KissMeData/053300/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193900	143448580	4385	4385	4385	4385	5086
3	20240703	193800	143448580	4385	4385	4385	4385	0
4	20240703	193700	143448580	4385	4385	4385	4385	0
5	20240703	193600	143448580	4385	4385	4385	4385	0
6	20240703	193500	143448580	4385	4385	4385	4385	0
7	20240703	193400	143448580	4385	4385	4385	4385	0
8	20240703	193300	143448580	4385	4385	4385	4385	0
9	20240703	193200	143448580	4385	4385	4385	4385	0
10	20240703	193100	143448580	4385	4385	4385	4385	0
11	20240703	193000	143448580	4385	4385	4385	4385	0
12	20240703	192900	143448580	4385	4385	4385	4385	0
13	20240703	192800	143448580	4385	4385	4385	4385	0
14	20240703	192700	143448580	4385	4385	4385	4385	0
15	20240703	192600	143448580	4385	4385	4385	4385	0
16	20240703	192500	143448580	4385	4385	4385	4385	0
17	20240703	192400	143448580	4385	4385	4385	4385	0
18	20240703	192300	143448580	4385	4385	4385	4385	0
19	20240703	192200	143448580	4385	4385	4385	4385	0
20	20240703	192100	143448580	4385	4385	4385	4385	0
21	20240703	192000	143448580	4385	4385	4385	4385	0
22	20240703	191900	143448580	4385	4385	4385	4385	0
23	20240703	191800	143448580	4385	4385	4385	4385	0
24	20240703	191700	143448580	4385	4385	4385	4385	0
25	20240703	191600	143448580	4385	4385	4385	4385	0
26	20240703	191500	143448580	4385	4385	4385	4385	0
27	20240703	191400	143448580	4385	4385	4385	4385	0
28	20240703	191300	143448580	4385	4385	4385	4385	0
29	20240703	191200	143448580	4385	4385	4385	4385	0
30	20240703	191100	143448580	4385	4385	4385	4385	0
31	20240703	191000	143448580	4385	4385	4385	4385	0
32	20240703	190900	143448580	4385	4385	4385	4385	5086
33	20240703	190800	143448580	4385	4385	4385	4385	0
34	20240703	190700	143448580	4385	4385	4385	4385	0
35	20240703	190600	143448580	4385	4385	4385	4385	0
36	20240703	190500	143448580	4385	4385	4385	4385	0
37	20240703	190400	143448580	4385	4385	4385	4385	0
38	20240703	190300	143448580	4385	4385	4385	4385	0
39	20240703	190200	143448580	4385	4385	4385	4385	0
40	20240703	190100	143448580	4385	4385	4385	4385	0
41	20240703	190000	143448580	4385	4385	4385	4385	0
42	20240703	185900	143448580	4385	4385	4385	4385	0
43	20240703	185800	143448580	4385	4385	4385	4385	0
44	20240703	185700	143448580	4385	4385	4385	4385	0
45	20240703	185600	143448580	4385	4385	4385	4385	0
46	20240703	185500	143448580	4385	4385	4385	4385	0
47	20240703	185400	143448580	4385	4385	4385	4385	0
48	20240703	185300	143448580	4385	4385	4385	4385	0
49	20240703	185200	143448580	4385	4385	4385	4385	0
50	20240703	185100	143448580	4385	4385	4385	4385	0
51	20240703	185000	143448580	4385	4385	4385	4385	0
52	20240703	184900	143448580	4385	4385	4385	4385	0
53	20240703	184800	143448580	4385	4385	4385	4385	0
54	20240703	184700	143448580	4385	4385	4385	4385	0
55	20240703	184600	143448580	4385	4385	4385	4385	0
56	20240703	184500	143448580	4385	4385	4385	4385	0
57	20240703	184400	143448580	4385	4385	4385	4385	0
58	20240703	184300	143448580	4385	4385	4385	4385	0
59	20240703	184200	143448580	4385	4385	4385	4385	0
60	20240703	184100	143448580	4385	4385	4385	4385	0
61	20240703	184000	143448580	4385	4385	4385	4385	0
62	20240703	183900	143448580	4385	4385	4385	4385	5086
63	20240703	183800	143448580	4385	4385	4385	4385	0
64	20240703	183700	143448580	4385	4385	4385	4385	0
65	20240703	183600	143448580	4385	4385	4385	4385	0
66	20240703	183500	143448580	4385	4385	4385	4385	0
67	20240703	183400	143448580	4385	4385	4385	4385	0
68	20240703	183300	143448580	4385	4385	4385	4385	0
69	20240703	183200	143448580	4385	4385	4385	4385	0
70	20240703	183100	143448580	4385	4385	4385	4385	0
71	20240703	183000	143448580	4385	4385	4385	4385	0
72	20240703	182900	143448580	4385	4385	4385	4385	0
73	20240703	182800	143448580	4385	4385	4385	4385	0
74	20240703	182700	143448580	4385	4385	4385	4385	0
75	20240703	182600	143448580	4385	4385	4385	4385	0
76	20240703	182500	143448580	4385	4385	4385	4385	0
77	20240703	182400	143448580	4385	4385	4385	4385	0
78	20240703	182300	143448580	4385	4385	4385	4385	0
79	20240703	182200	143448580	4385	4385	4385	4385	0
80	20240703	182100	143448580	4385	4385	4385	4385	0
81	20240703	182000	143448580	4385	4385	4385	4385	0
82	20240703	181900	143448580	4385	4385	4385	4385	0
83	20240703	181800	143448580	4385	4385	4385	4385	0
84	20240703	181700	143448580	4385	4385	4385	4385	0
85	20240703	181600	143448580	4385	4385	4385	4385	0
86	20240703	181500	143448580	4385	4385	4385	4385	0
87	20240703	181400	143448580	4385	4385	4385	4385	0
88	20240703	181300	143448580	4385	4385	4385	4385	0
89	20240703	181200	143448580	4385	4385	4385	4385	0
90	20240703	181100	143448580	4385	4385	4385	4385	0
91	20240703	181000	143448580	4385	4385	4385	4385	0
92	20240703	180900	143448580	4385	4385	4385	4385	5086
93	20240703	180800	143448580	4385	4385	4385	4385	0
94	20240703	180700	143448580	4385	4385	4385	4385	0
95	20240703	180600	143448580	4385	4385	4385	4385	0
96	20240703	180500	143448580	4385	4385	4385	4385	0
97	20240703	180400	143448580	4385	4385	4385	4385	0
98	20240703	180300	143448580	4385	4385	4385	4385	0
99	20240703	180200	143448580	4385	4385	4385	4385	0
100	20240703	180100	143448580	4385	4385	4385	4385	0
101	20240703	180000	143448580	4385	4385	4385	4385	0
102	20240703	175900	143448580	4385	4385	4385	4385	0
103	20240703	175800	143448580	4385	4385	4385	4385	0
104	20240703	175700	143448580	4385	4385	4385	4385	0
105	20240703	175600	143448580	4385	4385	4385	4385	0
106	20240703	175500	143448580	4385	4385	4385	4385	0
107	20240703	175400	143448580	4385	4385	4385	4385	0
108	20240703	175300	143448580	4385	4385	4385	4385	0
109	20240703	175200	143448580	4385	4385	4385	4385	0
110	20240703	175100	143448580	4385	4385	4385	4385	0
111	20240703	175000	143448580	4385	4385	4385	4385	0
112	20240703	174900	143448580	4385	4385	4385	4385	0
113	20240703	174800	143448580	4385	4385	4385	4385	0
114	20240703	174700	143448580	4385	4385	4385	4385	0
115	20240703	174600	143448580	4385	4385	4385	4385	0
116	20240703	174500	143448580	4385	4385	4385	4385	0
117	20240703	174400	143448580	4385	4385	4385	4385	0
118	20240703	174300	143448580	4385	4385	4385	4385	0
119	20240703	174200	143448580	4385	4385	4385	4385	0
120	20240703	174100	143448580	4385	4385	4385	4385	0
121	20240703	174000	143448580	4385	4385	4385	4385	0
122	20240703	173900	143448580	4385	4385	4385	4385	5086
123	20240703	173800	143448580	4385	4385	4385	4385	0
124	20240703	173700	143448580	4385	4385	4385	4385	0
125	20240703	173600	143448580	4385	4385	4385	4385	0
126	20240703	173500	143448580	4385	4385	4385	4385	0
127	20240703	173400	143448580	4385	4385	4385	4385	0
128	20240703	173300	143448580	4385	4385	4385	4385	0
129	20240703	173200	143448580	4385	4385	4385	4385	0
130	20240703	173100	143448580	4385	4385	4385	4385	0
131	20240703	173000	143448580	4385	4385	4385	4385	0
132	20240703	172900	143448580	4385	4385	4385	4385	0
133	20240703	172800	143448580	4385	4385	4385	4385	0
134	20240703	172700	143448580	4385	4385	4385	4385	0
135	20240703	172600	143448580	4385	4385	4385	4385	0
136	20240703	172500	143448580	4385	4385	4385	4385	0
137	20240703	172400	143448580	4385	4385	4385	4385	0
138	20240703	172300	143448580	4385	4385	4385	4385	0
139	20240703	172200	143448580	4385	4385	4385	4385	0
140	20240703	172100	143448580	4385	4385	4385	4385	0
141	20240703	172000	143448580	4385	4385	4385	4385	0
142	20240703	171900	143448580	4385	4385	4385	4385	0
143	20240703	171800	143448580	4385	4385	4385	4385	0
144	20240703	171700	143448580	4385	4385	4385	4385	0
145	20240703	171600	143448580	4385	4385	4385	4385	0
146	20240703	171500	143448580	4385	4385	4385	4385	0
147	20240703	171400	143448580	4385	4385	4385	4385	0
148	20240703	171300	143448580	4385	4385	4385	4385	0
149	20240703	171200	143448580	4385	4385	4385	4385	0
150	20240703	171100	143448580	4385	4385	4385	4385	0
151	20240703	171000	143448580	4385	4385	4385	4385	0
152	20240703	170900	143448580	4385	4385	4385	4385	5086
153	20240703	170800	143448580	4385	4385	4385	4385	0
154	20240703	170700	143448580	4385	4385	4385	4385	0
155	20240703	170600	143448580	4385	4385	4385	4385	0
156	20240703	170500	143448580	4385	4385	4385	4385	0
157	20240703	170400	143448580	4385	4385	4385	4385	0
158	20240703	170300	143448580	4385	4385	4385	4385	0
159	20240703	170200	143448580	4385	4385	4385	4385	0
160	20240703	170100	143448580	4385	4385	4385	4385	0
161	20240703	170000	143448580	4385	4385	4385	4385	0
162	20240703	165900	143448580	4385	4385	4385	4385	0
163	20240703	165800	143448580	4385	4385	4385	4385	0
164	20240703	165700	143448580	4385	4385	4385	4385	0
165	20240703	165600	143448580	4385	4385	4385	4385	0
166	20240703	165500	143448580	4385	4385	4385	4385	0
167	20240703	165400	143448580	4385	4385	4385	4385	0
168	20240703	165300	143448580	4385	4385	4385	4385	0
169	20240703	165200	143448580	4385	4385	4385	4385	0
170	20240703	165100	143448580	4385	4385	4385	4385	0
171	20240703	165000	143448580	4385	4385	4385	4385	0
172	20240703	164900	143448580	4385	4385	4385	4385	0
173	20240703	164800	143448580	4385	4385	4385	4385	0
174	20240703	164700	143448580	4385	4385	4385	4385	0
175	20240703	164600	143448580	4385	4385	4385	4385	0
176	20240703	164500	143448580	4385	4385	4385	4385	0
177	20240703	164400	143448580	4385	4385	4385	4385	0
178	20240703	164300	143448580	4385	4385	4385	4385	0
179	20240703	164200	143448580	4385	4385	4385	4385	0
180	20240703	164100	143448580	4385	4385	4385	4385	0
181	20240703	164000	143448580	4385	4385	4385	4385	0
182	20240703	163900	143448580	4385	4385	4385	4385	5086
183	20240703	163800	143448580	4385	4385	4385	4385	0
184	20240703	163700	143448580	4385	4385	4385	4385	0
185	20240703	163600	143448580	4385	4385	4385	4385	0
186	20240703	163500	143448580	4385	4385	4385	4385	0
187	20240703	163400	143448580	4385	4385	4385	4385	0
188	20240703	163300	143448580	4385	4385	4385	4385	0
189	20240703	163200	143448580	4385	4385	4385	4385	0
190	20240703	163100	143448580	4385	4385	4385	4385	0
191	20240703	163000	143448580	4385	4385	4385	4385	0
192	20240703	162900	143448580	4385	4385	4385	4385	0
193	20240703	162800	143448580	4385	4385	4385	4385	0
194	20240703	162700	143448580	4385	4385	4385	4385	0
195	20240703	162600	143448580	4385	4385	4385	4385	0
196	20240703	162500	143448580	4385	4385	4385	4385	0
197	20240703	162400	143448580	4385	4385	4385	4385	0
198	20240703	162300	143448580	4385	4385	4385	4385	0
199	20240703	162200	143448580	4385	4385	4385	4385	0
200	20240703	162100	143448580	4385	4385	4385	4385	0
201	20240703	162000	143448580	4385	4385	4385	4385	0
202	20240703	161900	143448580	4385	4385	4385	4385	0
203	20240703	161800	143448580	4385	4385	4385	4385	0
204	20240703	161700	143448580	4385	4385	4385	4385	0
205	20240703	161600	143448580	4385	4385	4385	4385	0
206	20240703	161500	143448580	4385	4385	4385	4385	0
207	20240703	161400	143448580	4385	4385	4385	4385	0
208	20240703	161300	143448580	4385	4385	4385	4385	0
209	20240703	161200	143448580	4385	4385	4385	4385	0
210	20240703	161100	143448580	4385	4385	4385	4385	0
211	20240703	161000	143448580	4385	4385	4385	4385	0
212	20240703	160900	143448580	4385	4385	4385	4385	5086
213	20240703	160800	143448580	4385	4385	4385	4385	0
214	20240703	160700	143448580	4385	4385	4385	4385	0
215	20240703	160600	143448580	4385	4385	4385	4385	0
216	20240703	160500	143448580	4385	4385	4385	4385	0
217	20240703	160400	143448580	4385	4385	4385	4385	0
218	20240703	160300	143448580	4385	4385	4385	4385	0
219	20240703	160200	143448580	4385	4385	4385	4385	0
220	20240703	160100	143448580	4385	4385	4385	4385	0
221	20240703	160000	143448580	4385	4385	4385	4385	0
222	20240703	155900	143448580	4385	4385	4385	4385	0
223	20240703	155800	143448580	4385	4385	4385	4385	0
224	20240703	155700	143448580	4385	4385	4385	4385	0
225	20240703	155600	143448580	4385	4385	4385	4385	0
226	20240703	155500	143448580	4385	4385	4385	4385	0
227	20240703	155400	143448580	4385	4385	4385	4385	0
228	20240703	155300	143448580	4385	4385	4385	4385	0
229	20240703	155200	143448580	4385	4385	4385	4385	0
230	20240703	155100	143448580	4385	4385	4385	4385	0
231	20240703	155000	143448580	4385	4385	4385	4385	0
232	20240703	154900	143448580	4385	4385	4385	4385	0
233	20240703	154800	143448580	4385	4385	4385	4385	0
234	20240703	154700	143448580	4385	4385	4385	4385	0
235	20240703	154600	143448580	4385	4385	4385	4385	0
236	20240703	154500	143448580	4385	4385	4385	4385	0
237	20240703	154400	143448580	4385	4385	4385	4385	0
238	20240703	154300	143448580	4385	4385	4385	4385	0
239	20240703	154200	143448580	4385	4385	4385	4385	0
240	20240703	154100	143448580	4385	4385	4385	4385	0
241	20240703	154000	143448580	4385	4385	4385	4385	0
242	20240703	153900	143448580	4385	4385	4385	4385	5086
243	20240703	153800	143448580	4385	4385	4385	4385	0
244	20240703	153700	143448580	4385	4385	4385	4385	0
245	20240703	153600	143448580	4385	4385	4385	4385	0
246	20240703	153500	143448580	4385	4385	4385	4385	0
247	20240703	153400	143448580	4385	4385	4385	4385	0
248	20240703	153300	143448580	4385	4385	4385	4385	0
249	20240703	153200	143448580	4385	4385	4385	4385	0
250	20240703	153100	143448580	4385	4385	4385	4385	0
251	20240703	153000	143448580	4385	4385	4385	4385	5086
252	20240703	152900	121146470	4420	4420	4420	4420	0
253	20240703	152800	121146470	4420	4420	4420	4420	0
254	20240703	152700	121146470	4420	4420	4420	4420	0
255	20240703	152600	121146470	4420	4420	4420	4420	0
256	20240703	152500	121146470	4420	4420	4420	4420	0
257	20240703	152400	121146470	4420	4420	4420	4420	0
258	20240703	152300	121146470	4420	4420	4420	4420	0
259	20240703	152200	121146470	4420	4420	4420	4420	0
260	20240703	152100	121146470	4420	4420	4420	4420	0
261	20240703	152000	121146470	4420	4420	4420	4420	0
262	20240703	151900	121146470	4420	4400	4420	4400	2619
263	20240703	151800	109598515	4405	4410	4410	4400	2674
264	20240703	151700	97822365	4415	4415	4415	4415	5
265	20240703	151600	97800290	4415	4415	4415	4415	5
266	20240703	151500	97778215	4415	4410	4415	4410	101
267	20240703	151400	97332790	4415	4415	4415	4410	116
268	20240703	151300	96820695	4415	4420	4420	4405	2068
269	20240703	151200	87701585	4420	4420	4420	4420	0
270	20240703	151100	87701585	4420	4410	4420	4410	54
271	20240703	151000	87463425	4415	4415	4415	4415	6
272	20240703	150900	87436935	4420	4415	4420	4410	78
273	20240703	150800	87092565	4420	4420	4420	4420	2
274	20240703	150700	87083725	4410	4410	4410	4410	4
275	20240703	150600	87066085	4410	4410	4410	4410	0
276	20240703	150500	87066085	4410	4410	4410	4410	0
277	20240703	150400	87066085	4410	4410	4410	4410	0
278	20240703	150300	87066085	4410	4410	4410	4410	0
279	20240703	150200	87066085	4410	4425	4425	4410	643
280	20240703	150100	84226885	4430	4430	4430	4430	0
281	20240703	150000	84226885	4430	4430	4430	4430	6
282	20240703	145900	84200305	4430	4430	4430	4430	4
283	20240703	145800	84182585	4430	4430	4430	4425	16
284	20240703	145700	84111710	4430	4430	4430	4425	26
285	20240703	145600	83996540	4430	4430	4430	4430	15
286	20240703	145500	83930090	4430	4430	4430	4425	59
287	20240703	145400	83668740	4425	4430	4430	4425	129
288	20240703	145300	83097320	4430	4420	4430	4420	185
289	20240703	145200	82278890	4420	4425	4425	4420	674
290	20240703	145100	79296530	4420	4420	4425	4415	113
291	20240703	145000	78796670	4420	4425	4425	4420	116
292	20240703	144900	78283380	4420	4425	4425	4420	11
293	20240703	144800	78234710	4425	4425	4425	4420	30
294	20240703	144700	78101970	4425	4425	4425	4425	11
295	20240703	144600	78053295	4425	4420	4425	4415	44
296	20240703	144500	77858660	4420	4420	4420	4415	33
297	20240703	144400	77712815	4420	4420	4420	4415	18
298	20240703	144300	77633260	4420	4420	4420	4415	21
299	20240703	144200	77540445	4420	4420	4420	4415	93
300	20240703	144100	77129415	4415	4420	4420	4415	46
301	20240703	144000	76926120	4420	4420	4420	4415	45
302	20240703	143900	76727250	4420	4415	4425	4405	206
303	20240703	143800	75817530	4405	4425	4425	4405	3187
304	20240703	143700	61755840	4425	4450	4450	4420	4163
305	20240703	143600	43308455	4450	4450	4450	4445	41
306	20240703	143500	43126020	4450	4450	4450	4450	9
307	20240703	143400	43085970	4455	4455	4455	4455	7
308	20240703	143300	43054785	4455	4455	4455	4450	13
309	20240703	143200	42996880	4455	4455	4455	4450	14
310	20240703	143100	42934515	4455	4460	4460	4455	10
311	20240703	143000	42889925	4460	4460	4460	4460	3
312	20240703	142900	42876545	4460	4460	4460	4460	8
313	20240703	142800	42840865	4460	4460	4460	4460	0
314	20240703	142700	42840865	4460	4460	4460	4460	8
315	20240703	142600	42805185	4460	4450	4460	4450	1092
316	20240703	142500	37945725	4450	4465	4470	4450	168
317	20240703	142400	37197995	4470	4470	4470	4470	0
318	20240703	142300	37197995	4470	4465	4470	4460	198
319	20240703	142200	36314195	4465	4455	4465	4450	1699
320	20240703	142100	28753300	4465	4465	4465	4455	544
321	20240703	142000	26329750	4470	4470	4470	4470	2
322	20240703	141900	26320810	4470	4470	4470	4470	0
323	20240703	141800	26320810	4470	4470	4470	4470	2
324	20240703	141700	26311870	4470	4470	4470	4455	46
325	20240703	141600	26106305	4470	4470	4470	4470	3
326	20240703	141500	26092895	4470	4470	4470	4470	0
327	20240703	141400	26092895	4470	4470	4470	4470	0
328	20240703	141300	26092895	4470	4470	4470	4470	0
329	20240703	141200	26092895	4470	4470	4470	4470	0
330	20240703	141100	26092895	4470	4470	4470	4470	0
331	20240703	141000	26092895	4470	4470	4470	4470	0
332	20240703	140900	26092895	4470	4470	4470	4470	1
333	20240703	140800	26088425	4465	4465	4465	4465	0
334	20240703	140700	26088425	4465	4465	4465	4465	0
335	20240703	140600	26088425	4465	4465	4465	4465	0
336	20240703	140500	26088425	4465	4465	4465	4465	0
337	20240703	140400	26088425	4465	4465	4465	4465	0
338	20240703	140300	26088425	4465	4465	4465	4465	0
339	20240703	140200	26088425	4465	4465	4465	4465	0
340	20240703	140100	26088425	4465	4465	4465	4465	0
341	20240703	140000	26088425	4465	4470	4470	4465	17
342	20240703	135900	26012475	4465	4470	4470	4465	8
343	20240703	135800	25976720	4470	4470	4470	4465	11
344	20240703	135700	25927555	4470	4470	4470	4455	517
345	20240703	135600	23622290	4470	4470	4470	4460	23
346	20240703	135500	23519550	4470	4470	4470	4470	0
347	20240703	135400	23519550	4470	4470	4470	4470	2
348	20240703	135300	23510610	4470	4465	4470	4465	13
349	20240703	135200	23452510	4470	4470	4470	4470	9
350	20240703	135100	23412280	4470	4470	4470	4470	0
351	20240703	135000	23412280	4470	4470	4470	4470	5
352	20240703	134900	23389930	4470	4470	4470	4460	12
353	20240703	134800	23336320	4465	4465	4465	4465	0
354	20240703	134700	23336320	4465	4470	4470	4465	11
355	20240703	134600	23287155	4470	4470	4470	4470	6
356	20240703	134500	23260335	4470	4465	4470	4465	4
357	20240703	134400	23242460	4470	4470	4470	4470	8
358	20240703	134300	23206700	4470	4465	4470	4465	2
359	20240703	134200	23197765	4470	4470	4470	4470	0
360	20240703	134100	23197765	4470	4470	4470	4470	10
361	20240703	134000	23153065	4470	4470	4470	4470	5
362	20240703	133900	23130715	4470	4470	4470	4460	48
363	20240703	133800	22916225	4470	4470	4470	4470	1
364	20240703	133700	22911755	4470	4470	4470	4470	10
365	20240703	133600	22867055	4470	4470	4470	4470	0
366	20240703	133500	22867055	4470	4470	4470	4470	0
367	20240703	133400	22867055	4470	4470	4470	4470	3
368	20240703	133300	22853645	4470	4470	4470	4470	0
369	20240703	133200	22853645	4470	4470	4470	4470	0
370	20240703	133100	22853645	4470	4470	4470	4470	0
371	20240703	133000	22853645	4470	4470	4470	4470	0
372	20240703	132900	22853645	4470	4470	4470	4470	0
373	20240703	132800	22853645	4470	4470	4470	4470	0
374	20240703	132700	22853645	4470	4470	4470	4470	0
375	20240703	132600	22853645	4470	4470	4470	4470	0
376	20240703	132500	22853645	4470	4470	4470	4470	0
377	20240703	132400	22853645	4470	4470	4470	4470	0
378	20240703	132300	22853645	4470	4470	4470	4470	0
379	20240703	132200	22853645	4470	4470	4470	4470	0
380	20240703	132100	22853645	4470	4470	4470	4470	0
381	20240703	132000	22853645	4470	4470	4470	4470	0
382	20240703	131900	22853645	4470	4470	4470	4470	0
383	20240703	131800	22853645	4470	4470	4470	4470	0
384	20240703	131700	22853645	4470	4470	4470	4470	0
385	20240703	131600	22853645	4470	4470	4470	4470	0
386	20240703	131500	22853645	4470	4470	4470	4470	0
387	20240703	131400	22853645	4470	4470	4470	4470	1
388	20240703	131300	22849175	4470	4470	4470	4470	0
389	20240703	131200	22849175	4470	4470	4470	4470	0
390	20240703	131100	22849175	4470	4470	4470	4470	0
391	20240703	131000	22849175	4470	4470	4470	4470	0
392	20240703	130900	22849175	4470	4470	4470	4470	0
393	20240703	130800	22849175	4470	4470	4470	4470	0
394	20240703	130700	22849175	4470	4470	4470	4470	0
395	20240703	130600	22849175	4470	4470	4470	4470	0
396	20240703	130500	22849175	4470	4470	4470	4470	0
397	20240703	130400	22849175	4470	4470	4470	4470	0
398	20240703	130300	22849175	4470	4470	4470	4470	0
399	20240703	130200	22849175	4470	4470	4470	4470	0
400	20240703	130100	22849175	4470	4470	4470	4470	3
401	20240703	130000	22835765	4470	4470	4470	4470	0
402	20240703	125900	22835765	4470	4470	4470	4470	0
403	20240703	125800	22835765	4470	4470	4470	4470	0
404	20240703	125700	22835765	4470	4470	4470	4470	0
405	20240703	125600	22835765	4470	4470	4470	4470	0
406	20240703	125500	22835765	4470	4470	4470	4470	5
407	20240703	125400	22813415	4470	4470	4470	4470	4
408	20240703	125300	22795535	4470	4470	4470	4470	0
409	20240703	125200	22795535	4470	4470	4470	4470	0
410	20240703	125100	22795535	4470	4470	4470	4470	0
411	20240703	125000	22795535	4470	4470	4470	4470	2
412	20240703	124900	22786595	4460	4460	4460	4460	0
413	20240703	124800	22786595	4460	4460	4460	4460	22
414	20240703	124700	22688475	4470	4470	4470	4470	2
415	20240703	124600	22679535	4470	4470	4470	4470	3
416	20240703	124500	22666125	4460	4460	4460	4460	22
417	20240703	124400	22568005	4470	4470	4470	4470	0
418	20240703	124300	22568005	4470	4470	4470	4470	0
419	20240703	124200	22568005	4470	4470	4470	4470	0
420	20240703	124100	22568005	4470	4470	4470	4470	0
421	20240703	124000	22568005	4470	4470	4470	4470	0
422	20240703	123900	22568005	4470	4470	4470	4470	0
423	20240703	123800	22568005	4470	4470	4470	4470	0
424	20240703	123700	22568005	4470	4470	4470	4470	0
425	20240703	123600	22568005	4470	4470	4470	4470	0
426	20240703	123500	22568005	4470	4470	4470	4470	0
427	20240703	123400	22568005	4470	4470	4470	4470	0
428	20240703	123300	22568005	4470	4470	4470	4470	0
429	20240703	123200	22568005	4470	4470	4470	4470	2
430	20240703	123100	22559065	4470	4470	4470	4470	0
431	20240703	123000	22559065	4470	4470	4470	4470	0
432	20240703	122900	22559065	4470	4475	4475	4470	30
433	20240703	122800	22424820	4480	4480	4480	4480	399
434	20240703	122700	20637300	4480	4480	4480	4480	0
435	20240703	122600	20637300	4480	4480	4480	4480	0
436	20240703	122500	20637300	4480	4480	4480	4480	0
437	20240703	122400	20637300	4480	4470	4480	4470	209
438	20240703	122300	19702195	4475	4475	4475	4475	30
439	20240703	122200	19567945	4475	4475	4475	4475	2
440	20240703	122100	19558995	4460	4460	4460	4460	18
441	20240703	122000	19478715	4460	4470	4470	4460	217
442	20240703	121900	18510760	4475	4475	4475	4475	2
443	20240703	121800	18501810	4470	4470	4470	4470	0
444	20240703	121700	18501810	4470	4470	4470	4470	0
445	20240703	121600	18501810	4470	4475	4475	4470	18
446	20240703	121500	18421265	4475	4475	4475	4475	0
447	20240703	121400	18421265	4475	4475	4475	4475	0
448	20240703	121300	18421265	4475	4475	4475	4475	2
449	20240703	121200	18412315	4470	4470	4470	4470	0
450	20240703	121100	18412315	4470	4470	4470	4470	0
451	20240703	121000	18412315	4470	4470	4470	4470	3
452	20240703	120900	18398905	4470	4470	4470	4470	1
453	20240703	120800	18394435	4465	4465	4465	4465	0
454	20240703	120700	18394435	4465	4465	4465	4465	0
455	20240703	120600	18394435	4465	4465	4465	4465	0
456	20240703	120500	18394435	4465	4465	4465	4465	0
457	20240703	120400	18394435	4465	4470	4470	4465	2
458	20240703	120300	18385500	4475	4475	4475	4475	0
459	20240703	120200	18385500	4475	4475	4475	4475	0
460	20240703	120100	18385500	4475	4475	4475	4475	0
461	20240703	120000	18385500	4475	4475	4475	4475	0
462	20240703	115900	18385500	4475	4465	4475	4465	81
463	20240703	115800	18023155	4470	4470	4470	4470	0
464	20240703	115700	18023155	4470	4470	4470	4470	0
465	20240703	115600	18023155	4470	4470	4470	4470	0
466	20240703	115500	18023155	4470	4470	4470	4470	0
467	20240703	115400	18023155	4470	4470	4470	4470	0
468	20240703	115300	18023155	4470	4470	4470	4470	5
469	20240703	115200	18000805	4465	4465	4465	4465	49
470	20240703	115100	17782020	4465	4465	4465	4465	0
471	20240703	115000	17782020	4465	4465	4465	4465	0
472	20240703	114900	17782020	4465	4465	4465	4465	0
473	20240703	114800	17782020	4465	4465	4465	4465	0
474	20240703	114700	17782020	4465	4465	4465	4465	0
475	20240703	114600	17782020	4465	4465	4465	4465	5
476	20240703	114500	17759695	4460	4460	4460	4460	0
477	20240703	114400	17759695	4460	4460	4460	4460	58
478	20240703	114300	17501015	4460	4460	4460	4460	99
479	20240703	114200	17059475	4460	4465	4465	4460	2
480	20240703	114100	17050550	4465	4465	4465	4465	0
481	20240703	114000	17050550	4465	4465	4465	4465	0
482	20240703	113900	17050550	4465	4465	4465	4465	6
483	20240703	113800	17023760	4470	4470	4470	4470	8
484	20240703	113700	16988000	4475	4475	4475	4475	0
485	20240703	113600	16988000	4475	4475	4475	4475	0
486	20240703	113500	16988000	4475	4475	4475	4475	0
487	20240703	113400	16988000	4475	4475	4475	4475	0
488	20240703	113300	16988000	4475	4475	4475	4475	0
489	20240703	113200	16988000	4475	4475	4475	4475	0
490	20240703	113100	16988000	4475	4475	4475	4475	0
491	20240703	113000	16988000	4475	4475	4475	4475	0
492	20240703	112900	16988000	4475	4475	4475	4475	0
493	20240703	112800	16988000	4475	4475	4475	4475	0
494	20240703	112700	16988000	4475	4475	4475	4475	0
495	20240703	112600	16988000	4475	4475	4475	4475	0
496	20240703	112500	16988000	4475	4475	4475	4475	0
497	20240703	112400	16988000	4475	4475	4475	4475	5
498	20240703	112300	16965625	4475	4475	4475	4475	0
499	20240703	112200	16965625	4475	4480	4480	4475	224
500	20240703	112100	15962110	4480	4480	4480	4480	0
501	20240703	112000	15962110	4480	4480	4480	4480	0
502	20240703	111900	15962110	4480	4480	4480	4480	0
503	20240703	111800	15962110	4480	4480	4480	4480	5
504	20240703	111700	15939710	4470	4470	4470	4470	0
505	20240703	111600	15939710	4470	4470	4470	4470	43
506	20240703	111500	15747500	4470	4470	4470	4470	1
507	20240703	111400	15743030	4470	4470	4470	4470	1
508	20240703	111300	15738560	4475	4475	4475	4475	0
509	20240703	111200	15738560	4475	4475	4475	4475	0
510	20240703	111100	15738560	4475	4475	4475	4475	0
511	20240703	111000	15738560	4475	4475	4475	4475	0
512	20240703	110900	15738560	4475	4475	4475	4475	0
513	20240703	110800	15738560	4475	4475	4475	4475	0
514	20240703	110700	15738560	4475	4475	4475	4475	0
515	20240703	110600	15738560	4475	4475	4475	4475	103
516	20240703	110500	15277635	4480	4480	4480	4480	0
517	20240703	110400	15277635	4480	4480	4480	4480	0
518	20240703	110300	15277635	4480	4480	4480	4480	0
519	20240703	110200	15277635	4480	4480	4480	4480	0
520	20240703	110100	15277635	4480	4480	4480	4480	0
521	20240703	110000	15277635	4480	4480	4480	4480	0
522	20240703	105900	15277635	4480	4480	4480	4480	0
523	20240703	105800	15277635	4480	4480	4480	4480	0
524	20240703	105700	15277635	4480	4480	4480	4480	0
525	20240703	105600	15277635	4480	4480	4480	4480	0
526	20240703	105500	15277635	4480	4480	4480	4480	0
527	20240703	105400	15277635	4480	4480	4480	4480	0
528	20240703	105300	15277635	4480	4480	4480	4480	2
529	20240703	105200	15268675	4475	4475	4475	4475	1
530	20240703	105100	15264200	4470	4470	4470	4470	0
531	20240703	105000	15264200	4470	4470	4470	4470	56
532	20240703	104900	15013880	4470	4470	4470	4470	0
533	20240703	104800	15013880	4470	4470	4470	4470	0
534	20240703	104700	15013880	4470	4470	4470	4470	0
535	20240703	104600	15013880	4470	4470	4470	4470	2
536	20240703	104500	15004940	4460	4460	4460	4460	0
537	20240703	104400	15004940	4460	4465	4465	4460	2
538	20240703	104300	14996015	4465	4465	4465	4465	5
539	20240703	104200	14973690	4465	4465	4465	4465	1
540	20240703	104100	14969225	4460	4460	4460	4460	0
541	20240703	104000	14969225	4460	4465	4470	4460	69
542	20240703	103900	14661140	4465	4465	4465	4465	0
543	20240703	103800	14661140	4465	4465	4465	4465	0
544	20240703	103700	14661140	4465	4465	4465	4465	0
545	20240703	103600	14661140	4465	4465	4465	4460	7
546	20240703	103500	14629890	4465	4465	4465	4465	3
547	20240703	103400	14616495	4470	4470	4470	4470	0
548	20240703	103300	14616495	4470	4470	4470	4470	10
549	20240703	103200	14571795	4460	4470	4470	4460	2
550	20240703	103100	14562865	4470	4470	4470	4470	0
551	20240703	103000	14562865	4470	4470	4470	4470	0
552	20240703	102900	14562865	4470	4470	4470	4470	0
553	20240703	102800	14562865	4470	4470	4470	4470	0
554	20240703	102700	14562865	4470	4470	4470	4470	0
555	20240703	102600	14562865	4470	4470	4470	4470	5
556	20240703	102500	14540515	4460	4460	4460	4460	15
557	20240703	102400	14473615	4470	4470	4470	4470	0
558	20240703	102300	14473615	4470	4470	4470	4470	0
559	20240703	102200	14473615	4470	4470	4470	4470	0
560	20240703	102100	14473615	4470	4470	4470	4470	0
561	20240703	102000	14473615	4470	4470	4470	4470	2
562	20240703	101900	14464675	4460	4460	4460	4460	0
563	20240703	101800	14464675	4460	4460	4460	4460	43
564	20240703	101700	14272895	4475	4475	4475	4475	0
565	20240703	101600	14272895	4475	4475	4475	4475	1
566	20240703	101500	14268420	4475	4475	4475	4475	0
567	20240703	101400	14268420	4475	4475	4475	4475	1
568	20240703	101300	14263945	4455	4465	4465	4455	1361
569	20240703	101200	8188590	4465	4470	4470	4465	316
570	20240703	101100	6777420	4470	4470	4470	4470	17
571	20240703	101000	6701430	4470	4470	4470	4470	37
572	20240703	100900	6536040	4470	4470	4470	4470	0
573	20240703	100800	6536040	4470	4470	4470	4470	0
574	20240703	100700	6536040	4470	4470	4470	4470	0
575	20240703	100600	6536040	4470	4470	4470	4470	0
576	20240703	100500	6536040	4470	4470	4470	4470	2
577	20240703	100400	6527100	4465	4465	4465	4465	0
578	20240703	100300	6527100	4465	4465	4465	4465	36
579	20240703	100200	6366360	4470	4470	4470	4470	0
580	20240703	100100	6366360	4470	4470	4470	4470	2
581	20240703	100000	6357420	4465	4465	4465	4465	0
582	20240703	095900	6357420	4465	4465	4465	4465	76
583	20240703	095800	6018080	4465	4465	4465	4465	0
584	20240703	095700	6018080	4465	4470	4470	4465	12
585	20240703	095600	5964445	4465	4470	4470	4465	11
586	20240703	095500	5915280	4470	4470	4470	4470	1
587	20240703	095400	5910810	4465	4465	4465	4465	0
588	20240703	095300	5910810	4465	4465	4465	4465	0
589	20240703	095200	5910810	4465	4465	4465	4465	0
590	20240703	095100	5910810	4465	4465	4465	4465	9
591	20240703	095000	5870625	4465	4465	4465	4465	0
592	20240703	094900	5870625	4465	4465	4465	4465	0
593	20240703	094800	5870625	4465	4465	4465	4465	0
594	20240703	094700	5870625	4465	4465	4465	4465	0
595	20240703	094600	5870625	4465	4470	4470	4465	15
596	20240703	094500	5803580	4470	4470	4470	4470	1
597	20240703	094400	5799110	4470	4470	4470	4465	52
598	20240703	094300	5566690	4470	4470	4470	4470	0
599	20240703	094200	5566690	4470	4470	4470	4470	0
600	20240703	094100	5566690	4470	4470	4470	4470	0
601	20240703	094000	5566690	4470	4470	4470	4470	0
602	20240703	093900	5566690	4470	4470	4470	4470	0
603	20240703	093800	5566690	4470	4470	4470	4470	0
604	20240703	093700	5566690	4470	4470	4470	4470	0
605	20240703	093600	5566690	4470	4470	4470	4470	0
606	20240703	093500	5566690	4470	4470	4470	4470	0
607	20240703	093400	5566690	4470	4470	4470	4470	0
608	20240703	093300	5566690	4470	4470	4470	4470	0
609	20240703	093200	5566690	4470	4470	4470	4470	0
610	20240703	093100	5566690	4470	4470	4470	4470	0
611	20240703	093000	5566690	4470	4470	4470	4470	0
612	20240703	092900	5566690	4470	4470	4470	4470	0
613	20240703	092800	5566690	4470	4470	4470	4470	9
614	20240703	092700	5526460	4480	4480	4480	4480	4
615	20240703	092600	5508540	4465	4465	4465	4465	0
616	20240703	092500	5508540	4465	4465	4465	4465	0
617	20240703	092400	5508540	4465	4465	4465	4465	0
618	20240703	092300	5508540	4465	4465	4465	4465	0
619	20240703	092200	5508540	4465	4465	4465	4465	0
620	20240703	092100	5508540	4465	4465	4465	4465	0
621	20240703	092000	5508540	4465	4490	4490	4465	829
622	20240703	091900	1797205	4490	4490	4490	4490	0
623	20240703	091800	1797205	4490	4490	4490	4490	0
624	20240703	091700	1797205	4490	4490	4490	4490	0
625	20240703	091600	1797205	4490	4495	4495	4490	42
626	20240703	091500	1608430	4495	4495	4495	4490	30
627	20240703	091400	1473590	4490	4490	4490	4490	26
628	20240703	091300	1356850	4495	4500	4500	4495	22
629	20240703	091200	1257860	4500	4475	4500	4470	82
630	20240703	091100	891255	4470	4470	4495	4470	35
631	20240703	091000	734500	4470	4470	4470	4470	3
632	20240703	090900	721090	4470	4470	4470	4470	2
633	20240703	090800	712150	4470	4470	4470	4470	1
634	20240703	090700	707680	4470	4470	4470	4470	0
635	20240703	090600	707680	4470	4475	4475	4470	98
636	20240703	090500	269145	4475	4475	4475	4475	0
637	20240703	090400	269145	4475	4475	4475	4475	17
638	20240703	090300	193070	4490	4490	4490	4490	0
639	20240703	090200	193070	4490	4490	4490	4490	0
640	20240703	090100	193070	4490	4490	4490	4490	33
641	20240703	090000	44900	4490	4490	4490	4490	10