103370	5660	5660	5660	5660	0
381	20240705	135100	111103370	5660	5660	5660	5660	0
382	20240705	135000	111103370	5660	5660	5660	5660	0
383	20240705	134900	111103370	5660	5660	5660	5660	0
384	20240705	134800	111103370	5660	5660	5660	5660	0
385	20240705	134700	111103370	5660	5660	5660	5660	0
386	20240705	134600	111103370	5660	5660	5660	5660	1
387	20240705	134500	111097710	5670	5670	5670	5670	0
388	20240705	134400	111097710	5670	5670	5670	5670	0
389	20240705	134300	111097710	5670	5670	5670	5670	0
390	20240705	134200	111097710	5670	5670	5670	5670	0
391	20240705	134100	111097710	5670	5650	5670	5650	3
392	20240705	134000	111080740	5660	5660	5660	5660	200
393	20240705	133900	109948740	5660	5650	5660	5650	300
394	20240705	133800	108251130	5650	5650	5650	5650	0
395	20240705	133700	108251130	5650	5650	5650	5650	0
396	20240705	133600	108251130	5650	5650	5650	5650	0
397	20240705	133500	108251130	5650	5650	5650	5650	0
398	20240705	133400	108251130	5650	5650	5650	5650	0
399	20240705	133300	108251130	5650	5650	5650	5650	0
400	20240705	133200	108251130	5650	5650	5650	5650	0
401	20240705	133100	108251130	5650	5650	5650	5650	0
402	20240705	133000	108251130	5650	5650	5650	5650	9
403	20240705	132900	108200280	5630	5630	5630	5630	0
404	20240705	132800	108200280	5630	5630	5630	5630	0
405	20240705	132700	108200280	5630	5630	5630	5630	0
406	20240705	132600	108200280	5630	5630	5630	5630	0
407	20240705	132500	108200280	5630	5630	5630	5630	0
408	20240705	132400	108200280	5630	5640	5640	5630	163
409	20240705	132300	107281330	5660	5660	5660	5660	0
410	20240705	132200	107281330	5660	5660	5660	5660	0
411	20240705	132100	107281330	5660	5660	5660	5660	10
412	20240705	132000	107224730	5660	5660	5660	5660	0
413	20240705	131900	107224730	5660	5660	5660	5660	2
414	20240705	131800	107213410	5660	5660	5660	5660	89
415	20240705	131700	106709670	5660	5660	5660	5660	0
416	20240705	131600	106709670	5660	5660	5660	5660	0
417	20240705	131500	106709670	5660	5660	5660	5660	0
418	20240705	131400	106709670	5660	5660	5660	5660	1
419	20240705	131300	106704010	5630	5630	5630	5630	0
420	20240705	131200	106704010	5630	5630	5630	5630	0
421	20240705	131100	106704010	5630	5630	5630	5630	0
422	20240705	131000	106704010	5630	5630	5630	5630	1759
423	20240705	130900	96800840	5640	5640	5640	5640	0
424	20240705	130800	96800840	5640	5640	5640	5640	241
425	20240705	130700	95441600	5640	5640	5640	5640	0
426	20240705	130600	95441600	5640	5640	5640	5640	0
427	20240705	130500	95441600	5640	5640	5640	5640	0
428	20240705	130400	95441600	5640	5640	5640	5640	0
429	20240705	130300	95441600	5640	5640	5640	5640	10
430	20240705	130200	95385200	5640	5640	5640	5640	0
431	20240705	130100	95385200	5640	5640	5640	5640	50
432	20240705	130000	95103200	5640	5640	5640	5640	0
433	20240705	125900	95103200	5640	5640	5640	5640	0
434	20240705	125800	95103200	5640	5640	5640	5640	300
435	20240705	125700	93411200	5640	5640	5640	5640	100
436	20240705	125600	92847200	5640	5640	5640	5640	0
437	20240705	125500	92847200	5640	5640	5640	5640	0
438	20240705	125400	92847200	5640	5640	5640	5640	0
439	20240705	125300	92847200	5640	5640	5640	5640	101
440	20240705	125200	92277560	5640	5640	5640	5640	0
441	20240705	125100	92277560	5640	5640	5640	5640	0
442	20240705	125000	92277560	5640	5640	5640	5640	0
443	20240705	124900	92277560	5640	5640	5640	5640	0
444	20240705	124800	92277560	5640	5640	5640	5640	140
445	20240705	124700	91487960	5640	5640	5640	5640	55
446	20240705	124600	91177760	5640	5640	5640	5640	55
447	20240705	124500	90867560	5640	5640	5640	5640	200
448	20240705	124400	89739560	5650	5640	5650	5640	51
449	20240705	124300	89451910	5640	5640	5640	5640	99
450	20240705	124200	88893550	5640	5640	5640	5640	0
451	20240705	124100	88893550	5640	5640	5640	5640	1
452	20240705	124000	88887910	5640	5640	5640	5640	0
453	20240705	123900	88887910	5640	5640	5640	5640	0
454	20240705	123800	88887910	5640	5640	5640	5640	0
455	20240705	123700	88887910	5640	5640	5640	5640	0
456	20240705	123600	88887910	5640	5640	5640	5640	0
457	20240705	123500	88887910	5640	5640	5640	5640	0
458	20240705	123400	88887910	5640	5640	5640	5640	100
459	20240705	123300	88323910	5670	5670	5670	5670	0
460	20240705	123200	88323910	5670	5650	5670	5650	8
461	20240705	123100	88278690	5670	5670	5670	5670	1
462	20240705	123000	88273020	5670	5640	5670	5640	306
463	20240705	122900	86541180	5650	5650	5650	5650	170
464	20240705	122800	85580680	5660	5660	5660	5660	0
465	20240705	122700	85580680	5660	5660	5660	5660	5
466	20240705	122600	85552380	5660	5660	5660	5660	0
467	20240705	122500	85552380	5660	5660	5660	5660	0
468	20240705	122400	85552380	5660	5660	5660	5660	0
469	20240705	122300	85552380	5660	5660	5660	5660	0
470	20240705	122200	85552380	5660	5660	5660	5660	0
471	20240705	122100	85552380	5660	5660	5660	5660	0
472	20240705	122000	85552380	5660	5660	5660	5660	0
473	20240705	121900	85552380	5660	5660	5660	5660	0
474	20240705	121800	85552380	5660	5660	5660	5660	0
475	20240705	121700	85552380	5660	5660	5660	5660	0
476	20240705	121600	85552380	5660	5660	5660	5660	0
477	20240705	121500	85552380	5660	5660	5660	5660	5
478	20240705	121400	85524080	5660	5660	5660	5660	0
479	20240705	121300	85524080	5660	5660	5660	5660	24
480	20240705	121200	85388240	5660	5660	5660	5660	10
481	20240705	121100	85331640	5650	5650	5650	5650	0
482	20240705	121000	85331640	5650	5650	5650	5650	0
483	20240705	120900	85331640	5650	5650	5650	5650	0
484	20240705	120800	85331640	5650	5650	5650	5650	43
485	20240705	120700	85088690	5640	5640	5640	5640	350
486	20240705	120600	83114690	5650	5650	5650	5650	2
487	20240705	120500	83103390	5660	5660	5660	5660	0
488	20240705	120400	83103390	5660	5660	5660	5660	291
489	20240705	120300	81456330	5660	5660	5660	5660	0
490	20240705	120200	81456330	5660	5660	5660	5660	0
491	20240705	120100	81456330	5660	5660	5660	5660	0
492	20240705	120000	81456330	5660	5660	5660	5660	1
493	20240705	115900	81450670	5660	5650	5660	5650	3273
494	20240705	115800	62943780	5650	5650	5650	5650	640
495	20240705	115700	59327780	5640	5640	5640	5640	0
496	20240705	115600	59327780	5640	5640	5640	5640	45
497	20240705	115500	59073980	5650	5650	5650	5650	0
498	20240705	115400	59073980	5650	5650	5650	5650	0
499	20240705	115300	59073980	5650	5650	5650	5650	0
500	20240705	115200	59073980	5650	5650	5650	5650	0
501	20240705	115100	59073980	5650	5650	5650	5650	10
502	20240705	115000	59017480	5650	5650	5650	5650	1
503	20240705	114900	59011830	5630	5630	5630	5630	9
504	20240705	114800	58961160	5640	5640	5640	5640	0
505	20240705	114700	58961160	5640	5640	5640	5640	0
506	20240705	114600	58961160	5640	5640	5640	5640	72
507	20240705	114500	58555080	5640	5630	5640	5630	687
508	20240705	114400	54686400	5640	5640	5640	5640	0
509	20240705	114300	54686400	5640	5640	5640	5640	0
510	20240705	114200	54686400	5640	5640	5640	5640	336
511	20240705	114100	52791360	5640	5640	5640	5640	0
512	20240705	114000	52791360	5640	5640	5640	5640	0
513	20240705	113900	52791360	5640	5640	5640	5640	354
514	20240705	113800	50794800	5640	5640	5640	5640	427
515	20240705	113700	48386520	5640	5640	5640	5640	0
516	20240705	113600	48386520	5640	5640	5640	5640	437
517	20240705	113500	45921840	5640	5640	5640	5640	0
518	20240705	113400	45921840	5640	5640	5640	5640	0
519	20240705	113300	45921840	5640	5640	5640	5640	20
520	20240705	113200	45809040	5640	5640	5640	5640	0
521	20240705	113100	45809040	5640	5640	5640	5640	0
522	20240705	113000	45809040	5640	5640	5640	5640	6
523	20240705	112900	45775200	5640	5640	5640	5640	0
524	20240705	112800	45775200	5640	5640	5640	5640	0
525	20240705	112700	45775200	5640	5640	5640	5640	0
526	20240705	112600	45775200	5640	5640	5640	5640	0
527	20240705	112500	45775200	5640	5640	5640	5640	88
528	20240705	112400	45278880	5640	5640	5640	5640	40
529	20240705	112300	45053280	5640	5640	5640	5640	1
530	20240705	112200	45047640	5630	5630	5630	5630	0
531	20240705	112100	45047640	5630	5630	5630	5630	1
532	20240705	112000	45042010	5640	5640	5640	5640	0
533	20240705	111900	45042010	5640	5640	5640	5640	0
534	20240705	111800	45042010	5640	5640	5640	5640	0
535	20240705	111700	45042010	5640	5640	5640	5640	356
536	20240705	111600	43034170	5640	5640	5640	5640	200
537	20240705	111500	41906170	5630	5630	5630	5630	0
538	20240705	111400	41906170	5630	5630	5630	5630	0
539	20240705	111300	41906170	5630	5630	5630	5630	0
540	20240705	111200	41906170	5630	5630	5630	5630	0
541	20240705	111100	41906170	5630	5630	5630	5630	39
542	20240705	111000	41686600	5640	5640	5640	5640	0
543	20240705	110900	41686600	5640	5640	5640	5640	2
544	20240705	110800	41675320	5650	5650	5650	5650	0
545	20240705	110700	41675320	5650	5650	5650	5650	0
546	20240705	110600	41675320	5650	5650	5650	5650	0
547	20240705	110500	41675320	5650	5650	5650	5650	0
548	20240705	110400	41675320	5650	5650	5650	5650	4
549	20240705	110300	41652720	5650	5650	5650	5650	0
550	20240705	110200	41652720	5650	5650	5650	5650	1
551	20240705	110100	41647070	5650	5650	5650	5650	0
552	20240705	110000	41647070	5650	5650	5650	5650	0
553	20240705	105900	41647070	5650	5650	5650	5650	0
554	20240705	105800	41647070	5650	5650	5650	5650	0
555	20240705	105700	41647070	5650	5650	5650	5650	0
556	20240705	105600	41647070	5650	5650	5650	5650	9
557	20240705	105500	41596220	5650	5650	5650	5650	0
558	20240705	105400	41596220	5650	5650	5650	5650	0
559	20240705	105300	41596220	5650	5630	5650	5630	2202
560	20240705	105200	29166540	5640	5640	5640	5640	0
561	20240705	105100	29166540	5640	5640	5640	5640	2000
562	20240705	105000	17886540	5630	5620	5630	5620	1885
563	20240705	104900	7276750	5620	5620	5620	5620	0
564	20240705	104800	7276750	5620	5610	5620	5610	202
565	20240705	104700	6143510	5610	5610	5610	5610	37
566	20240705	104600	5935940	5620	5620	5620	5620	0
567	20240705	104500	5935940	5620	5620	5620	5620	0
568	20240705	104400	5935940	5620	5620	5620	5620	0
569	20240705	104300	5935940	5620	5620	5620	5620	0
570	20240705	104200	5935940	5620	5620	5620	5620	0
571	20240705	104100	5935940	5620	5620	5620	5620	0
572	20240705	104000	5935940	5620	5620	5620	5620	0
573	20240705	103900	5935940	5620	5620	5620	5620	0
574	20240705	103800	5935940	5620	5620	5620	5620	0
575	20240705	103700	5935940	5620	5620	5620	5620	1
576	20240705	103600	5930320	5620	5620	5620	5620	3
577	20240705	103500	5913460	5610	5610	5610	5610	0
578	20240705	103400	5913460	5610	5610	5610	5610	0
579	20240705	103300	5913460	5610	5610	5610	5610	1
580	20240705	103200	5907850	5610	5610	5610	5610	1
581	20240705	103100	5902240	5620	5620	5620	5620	0
582	20240705	103000	5902240	5620	5620	5620	5620	0
583	20240705	102900	5902240	5620	5620	5620	5620	1
584	20240705	102800	5896620	5610	5610	5610	5610	20
585	20240705	102700	5784420	5620	5620	5620	5620	250
586	20240705	102600	4379420	5620	5620	5620	5620	0
587	20240705	102500	4379420	5620	5620	5620	5620	0
588	20240705	102400	4379420	5620	5620	5620	5620	0
589	20240705	102300	4379420	5620	5620	5620	5620	0
590	20240705	102200	4379420	5620	5620	5620	5620	0
591	20240705	102100	4379420	5620	5620	5620	5620	10
592	20240705	102000	4323220	5620	5620	5620	5620	4
593	20240705	101900	4300740	5620	5620	5620	5620	0
594	20240705	101800	4300740	5620	5620	5620	5620	0
595	20240705	101700	4300740	5620	5620	5620	5620	3
596	20240705	101600	4283880	5620	5620	5620	5620	2
597	20240705	101500	4272640	5620	5620	5620	5620	37
598	20240705	101400	4064700	5620	5620	5620	5620	0
599	20240705	101300	4064700	5620	5620	5620	5620	0
600	20240705	101200	4064700	5620	5620	5620	5620	20
601	20240705	101100	3952300	5620	5620	5620	5620	0
602	20240705	101000	3952300	5620	5620	5620	5620	10
603	20240705	100900	3896100	5620	5620	5620	5620	1
604	20240705	100800	3890480	5620	5620	5620	5620	0
605	20240705	100700	3890480	5620	5620	5620	5620	0
606	20240705	100600	3890480	5620	5620	5620	5620	2
607	20240705	100500	3879240	5620	5620	5620	5620	1
608	20240705	100400	3873620	5620	5620	5620	5620	0
609	20240705	100300	3873620	5620	5620	5620	5620	0
610	20240705	100200	3873620	5620	5620	5620	5620	8
611	20240705	100100	3828660	5620	5620	5620	5620	2
612	20240705	100000	3817420	5620	5620	5620	5620	0
613	20240705	095900	3817420	5620	5620	5620	5620	0
614	20240705	095800	3817420	5620	5620	5620	5620	4
615	20240705	095700	3794940	5620	5620	5620	5620	20
616	20240705	095600	3682540	5620	5620	5620	5620	2
617	20240705	095500	3671300	5620	5620	5620	5620	2
618	20240705	095400	3660060	5630	5630	5630	5630	0
619	20240705	095300	3660060	5630	5630	5630	5630	0
620	20240705	095200	3660060	5630	5630	5630	5630	0
621	20240705	095100	3660060	5630	5630	5630	5630	0
622	20240705	095000	3660060	5630	5630	5630	5630	0
623	20240705	094900	3660060	5630	5630	5630	5630	0
624	20240705	094800	3660060	5630	5630	5630	5630	0
625	20240705	094700	3660060	5630	5630	5630	5630	2
626	20240705	094600	3648800	5630	5630	5630	5630	1
627	20240705	094500	3643170	5620	5620	5620	5620	0
628	20240705	094400	3643170	5620	5620	5620	5620	0
629	20240705	094300	3643170	5620	5620	5620	5620	0
630	20240705	094200	3643170	5620	5620	5620	5620	0
631	20240705	094100	3643170	5620	5620	5620	5620	0
632	20240705	094000	3643170	5620	5620	5620	5620	0
633	20240705	093900	3643170	5620	5620	5620	5620	0
634	20240705	093800	3643170	5620	5620	5620	5620	6
635	20240705	093700	3609450	5620	5620	5620	5620	11
636	20240705	093600	3547630	5620	5620	5620	5620	0
637	20240705	093500	3547630	5620	5620	5620	5620	0
638	20240705	093400	3547630	5620	5620	5620	5620	0
639	20240705	093300	3547630	5620	5620	5620	5620	0
640	20240705	093200	3547630	5620	5620	5620	5620	55
641	20240705	093100	3238530	5620	5620	5620	5620	0
642	20240705	093000	3238530	5620	5620	5620	5620	1
643	20240705	092900	3232910	5620	5620	5620	5620	0
644	20240705	092800	3232910	5620	5620	5620	5620	0
645	20240705	092700	3232910	5620	5620	5620	5620	0
646	20240705	092600	3232910	5620	5620	5620	5620	20
647	20240705	092500	3120510	5620	5620	5620	5620	0
648	20240705	092400	3120510	5620	5620	5620	5620	0
649	20240705	092300	3120510	5620	5620	5620	5620	0
650	20240705	092200	3120510	5620	5620	5620	5620	0
651	20240705	092100	3120510	5620	5620	5620	5620	0
652	20240705	092000	3120510	5620	5620	5620	5620	1
653	20240705	091900	3114890	5620	5620	5620	5620	0
654	20240705	091800	3114890	5620	5620	5620	5620	4
655	20240705	091700	3092410	5620	5620	5620	5620	5
656	20240705	091600	3064310	5620	5620	5620	5620	12
657	20240705	091500	2996870	5620	5620	5620	5620	31
658	20240705	091400	2822650	5610	5610	5610	5610	0
659	20240705	091300	2822650	5610	5610	5610	5610	1
660	20240705	091200	2817040	5640	5640	5640	5640	0
661	20240705	091100	2817040	5640	5640	5640	5640	0
662	20240705	091000	2817040	5640	5640	5640	5640	6
663	20240705	090900	2783200	5600	5600	5600	5600	0
664	20240705	090800	2783200	5600	5600	5600	5600	0
665	20240705	090700	2783200	5600	5600	5600	5600	0
666	20240705	090600	2783200	5600	5600	5600	5600	0
667	20240705	090500	2783200	5600	5600	5600	5600	0
668	20240705	090400	2783200	5600	5600	5600	5600	0
669	20240705	090300	2783200	5600	5600	5600	5600	0
670	20240705	090200	2783200	5600	5600	5600	5600	0
671	20240705	090100	2783200	5600	5600	5600	5600	0
672	20240705	090000	2783200	5600	5600	5600	5600	497