KissMeData/000220/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183000	191367030	4680	4680	4680	4680	477
3	20240705	182900	191367030	4680	4680	4680	4680	0
4	20240705	182800	191367030	4680	4680	4680	4680	0
5	20240705	182700	191367030	4680	4680	4680	4680	0
6	20240705	182600	191367030	4680	4680	4680	4680	0
7	20240705	182500	191367030	4680	4680	4680	4680	0
8	20240705	182400	191367030	4680	4680	4680	4680	0
9	20240705	182300	191367030	4680	4680	4680	4680	0
10	20240705	182200	191367030	4680	4680	4680	4680	0
11	20240705	182100	191367030	4680	4680	4680	4680	0
12	20240705	182000	191367030	4680	4680	4680	4680	0
13	20240705	181900	191367030	4680	4680	4680	4680	0
14	20240705	181800	191367030	4680	4680	4680	4680	0
15	20240705	181700	191367030	4680	4680	4680	4680	0
16	20240705	181600	191367030	4680	4680	4680	4680	0
17	20240705	181500	191367030	4680	4680	4680	4680	0
18	20240705	181400	191367030	4680	4680	4680	4680	0
19	20240705	181300	191367030	4680	4680	4680	4680	0
20	20240705	181200	191367030	4680	4680	4680	4680	0
21	20240705	181100	191367030	4680	4680	4680	4680	0
22	20240705	181000	191367030	4680	4680	4680	4680	0
23	20240705	180900	191367030	4680	4680	4680	4680	0
24	20240705	180800	191367030	4680	4680	4680	4680	0
25	20240705	180700	191367030	4680	4680	4680	4680	0
26	20240705	180600	191367030	4680	4680	4680	4680	0
27	20240705	180500	191367030	4680	4680	4680	4680	0
28	20240705	180400	191367030	4680	4680	4680	4680	0
29	20240705	180300	191367030	4680	4680	4680	4680	0
30	20240705	180200	191367030	4680	4680	4680	4680	0
31	20240705	180100	191367030	4680	4680	4680	4680	0
32	20240705	180000	191367030	4680	4680	4680	4680	477
33	20240705	175900	191367030	4680	4680	4680	4680	0
34	20240705	175800	191367030	4680	4680	4680	4680	0
35	20240705	175700	191367030	4680	4680	4680	4680	0
36	20240705	175600	191367030	4680	4680	4680	4680	0
37	20240705	175500	191367030	4680	4680	4680	4680	0
38	20240705	175400	191367030	4680	4680	4680	4680	0
39	20240705	175300	191367030	4680	4680	4680	4680	0
40	20240705	175200	191367030	4680	4680	4680	4680	0
41	20240705	175100	191367030	4680	4680	4680	4680	0
42	20240705	175000	191367030	4680	4680	4680	4680	0
43	20240705	174900	191367030	4680	4680	4680	4680	0
44	20240705	174800	191367030	4680	4680	4680	4680	0
45	20240705	174700	191367030	4680	4680	4680	4680	0
46	20240705	174600	191367030	4680	4680	4680	4680	0
47	20240705	174500	191367030	4680	4680	4680	4680	0
48	20240705	174400	191367030	4680	4680	4680	4680	0
49	20240705	174300	191367030	4680	4680	4680	4680	0
50	20240705	174200	191367030	4680	4680	4680	4680	0
51	20240705	174100	191367030	4680	4680	4680	4680	0
52	20240705	174000	191367030	4680	4680	4680	4680	0
53	20240705	173900	191367030	4680	4680	4680	4680	0
54	20240705	173800	191367030	4680	4680	4680	4680	0
55	20240705	173700	191367030	4680	4680	4680	4680	0
56	20240705	173600	191367030	4680	4680	4680	4680	0
57	20240705	173500	191367030	4680	4680	4680	4680	0
58	20240705	173400	191367030	4680	4680	4680	4680	0
59	20240705	173300	191367030	4680	4680	4680	4680	0
60	20240705	173200	191367030	4680	4680	4680	4680	0
61	20240705	173100	191367030	4680	4680	4680	4680	0
62	20240705	173000	191367030	4680	4680	4680	4680	477
63	20240705	172900	191367030	4680	4680	4680	4680	0
64	20240705	172800	191367030	4680	4680	4680	4680	0
65	20240705	172700	191367030	4680	4680	4680	4680	0
66	20240705	172600	191367030	4680	4680	4680	4680	0
67	20240705	172500	191367030	4680	4680	4680	4680	0
68	20240705	172400	191367030	4680	4680	4680	4680	0
69	20240705	172300	191367030	4680	4680	4680	4680	0
70	20240705	172200	191367030	4680	4680	4680	4680	0
71	20240705	172100	191367030	4680	4680	4680	4680	0
72	20240705	172000	191367030	4680	4680	4680	4680	0
73	20240705	171900	191367030	4680	4680	4680	4680	0
74	20240705	171800	191367030	4680	4680	4680	4680	0
75	20240705	171700	191367030	4680	4680	4680	4680	0
76	20240705	171600	191367030	4680	4680	4680	4680	0
77	20240705	171500	191367030	4680	4680	4680	4680	0
78	20240705	171400	191367030	4680	4680	4680	4680	0
79	20240705	171300	191367030	4680	4680	4680	4680	0
80	20240705	171200	191367030	4680	4680	4680	4680	0
81	20240705	171100	191367030	4680	4680	4680	4680	0
82	20240705	171000	191367030	4680	4680	4680	4680	0
83	20240705	170900	191367030	4680	4680	4680	4680	0
84	20240705	170800	191367030	4680	4680	4680	4680	0
85	20240705	170700	191367030	4680	4680	4680	4680	0
86	20240705	170600	191367030	4680	4680	4680	4680	0
87	20240705	170500	191367030	4680	4680	4680	4680	0
88	20240705	170400	191367030	4680	4680	4680	4680	0
89	20240705	170300	191367030	4680	4680	4680	4680	0
90	20240705	170200	191367030	4680	4680	4680	4680	0
91	20240705	170100	191367030	4680	4680	4680	4680	0
92	20240705	170000	191367030	4680	4680	4680	4680	477
93	20240705	165900	191367030	4680	4680	4680	4680	0
94	20240705	165800	191367030	4680	4680	4680	4680	0
95	20240705	165700	191367030	4680	4680	4680	4680	0
96	20240705	165600	191367030	4680	4680	4680	4680	0
97	20240705	165500	191367030	4680	4680	4680	4680	0
98	20240705	165400	191367030	4680	4680	4680	4680	0
99	20240705	165300	191367030	4680	4680	4680	4680	0
100	20240705	165200	191367030	4680	4680	4680	4680	0
101	20240705	165100	191367030	4680	4680	4680	4680	0
102	20240705	165000	191367030	4680	4680	4680	4680	0
103	20240705	164900	191367030	4680	4680	4680	4680	0
104	20240705	164800	191367030	4680	4680	4680	4680	0
105	20240705	164700	191367030	4680	4680	4680	4680	0
106	20240705	164600	191367030	4680	4680	4680	4680	0
107	20240705	164500	191367030	4680	4680	4680	4680	0
108	20240705	164400	191367030	4680	4680	4680	4680	0
109	20240705	164300	191367030	4680	4680	4680	4680	0
110	20240705	164200	191367030	4680	4680	4680	4680	0
111	20240705	164100	191367030	4680	4680	4680	4680	0
112	20240705	164000	191367030	4680	4680	4680	4680	0
113	20240705	163900	191367030	4680	4680	4680	4680	0
114	20240705	163800	191367030	4680	4680	4680	4680	0
115	20240705	163700	191367030	4680	4680	4680	4680	0
116	20240705	163600	191367030	4680	4680	4680	4680	0
117	20240705	163500	191367030	4680	4680	4680	4680	0
118	20240705	163400	191367030	4680	4680	4680	4680	0
119	20240705	163300	191367030	4680	4680	4680	4680	0
120	20240705	163200	191367030	4680	4680	4680	4680	0
121	20240705	163100	191367030	4680	4680	4680	4680	0
122	20240705	163000	191367030	4680	4680	4680	4680	477
123	20240705	162900	191367030	4680	4680	4680	4680	0
124	20240705	162800	191367030	4680	4680	4680	4680	0
125	20240705	162700	191367030	4680	4680	4680	4680	0
126	20240705	162600	191367030	4680	4680	4680	4680	0
127	20240705	162500	191367030	4680	4680	4680	4680	0
128	20240705	162400	191367030	4680	4680	4680	4680	0
129	20240705	162300	191367030	4680	4680	4680	4680	0
130	20240705	162200	191367030	4680	4680	4680	4680	0
131	20240705	162100	191367030	4680	4680	4680	4680	0
132	20240705	162000	191367030	4680	4680	4680	4680	0
133	20240705	161900	191367030	4680	4680	4680	4680	0
134	20240705	161800	191367030	4680	4680	4680	4680	0
135	20240705	161700	191367030	4680	4680	4680	4680	0
136	20240705	161600	191367030	4680	4680	4680	4680	0
137	20240705	161500	191367030	4680	4680	4680	4680	0
138	20240705	161400	191367030	4680	4680	4680	4680	0
139	20240705	161300	191367030	4680	4680	4680	4680	0
140	20240705	161200	191367030	4680	4680	4680	4680	0
141	20240705	161100	191367030	4680	4680	4680	4680	0
142	20240705	161000	191367030	4680	4680	4680	4680	0
143	20240705	160900	191367030	4680	4680	4680	4680	0
144	20240705	160800	191367030	4680	4680	4680	4680	0
145	20240705	160700	191367030	4680	4680	4680	4680	0
146	20240705	160600	191367030	4680	4680	4680	4680	0
147	20240705	160500	191367030	4680	4680	4680	4680	0
148	20240705	160400	191367030	4680	4680	4680	4680	0
149	20240705	160300	191367030	4680	4680	4680	4680	0
150	20240705	160200	191367030	4680	4680	4680	4680	0
151	20240705	160100	191367030	4680	4680	4680	4680	0
152	20240705	160000	191367030	4680	4680	4680	4680	477
153	20240705	155900	191367030	4680	4680	4680	4680	0
154	20240705	155800	191367030	4680	4680	4680	4680	0
155	20240705	155700	191367030	4680	4680	4680	4680	0
156	20240705	155600	191367030	4680	4680	4680	4680	0
157	20240705	155500	191367030	4680	4680	4680	4680	0
158	20240705	155400	191367030	4680	4680	4680	4680	0
159	20240705	155300	191367030	4680	4680	4680	4680	0
160	20240705	155200	191367030	4680	4680	4680	4680	0
161	20240705	155100	191367030	4680	4680	4680	4680	0
162	20240705	155000	191367030	4680	4680	4680	4680	0
163	20240705	154900	191367030	4680	4680	4680	4680	0
164	20240705	154800	191367030	4680	4680	4680	4680	0
165	20240705	154700	191367030	4680	4680	4680	4680	0
166	20240705	154600	191367030	4680	4680	4680	4680	0
167	20240705	154500	191367030	4680	4680	4680	4680	0
168	20240705	154400	191367030	4680	4680	4680	4680	0
169	20240705	154300	191367030	4680	4680	4680	4680	0
170	20240705	154200	191367030	4680	4680	4680	4680	0
171	20240705	154100	191367030	4680	4680	4680	4680	0
172	20240705	154000	191367030	4680	4680	4680	4680	0
173	20240705	153900	191367030	4680	4680	4680	4680	0
174	20240705	153800	191367030	4680	4680	4680	4680	0
175	20240705	153700	191367030	4680	4680	4680	4680	0
176	20240705	153600	191367030	4680	4680	4680	4680	0
177	20240705	153500	191367030	4680	4680	4680	4680	0
178	20240705	153400	191367030	4680	4680	4680	4680	0
179	20240705	153300	191367030	4680	4680	4680	4680	0
180	20240705	153200	191367030	4680	4680	4680	4680	0
181	20240705	153100	191367030	4680	4680	4680	4680	0
182	20240705	153000	191367030	4680	4680	4680	4680	954
183	20240705	152900	189134670	4695	4695	4695	4695	0
184	20240705	152800	189134670	4695	4695	4695	4695	0
185	20240705	152700	189134670	4695	4695	4695	4695	0
186	20240705	152600	189134670	4695	4695	4695	4695	0
187	20240705	152500	189134670	4695	4695	4695	4695	0
188	20240705	152400	189134670	4695	4695	4695	4695	0
189	20240705	152300	189134670	4695	4695	4695	4695	0
190	20240705	152200	189134670	4695	4695	4695	4695	0
191	20240705	152100	189134670	4695	4695	4695	4695	0
192	20240705	152000	189134670	4695	4695	4695	4695	0
193	20240705	151900	189134670	4695	4680	4695	4680	3
194	20240705	151800	189120615	4695	4695	4695	4695	30
195	20240705	151700	188979765	4690	4690	4690	4690	75
196	20240705	151600	188628015	4680	4680	4695	4680	124
197	20240705	151500	188047680	4680	4685	4690	4680	648
198	20240705	151400	185014940	4695	4695	4695	4695	0
199	20240705	151300	185014940	4695	4685	4695	4685	427
200	20240705	151200	183012335	4685	4685	4685	4685	0
201	20240705	151100	183012335	4685	4685	4685	4685	0
202	20240705	151000	183012335	4685	4685	4685	4685	10
203	20240705	150900	182965485	4690	4690	4690	4690	0
204	20240705	150800	182965485	4690	4690	4690	4690	2
205	20240705	150700	182956105	4680	4685	4685	4680	79
206	20240705	150600	182586265	4690	4690	4690	4690	0
207	20240705	150500	182586265	4690	4690	4690	4690	0
208	20240705	150400	182586265	4690	4690	4690	4690	0
209	20240705	150300	182586265	4690	4690	4690	4690	0
210	20240705	150200	182586265	4690	4690	4690	4690	0
211	20240705	150100	182586265	4690	4690	4690	4690	10
212	20240705	150000	182539365	4695	4695	4695	4695	0
213	20240705	145900	182539365	4695	4695	4695	4695	0
214	20240705	145800	182539365	4695	4690	4695	4690	27
215	20240705	145700	182412650	4690	4690	4690	4690	180
216	20240705	145600	181568450	4690	4690	4690	4690	1
217	20240705	145500	181563760	4690	4690	4690	4690	1
218	20240705	145400	181559070	4695	4695	4695	4695	0
219	20240705	145300	181559070	4695	4695	4695	4695	0
220	20240705	145200	181559070	4695	4695	4695	4695	100
221	20240705	145100	181089570	4695	4695	4695	4695	0
222	20240705	145000	181089570	4695	4685	4695	4685	369
223	20240705	144900	179360330	4695	4695	4695	4695	500
224	20240705	144800	177012830	4695	4690	4695	4690	29
225	20240705	144700	176876745	4690	4690	4690	4690	101
226	20240705	144600	176403055	4680	4680	4680	4680	0
227	20240705	144500	176403055	4680	4680	4680	4680	0
228	20240705	144400	176403055	4680	4680	4680	4680	0
229	20240705	144300	176403055	4680	4680	4680	4680	0
230	20240705	144200	176403055	4680	4680	4680	4680	232
231	20240705	144100	175317295	4680	4680	4680	4680	0
232	20240705	144000	175317295	4680	4680	4680	4680	1
233	20240705	143900	175312615	4690	4690	4690	4690	0
234	20240705	143800	175312615	4690	4690	4690	4690	0
235	20240705	143700	175312615	4690	4690	4690	4690	0
236	20240705	143600	175312615	4690	4690	4690	4690	0
237	20240705	143500	175312615	4690	4690	4690	4690	1
238	20240705	143400	175307925	4680	4685	4685	4680	4283
239	20240705	143300	155263105	4685	4685	4685	4685	70
240	20240705	143200	154935155	4690	4690	4690	4690	0
241	20240705	143100	154935155	4690	4690	4690	4690	0
242	20240705	143000	154935155	4690	4690	4690	4690	0
243	20240705	142900	154935155	4690	4690	4690	4690	0
244	20240705	142800	154935155	4690	4690	4690	4690	17
245	20240705	142700	154855425	4690	4690	4690	4690	0
246	20240705	142600	154855425	4690	4690	4690	4690	0
247	20240705	142500	154855425	4690	4690	4690	4690	806
248	20240705	142400	151075285	4690	4690	4690	4690	698
249	20240705	142300	147801665	4690	4690	4690	4690	5
250	20240705	142200	147778215	4685	4685	4685	4685	90
251	20240705	142100	147356565	4690	4690	4690	4690	0
252	20240705	142000	147356565	4690	4690	4690	4690	0
253	20240705	141900	147356565	4690	4690	4690	4690	0
254	20240705	141800	147356565	4690	4690	4690	4690	0
255	20240705	141700	147356565	4690	4690	4690	4690	36
256	20240705	141600	147187725	4690	4690	4690	4690	5
257	20240705	141500	147164275	4690	4690	4690	4690	0
258	20240705	141400	147164275	4690	4690	4690	4690	1
259	20240705	141300	147159585	4690	4690	4690	4690	0
260	20240705	141200	147159585	4690	4690	4690	4690	0
261	20240705	141100	147159585	4690	4690	4690	4690	0
262	20240705	141000	147159585	4690	4690	4690	4690	0
263	20240705	140900	147159585	4690	4690	4690	4690	0
264	20240705	140800	147159585	4690	4690	4690	4690	92
265	20240705	140700	146728105	4690	4690	4690	4690	0
266	20240705	140600	146728105	4690	4690	4690	4690	100
267	20240705	140500	146259105	4690	4690	4690	4690	0
268	20240705	140400	146259105	4690	4690	4690	4690	3
269	20240705	140300	146245035	4690	4690	4690	4690	231
270	20240705	140200	145161645	4685	4685	4685	4685	0
271	20240705	140100	145161645	4685	4685	4685	4685	20
272	20240705	140000	145067945	4685	4685	4685	4685	0
273	20240705	135900	145067945	4685	4685	4685	4685	0
274	20240705	135800	145067945	4685	4685	4685	4685	12
275	20240705	135700	145011725	4690	4690	4690	4690	0
276	20240705	135600	145011725	4690	4690	4690	4690	90
277	20240705	135500	144589625	4690	4690	4690	4690	0
278	20240705	135400	144589625	4690	4690	4690	4690	0
279	20240705	135300	144589625	4690	4690	4690	4690	20
280	20240705	135200	144495825	4685	4685	4685	4685	0
281	20240705	135100	144495825	4685	4685	4685	4685	0
282	20240705	135000	144495825	4685	4685	4685	4685	0
283	20240705	134900	144495825	4685	4685	4685	4685	0
284	20240705	134800	144495825	4685	4685	4685	4685	0
285	20240705	134700	144495825	4685	4685	4685	4685	50
286	20240705	134600	144261575	4695	4695	4695	4695	20
287	20240705	134500	144167675	4685	4685	4685	4685	0
288	20240705	134400	144167675	4685	4685	4685	4685	0
289	20240705	134300	144167675	4685	4685	4685	4685	0
290	20240705	134200	144167675	4685	4685	4685	4685	0
291	20240705	134100	144167675	4685	4685	4685	4685	0
292	20240705	134000	144167675	4685	4685	4685	4685	0
293	20240705	133900	144167675	4685	4690	4690	4685	1000
294	20240705	133800	139482425	4695	4695	4695	4695	0
295	20240705	133700	139482425	4695	4695	4695	4695	0
296	20240705	133600	139482425	4695	4695	4695	4695	1
297	20240705	133500	139477730	4690	4690	4690	4690	0
298	20240705	133400	139477730	4690	4690	4690	4690	0
299	20240705	133300	139477730	4690	4690	4690	4690	11
300	20240705	133200	139426140	4695	4695	4695	4695	5
301	20240705	133100	139402665	4695	4695	4695	4695	0
302	20240705	133000	139402665	4695	4695	4695	4695	0
303	20240705	132900	139402665	4695	4695	4695	4695	10
304	20240705	132800	139355715	4695	4695	4695	4695	0
305	20240705	132700	139355715	4695	4690	4700	4690	57
306	20240705	132600	139088085	4690	4700	4700	4690	18
307	20240705	132500	139003510	4700	4680	4700	4680	3183
308	20240705	132400	124081780	4680	4680	4680	4680	0
309	20240705	132300	124081780	4680	4680	4680	4680	0
310	20240705	132200	124081780	4680	4680	4680	4680	0
311	20240705	132100	124081780	4680	4680	4680	4680	0
312	20240705	132000	124081780	4680	4680	4680	4680	0
313	20240705	131900	124081780	4680	4680	4680	4680	0
314	20240705	131800	124081780	4680	4680	4680	4680	0
315	20240705	131700	124081780	4680	4680	4680	4680	0
316	20240705	131600	124081780	4680	4680	4680	4680	0
317	20240705	131500	124081780	4680	4680	4680	4680	65
318	20240705	131400	123777580	4685	4685	4685	4685	0
319	20240705	131300	123777580	4685	4685	4685	4685	0
320	20240705	131200	123777580	4685	4685	4685	4685	1
321	20240705	131100	123772895	4680	4680	4680	4680	0
322	20240705	131000	123772895	4680	4680	4680	4680	0
323	20240705	130900	123772895	4680	4680	4680	4680	505
324	20240705	130800	121409495	4675	4675	4675	4675	2
325	20240705	130700	121400145	4680	4680	4680	4680	0
326	20240705	130600	121400145	4680	4680	4680	4680	0
327	20240705	130500	121400145	4680	4680	4680	4680	0
328	20240705	130400	121400145	4680	4680	4680	4680	0
329	20240705	130300	121400145	4680	4680	4680	4680	0
330	20240705	130200	121400145	4680	4680	4680	4680	0
331	20240705	130100	121400145	4680	4680	4680	4680	68
332	20240705	130000	121081905	4680	4680	4680	4680	0
333	20240705	125900	121081905	4680	4680	4680	4680	65
334	20240705	125800	120777705	4680	4680	4680	4680	0
335	20240705	125700	120777705	4680	4680	4680	4680	0
336	20240705	125600	120777705	4680	4680	4680	4680	0
337	20240705	125500	120777705	4680	4680	4680	4680	101
338	20240705	125400	120305025	4680	4680	4680	4680	0
339	20240705	125300	120305025	4680	4680	4680	4680	0
340	20240705	125200	120305025	4680	4680	4680	4680	110
341	20240705	125100	119790225	4680	4680	4680	4680	0
342	20240705	125000	119790225	4680	4680	4680	4680	0
343	20240705	124900	119790225	4680	4680	4680	4680	1
344	20240705	124800	119785545	4680	4680	4680	4680	0
345	20240705	124700	119785545	4680	4680	4680	4680	0
346	20240705	124600	119785545	4680	4680	4680	4680	0
347	20240705	124500	119785545	4680	4680	4680	4680	885
348	20240705	124400	115643745	4690	4690	4690	4690	0
349	20240705	124300	115643745	4690	4690	4690	4690	0
350	20240705	124200	115643745	4690	4690	4690	4690	1
351	20240705	124100	115639055	4680	4680	4680	4680	0
352	20240705	124000	115639055	4680	4680	4680	4680	0
353	20240705	123900	115639055	4680	4680	4680	4680	0
354	20240705	123800	115639055	4680	4680	4680	4680	0
355	20240705	123700	115639055	4680	4680	4680	4680	15
356	20240705	123600	115568855	4680	4680	4680	4680	0
357	20240705	123500	115568855	4680	4680	4680	4680	560
358	20240705	123400	112948055	4690	4690	4690	4690	0
359	20240705	123300	112948055	4690	4690	4690	4690	0
360	20240705	123200	112948055	4690	4690	4690	4690	0
361	20240705	123100	112948055	4690	4690	4690	4690	0
362	20240705	123000	112948055	4690	4690	4690	4690	230
363	20240705	122900	111869355	4690	4685	4690	4685	16
364	20240705	122800	111794365	4680	4680	4680	4680	0
365	20240705	122700	111794365	4680	4685	4685	4680	380
366	20240705	122600	110014215	4685	4685	4685	4685	70
367	20240705	122500	109686265	4680	4680	4680	4680	0
368	20240705	122400	109686265	4680	4680	4680	4680	44
369	20240705	122300	109480345	4675	4665	4675	4665	51
370	20240705	122200	109242420	4665	4665	4665	4665	0
371	20240705	122100	109242420	4665	4665	4665	4665	0
372	20240705	122000	109242420	4665	4665	4665	4665	0
373	20240705	121900	109242420	4665	4665	4665	4665	27
374	20240705	121800	109116465	4665	4665	4665	4665	0
375	20240705	121700	109116465	4665	4665	4665	4665	0
376	20240705	121600	109116465	4665	4665	4665	4665	1
377	20240705	121500	109111800	4660	4660	4660	4660	0
378	20240705	121400	109111800	4660	4660	4660	4650	49
379	20240705	121300	108883750	4660	4665	4665	4660	50
380	20240705	121200	108650710	4675	4675	4675	4675	0
381	20240705	121100	108650710	4675	4675	4675	4675	0
382	20240705	121000	108650710	4675	4675	4675	4675	0
383	20240705	120900	108650710	4675	4675	4675	4675	0
384	20240705	120800	108650710	4675	4675	4675	4675	5
385	20240705	120700	108627335	4675	4665	4675	4665	65
386	20240705	120600	108323760	4675	4675	4675	4675	15
387	20240705	120500	108253635	4670	4665	4670	4660	555
388	20240705	120400	105664835	4665	4675	4675	4665	2155
389	20240705	120300	95609675	4675	4675	4675	4675	0
390	20240705	120200	95609675	4675	4675	4675	4675	0
391	20240705	120100	95609675	4675	4675	4675	4675	0
392	20240705	120000	95609675	4675	4675	4675	4675	0
393	20240705	115900	95609675	4675	4675	4675	4675	0
394	20240705	115800	95609675	4675	4675	4675	4675	0
395	20240705	115700	95609675	4675	4675	4675	4675	0
396	20240705	115600	95609675	4675	4675	4675	4675	10
397	20240705	115500	95562925	4675	4675	4675	4675	1
398	20240705	115400	95558250	4675	4675	4675	4675	0
399	20240705	115300	95558250	4675	4675	4675	4675	2
400	20240705	115200	95548900	4675	4675	4675	4675	0
401	20240705	115100	95548900	4675	4675	4675	4675	0
402	20240705	115000	95548900	4675	4675	4675	4675	0
403	20240705	114900	95548900	4675	4680	4680	4675	98
404	20240705	114800	95090465	4680	4680	4680	4680	0
405	20240705	114700	95090465	4680	4680	4680	4680	0
406	20240705	114600	95090465	4680	4680	4680	4680	0
407	20240705	114500	95090465	4680	4680	4680	4680	0
408	20240705	114400	95090465	4680	4680	4680	4680	200
409	20240705	114300	94154465	4685	4685	4685	4685	0
410	20240705	114200	94154465	4685	4685	4685	4685	0
411	20240705	114100	94154465	4685	4685	4685	4685	115
412	20240705	114000	93615690	4680	4680	4680	4680	0
413	20240705	113900	93615690	4680	4680	4680	4680	10
414	20240705	113800	93568890	4680	4680	4680	4680	100
415	20240705	113700	93100890	4680	4680	4680	4680	0
416	20240705	113600	93100890	4680	4680	4680	4680	0
417	20240705	113500	93100890	4680	4680	4680	4680	0
418	20240705	113400	93100890	4680	4680	4680	4680	130
419	20240705	113300	92492490	4680	4680	4680	4680	1
420	20240705	113200	92487810	4680	4680	4680	4680	0
421	20240705	113100	92487810	4680	4680	4680	4680	2
422	20240705	113000	92478450	4680	4680	4680	4680	0
423	20240705	112900	92478450	4680	4680	4680	4680	0
424	20240705	112800	92478450	4680	4680	4680	4680	211
425	20240705	112700	91490970	4680	4680	4680	4680	0
426	20240705	112600	91490970	4680	4680	4680	4680	0
427	20240705	112500	91490970	4680	4680	4680	4680	0
428	20240705	112400	91490970	4680	4675	4680	4675	147
429	20240705	112300	90803740	4675	4675	4675	4675	4
430	20240705	112200	90785040	4675	4670	4675	4670	2
431	20240705	112100	90775695	4670	4660	4670	4660	374
432	20240705	112000	89032695	4660	4660	4660	4660	0
433	20240705	111900	89032695	4660	4665	4665	4655	1133
434	20240705	111800	83757670	4665	4665	4665	4665	59
435	20240705	111700	83482435	4665	4665	4675	4665	108
436	20240705	111600	82977725	4665	4665	4665	4665	9
437	20240705	111500	82935740	4665	4665	4675	4665	687
438	20240705	111400	79727460	4660	4660	4660	4660	0
439	20240705	111300	79727460	4660	4660	4660	4660	0
440	20240705	111200	79727460	4660	4660	4660	4660	0
441	20240705	111100	79727460	4660	4660	4660	4660	1
442	20240705	111000	79722800	4650	4650	4650	4650	0
443	20240705	110900	79722800	4650	4650	4650	4650	0
444	20240705	110800	79722800	4650	4650	4650	4650	0
445	20240705	110700	79722800	4650	4650	4650	4650	0
446	20240705	110600	79722800	4650	4650	4650	4650	0
447	20240705	110500	79722800	4650	4650	4650	4650	0
448	20240705	110400	79722800	4650	4650	4650	4650	0
449	20240705	110300	79722800	4650	4650	4650	4650	1466
450	20240705	110200	72905900	4650	4650	4650	4650	0
451	20240705	110100	72905900	4650	4650	4650	4650	0
452	20240705	110000	72905900	4650	4650	4650	4650	40
453	20240705	105900	72719900	4650	4650	4650	4650	1
454	20240705	105800	72715250	4650	4650	4650	4650	0
455	20240705	105700	72715250	4650	4650	4650	4650	0
456	20240705	105600	72715250	4650	4650	4650	4650	0
457	20240705	105500	72715250	4650	4650	4650	4650	2
458	20240705	105400	72705950	4655	4660	4660	4650	1201
459	20240705	105300	67114915	4670	4670	4670	4670	0
460	20240705	105200	67114915	4670	4670	4670	4670	0
461	20240705	105100	67114915	4670	4670	4670	4670	0
462	20240705	105000	67114915	4670	4670	4670	4670	0
463	20240705	104900	67114915	4670	4660	4670	4660	54
464	20240705	104800	66862775	4670	4670	4670	4670	0
465	20240705	104700	66862775	4670	4670	4670	4670	0
466	20240705	104600	66862775	4670	4670	4670	4670	2
467	20240705	104500	66853435	4670	4670	4670	4670	0
468	20240705	104400	66853435	4670	4670	4670	4670	50
469	20240705	104300	66619935	4670	4670	4670	4670	0
470	20240705	104200	66619935	4670	4670	4670	4670	1
471	20240705	104100	66615265	4680	4680	4680	4680	0
472	20240705	104000	66615265	4680	4680	4680	4680	0
473	20240705	103900	66615265	4680	4680	4680	4680	0
474	20240705	103800	66615265	4680	4680	4680	4680	1
475	20240705	103700	66610585	4680	4680	4680	4680	0
476	20240705	103600	66610585	4680	4680	4680	4680	0
477	20240705	103500	66610585	4680	4680	4680	4680	2
478	20240705	103400	66601225	4680	4680	4680	4680	0
479	20240705	103300	66601225	4680	4680	4680	4680	0
480	20240705	103200	66601225	4680	4680	4680	4680	84
481	20240705	103100	66208105	4680	4680	4680	4680	416
482	20240705	103000	64261225	4680	4680	4680	4680	0
483	20240705	102900	64261225	4680	4680	4680	4680	0
484	20240705	102800	64261225	4680	4680	4680	4680	0
485	20240705	102700	64261225	4680	4680	4680	4680	0
486	20240705	102600	64261225	4680	4680	4680	4680	317
487	20240705	102500	62777665	4690	4690	4690	4690	10
488	20240705	102400	62730765	4690	4685	4690	4685	12
489	20240705	102300	62674495	4690	4690	4690	4690	0
490	20240705	102200	62674495	4690	4690	4690	4690	8
491	20240705	102100	62636975	4680	4690	4695	4680	312
492	20240705	102000	61176660	4680	4680	4680	4680	101
493	20240705	101900	60703980	4680	4680	4680	4680	143
494	20240705	101800	60034740	4695	4695	4695	4695	0
495	20240705	101700	60034740	4695	4695	4695	4695	0
496	20240705	101600	60034740	4695	4695	4695	4695	373
497	20240705	101500	58283505	4695	4690	4695	4690	127
498	20240705	101400	57687295	4680	4680	4680	4680	2
499	20240705	101300	57677935	4680	4670	4705	4670	1875
500	20240705	101200	48902740	4670	4665	4700	4665	447
501	20240705	101100	46805045	4665	4685	4700	4660	1544
502	20240705	101000	39560325	4685	4670	4685	4670	410
503	20240705	100900	37642075	4665	4660	4665	4660	767
504	20240705	100800	34065980	4660	4660	4660	4660	0
505	20240705	100700	34065980	4660	4660	4660	4660	0
506	20240705	100600	34065980	4660	4660	4660	4660	0
507	20240705	100500	34065980	4660	4660	4660	4660	7
508	20240705	100400	34033360	4660	4660	4660	4660	200
509	20240705	100300	33101360	4660	4660	4660	4660	0
510	20240705	100200	33101360	4660	4660	4660	4660	1
511	20240705	100100	33096700	4655	4655	4655	4655	0
512	20240705	100000	33096700	4655	4655	4655	4655	5
513	20240705	095900	33073425	4660	4660	4660	4660	0
514	20240705	095800	33073425	4660	4660	4660	4660	11
515	20240705	095700	33022165	4655	4660	4660	4655	834
516	20240705	095600	29138825	4665	4665	4665	4665	200
517	20240705	095500	28205825	4665	4665	4665	4665	1
518	20240705	095400	28201160	4665	4665	4665	4665	116
519	20240705	095300	27660020	4665	4660	4665	4660	105
520	20240705	095200	27170275	4665	4655	4665	4655	168
521	20240705	095100	26386815	4650	4650	4650	4650	0
522	20240705	095000	26386815	4650	4650	4650	4650	0
523	20240705	094900	26386815	4650	4650	4650	4650	0
524	20240705	094800	26386815	4650	4650	4650	4650	6
525	20240705	094700	26358915	4650	4650	4650	4650	0
526	20240705	094600	26358915	4650	4645	4650	4645	84
527	20240705	094500	25968320	4645	4645	4650	4645	220
528	20240705	094400	24945395	4640	4640	4640	4640	0
529	20240705	094300	24945395	4640	4640	4640	4640	0
530	20240705	094200	24945395	4640	4640	4640	4640	3
531	20240705	094100	24931475	4650	4640	4650	4640	78
532	20240705	094000	24568870	4645	4635	4645	4630	559
533	20240705	093900	21977340	4645	4635	4645	4635	234
534	20240705	093800	20892610	4645	4645	4645	4645	1
535	20240705	093700	20887965	4645	4645	4645	4645	1
536	20240705	093600	20883320	4635	4640	4640	4635	64
537	20240705	093500	20586650	4640	4645	4645	4640	155
538	20240705	093400	19867425	4645	4645	4645	4645	5
539	20240705	093300	19844200	4645	4645	4645	4645	30
540	20240705	093200	19704850	4645	4645	4645	4645	30
541	20240705	093100	19565500	4645	4645	4645	4645	115
542	20240705	093000	19031325	4645	4645	4645	4645	5
543	20240705	092900	19008100	4650	4650	4650	4650	2
544	20240705	092800	18998800	4650	4660	4660	4650	25
545	20240705	092700	18882400	4665	4665	4665	4665	6
546	20240705	092600	18854410	4665	4655	4665	4655	1071
547	20240705	092500	13861085	4645	4645	4645	4645	0
548	20240705	092400	13861085	4645	4645	4645	4645	0
549	20240705	092300	13861085	4645	4645	4645	4645	0
550	20240705	092200	13861085	4645	4640	4645	4640	571
551	20240705	092100	11210675	4640	4640	4640	4640	11
552	20240705	092000	11159635	4640	4640	4640	4640	2
553	20240705	091900	11150355	4640	4635	4640	4635	100
554	20240705	091800	10686360	4640	4640	4640	4640	0
555	20240705	091700	10686360	4640	4640	4640	4640	60
556	20240705	091600	10407960	4625	4625	4625	4625	0
557	20240705	091500	10407960	4625	4625	4625	4625	0
558	20240705	091400	10407960	4625	4665	4665	4625	5
559	20240705	091300	10384675	4660	4660	4660	4660	31
560	20240705	091200	10240215	4660	4660	4660	4660	100
561	20240705	091100	9774215	4660	4655	4660	4655	110
562	20240705	091000	9261665	4660	4655	4660	4655	214
563	20240705	090900	8264475	4660	4660	4660	4660	0
564	20240705	090800	8264475	4660	4650	4660	4650	624
565	20240705	090700	5361440	4615	4615	4615	4615	0
566	20240705	090600	5361440	4615	4650	4650	4615	29
567	20240705	090500	5226850	4650	4650	4650	4650	0
568	20240705	090400	5226850	4650	4650	4650	4650	0
569	20240705	090300	5226850	4650	4650	4650	4650	0
570	20240705	090200	5226850	4650	4650	4650	4650	0
571	20240705	090100	5226850	4650	4620	4650	4620	151
572	20240705	090000	4529200	4625	4615	4625	4615	980