KissMeData/043610/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193000	172177210	2740	2740	2740	2740	4640
3	20240702	192900	172177210	2740	2740	2740	2740	0
4	20240702	192800	172177210	2740	2740	2740	2740	0
5	20240702	192700	172177210	2740	2740	2740	2740	0
6	20240702	192600	172177210	2740	2740	2740	2740	0
7	20240702	192500	172177210	2740	2740	2740	2740	0
8	20240702	192400	172177210	2740	2740	2740	2740	0
9	20240702	192300	172177210	2740	2740	2740	2740	0
10	20240702	192200	172177210	2740	2740	2740	2740	0
11	20240702	192100	172177210	2740	2740	2740	2740	0
12	20240702	192000	172177210	2740	2740	2740	2740	0
13	20240702	191900	172177210	2740	2740	2740	2740	0
14	20240702	191800	172177210	2740	2740	2740	2740	0
15	20240702	191700	172177210	2740	2740	2740	2740	0
16	20240702	191600	172177210	2740	2740	2740	2740	0
17	20240702	191500	172177210	2740	2740	2740	2740	0
18	20240702	191400	172177210	2740	2740	2740	2740	0
19	20240702	191300	172177210	2740	2740	2740	2740	0
20	20240702	191200	172177210	2740	2740	2740	2740	0
21	20240702	191100	172177210	2740	2740	2740	2740	0
22	20240702	191000	172177210	2740	2740	2740	2740	0
23	20240702	190900	172177210	2740	2740	2740	2740	0
24	20240702	190800	172177210	2740	2740	2740	2740	0
25	20240702	190700	172177210	2740	2740	2740	2740	0
26	20240702	190600	172177210	2740	2740	2740	2740	0
27	20240702	190500	172177210	2740	2740	2740	2740	0
28	20240702	190400	172177210	2740	2740	2740	2740	0
29	20240702	190300	172177210	2740	2740	2740	2740	0
30	20240702	190200	172177210	2740	2740	2740	2740	0
31	20240702	190100	172177210	2740	2740	2740	2740	0
32	20240702	190000	172177210	2740	2740	2740	2740	4640
33	20240702	185900	172177210	2740	2740	2740	2740	0
34	20240702	185800	172177210	2740	2740	2740	2740	0
35	20240702	185700	172177210	2740	2740	2740	2740	0
36	20240702	185600	172177210	2740	2740	2740	2740	0
37	20240702	185500	172177210	2740	2740	2740	2740	0
38	20240702	185400	172177210	2740	2740	2740	2740	0
39	20240702	185300	172177210	2740	2740	2740	2740	0
40	20240702	185200	172177210	2740	2740	2740	2740	0
41	20240702	185100	172177210	2740	2740	2740	2740	0
42	20240702	185000	172177210	2740	2740	2740	2740	0
43	20240702	184900	172177210	2740	2740	2740	2740	0
44	20240702	184800	172177210	2740	2740	2740	2740	0
45	20240702	184700	172177210	2740	2740	2740	2740	0
46	20240702	184600	172177210	2740	2740	2740	2740	0
47	20240702	184500	172177210	2740	2740	2740	2740	0
48	20240702	184400	172177210	2740	2740	2740	2740	0
49	20240702	184300	172177210	2740	2740	2740	2740	0
50	20240702	184200	172177210	2740	2740	2740	2740	0
51	20240702	184100	172177210	2740	2740	2740	2740	0
52	20240702	184000	172177210	2740	2740	2740	2740	0
53	20240702	183900	172177210	2740	2740	2740	2740	0
54	20240702	183800	172177210	2740	2740	2740	2740	0
55	20240702	183700	172177210	2740	2740	2740	2740	0
56	20240702	183600	172177210	2740	2740	2740	2740	0
57	20240702	183500	172177210	2740	2740	2740	2740	0
58	20240702	183400	172177210	2740	2740	2740	2740	0
59	20240702	183300	172177210	2740	2740	2740	2740	0
60	20240702	183200	172177210	2740	2740	2740	2740	0
61	20240702	183100	172177210	2740	2740	2740	2740	0
62	20240702	183000	172177210	2740	2740	2740	2740	4640
63	20240702	182900	172177210	2740	2740	2740	2740	0
64	20240702	182800	172177210	2740	2740	2740	2740	0
65	20240702	182700	172177210	2740	2740	2740	2740	0
66	20240702	182600	172177210	2740	2740	2740	2740	0
67	20240702	182500	172177210	2740	2740	2740	2740	0
68	20240702	182400	172177210	2740	2740	2740	2740	0
69	20240702	182300	172177210	2740	2740	2740	2740	0
70	20240702	182200	172177210	2740	2740	2740	2740	0
71	20240702	182100	172177210	2740	2740	2740	2740	0
72	20240702	182000	172177210	2740	2740	2740	2740	0
73	20240702	181900	172177210	2740	2740	2740	2740	0
74	20240702	181800	172177210	2740	2740	2740	2740	0
75	20240702	181700	172177210	2740	2740	2740	2740	0
76	20240702	181600	172177210	2740	2740	2740	2740	0
77	20240702	181500	172177210	2740	2740	2740	2740	0
78	20240702	181400	172177210	2740	2740	2740	2740	0
79	20240702	181300	172177210	2740	2740	2740	2740	0
80	20240702	181200	172177210	2740	2740	2740	2740	0
81	20240702	181100	172177210	2740	2740	2740	2740	0
82	20240702	181000	172177210	2740	2740	2740	2740	0
83	20240702	180900	172177210	2740	2740	2740	2740	0
84	20240702	180800	172177210	2740	2740	2740	2740	0
85	20240702	180700	172177210	2740	2740	2740	2740	0
86	20240702	180600	172177210	2740	2740	2740	2740	0
87	20240702	180500	172177210	2740	2740	2740	2740	0
88	20240702	180400	172177210	2740	2740	2740	2740	0
89	20240702	180300	172177210	2740	2740	2740	2740	0
90	20240702	180200	172177210	2740	2740	2740	2740	0
91	20240702	180100	172177210	2740	2740	2740	2740	0
92	20240702	180000	172177210	2740	2740	2740	2740	4640
93	20240702	175900	172177210	2740	2740	2740	2740	0
94	20240702	175800	172177210	2740	2740	2740	2740	0
95	20240702	175700	172177210	2740	2740	2740	2740	0
96	20240702	175600	172177210	2740	2740	2740	2740	0
97	20240702	175500	172177210	2740	2740	2740	2740	0
98	20240702	175400	172177210	2740	2740	2740	2740	0
99	20240702	175300	172177210	2740	2740	2740	2740	0
100	20240702	175200	172177210	2740	2740	2740	2740	0
101	20240702	175100	172177210	2740	2740	2740	2740	0
102	20240702	175000	172177210	2740	2740	2740	2740	0
103	20240702	174900	172177210	2740	2740	2740	2740	0
104	20240702	174800	172177210	2740	2740	2740	2740	0
105	20240702	174700	172177210	2740	2740	2740	2740	0
106	20240702	174600	172177210	2740	2740	2740	2740	0
107	20240702	174500	172177210	2740	2740	2740	2740	0
108	20240702	174400	172177210	2740	2740	2740	2740	0
109	20240702	174300	172177210	2740	2740	2740	2740	0
110	20240702	174200	172177210	2740	2740	2740	2740	0
111	20240702	174100	172177210	2740	2740	2740	2740	0
112	20240702	174000	172177210	2740	2740	2740	2740	0
113	20240702	173900	172177210	2740	2740	2740	2740	0
114	20240702	173800	172177210	2740	2740	2740	2740	0
115	20240702	173700	172177210	2740	2740	2740	2740	0
116	20240702	173600	172177210	2740	2740	2740	2740	0
117	20240702	173500	172177210	2740	2740	2740	2740	0
118	20240702	173400	172177210	2740	2740	2740	2740	0
119	20240702	173300	172177210	2740	2740	2740	2740	0
120	20240702	173200	172177210	2740	2740	2740	2740	0
121	20240702	173100	172177210	2740	2740	2740	2740	0
122	20240702	173000	172177210	2740	2740	2740	2740	4640
123	20240702	172900	172177210	2740	2740	2740	2740	0
124	20240702	172800	172177210	2740	2740	2740	2740	0
125	20240702	172700	172177210	2740	2740	2740	2740	0
126	20240702	172600	172177210	2740	2740	2740	2740	0
127	20240702	172500	172177210	2740	2740	2740	2740	0
128	20240702	172400	172177210	2740	2740	2740	2740	0
129	20240702	172300	172177210	2740	2740	2740	2740	0
130	20240702	172200	172177210	2740	2740	2740	2740	0
131	20240702	172100	172177210	2740	2740	2740	2740	0
132	20240702	172000	172177210	2740	2740	2740	2740	0
133	20240702	171900	172177210	2740	2740	2740	2740	0
134	20240702	171800	172177210	2740	2740	2740	2740	0
135	20240702	171700	172177210	2740	2740	2740	2740	0
136	20240702	171600	172177210	2740	2740	2740	2740	0
137	20240702	171500	172177210	2740	2740	2740	2740	0
138	20240702	171400	172177210	2740	2740	2740	2740	0
139	20240702	171300	172177210	2740	2740	2740	2740	0
140	20240702	171200	172177210	2740	2740	2740	2740	0
141	20240702	171100	172177210	2740	2740	2740	2740	0
142	20240702	171000	172177210	2740	2740	2740	2740	0
143	20240702	170900	172177210	2740	2740	2740	2740	0
144	20240702	170800	172177210	2740	2740	2740	2740	0
145	20240702	170700	172177210	2740	2740	2740	2740	0
146	20240702	170600	172177210	2740	2740	2740	2740	0
147	20240702	170500	172177210	2740	2740	2740	2740	0
148	20240702	170400	172177210	2740	2740	2740	2740	0
149	20240702	170300	172177210	2740	2740	2740	2740	0
150	20240702	170200	172177210	2740	2740	2740	2740	0
151	20240702	170100	172177210	2740	2740	2740	2740	0
152	20240702	170000	172177210	2740	2740	2740	2740	4640
153	20240702	165900	172177210	2740	2740	2740	2740	0
154	20240702	165800	172177210	2740	2740	2740	2740	0
155	20240702	165700	172177210	2740	2740	2740	2740	0
156	20240702	165600	172177210	2740	2740	2740	2740	0
157	20240702	165500	172177210	2740	2740	2740	2740	0
158	20240702	165400	172177210	2740	2740	2740	2740	0
159	20240702	165300	172177210	2740	2740	2740	2740	0
160	20240702	165200	172177210	2740	2740	2740	2740	0
161	20240702	165100	172177210	2740	2740	2740	2740	0
162	20240702	165000	172177210	2740	2740	2740	2740	0
163	20240702	164900	172177210	2740	2740	2740	2740	0
164	20240702	164800	172177210	2740	2740	2740	2740	0
165	20240702	164700	172177210	2740	2740	2740	2740	0
166	20240702	164600	172177210	2740	2740	2740	2740	0
167	20240702	164500	172177210	2740	2740	2740	2740	0
168	20240702	164400	172177210	2740	2740	2740	2740	0
169	20240702	164300	172177210	2740	2740	2740	2740	0
170	20240702	164200	172177210	2740	2740	2740	2740	0
171	20240702	164100	172177210	2740	2740	2740	2740	0
172	20240702	164000	172177210	2740	2740	2740	2740	0
173	20240702	163900	172177210	2740	2740	2740	2740	0
174	20240702	163800	172177210	2740	2740	2740	2740	0
175	20240702	163700	172177210	2740	2740	2740	2740	0
176	20240702	163600	172177210	2740	2740	2740	2740	0
177	20240702	163500	172177210	2740	2740	2740	2740	0
178	20240702	163400	172177210	2740	2740	2740	2740	0
179	20240702	163300	172177210	2740	2740	2740	2740	0
180	20240702	163200	172177210	2740	2740	2740	2740	0
181	20240702	163100	172177210	2740	2740	2740	2740	0
182	20240702	163000	172177210	2740	2740	2740	2740	4640
183	20240702	162900	172177210	2740	2740	2740	2740	0
184	20240702	162800	172177210	2740	2740	2740	2740	0
185	20240702	162700	172177210	2740	2740	2740	2740	0
186	20240702	162600	172177210	2740	2740	2740	2740	0
187	20240702	162500	172177210	2740	2740	2740	2740	0
188	20240702	162400	172177210	2740	2740	2740	2740	0
189	20240702	162300	172177210	2740	2740	2740	2740	0
190	20240702	162200	172177210	2740	2740	2740	2740	0
191	20240702	162100	172177210	2740	2740	2740	2740	0
192	20240702	162000	172177210	2740	2740	2740	2740	0
193	20240702	161900	172177210	2740	2740	2740	2740	0
194	20240702	161800	172177210	2740	2740	2740	2740	0
195	20240702	161700	172177210	2740	2740	2740	2740	0
196	20240702	161600	172177210	2740	2740	2740	2740	0
197	20240702	161500	172177210	2740	2740	2740	2740	0
198	20240702	161400	172177210	2740	2740	2740	2740	0
199	20240702	161300	172177210	2740	2740	2740	2740	0
200	20240702	161200	172177210	2740	2740	2740	2740	0
201	20240702	161100	172177210	2740	2740	2740	2740	0
202	20240702	161000	172177210	2740	2740	2740	2740	0
203	20240702	160900	172177210	2740	2740	2740	2740	0
204	20240702	160800	172177210	2740	2740	2740	2740	0
205	20240702	160700	172177210	2740	2740	2740	2740	0
206	20240702	160600	172177210	2740	2740	2740	2740	0
207	20240702	160500	172177210	2740	2740	2740	2740	0
208	20240702	160400	172177210	2740	2740	2740	2740	0
209	20240702	160300	172177210	2740	2740	2740	2740	0
210	20240702	160200	172177210	2740	2740	2740	2740	0
211	20240702	160100	172177210	2740	2740	2740	2740	0
212	20240702	160000	172177210	2740	2740	2740	2740	4640
213	20240702	155900	172177210	2740	2740	2740	2740	0
214	20240702	155800	172177210	2740	2740	2740	2740	0
215	20240702	155700	172177210	2740	2740	2740	2740	0
216	20240702	155600	172177210	2740	2740	2740	2740	0
217	20240702	155500	172177210	2740	2740	2740	2740	0
218	20240702	155400	172177210	2740	2740	2740	2740	0
219	20240702	155300	172177210	2740	2740	2740	2740	0
220	20240702	155200	172177210	2740	2740	2740	2740	0
221	20240702	155100	172177210	2740	2740	2740	2740	0
222	20240702	155000	172177210	2740	2740	2740	2740	0
223	20240702	154900	172177210	2740	2740	2740	2740	0
224	20240702	154800	172177210	2740	2740	2740	2740	0
225	20240702	154700	172177210	2740	2740	2740	2740	0
226	20240702	154600	172177210	2740	2740	2740	2740	0
227	20240702	154500	172177210	2740	2740	2740	2740	0
228	20240702	154400	172177210	2740	2740	2740	2740	0
229	20240702	154300	172177210	2740	2740	2740	2740	0
230	20240702	154200	172177210	2740	2740	2740	2740	0
231	20240702	154100	172177210	2740	2740	2740	2740	0
232	20240702	154000	172177210	2740	2740	2740	2740	0
233	20240702	153900	172177210	2740	2740	2740	2740	0
234	20240702	153800	172177210	2740	2740	2740	2740	0
235	20240702	153700	172177210	2740	2740	2740	2740	0
236	20240702	153600	172177210	2740	2740	2740	2740	0
237	20240702	153500	172177210	2740	2740	2740	2740	0
238	20240702	153400	172177210	2740	2740	2740	2740	0
239	20240702	153300	172177210	2740	2740	2740	2740	0
240	20240702	153200	172177210	2740	2740	2740	2740	0
241	20240702	153100	172177210	2740	2740	2740	2740	0
242	20240702	153000	172177210	2740	2740	2740	2740	9280
243	20240702	152900	159463610	2730	2730	2730	2730	0
244	20240702	152800	159463610	2730	2730	2730	2730	0
245	20240702	152700	159463610	2730	2730	2730	2730	0
246	20240702	152600	159463610	2730	2730	2730	2730	0
247	20240702	152500	159463610	2730	2730	2730	2730	0
248	20240702	152400	159463610	2730	2730	2730	2730	0
249	20240702	152300	159463610	2730	2730	2730	2730	0
250	20240702	152200	159463610	2730	2730	2730	2730	0
251	20240702	152100	159463610	2730	2730	2730	2730	0
252	20240702	152000	159463610	2730	2730	2730	2730	0
253	20240702	151900	159463610	2730	2730	2730	2730	2
254	20240702	151800	159458150	2730	2730	2730	2730	0
255	20240702	151700	159458150	2730	2730	2730	2730	21
256	20240702	151600	159400820	2725	2715	2725	2715	95
257	20240702	151500	159142085	2730	2715	2730	2715	212
258	20240702	151400	158566490	2730	2730	2730	2715	252
259	20240702	151300	157882280	2715	2720	2720	2715	750
260	20240702	151200	155845650	2730	2730	2730	2730	0
261	20240702	151100	155845650	2730	2730	2730	2730	0
262	20240702	151000	155845650	2730	2730	2730	2730	0
263	20240702	150900	155845650	2730	2730	2730	2730	337
264	20240702	150800	154925640	2730	2730	2730	2730	0
265	20240702	150700	154925640	2730	2725	2730	2725	14
266	20240702	150600	154887450	2725	2725	2725	2725	131
267	20240702	150500	154530475	2720	2720	2720	2720	38
268	20240702	150400	154427115	2725	2725	2725	2725	0
269	20240702	150300	154427115	2725	2725	2725	2725	0
270	20240702	150200	154427115	2725	2720	2725	2720	6
271	20240702	150100	154410780	2720	2720	2725	2720	33
272	20240702	150000	154321010	2725	2725	2725	2725	0
273	20240702	145900	154321010	2725	2725	2725	2725	0
274	20240702	145800	154321010	2725	2725	2725	2725	0
275	20240702	145700	154321010	2725	2725	2725	2725	0
276	20240702	145600	154321010	2725	2725	2725	2725	1
277	20240702	145500	154318285	2720	2720	2720	2720	60
278	20240702	145400	154155085	2720	2720	2720	2720	230
279	20240702	145300	153529485	2720	2720	2720	2720	0
280	20240702	145200	153529485	2720	2720	2720	2720	110
281	20240702	145100	153230285	2720	2720	2720	2720	31
282	20240702	145000	153145965	2720	2720	2720	2720	150
283	20240702	144900	152737965	2720	2720	2720	2720	0
284	20240702	144800	152737965	2720	2720	2720	2720	0
285	20240702	144700	152737965	2720	2720	2720	2720	0
286	20240702	144600	152737965	2720	2715	2720	2715	19
287	20240702	144500	152686355	2715	2715	2715	2715	701
288	20240702	144400	150783140	2715	2715	2715	2715	500
289	20240702	144300	149425640	2715	2715	2715	2715	0
290	20240702	144200	149425640	2715	2715	2715	2715	0
291	20240702	144100	149425640	2715	2715	2715	2715	0
292	20240702	144000	149425640	2715	2715	2715	2715	0
293	20240702	143900	149425640	2715	2715	2715	2715	0
294	20240702	143800	149425640	2715	2710	2715	2710	2
295	20240702	143700	149420215	2715	2715	2715	2715	0
296	20240702	143600	149420215	2715	2715	2715	2715	0
297	20240702	143500	149420215	2715	2715	2715	2715	0
298	20240702	143400	149420215	2715	2715	2715	2715	0
299	20240702	143300	149420215	2715	2710	2715	2710	1020
300	20240702	143200	146655910	2715	2715	2715	2715	0
301	20240702	143100	146655910	2715	2710	2715	2710	211
302	20240702	143000	146084095	2710	2710	2710	2705	1011
303	20240702	142900	143349285	2710	2710	2710	2710	0
304	20240702	142800	143349285	2710	2710	2710	2710	929
305	20240702	142700	140831695	2715	2715	2715	2715	0
306	20240702	142600	140831695	2715	2715	2715	2715	0
307	20240702	142500	140831695	2715	2715	2715	2715	5
308	20240702	142400	140818120	2715	2710	2715	2710	189
309	20240702	142300	140305925	2710	2710	2710	2710	300
310	20240702	142200	139492925	2710	2710	2710	2710	500
311	20240702	142100	138137925	2710	2710	2710	2710	0
312	20240702	142000	138137925	2710	2710	2710	2710	1012
313	20240702	141900	135395405	2715	2715	2715	2715	12
314	20240702	141800	135362825	2715	2715	2715	2715	500
315	20240702	141700	134005325	2715	2715	2715	2715	0
316	20240702	141600	134005325	2715	2715	2715	2715	0
317	20240702	141500	134005325	2715	2715	2715	2715	0
318	20240702	141400	134005325	2715	2715	2715	2715	1
319	20240702	141300	134002610	2715	2705	2715	2705	481
320	20240702	141200	132701495	2715	2715	2715	2715	0
321	20240702	141100	132701495	2715	2715	2715	2715	0
322	20240702	141000	132701495	2715	2715	2715	2715	0
323	20240702	140900	132701495	2715	2710	2715	2710	662
324	20240702	140800	130907470	2710	2710	2710	2710	0
325	20240702	140700	130907470	2710	2710	2710	2710	0
326	20240702	140600	130907470	2710	2710	2710	2710	5
327	20240702	140500	130893920	2710	2710	2710	2710	0
328	20240702	140400	130893920	2710	2710	2710	2710	100
329	20240702	140300	130622920	2710	2710	2710	2710	0
330	20240702	140200	130622920	2710	2705	2710	2705	19
331	20240702	140100	130571520	2710	2710	2710	2710	0
332	20240702	140000	130571520	2710	2710	2710	2710	0
333	20240702	135900	130571520	2710	2710	2710	2710	1
334	20240702	135800	130568810	2705	2705	2705	2705	2
335	20240702	135700	130563400	2710	2710	2710	2710	0
336	20240702	135600	130563400	2710	2710	2710	2710	5
337	20240702	135500	130549850	2710	2710	2710	2710	0
338	20240702	135400	130549850	2710	2710	2710	2710	0
339	20240702	135300	130549850	2710	2710	2710	2710	0
340	20240702	135200	130549850	2710	2710	2710	2710	2
341	20240702	135100	130544430	2710	2710	2710	2710	0
342	20240702	135000	130544430	2710	2710	2710	2710	2
343	20240702	134900	130539010	2710	2710	2710	2710	0
344	20240702	134800	130539010	2710	2710	2710	2710	103
345	20240702	134700	130259880	2710	2710	2710	2710	0
346	20240702	134600	130259880	2710	2710	2710	2710	3
347	20240702	134500	130251750	2710	2710	2710	2710	0
348	20240702	134400	130251750	2710	2710	2710	2710	0
349	20240702	134300	130251750	2710	2710	2710	2710	0
350	20240702	134200	130251750	2710	2710	2710	2710	0
351	20240702	134100	130251750	2710	2710	2710	2710	0
352	20240702	134000	130251750	2710	2710	2710	2710	0
353	20240702	133900	130251750	2710	2710	2710	2710	0
354	20240702	133800	130251750	2710	2710	2710	2710	1
355	20240702	133700	130249040	2710	2710	2710	2710	0
356	20240702	133600	130249040	2710	2710	2710	2710	0
357	20240702	133500	130249040	2710	2710	2710	2710	0
358	20240702	133400	130249040	2710	2710	2710	2710	0
359	20240702	133300	130249040	2710	2710	2710	2710	0
360	20240702	133200	130249040	2710	2710	2710	2710	0
361	20240702	133100	130249040	2710	2710	2710	2710	0
362	20240702	133000	130249040	2710	2710	2710	2710	5
363	20240702	132900	130235490	2710	2710	2710	2710	0
364	20240702	132800	130235490	2710	2710	2710	2710	0
365	20240702	132700	130235490	2710	2710	2710	2710	0
366	20240702	132600	130235490	2710	2710	2710	2710	0
367	20240702	132500	130235490	2710	2710	2710	2710	1
368	20240702	132400	130232780	2710	2710	2710	2710	1
369	20240702	132300	130230070	2705	2705	2705	2705	1000
370	20240702	132200	127525070	2710	2710	2710	2710	0
371	20240702	132100	127525070	2710	2705	2710	2705	3
372	20240702	132000	127516950	2710	2705	2710	2705	2968
373	20240702	131900	119488505	2710	2710	2710	2710	0
374	20240702	131800	119488505	2710	2710	2710	2710	0
375	20240702	131700	119488505	2710	2710	2710	2710	0
376	20240702	131600	119488505	2710	2705	2710	2705	4101
377	20240702	131500	108395295	2710	2710	2710	2710	4
378	20240702	131400	108384455	2710	2710	2710	2710	2
379	20240702	131300	108379035	2715	2715	2715	2715	0
380	20240702	131200	108379035	2715	2715	2715	2715	0
381	20240702	131100	108379035	2715	2715	2715	2715	0
382	20240702	131000	108379035	2715	2715	2715	2715	0
383	20240702	130900	108379035	2715	2715	2715	2715	0
384	20240702	130800	108379035	2715	2715	2715	2715	0
385	20240702	130700	108379035	2715	2715	2715	2715	0
386	20240702	130600	108379035	2715	2705	2715	2705	5001
387	20240702	130500	94851320	2715	2715	2715	2715	447
388	20240702	130400	93637715	2715	2715	2715	2715	0
389	20240702	130300	93637715	2715	2705	2715	2705	2
390	20240702	130200	93632295	2715	2715	2715	2715	13
391	20240702	130100	93597000	2715	2715	2715	2715	0
392	20240702	130000	93597000	2715	2715	2715	2715	200
393	20240702	125900	93054000	2715	2715	2715	2715	0
394	20240702	125800	93054000	2715	2715	2715	2715	2
395	20240702	125700	93048570	2715	2715	2715	2715	0
396	20240702	125600	93048570	2715	2715	2715	2715	0
397	20240702	125500	93048570	2715	2715	2715	2715	0
398	20240702	125400	93048570	2715	2715	2715	2715	0
399	20240702	125300	93048570	2715	2715	2715	2715	0
400	20240702	125200	93048570	2715	2715	2715	2715	0
401	20240702	125100	93048570	2715	2710	2715	2705	502
402	20240702	125000	91688150	2710	2710	2710	2710	2782
403	20240702	124900	84148930	2710	2710	2710	2710	5
404	20240702	124800	84135380	2710	2710	2710	2710	200
405	20240702	124700	83593380	2710	2710	2710	2710	5
406	20240702	124600	83579830	2710	2710	2710	2710	5
407	20240702	124500	83566280	2710	2710	2710	2710	0
408	20240702	124400	83566280	2710	2710	2710	2710	0
409	20240702	124300	83566280	2710	2710	2710	2710	0
410	20240702	124200	83566280	2710	2710	2710	2710	0
411	20240702	124100	83566280	2710	2710	2710	2710	0
412	20240702	124000	83566280	2710	2710	2710	2710	0
413	20240702	123900	83566280	2710	2710	2710	2710	0
414	20240702	123800	83566280	2710	2710	2710	2710	0
415	20240702	123700	83566280	2710	2710	2710	2710	100
416	20240702	123600	83295280	2710	2710	2710	2710	0
417	20240702	123500	83295280	2710	2710	2710	2710	1
418	20240702	123400	83292570	2705	2705	2705	2705	22
419	20240702	123300	83233060	2710	2710	2710	2710	2
420	20240702	123200	83227640	2710	2710	2710	2710	0
421	20240702	123100	83227640	2710	2710	2710	2710	0
422	20240702	123000	83227640	2710	2710	2710	2710	0
423	20240702	122900	83227640	2710	2710	2710	2710	0
424	20240702	122800	83227640	2710	2710	2710	2710	13
425	20240702	122700	83192410	2710	2710	2710	2710	0
426	20240702	122600	83192410	2710	2710	2710	2710	0
427	20240702	122500	83192410	2710	2710	2710	2710	0
428	20240702	122400	83192410	2710	2710	2710	2710	1
429	20240702	122300	83189700	2705	2705	2705	2705	0
430	20240702	122200	83189700	2705	2705	2705	2700	606
431	20240702	122100	81550475	2705	2705	2705	2705	0
432	20240702	122000	81550475	2705	2705	2705	2705	0
433	20240702	121900	81550475	2705	2705	2705	2705	500
434	20240702	121800	80197975	2705	2705	2705	2705	500
435	20240702	121700	78845475	2705	2705	2705	2705	403
436	20240702	121600	77755360	2705	2705	2705	2705	0
437	20240702	121500	77755360	2705	2705	2705	2705	0
438	20240702	121400	77755360	2705	2705	2705	2705	0
439	20240702	121300	77755360	2705	2705	2705	2705	0
440	20240702	121200	77755360	2705	2705	2705	2705	0
441	20240702	121100	77755360	2705	2705	2705	2705	0
442	20240702	121000	77755360	2705	2705	2705	2705	3
443	20240702	120900	77747245	2705	2705	2705	2705	0
444	20240702	120800	77747245	2705	2705	2705	2705	0
445	20240702	120700	77747245	2705	2705	2705	2705	0
446	20240702	120600	77747245	2705	2705	2705	2705	0
447	20240702	120500	77747245	2705	2705	2705	2705	28
448	20240702	120400	77671505	2710	2710	2710	2710	0
449	20240702	120300	77671505	2710	2710	2710	2710	0
450	20240702	120200	77671505	2710	2710	2710	2710	0
451	20240702	120100	77671505	2710	2705	2710	2705	573
452	20240702	120000	76121535	2705	2705	2705	2705	0
453	20240702	115900	76121535	2705	2705	2705	2705	500
454	20240702	115800	74769035	2710	2705	2710	2700	91
455	20240702	115700	74523175	2705	2705	2705	2705	0
456	20240702	115600	74523175	2705	2705	2705	2705	0
457	20240702	115500	74523175	2705	2705	2705	2705	0
458	20240702	115400	74523175	2705	2705	2705	2705	1
459	20240702	115300	74520470	2710	2710	2710	2710	10
460	20240702	115200	74493370	2710	2710	2710	2710	0
461	20240702	115100	74493370	2710	2710	2710	2710	0
462	20240702	115000	74493370	2710	2710	2710	2710	0
463	20240702	114900	74493370	2710	2710	2710	2710	0
464	20240702	114800	74493370	2710	2710	2710	2710	0
465	20240702	114700	74493370	2710	2710	2710	2710	0
466	20240702	114600	74493370	2710	2710	2710	2710	1
467	20240702	114500	74490660	2705	2705	2705	2705	90
468	20240702	114400	74247210	2710	2710	2710	2710	0
469	20240702	114300	74247210	2710	2710	2710	2710	1
470	20240702	114200	74244500	2710	2710	2710	2710	0
471	20240702	114100	74244500	2710	2710	2710	2710	12
472	20240702	114000	74211980	2710	2710	2710	2710	0
473	20240702	113900	74211980	2710	2710	2710	2710	0
474	20240702	113800	74211980	2710	2710	2710	2710	0
475	20240702	113700	74211980	2710	2710	2710	2710	50
476	20240702	113600	74076480	2710	2710	2710	2710	0
477	20240702	113500	74076480	2710	2710	2710	2710	0
478	20240702	113400	74076480	2710	2710	2710	2710	0
479	20240702	113300	74076480	2710	2710	2710	2710	1
480	20240702	113200	74073770	2705	2705	2705	2705	0
481	20240702	113100	74073770	2705	2705	2705	2705	0
482	20240702	113000	74073770	2705	2705	2705	2705	103
483	20240702	112900	73795155	2710	2710	2710	2710	0
484	20240702	112800	73795155	2710	2710	2710	2710	0
485	20240702	112700	73795155	2710	2710	2710	2710	0
486	20240702	112600	73795155	2710	2710	2710	2710	0
487	20240702	112500	73795155	2710	2710	2710	2710	1
488	20240702	112400	73792445	2710	2710	2710	2710	0
489	20240702	112300	73792445	2710	2710	2710	2710	146
490	20240702	112200	73396785	2715	2715	2715	2715	0
491	20240702	112100	73396785	2715	2715	2715	2715	0
492	20240702	112000	73396785	2715	2715	2715	2715	0
493	20240702	111900	73396785	2715	2715	2715	2715	36
494	20240702	111800	73299045	2715	2715	2715	2715	0
495	20240702	111700	73299045	2715	2715	2715	2715	0
496	20240702	111600	73299045	2715	2715	2715	2715	0
497	20240702	111500	73299045	2715	2715	2715	2715	0
498	20240702	111400	73299045	2715	2715	2715	2715	0
499	20240702	111300	73299045	2715	2715	2715	2715	0
500	20240702	111200	73299045	2715	2715	2715	2715	0
501	20240702	111100	73299045	2715	2710	2715	2710	359
502	20240702	111000	72326150	2710	2710	2710	2710	0
503	20240702	110900	72326150	2710	2715	2715	2710	44
504	20240702	110800	72206905	2710	2710	2710	2710	0
505	20240702	110700	72206905	2710	2710	2710	2710	2
506	20240702	110600	72201485	2715	2715	2715	2715	0
507	20240702	110500	72201485	2715	2715	2715	2715	0
508	20240702	110400	72201485	2715	2715	2715	2715	0
509	20240702	110300	72201485	2715	2715	2715	2715	0
510	20240702	110200	72201485	2715	2715	2715	2715	0
511	20240702	110100	72201485	2715	2715	2715	2715	0
512	20240702	110000	72201485	2715	2715	2715	2715	1
513	20240702	105900	72198770	2715	2715	2715	2715	0
514	20240702	105800	72198770	2715	2715	2715	2715	0
515	20240702	105700	72198770	2715	2715	2715	2715	0
516	20240702	105600	72198770	2715	2715	2715	2715	0
517	20240702	105500	72198770	2715	2715	2715	2715	13
518	20240702	105400	72163475	2715	2715	2715	2715	0
519	20240702	105300	72163475	2715	2715	2715	2715	0
520	20240702	105200	72163475	2715	2715	2715	2715	0
521	20240702	105100	72163475	2715	2715	2715	2715	0
522	20240702	105000	72163475	2715	2715	2715	2715	0
523	20240702	104900	72163475	2715	2715	2715	2715	0
524	20240702	104800	72163475	2715	2715	2715	2715	0
525	20240702	104700	72163475	2715	2715	2715	2715	0
526	20240702	104600	72163475	2715	2715	2715	2715	0
527	20240702	104500	72163475	2715	2715	2715	2715	0
528	20240702	104400	72163475	2715	2715	2715	2715	0
529	20240702	104300	72163475	2715	2715	2715	2715	0
530	20240702	104200	72163475	2715	2710	2715	2710	6
531	20240702	104100	72147210	2715	2715	2715	2715	0
532	20240702	104000	72147210	2715	2710	2715	2710	4
533	20240702	103900	72136365	2715	2715	2715	2715	0
534	20240702	103800	72136365	2715	2715	2715	2715	0
535	20240702	103700	72136365	2715	2715	2715	2715	0
536	20240702	103600	72136365	2715	2715	2715	2715	0
537	20240702	103500	72136365	2715	2715	2715	2715	0
538	20240702	103400	72136365	2715	2715	2715	2715	30
539	20240702	103300	72054915	2725	2725	2725	2725	0
540	20240702	103200	72054915	2725	2725	2725	2725	0
541	20240702	103100	72054915	2725	2725	2725	2725	0
542	20240702	103000	72054915	2725	2725	2725	2725	0
543	20240702	102900	72054915	2725	2725	2725	2725	0
544	20240702	102800	72054915	2725	2700	2725	2700	420
545	20240702	102700	70917460	2700	2700	2700	2700	20
546	20240702	102600	70863460	2700	2700	2700	2700	0
547	20240702	102500	70863460	2700	2705	2705	2695	1267
548	20240702	102400	67446415	2720	2720	2720	2720	0
549	20240702	102300	67446415	2720	2720	2720	2720	0
550	20240702	102200	67446415	2720	2720	2720	2720	0
551	20240702	102100	67446415	2720	2720	2720	2720	0
552	20240702	102000	67446415	2720	2720	2720	2720	0
553	20240702	101900	67446415	2720	2720	2720	2720	1
554	20240702	101800	67443695	2710	2710	2710	2710	5000
555	20240702	101700	53893695	2710	2710	2710	2710	0
556	20240702	101600	53893695	2710	2710	2710	2710	0
557	20240702	101500	53893695	2710	2710	2710	2710	3
558	20240702	101400	53885565	2710	2710	2710	2710	0
559	20240702	101300	53885565	2710	2710	2710	2710	0
560	20240702	101200	53885565	2710	2710	2710	2710	0
561	20240702	101100	53885565	2710	2710	2710	2710	10
562	20240702	101000	53858465	2710	2710	2710	2710	0
563	20240702	100900	53858465	2710	2710	2710	2710	0
564	20240702	100800	53858465	2710	2700	2710	2700	506
565	20240702	100700	52492255	2700	2700	2700	2700	100
566	20240702	100600	52222255	2710	2710	2710	2710	0
567	20240702	100500	52222255	2710	2710	2710	2710	0
568	20240702	100400	52222255	2710	2710	2710	2710	0
569	20240702	100300	52222255	2710	2710	2710	2710	2
570	20240702	100200	52216835	2710	2705	2710	2705	7994
571	20240702	100100	30593055	2710	2710	2710	2710	0
572	20240702	100000	30593055	2710	2705	2710	2705	169
573	20240702	095900	30135890	2705	2705	2705	2705	1
574	20240702	095800	30133185	2705	2705	2705	2705	0
575	20240702	095700	30133185	2705	2705	2705	2705	0
576	20240702	095600	30133185	2705	2705	2705	2705	0
577	20240702	095500	30133185	2705	2700	2705	2700	604
578	20240702	095400	28502380	2700	2700	2700	2700	1
579	20240702	095300	28499680	2700	2700	2700	2700	1
580	20240702	095200	28496980	2700	2700	2700	2700	10
581	20240702	095100	28469980	2700	2700	2700	2700	0
582	20240702	095000	28469980	2700	2700	2700	2700	102
583	20240702	094900	28194580	2700	2700	2700	2700	0
584	20240702	094800	28194580	2700	2700	2700	2700	38
585	20240702	094700	28091980	2700	2700	2700	2700	10
586	20240702	094600	28064980	2700	2700	2700	2700	1
587	20240702	094500	28062280	2690	2690	2690	2690	2
588	20240702	094400	28056900	2690	2695	2695	2690	1017
589	20240702	094300	25319395	2700	2700	2700	2700	321
590	20240702	094200	24452695	2700	2710	2710	2700	21
591	20240702	094100	24395985	2695	2710	2710	2695	4071
592	20240702	094000	13390890	2710	2710	2710	2710	0
593	20240702	093900	13390890	2710	2710	2710	2710	355
594	20240702	093800	12428840	2710	2710	2710	2710	0
595	20240702	093700	12428840	2710	2710	2710	2710	0
596	20240702	093600	12428840	2710	2710	2710	2710	500
597	20240702	093500	11073840	2710	2710	2710	2710	1229
598	20240702	093400	7743250	2715	2715	2715	2715	171
599	20240702	093300	7278985	2715	2715	2715	2715	1
600	20240702	093200	7276270	2715	2720	2720	2715	189
601	20240702	093100	6762340	2720	2720	2720	2720	0
602	20240702	093000	6762340	2720	2720	2720	2720	0
603	20240702	092900	6762340	2720	2720	2720	2720	0
604	20240702	092800	6762340	2720	2720	2720	2720	56
605	20240702	092700	6610020	2720	2720	2720	2720	401
606	20240702	092600	5519300	2725	2725	2725	2725	506
607	20240702	092500	4140450	2740	2740	2740	2740	0
608	20240702	092400	4140450	2740	2740	2740	2740	0
609	20240702	092300	4140450	2740	2740	2740	2740	0
610	20240702	092200	4140450	2740	2740	2740	2740	0
611	20240702	092100	4140450	2740	2740	2740	2740	20
612	20240702	092000	4085650	2740	2740	2740	2740	0
613	20240702	091900	4085650	2740	2740	2740	2740	1
614	20240702	091800	4082910	2725	2725	2725	2725	330
615	20240702	091700	3183660	2740	2740	2740	2740	0
616	20240702	091600	3183660	2740	2740	2740	2740	0
617	20240702	091500	3183660	2740	2740	2740	2740	0
618	20240702	091400	3183660	2740	2740	2740	2740	0
619	20240702	091300	3183660	2740	2740	2740	2740	1
620	20240702	091200	3180920	2730	2730	2730	2730	0
621	20240702	091100	3180920	2730	2730	2730	2730	0
622	20240702	091000	3180920	2730	2730	2730	2725	378
623	20240702	090900	2148985	2745	2745	2745	2745	0
624	20240702	090800	2148985	2745	2745	2745	2745	0
625	20240702	090700	2148985	2745	2745	2745	2745	0
626	20240702	090600	2148985	2745	2735	2745	2735	398
627	20240702	090500	1060445	2745	2745	2745	2745	1
628	20240702	090400	1057700	2740	2740	2740	2740	169
629	20240702	090300	594640	2745	2740	2745	2740	2
630	20240702	090200	589155	2745	2740	2745	2740	11
631	20240702	090100	559010	2750	2745	2750	2745	8
632	20240702	090000	537040	2740	2740	2740	2740	195