KissMeData/037440/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192400	420399340	5820	5820	5820	5820	5034
3	20240704	192300	420399340	5820	5820	5820	5820	0
4	20240704	192200	420399340	5820	5820	5820	5820	0
5	20240704	192100	420399340	5820	5820	5820	5820	0
6	20240704	192000	420399340	5820	5820	5820	5820	0
7	20240704	191900	420399340	5820	5820	5820	5820	0
8	20240704	191800	420399340	5820	5820	5820	5820	0
9	20240704	191700	420399340	5820	5820	5820	5820	0
10	20240704	191600	420399340	5820	5820	5820	5820	0
11	20240704	191500	420399340	5820	5820	5820	5820	0
12	20240704	191400	420399340	5820	5820	5820	5820	0
13	20240704	191300	420399340	5820	5820	5820	5820	0
14	20240704	191200	420399340	5820	5820	5820	5820	0
15	20240704	191100	420399340	5820	5820	5820	5820	0
16	20240704	191000	420399340	5820	5820	5820	5820	0
17	20240704	190900	420399340	5820	5820	5820	5820	0
18	20240704	190800	420399340	5820	5820	5820	5820	0
19	20240704	190700	420399340	5820	5820	5820	5820	0
20	20240704	190600	420399340	5820	5820	5820	5820	0
21	20240704	190500	420399340	5820	5820	5820	5820	0
22	20240704	190400	420399340	5820	5820	5820	5820	0
23	20240704	190300	420399340	5820	5820	5820	5820	0
24	20240704	190200	420399340	5820	5820	5820	5820	0
25	20240704	190100	420399340	5820	5820	5820	5820	0
26	20240704	190000	420399340	5820	5820	5820	5820	0
27	20240704	185900	420399340	5820	5820	5820	5820	0
28	20240704	185800	420399340	5820	5820	5820	5820	0
29	20240704	185700	420399340	5820	5820	5820	5820	0
30	20240704	185600	420399340	5820	5820	5820	5820	0
31	20240704	185500	420399340	5820	5820	5820	5820	0
32	20240704	185400	420399340	5820	5820	5820	5820	5034
33	20240704	185300	420399340	5820	5820	5820	5820	0
34	20240704	185200	420399340	5820	5820	5820	5820	0
35	20240704	185100	420399340	5820	5820	5820	5820	0
36	20240704	185000	420399340	5820	5820	5820	5820	0
37	20240704	184900	420399340	5820	5820	5820	5820	0
38	20240704	184800	420399340	5820	5820	5820	5820	0
39	20240704	184700	420399340	5820	5820	5820	5820	0
40	20240704	184600	420399340	5820	5820	5820	5820	0
41	20240704	184500	420399340	5820	5820	5820	5820	0
42	20240704	184400	420399340	5820	5820	5820	5820	0
43	20240704	184300	420399340	5820	5820	5820	5820	0
44	20240704	184200	420399340	5820	5820	5820	5820	0
45	20240704	184100	420399340	5820	5820	5820	5820	0
46	20240704	184000	420399340	5820	5820	5820	5820	0
47	20240704	183900	420399340	5820	5820	5820	5820	0
48	20240704	183800	420399340	5820	5820	5820	5820	0
49	20240704	183700	420399340	5820	5820	5820	5820	0
50	20240704	183600	420399340	5820	5820	5820	5820	0
51	20240704	183500	420399340	5820	5820	5820	5820	0
52	20240704	183400	420399340	5820	5820	5820	5820	0
53	20240704	183300	420399340	5820	5820	5820	5820	0
54	20240704	183200	420399340	5820	5820	5820	5820	0
55	20240704	183100	420399340	5820	5820	5820	5820	0
56	20240704	183000	420399340	5820	5820	5820	5820	0
57	20240704	182900	420399340	5820	5820	5820	5820	0
58	20240704	182800	420399340	5820	5820	5820	5820	0
59	20240704	182700	420399340	5820	5820	5820	5820	0
60	20240704	182600	420399340	5820	5820	5820	5820	0
61	20240704	182500	420399340	5820	5820	5820	5820	0
62	20240704	182400	420399340	5820	5820	5820	5820	5034
63	20240704	182300	420399340	5820	5820	5820	5820	0
64	20240704	182200	420399340	5820	5820	5820	5820	0
65	20240704	182100	420399340	5820	5820	5820	5820	0
66	20240704	182000	420399340	5820	5820	5820	5820	0
67	20240704	181900	420399340	5820	5820	5820	5820	0
68	20240704	181800	420399340	5820	5820	5820	5820	0
69	20240704	181700	420399340	5820	5820	5820	5820	0
70	20240704	181600	420399340	5820	5820	5820	5820	0
71	20240704	181500	420399340	5820	5820	5820	5820	0
72	20240704	181400	420399340	5820	5820	5820	5820	0
73	20240704	181300	420399340	5820	5820	5820	5820	0
74	20240704	181200	420399340	5820	5820	5820	5820	0
75	20240704	181100	420399340	5820	5820	5820	5820	0
76	20240704	181000	420399340	5820	5820	5820	5820	0
77	20240704	180900	420399340	5820	5820	5820	5820	0
78	20240704	180800	420399340	5820	5820	5820	5820	0
79	20240704	180700	420399340	5820	5820	5820	5820	0
80	20240704	180600	420399340	5820	5820	5820	5820	0
81	20240704	180500	420399340	5820	5820	5820	5820	0
82	20240704	180400	420399340	5820	5820	5820	5820	0
83	20240704	180300	420399340	5820	5820	5820	5820	0
84	20240704	180200	420399340	5820	5820	5820	5820	0
85	20240704	180100	420399340	5820	5820	5820	5820	0
86	20240704	180000	420399340	5820	5820	5820	5820	0
87	20240704	175900	420399340	5820	5820	5820	5820	0
88	20240704	175800	420399340	5820	5820	5820	5820	0
89	20240704	175700	420399340	5820	5820	5820	5820	0
90	20240704	175600	420399340	5820	5820	5820	5820	0
91	20240704	175500	420399340	5820	5820	5820	5820	0
92	20240704	175400	420399340	5820	5820	5820	5820	5034
93	20240704	175300	420399340	5820	5820	5820	5820	0
94	20240704	175200	420399340	5820	5820	5820	5820	0
95	20240704	175100	420399340	5820	5820	5820	5820	0
96	20240704	175000	420399340	5820	5820	5820	5820	0
97	20240704	174900	420399340	5820	5820	5820	5820	0
98	20240704	174800	420399340	5820	5820	5820	5820	0
99	20240704	174700	420399340	5820	5820	5820	5820	0
100	20240704	174600	420399340	5820	5820	5820	5820	0
101	20240704	174500	420399340	5820	5820	5820	5820	0
102	20240704	174400	420399340	5820	5820	5820	5820	0
103	20240704	174300	420399340	5820	5820	5820	5820	0
104	20240704	174200	420399340	5820	5820	5820	5820	0
105	20240704	174100	420399340	5820	5820	5820	5820	0
106	20240704	174000	420399340	5820	5820	5820	5820	0
107	20240704	173900	420399340	5820	5820	5820	5820	0
108	20240704	173800	420399340	5820	5820	5820	5820	0
109	20240704	173700	420399340	5820	5820	5820	5820	0
110	20240704	173600	420399340	5820	5820	5820	5820	0
111	20240704	173500	420399340	5820	5820	5820	5820	0
112	20240704	173400	420399340	5820	5820	5820	5820	0
113	20240704	173300	420399340	5820	5820	5820	5820	0
114	20240704	173200	420399340	5820	5820	5820	5820	0
115	20240704	173100	420399340	5820	5820	5820	5820	0
116	20240704	173000	420399340	5820	5820	5820	5820	0
117	20240704	172900	420399340	5820	5820	5820	5820	0
118	20240704	172800	420399340	5820	5820	5820	5820	0
119	20240704	172700	420399340	5820	5820	5820	5820	0
120	20240704	172600	420399340	5820	5820	5820	5820	0
121	20240704	172500	420399340	5820	5820	5820	5820	0
122	20240704	172400	420399340	5820	5820	5820	5820	5034
123	20240704	172300	420399340	5820	5820	5820	5820	0
124	20240704	172200	420399340	5820	5820	5820	5820	0
125	20240704	172100	420399340	5820	5820	5820	5820	0
126	20240704	172000	420399340	5820	5820	5820	5820	0
127	20240704	171900	420399340	5820	5820	5820	5820	0
128	20240704	171800	420399340	5820	5820	5820	5820	0
129	20240704	171700	420399340	5820	5820	5820	5820	0
130	20240704	171600	420399340	5820	5820	5820	5820	0
131	20240704	171500	420399340	5820	5820	5820	5820	0
132	20240704	171400	420399340	5820	5820	5820	5820	0
133	20240704	171300	420399340	5820	5820	5820	5820	0
134	20240704	171200	420399340	5820	5820	5820	5820	0
135	20240704	171100	420399340	5820	5820	5820	5820	0
136	20240704	171000	420399340	5820	5820	5820	5820	0
137	20240704	170900	420399340	5820	5820	5820	5820	0
138	20240704	170800	420399340	5820	5820	5820	5820	0
139	20240704	170700	420399340	5820	5820	5820	5820	0
140	20240704	170600	420399340	5820	5820	5820	5820	0
141	20240704	170500	420399340	5820	5820	5820	5820	0
142	20240704	170400	420399340	5820	5820	5820	5820	0
143	20240704	170300	420399340	5820	5820	5820	5820	0
144	20240704	170200	420399340	5820	5820	5820	5820	0
145	20240704	170100	420399340	5820	5820	5820	5820	0
146	20240704	170000	420399340	5820	5820	5820	5820	0
147	20240704	165900	420399340	5820	5820	5820	5820	0
148	20240704	165800	420399340	5820	5820	5820	5820	0
149	20240704	165700	420399340	5820	5820	5820	5820	0
150	20240704	165600	420399340	5820	5820	5820	5820	0
151	20240704	165500	420399340	5820	5820	5820	5820	0
152	20240704	165400	420399340	5820	5820	5820	5820	5034
153	20240704	165300	420399340	5820	5820	5820	5820	0
154	20240704	165200	420399340	5820	5820	5820	5820	0
155	20240704	165100	420399340	5820	5820	5820	5820	0
156	20240704	165000	420399340	5820	5820	5820	5820	0
157	20240704	164900	420399340	5820	5820	5820	5820	0
158	20240704	164800	420399340	5820	5820	5820	5820	0
159	20240704	164700	420399340	5820	5820	5820	5820	0
160	20240704	164600	420399340	5820	5820	5820	5820	0
161	20240704	164500	420399340	5820	5820	5820	5820	0
162	20240704	164400	420399340	5820	5820	5820	5820	0
163	20240704	164300	420399340	5820	5820	5820	5820	0
164	20240704	164200	420399340	5820	5820	5820	5820	0
165	20240704	164100	420399340	5820	5820	5820	5820	0
166	20240704	164000	420399340	5820	5820	5820	5820	0
167	20240704	163900	420399340	5820	5820	5820	5820	0
168	20240704	163800	420399340	5820	5820	5820	5820	0
169	20240704	163700	420399340	5820	5820	5820	5820	0
170	20240704	163600	420399340	5820	5820	5820	5820	0
171	20240704	163500	420399340	5820	5820	5820	5820	0
172	20240704	163400	420399340	5820	5820	5820	5820	0
173	20240704	163300	420399340	5820	5820	5820	5820	0
174	20240704	163200	420399340	5820	5820	5820	5820	0
175	20240704	163100	420399340	5820	5820	5820	5820	0
176	20240704	163000	420399340	5820	5820	5820	5820	0
177	20240704	162900	420399340	5820	5820	5820	5820	0
178	20240704	162800	420399340	5820	5820	5820	5820	0
179	20240704	162700	420399340	5820	5820	5820	5820	0
180	20240704	162600	420399340	5820	5820	5820	5820	0
181	20240704	162500	420399340	5820	5820	5820	5820	0
182	20240704	162400	420399340	5820	5820	5820	5820	5034
183	20240704	162300	420399340	5820	5820	5820	5820	0
184	20240704	162200	420399340	5820	5820	5820	5820	0
185	20240704	162100	420399340	5820	5820	5820	5820	0
186	20240704	162000	420399340	5820	5820	5820	5820	0
187	20240704	161900	420399340	5820	5820	5820	5820	0
188	20240704	161800	420399340	5820	5820	5820	5820	0
189	20240704	161700	420399340	5820	5820	5820	5820	0
190	20240704	161600	420399340	5820	5820	5820	5820	0
191	20240704	161500	420399340	5820	5820	5820	5820	0
192	20240704	161400	420399340	5820	5820	5820	5820	0
193	20240704	161300	420399340	5820	5820	5820	5820	0
194	20240704	161200	420399340	5820	5820	5820	5820	0
195	20240704	161100	420399340	5820	5820	5820	5820	0
196	20240704	161000	420399340	5820	5820	5820	5820	0
197	20240704	160900	420399340	5820	5820	5820	5820	0
198	20240704	160800	420399340	5820	5820	5820	5820	0
199	20240704	160700	420399340	5820	5820	5820	5820	0
200	20240704	160600	420399340	5820	5820	5820	5820	0
201	20240704	160500	420399340	5820	5820	5820	5820	0
202	20240704	160400	420399340	5820	5820	5820	5820	0
203	20240704	160300	420399340	5820	5820	5820	5820	0
204	20240704	160200	420399340	5820	5820	5820	5820	0
205	20240704	160100	420399340	5820	5820	5820	5820	0
206	20240704	160000	420399340	5820	5820	5820	5820	0
207	20240704	155900	420399340	5820	5820	5820	5820	0
208	20240704	155800	420399340	5820	5820	5820	5820	0
209	20240704	155700	420399340	5820	5820	5820	5820	0
210	20240704	155600	420399340	5820	5820	5820	5820	0
211	20240704	155500	420399340	5820	5820	5820	5820	0
212	20240704	155400	420399340	5820	5820	5820	5820	5034
213	20240704	155300	420399340	5820	5820	5820	5820	0
214	20240704	155200	420399340	5820	5820	5820	5820	0
215	20240704	155100	420399340	5820	5820	5820	5820	0
216	20240704	155000	420399340	5820	5820	5820	5820	0
217	20240704	154900	420399340	5820	5820	5820	5820	0
218	20240704	154800	420399340	5820	5820	5820	5820	0
219	20240704	154700	420399340	5820	5820	5820	5820	0
220	20240704	154600	420399340	5820	5820	5820	5820	0
221	20240704	154500	420399340	5820	5820	5820	5820	0
222	20240704	154400	420399340	5820	5820	5820	5820	0
223	20240704	154300	420399340	5820	5820	5820	5820	0
224	20240704	154200	420399340	5820	5820	5820	5820	0
225	20240704	154100	420399340	5820	5820	5820	5820	0
226	20240704	154000	420399340	5820	5820	5820	5820	0
227	20240704	153900	420399340	5820	5820	5820	5820	0
228	20240704	153800	420399340	5820	5820	5820	5820	0
229	20240704	153700	420399340	5820	5820	5820	5820	0
230	20240704	153600	420399340	5820	5820	5820	5820	0
231	20240704	153500	420399340	5820	5820	5820	5820	0
232	20240704	153400	420399340	5820	5820	5820	5820	0
233	20240704	153300	420399340	5820	5820	5820	5820	0
234	20240704	153200	420399340	5820	5820	5820	5820	0
235	20240704	153100	420399340	5820	5820	5820	5820	0
236	20240704	153000	420399340	5820	5820	5820	5820	5034
237	20240704	152900	391101460	5830	5830	5830	5830	0
238	20240704	152800	391101460	5830	5830	5830	5830	0
239	20240704	152700	391101460	5830	5830	5830	5830	0
240	20240704	152600	391101460	5830	5830	5830	5830	0
241	20240704	152500	391101460	5830	5830	5830	5830	0
242	20240704	152400	391101460	5830	5830	5830	5830	0
243	20240704	152300	391101460	5830	5830	5830	5830	0
244	20240704	152200	391101460	5830	5830	5830	5830	0
245	20240704	152100	391101460	5830	5830	5830	5830	0
246	20240704	152000	391101460	5830	5830	5830	5830	0
247	20240704	151900	391101460	5830	5850	5870	5830	702
248	20240704	151800	387002660	5830	5860	5860	5830	1012
249	20240704	151700	381096130	5840	5840	5860	5840	144
250	20240704	151600	380255150	5840	5850	5860	5840	193
251	20240704	151500	379127800	5850	5860	5860	5850	47
252	20240704	151400	378852570	5850	5860	5860	5850	57
253	20240704	151300	378519080	5850	5860	5860	5850	23
254	20240704	151200	378384520	5870	5870	5870	5840	26
255	20240704	151100	378232510	5860	5860	5860	5860	120
256	20240704	151000	377529310	5860	5870	5870	5860	24
257	20240704	150900	377388660	5840	5860	5860	5840	26
258	20240704	150800	377236560	5860	5860	5860	5860	104
259	20240704	150700	376627120	5840	5860	5860	5840	1741
260	20240704	150600	366442830	5860	5860	5860	5860	50
261	20240704	150500	366149830	5860	5860	5880	5860	100
262	20240704	150400	365563410	5860	5860	5860	5860	220
263	20240704	150300	364274210	5860	5860	5860	5860	0
264	20240704	150200	364274210	5860	5860	5860	5860	20
265	20240704	150100	364157010	5860	5860	5860	5860	0
266	20240704	150000	364157010	5860	5860	5860	5860	53
267	20240704	145900	363846430	5860	5870	5870	5860	421
268	20240704	145800	361379210	5880	5880	5880	5880	1
269	20240704	145700	361373330	5860	5870	5870	5860	97
270	20240704	145600	360804870	5880	5880	5880	5880	21
271	20240704	145500	360681390	5880	5880	5880	5880	0
272	20240704	145400	360681390	5880	5870	5880	5860	58
273	20240704	145300	360340880	5860	5860	5860	5860	0
274	20240704	145200	360340880	5860	5880	5880	5860	48
275	20240704	145100	360059210	5870	5870	5870	5860	914
276	20240704	145000	354703150	5860	5860	5860	5860	31
277	20240704	144900	354521490	5870	5860	5870	5860	66
278	20240704	144800	354134610	5860	5860	5860	5860	62
279	20240704	144700	353771290	5870	5870	5870	5870	1
280	20240704	144600	353765420	5870	5870	5880	5860	65
281	20240704	144500	353384440	5870	5870	5870	5870	1
282	20240704	144400	353378570	5870	5870	5870	5870	1
283	20240704	144300	353372700	5870	5860	5870	5860	33
284	20240704	144200	353179230	5870	5870	5870	5870	2
285	20240704	144100	353167490	5880	5880	5880	5880	1
286	20240704	144000	353161610	5880	5880	5880	5880	1
287	20240704	143900	353155730	5840	5840	5840	5840	625
288	20240704	143800	349505730	5840	5860	5860	5840	2493
289	20240704	143700	334942600	5860	5850	5860	5850	45
290	20240704	143600	334678960	5850	5850	5850	5850	0
291	20240704	143500	334678960	5850	5850	5860	5850	135
292	20240704	143400	333889190	5850	5850	5850	5850	302
293	20240704	143300	332122490	5850	5850	5850	5850	421
294	20240704	143200	329659640	5860	5850	5860	5850	16
295	20240704	143100	329565990	5850	5850	5850	5850	105
296	20240704	143000	328951740	5850	5850	5850	5850	50
297	20240704	142900	328659240	5850	5860	5860	5850	1273
298	20240704	142800	321212090	5850	5850	5850	5850	100
299	20240704	142700	320627090	5850	5860	5860	5850	100
300	20240704	142600	320041990	5850	5860	5860	5850	276
301	20240704	142500	318427080	5850	5870	5870	5850	700
302	20240704	142400	314331450	5870	5870	5870	5870	520
303	20240704	142300	311279050	5860	5870	5870	5860	26
304	20240704	142200	311126590	5850	5850	5850	5850	516
305	20240704	142100	308107990	5850	5850	5850	5850	16
306	20240704	142000	308014390	5850	5850	5850	5850	1019
307	20240704	141900	302053240	5850	5860	5860	5850	124
308	20240704	141800	301327830	5850	5850	5850	5850	54
309	20240704	141700	301011930	5850	5850	5850	5850	0
310	20240704	141600	301011930	5850	5850	5850	5850	0
311	20240704	141500	301011930	5850	5860	5860	5850	500
312	20240704	141400	298082660	5860	5860	5860	5860	0
313	20240704	141300	298082660	5860	5860	5860	5860	51
314	20240704	141200	297783800	5860	5860	5860	5860	5
315	20240704	141100	297754500	5860	5860	5860	5860	75
316	20240704	141000	297315000	5860	5860	5860	5860	0
317	20240704	140900	297315000	5860	5860	5860	5860	15
318	20240704	140800	297227100	5860	5860	5860	5860	0
319	20240704	140700	297227100	5860	5860	5860	5860	15
320	20240704	140600	297139200	5850	5850	5850	5850	0
321	20240704	140500	297139200	5850	5850	5850	5850	6
322	20240704	140400	297104100	5850	5870	5870	5850	149
323	20240704	140300	296232170	5850	5850	5850	5850	0
324	20240704	140200	296232170	5850	5870	5870	5850	81
325	20240704	140100	295757680	5860	5860	5860	5860	50
326	20240704	140000	295464680	5850	5850	5850	5850	0
327	20240704	135900	295464680	5850	5880	5880	5850	341
328	20240704	135800	293463660	5880	5880	5880	5880	0
329	20240704	135700	293463660	5880	5880	5880	5880	0
330	20240704	135600	293463660	5880	5870	5880	5870	186
331	20240704	135500	292371620	5870	5870	5870	5870	22
332	20240704	135400	292242480	5870	5870	5870	5870	0
333	20240704	135300	292242480	5870	5870	5870	5870	1
334	20240704	135200	292236610	5870	5870	5870	5870	3
335	20240704	135100	292219000	5870	5880	5880	5870	35
336	20240704	135000	292013470	5880	5880	5880	5880	30
337	20240704	134900	291837070	5880	5880	5880	5880	2
338	20240704	134800	291825310	5880	5880	5880	5880	7
339	20240704	134700	291784150	5860	5870	5870	5860	4
340	20240704	134600	291760700	5880	5880	5880	5870	3
341	20240704	134500	291743070	5850	5880	5880	5850	58
342	20240704	134400	291403210	5850	5860	5860	5850	177
343	20240704	134300	290367630	5880	5880	5880	5880	0
344	20240704	134200	290367630	5880	5880	5880	5880	0
345	20240704	134100	290367630	5880	5880	5880	5880	5
346	20240704	134000	290338230	5880	5880	5880	5880	1
347	20240704	133900	290332350	5860	5860	5860	5860	0
348	20240704	133800	290332350	5860	5880	5880	5860	86
349	20240704	133700	289828020	5880	5880	5880	5880	50
350	20240704	133600	289534020	5880	5880	5880	5880	50
351	20240704	133500	289240020	5880	5870	5880	5870	40
352	20240704	133400	289005100	5870	5870	5870	5870	1
353	20240704	133300	288999230	5870	5870	5870	5860	155
354	20240704	133200	288089400	5860	5870	5870	5860	553
355	20240704	133100	284843300	5850	5850	5850	5850	502
356	20240704	133000	281906600	5870	5870	5870	5870	250
357	20240704	132900	280439100	5870	5870	5870	5870	0
358	20240704	132800	280439100	5870	5850	5870	5850	195
359	20240704	132700	279298150	5850	5850	5850	5850	14
360	20240704	132600	279216250	5850	5870	5870	5850	7887
361	20240704	132500	233018340	5870	5870	5870	5860	897
362	20240704	132400	227758850	5860	5860	5860	5860	0
363	20240704	132300	227758850	5860	5860	5860	5860	178
364	20240704	132200	226715770	5860	5870	5870	5860	1321
365	20240704	132100	218963500	5890	5890	5890	5890	0
366	20240704	132000	218963500	5890	5890	5890	5890	0
367	20240704	131900	218963500	5890	5890	5890	5890	5
368	20240704	131800	218934050	5880	5870	5880	5870	6
369	20240704	131700	218898820	5890	5890	5890	5890	0
370	20240704	131600	218898820	5890	5870	5890	5870	31
371	20240704	131500	218716630	5860	5860	5860	5860	2082
372	20240704	131400	206516110	5860	5860	5860	5860	1503
373	20240704	131300	197708530	5870	5870	5870	5870	2
374	20240704	131200	197696790	5870	5870	5870	5870	110
375	20240704	131100	197051090	5870	5870	5870	5870	1918
376	20240704	131000	185792430	5880	5880	5880	5870	97
377	20240704	130900	185222900	5880	5880	5880	5880	0
378	20240704	130800	185222900	5880	5880	5880	5880	0
379	20240704	130700	185222900	5880	5880	5880	5870	233
380	20240704	130600	183853280	5880	5870	5880	5870	43
381	20240704	130500	183600860	5880	5880	5880	5880	13
382	20240704	130400	183524420	5880	5880	5880	5870	204
383	20240704	130300	182325250	5880	5880	5880	5880	27
384	20240704	130200	182166490	5890	5890	5890	5890	0
385	20240704	130100	182166490	5890	5890	5890	5890	1
386	20240704	130000	182160600	5870	5870	5870	5870	0
387	20240704	125900	182160600	5870	5870	5870	5870	0
388	20240704	125800	182160600	5870	5870	5870	5870	0
389	20240704	125700	182160600	5870	5870	5870	5870	14
390	20240704	125600	182078420	5890	5870	5890	5870	91
391	20240704	125500	181543850	5870	5870	5870	5870	115
392	20240704	125400	180868800	5870	5870	5870	5870	14
393	20240704	125300	180786620	5870	5870	5870	5870	139
394	20240704	125200	179970690	5870	5870	5870	5870	685
395	20240704	125100	175949740	5870	5870	5870	5870	2021
396	20240704	125000	164086470	5870	5870	5870	5870	482
397	20240704	124900	161257130	5870	5870	5870	5870	99
398	20240704	124800	160676000	5890	5890	5890	5890	0
399	20240704	124700	160676000	5890	5890	5890	5870	1565
400	20240704	124600	151487430	5870	5880	5890	5870	31
401	20240704	124500	151305350	5880	5880	5880	5870	68
402	20240704	124400	150905890	5880	5880	5880	5880	2
403	20240704	124300	150894130	5880	5880	5880	5880	79
404	20240704	124200	150429610	5880	5880	5880	5880	8
405	20240704	124100	150382570	5880	5880	5880	5880	284
406	20240704	124000	148712650	5890	5890	5890	5890	239
407	20240704	123900	147304940	5880	5880	5880	5880	1256
408	20240704	123800	139919660	5880	5880	5880	5880	4
409	20240704	123700	139896140	5920	5910	5920	5880	462
410	20240704	123600	137167660	5900	5890	5900	5890	1108
411	20240704	123500	130641530	5880	5880	5880	5880	108
412	20240704	123400	130006490	5880	5890	5890	5880	1599
413	20240704	123300	120595770	5930	5930	5930	5930	0
414	20240704	123200	120595770	5930	5930	5930	5930	0
415	20240704	123100	120595770	5930	5930	5930	5930	0
416	20240704	123000	120595770	5930	5930	5930	5930	2
417	20240704	122900	120583910	5930	5930	5930	5930	1
418	20240704	122800	120577980	5890	5910	5920	5890	582
419	20240704	122700	117134860	5890	5890	5890	5890	0
420	20240704	122600	117134860	5890	5890	5890	5890	0
421	20240704	122500	117134860	5890	5890	5890	5890	0
422	20240704	122400	117134860	5890	5890	5890	5890	0
423	20240704	122300	117134860	5890	5890	5890	5890	588
424	20240704	122200	113671540	5890	5890	5890	5890	0
425	20240704	122100	113671540	5890	5910	5910	5890	3530
426	20240704	122000	92847350	5910	5910	5910	5910	0
427	20240704	121900	92847350	5910	5910	5910	5910	0
428	20240704	121800	92847350	5910	5910	5910	5910	0
429	20240704	121700	92847350	5910	5910	5910	5910	0
430	20240704	121600	92847350	5910	5910	5910	5910	0
431	20240704	121500	92847350	5910	5910	5910	5910	342
432	20240704	121400	90826130	5910	5910	5930	5910	397
433	20240704	121300	88479120	5910	5910	5910	5910	0
434	20240704	121200	88479120	5910	5910	5910	5910	0
435	20240704	121100	88479120	5910	5910	5910	5910	10
436	20240704	121000	88420020	5910	5910	5910	5910	0
437	20240704	120900	88420020	5910	5910	5910	5910	0
438	20240704	120800	88420020	5910	5910	5910	5910	0
439	20240704	120700	88420020	5910	5910	5910	5910	0
440	20240704	120600	88420020	5910	5910	5910	5910	0
441	20240704	120500	88420020	5910	5910	5910	5910	0
442	20240704	120400	88420020	5910	5910	5910	5910	0
443	20240704	120300	88420020	5910	5910	5910	5910	0
444	20240704	120200	88420020	5910	5910	5910	5910	0
445	20240704	120100	88420020	5910	5910	5910	5910	0
446	20240704	120000	88420020	5910	5910	5910	5910	0
447	20240704	115900	88420020	5910	5930	5930	5910	66
448	20240704	115800	88028840	5910	5910	5910	5910	0
449	20240704	115700	88028840	5910	5920	5930	5910	3
450	20240704	115600	88011080	5910	5910	5910	5910	0
451	20240704	115500	88011080	5910	5910	5910	5910	0
452	20240704	115400	88011080	5910	5910	5910	5910	0
453	20240704	115300	88011080	5910	5930	5930	5910	218
454	20240704	115200	86718460	5930	5930	5930	5930	0
455	20240704	115100	86718460	5930	5930	5930	5930	0
456	20240704	115000	86718460	5930	5930	5930	5930	0
457	20240704	114900	86718460	5930	5930	5930	5930	0
458	20240704	114800	86718460	5930	5920	5930	5920	3
459	20240704	114700	86700680	5920	5920	5920	5920	41
460	20240704	114600	86457960	5910	5920	5920	5910	15
461	20240704	114500	86369180	5920	5920	5920	5910	6
462	20240704	114400	86333670	5920	5920	5920	5910	8
463	20240704	114300	86286320	5920	5920	5920	5910	4
464	20240704	114200	86262650	5920	5920	5920	5910	8
465	20240704	114100	86215300	5920	5920	5920	5910	6
466	20240704	114000	86179790	5910	5910	5910	5910	13
467	20240704	113900	86102960	5920	5920	5920	5920	0
468	20240704	113800	86102960	5920	5920	5920	5920	0
469	20240704	113700	86102960	5920	5920	5920	5920	56
470	20240704	113600	85771440	5920	5920	5920	5920	21
471	20240704	113500	85647120	5920	5920	5920	5920	0
472	20240704	113400	85647120	5920	5920	5920	5920	0
473	20240704	113300	85647120	5920	5920	5920	5920	1
474	20240704	113200	85641200	5910	5910	5910	5910	200
475	20240704	113100	84459200	5920	5920	5920	5920	0
476	20240704	113000	84459200	5920	5920	5920	5920	0
477	20240704	112900	84459200	5920	5920	5920	5920	5
478	20240704	112800	84429600	5920	5920	5920	5920	0
479	20240704	112700	84429600	5920	5920	5920	5920	1
480	20240704	112600	84423680	5900	5910	5910	5900	288
481	20240704	112500	82722280	5910	5920	5920	5910	363
482	20240704	112400	80576380	5920	5920	5920	5920	1
483	20240704	112300	80570460	5910	5910	5910	5910	0
484	20240704	112200	80570460	5910	5910	5910	5910	346
485	20240704	112100	78525600	5920	5920	5920	5920	0
486	20240704	112000	78525600	5920	5920	5920	5920	0
487	20240704	111900	78525600	5920	5920	5920	5920	1
488	20240704	111800	78519680	5900	5910	5910	5900	479
489	20240704	111700	75691020	5920	5920	5920	5920	0
490	20240704	111600	75691020	5920	5920	5920	5920	0
491	20240704	111500	75691020	5920	5920	5920	5920	0
492	20240704	111400	75691020	5920	5920	5920	5920	0
493	20240704	111300	75691020	5920	5920	5920	5920	0
494	20240704	111200	75691020	5920	5920	5920	5920	0
495	20240704	111100	75691020	5920	5920	5920	5920	0
496	20240704	111000	75691020	5920	5920	5920	5920	0
497	20240704	110900	75691020	5920	5920	5920	5920	1
498	20240704	110800	75685100	5910	5910	5910	5910	200
499	20240704	110700	74503100	5920	5920	5920	5920	0
500	20240704	110600	74503100	5920	5920	5920	5920	0
501	20240704	110500	74503100	5920	5920	5920	5920	0
502	20240704	110400	74503100	5920	5920	5920	5920	54
503	20240704	110300	74183420	5920	5920	5920	5920	0
504	20240704	110200	74183420	5920	5920	5920	5920	0
505	20240704	110100	74183420	5920	5910	5920	5910	1001
506	20240704	110000	68267500	5920	5920	5920	5920	0
507	20240704	105900	68267500	5920	5920	5920	5920	51
508	20240704	105800	67965580	5920	5920	5920	5920	0
509	20240704	105700	67965580	5920	5920	5920	5920	0
510	20240704	105600	67965580	5920	5920	5920	5920	4
511	20240704	105500	67941900	5920	5920	5920	5920	100
512	20240704	105400	67349900	5920	5920	5920	5920	0
513	20240704	105300	67349900	5920	5920	5920	5920	0
514	20240704	105200	67349900	5920	5920	5920	5920	0
515	20240704	105100	67349900	5920	5920	5920	5920	0
516	20240704	105000	67349900	5920	5920	5920	5920	33
517	20240704	104900	67154540	5920	5920	5920	5920	150
518	20240704	104800	66266540	5930	5930	5930	5930	0
519	20240704	104700	66266540	5930	5930	5930	5930	0
520	20240704	104600	66266540	5930	5930	5930	5930	0
521	20240704	104500	66266540	5930	5930	5930	5930	0
522	20240704	104400	66266540	5930	5930	5930	5930	0
523	20240704	104300	66266540	5930	5920	5930	5920	204
524	20240704	104200	65058550	5930	5930	5930	5930	0
525	20240704	104100	65058550	5930	5930	5930	5930	0
526	20240704	104000	65058550	5930	5920	5930	5920	11
527	20240704	103900	64993420	5920	5920	5920	5920	10
528	20240704	103800	64934220	5930	5930	5930	5930	1
529	20240704	103700	64928290	5930	5930	5930	5930	0
530	20240704	103600	64928290	5930	5930	5930	5930	1
531	20240704	103500	64922360	5930	5930	5930	5930	0
532	20240704	103400	64922360	5930	5930	5930	5930	85
533	20240704	103300	64418310	5930	5930	5930	5930	21
534	20240704	103200	64293780	5940	5940	5940	5940	0
535	20240704	103100	64293780	5940	5940	5940	5940	0
536	20240704	103000	64293780	5940	5940	5940	5940	1
537	20240704	102900	64287840	5920	5920	5920	5920	0
538	20240704	102800	64287840	5920	5920	5920	5920	0
539	20240704	102700	64287840	5920	5920	5920	5920	4
540	20240704	102600	64264160	5920	5920	5920	5920	6
541	20240704	102500	64228640	5920	5920	5920	5920	0
542	20240704	102400	64228640	5920	5920	5920	5920	80
543	20240704	102300	63755040	5930	5930	5930	5930	77
544	20240704	102200	63298430	5930	5930	5930	5930	0
545	20240704	102100	63298430	5930	5930	5930	5930	0
546	20240704	102000	63298430	5930	5930	5930	5930	10
547	20240704	101900	63239130	5930	5930	5930	5930	17
548	20240704	101800	63138320	5940	5940	5940	5940	841
549	20240704	101700	58142780	5940	5940	5940	5940	169
550	20240704	101600	57138920	5940	5940	5940	5940	0
551	20240704	101500	57138920	5940	5940	5940	5940	105
552	20240704	101400	56515220	5940	5940	5940	5940	0
553	20240704	101300	56515220	5940	5940	5940	5940	0
554	20240704	101200	56515220	5940	5940	5940	5940	159
555	20240704	101100	55570760	5940	5940	5940	5940	1
556	20240704	101000	55564820	5940	5940	5940	5940	0
557	20240704	100900	55564820	5940	5940	5940	5940	2
558	20240704	100800	55552940	5920	5920	5920	5920	103
559	20240704	100700	54943180	5930	5940	5940	5930	49
560	20240704	100600	54652440	5940	5930	5940	5930	11
561	20240704	100500	54587200	5930	5930	5930	5930	50
562	20240704	100400	54290700	5930	5930	5930	5930	0
563	20240704	100300	54290700	5930	5930	5930	5930	0
564	20240704	100200	54290700	5930	5930	5930	5930	0
565	20240704	100100	54290700	5930	5930	5930	5930	89
566	20240704	100000	53762930	5930	5930	5930	5930	0
567	20240704	095900	53762930	5930	5920	5930	5910	502
568	20240704	095800	50794120	5930	5930	5930	5930	4
569	20240704	095700	50770400	5930	5940	5940	5930	87
570	20240704	095600	50254390	5940	5920	5940	5920	353
571	20240704	095500	48163090	5930	5940	5940	5930	48
572	20240704	095400	47878440	5940	5940	5940	5940	1
573	20240704	095300	47872500	5940	5940	5940	5940	0
574	20240704	095200	47872500	5940	5940	5940	5940	0
575	20240704	095100	47872500	5940	5940	5940	5940	4
576	20240704	095000	47848740	5930	5930	5930	5930	0
577	20240704	094900	47848740	5930	5930	5930	5930	71
578	20240704	094800	47427710	5930	5930	5930	5930	15
579	20240704	094700	47338760	5930	5930	5930	5930	0
580	20240704	094600	47338760	5930	5930	5930	5930	0
581	20240704	094500	47338760	5930	5930	5930	5930	1
582	20240704	094400	47332830	5930	5920	5930	5920	3
583	20240704	094300	47315050	5930	5930	5930	5930	10
584	20240704	094200	47255750	5920	5920	5920	5920	0
585	20240704	094100	47255750	5920	5930	5930	5920	58
586	20240704	094000	46912330	5920	5920	5920	5920	0
587	20240704	093900	46912330	5920	5920	5920	5920	0
588	20240704	093800	46912330	5920	5920	5920	5920	0
589	20240704	093700	46912330	5920	5920	5920	5920	17
590	20240704	093600	46811690	5930	5930	5930	5930	0
591	20240704	093500	46811690	5930	5930	5930	5930	0
592	20240704	093400	46811690	5930	5920	5930	5920	101
593	20240704	093300	46213760	5920	5920	5920	5920	343
594	20240704	093200	44183200	5930	5930	5930	5930	0
595	20240704	093100	44183200	5930	5930	5930	5930	627
596	20240704	093000	40465090	5930	5950	5950	5930	224
597	20240704	092900	39136750	5950	5910	5950	5910	847
598	20240704	092800	34120530	5910	5910	5910	5910	260
599	20240704	092700	32583930	5940	5940	5940	5940	471
600	20240704	092600	29786190	5940	5940	5940	5940	29
601	20240704	092500	29613930	5940	5940	5940	5940	0
602	20240704	092400	29613930	5940	5940	5940	5940	3
603	20240704	092300	29596110	5910	5910	5910	5910	1
604	20240704	092200	29590200	5900	5930	5930	5900	1100
605	20240704	092100	23086510	5930	5930	5930	5930	768
606	20240704	092000	18532270	5960	5960	5960	5960	0
607	20240704	091900	18532270	5960	5960	5960	5960	20
608	20240704	091800	18413070	5940	5940	5940	5940	1
609	20240704	091700	18407130	5960	5960	5960	5960	1
610	20240704	091600	18401170	5940	5940	5940	5940	197
611	20240704	091500	17230990	5980	5950	5980	5950	100
612	20240704	091400	16634980	5940	5940	5940	5940	1
613	20240704	091300	16629040	5940	5940	5940	5940	0
614	20240704	091200	16629040	5940	5940	5940	5940	200
615	20240704	091100	15441040	5940	5940	5940	5940	201
616	20240704	091000	14247100	5950	5950	5950	5950	1
617	20240704	090900	14241150	5940	5930	5940	5930	302
618	20240704	090800	12448160	5930	5930	5930	5930	0
619	20240704	090700	12448160	5930	5920	5930	5920	155
620	20240704	090600	11529550	5920	5910	5920	5910	34
621	20240704	090500	11328370	5910	5910	5910	5910	280
622	20240704	090400	9673570	5920	5930	5930	5880	29
623	20240704	090300	9502860	5930	5900	5940	5860	825
624	20240704	090200	4662990	5910	5910	5910	5910	0
625	20240704	090100	4662990	5910	5910	5910	5910	199
626	20240704	090000	3486900	5910	5910	5910	5910	590