KissMeData/002210/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183700	733994415	4750	4750	4750	4750	4362
3	20240705	183600	733994415	4750	4750	4750	4750	0
4	20240705	183500	733994415	4750	4750	4750	4750	0
5	20240705	183400	733994415	4750	4750	4750	4750	0
6	20240705	183300	733994415	4750	4750	4750	4750	0
7	20240705	183200	733994415	4750	4750	4750	4750	0
8	20240705	183100	733994415	4750	4750	4750	4750	0
9	20240705	183000	733994415	4750	4750	4750	4750	0
10	20240705	182900	733994415	4750	4750	4750	4750	0
11	20240705	182800	733994415	4750	4750	4750	4750	0
12	20240705	182700	733994415	4750	4750	4750	4750	0
13	20240705	182600	733994415	4750	4750	4750	4750	0
14	20240705	182500	733994415	4750	4750	4750	4750	0
15	20240705	182400	733994415	4750	4750	4750	4750	0
16	20240705	182300	733994415	4750	4750	4750	4750	0
17	20240705	182200	733994415	4750	4750	4750	4750	0
18	20240705	182100	733994415	4750	4750	4750	4750	0
19	20240705	182000	733994415	4750	4750	4750	4750	0
20	20240705	181900	733994415	4750	4750	4750	4750	0
21	20240705	181800	733994415	4750	4750	4750	4750	0
22	20240705	181700	733994415	4750	4750	4750	4750	0
23	20240705	181600	733994415	4750	4750	4750	4750	0
24	20240705	181500	733994415	4750	4750	4750	4750	0
25	20240705	181400	733994415	4750	4750	4750	4750	0
26	20240705	181300	733994415	4750	4750	4750	4750	0
27	20240705	181200	733994415	4750	4750	4750	4750	0
28	20240705	181100	733994415	4750	4750	4750	4750	0
29	20240705	181000	733994415	4750	4750	4750	4750	0
30	20240705	180900	733994415	4750	4750	4750	4750	0
31	20240705	180800	733994415	4750	4750	4750	4750	0
32	20240705	180700	733994415	4750	4750	4750	4750	4362
33	20240705	180600	733994415	4750	4750	4750	4750	0
34	20240705	180500	733994415	4750	4750	4750	4750	0
35	20240705	180400	733994415	4750	4750	4750	4750	0
36	20240705	180300	733994415	4750	4750	4750	4750	0
37	20240705	180200	733994415	4750	4750	4750	4750	0
38	20240705	180100	733994415	4750	4750	4750	4750	0
39	20240705	180000	733994415	4750	4750	4750	4750	0
40	20240705	175900	733994415	4750	4750	4750	4750	0
41	20240705	175800	733994415	4750	4750	4750	4750	0
42	20240705	175700	733994415	4750	4750	4750	4750	0
43	20240705	175600	733994415	4750	4750	4750	4750	0
44	20240705	175500	733994415	4750	4750	4750	4750	0
45	20240705	175400	733994415	4750	4750	4750	4750	0
46	20240705	175300	733994415	4750	4750	4750	4750	0
47	20240705	175200	733994415	4750	4750	4750	4750	0
48	20240705	175100	733994415	4750	4750	4750	4750	0
49	20240705	175000	733994415	4750	4750	4750	4750	0
50	20240705	174900	733994415	4750	4750	4750	4750	0
51	20240705	174800	733994415	4750	4750	4750	4750	0
52	20240705	174700	733994415	4750	4750	4750	4750	0
53	20240705	174600	733994415	4750	4750	4750	4750	0
54	20240705	174500	733994415	4750	4750	4750	4750	0
55	20240705	174400	733994415	4750	4750	4750	4750	0
56	20240705	174300	733994415	4750	4750	4750	4750	0
57	20240705	174200	733994415	4750	4750	4750	4750	0
58	20240705	174100	733994415	4750	4750	4750	4750	0
59	20240705	174000	733994415	4750	4750	4750	4750	0
60	20240705	173900	733994415	4750	4750	4750	4750	0
61	20240705	173800	733994415	4750	4750	4750	4750	0
62	20240705	173700	733994415	4750	4750	4750	4750	4362
63	20240705	173600	733994415	4750	4750	4750	4750	0
64	20240705	173500	733994415	4750	4750	4750	4750	0
65	20240705	173400	733994415	4750	4750	4750	4750	0
66	20240705	173300	733994415	4750	4750	4750	4750	0
67	20240705	173200	733994415	4750	4750	4750	4750	0
68	20240705	173100	733994415	4750	4750	4750	4750	0
69	20240705	173000	733994415	4750	4750	4750	4750	0
70	20240705	172900	733994415	4750	4750	4750	4750	0
71	20240705	172800	733994415	4750	4750	4750	4750	0
72	20240705	172700	733994415	4750	4750	4750	4750	0
73	20240705	172600	733994415	4750	4750	4750	4750	0
74	20240705	172500	733994415	4750	4750	4750	4750	0
75	20240705	172400	733994415	4750	4750	4750	4750	0
76	20240705	172300	733994415	4750	4750	4750	4750	0
77	20240705	172200	733994415	4750	4750	4750	4750	0
78	20240705	172100	733994415	4750	4750	4750	4750	0
79	20240705	172000	733994415	4750	4750	4750	4750	0
80	20240705	171900	733994415	4750	4750	4750	4750	0
81	20240705	171800	733994415	4750	4750	4750	4750	0
82	20240705	171700	733994415	4750	4750	4750	4750	0
83	20240705	171600	733994415	4750	4750	4750	4750	0
84	20240705	171500	733994415	4750	4750	4750	4750	0
85	20240705	171400	733994415	4750	4750	4750	4750	0
86	20240705	171300	733994415	4750	4750	4750	4750	0
87	20240705	171200	733994415	4750	4750	4750	4750	0
88	20240705	171100	733994415	4750	4750	4750	4750	0
89	20240705	171000	733994415	4750	4750	4750	4750	0
90	20240705	170900	733994415	4750	4750	4750	4750	0
91	20240705	170800	733994415	4750	4750	4750	4750	0
92	20240705	170700	733994415	4750	4750	4750	4750	4362
93	20240705	170600	733994415	4750	4750	4750	4750	0
94	20240705	170500	733994415	4750	4750	4750	4750	0
95	20240705	170400	733994415	4750	4750	4750	4750	0
96	20240705	170300	733994415	4750	4750	4750	4750	0
97	20240705	170200	733994415	4750	4750	4750	4750	0
98	20240705	170100	733994415	4750	4750	4750	4750	0
99	20240705	170000	733994415	4750	4750	4750	4750	0
100	20240705	165900	733994415	4750	4750	4750	4750	0
101	20240705	165800	733994415	4750	4750	4750	4750	0
102	20240705	165700	733994415	4750	4750	4750	4750	0
103	20240705	165600	733994415	4750	4750	4750	4750	0
104	20240705	165500	733994415	4750	4750	4750	4750	0
105	20240705	165400	733994415	4750	4750	4750	4750	0
106	20240705	165300	733994415	4750	4750	4750	4750	0
107	20240705	165200	733994415	4750	4750	4750	4750	0
108	20240705	165100	733994415	4750	4750	4750	4750	0
109	20240705	165000	733994415	4750	4750	4750	4750	0
110	20240705	164900	733994415	4750	4750	4750	4750	0
111	20240705	164800	733994415	4750	4750	4750	4750	0
112	20240705	164700	733994415	4750	4750	4750	4750	0
113	20240705	164600	733994415	4750	4750	4750	4750	0
114	20240705	164500	733994415	4750	4750	4750	4750	0
115	20240705	164400	733994415	4750	4750	4750	4750	0
116	20240705	164300	733994415	4750	4750	4750	4750	0
117	20240705	164200	733994415	4750	4750	4750	4750	0
118	20240705	164100	733994415	4750	4750	4750	4750	0
119	20240705	164000	733994415	4750	4750	4750	4750	0
120	20240705	163900	733994415	4750	4750	4750	4750	0
121	20240705	163800	733994415	4750	4750	4750	4750	0
122	20240705	163700	733994415	4750	4750	4750	4750	4362
123	20240705	163600	733994415	4750	4750	4750	4750	0
124	20240705	163500	733994415	4750	4750	4750	4750	0
125	20240705	163400	733994415	4750	4750	4750	4750	0
126	20240705	163300	733994415	4750	4750	4750	4750	0
127	20240705	163200	733994415	4750	4750	4750	4750	0
128	20240705	163100	733994415	4750	4750	4750	4750	0
129	20240705	163000	733994415	4750	4750	4750	4750	0
130	20240705	162900	733994415	4750	4750	4750	4750	0
131	20240705	162800	733994415	4750	4750	4750	4750	0
132	20240705	162700	733994415	4750	4750	4750	4750	0
133	20240705	162600	733994415	4750	4750	4750	4750	0
134	20240705	162500	733994415	4750	4750	4750	4750	0
135	20240705	162400	733994415	4750	4750	4750	4750	0
136	20240705	162300	733994415	4750	4750	4750	4750	0
137	20240705	162200	733994415	4750	4750	4750	4750	0
138	20240705	162100	733994415	4750	4750	4750	4750	0
139	20240705	162000	733994415	4750	4750	4750	4750	0
140	20240705	161900	733994415	4750	4750	4750	4750	0
141	20240705	161800	733994415	4750	4750	4750	4750	0
142	20240705	161700	733994415	4750	4750	4750	4750	0
143	20240705	161600	733994415	4750	4750	4750	4750	0
144	20240705	161500	733994415	4750	4750	4750	4750	0
145	20240705	161400	733994415	4750	4750	4750	4750	0
146	20240705	161300	733994415	4750	4750	4750	4750	0
147	20240705	161200	733994415	4750	4750	4750	4750	0
148	20240705	161100	733994415	4750	4750	4750	4750	0
149	20240705	161000	733994415	4750	4750	4750	4750	0
150	20240705	160900	733994415	4750	4750	4750	4750	0
151	20240705	160800	733994415	4750	4750	4750	4750	0
152	20240705	160700	733994415	4750	4750	4750	4750	4362
153	20240705	160600	733994415	4750	4750	4750	4750	0
154	20240705	160500	733994415	4750	4750	4750	4750	0
155	20240705	160400	733994415	4750	4750	4750	4750	0
156	20240705	160300	733994415	4750	4750	4750	4750	0
157	20240705	160200	733994415	4750	4750	4750	4750	0
158	20240705	160100	733994415	4750	4750	4750	4750	0
159	20240705	160000	733994415	4750	4750	4750	4750	0
160	20240705	155900	733994415	4750	4750	4750	4750	0
161	20240705	155800	733994415	4750	4750	4750	4750	0
162	20240705	155700	733994415	4750	4750	4750	4750	0
163	20240705	155600	733994415	4750	4750	4750	4750	0
164	20240705	155500	733994415	4750	4750	4750	4750	0
165	20240705	155400	733994415	4750	4750	4750	4750	0
166	20240705	155300	733994415	4750	4750	4750	4750	0
167	20240705	155200	733994415	4750	4750	4750	4750	0
168	20240705	155100	733994415	4750	4750	4750	4750	0
169	20240705	155000	733994415	4750	4750	4750	4750	0
170	20240705	154900	733994415	4750	4750	4750	4750	0
171	20240705	154800	733994415	4750	4750	4750	4750	0
172	20240705	154700	733994415	4750	4750	4750	4750	0
173	20240705	154600	733994415	4750	4750	4750	4750	0
174	20240705	154500	733994415	4750	4750	4750	4750	0
175	20240705	154400	733994415	4750	4750	4750	4750	0
176	20240705	154300	733994415	4750	4750	4750	4750	0
177	20240705	154200	733994415	4750	4750	4750	4750	0
178	20240705	154100	733994415	4750	4750	4750	4750	0
179	20240705	154000	733994415	4750	4750	4750	4750	0
180	20240705	153900	733994415	4750	4750	4750	4750	0
181	20240705	153800	733994415	4750	4750	4750	4750	0
182	20240705	153700	733994415	4750	4750	4750	4750	4362
183	20240705	153600	733994415	4750	4750	4750	4750	0
184	20240705	153500	733994415	4750	4750	4750	4750	0
185	20240705	153400	733994415	4750	4750	4750	4750	0
186	20240705	153300	733994415	4750	4750	4750	4750	0
187	20240705	153200	733994415	4750	4750	4750	4750	0
188	20240705	153100	733994415	4750	4750	4750	4750	0
189	20240705	153000	733994415	4750	4750	4750	4750	4362
190	20240705	152900	713274915	4735	4735	4735	4735	0
191	20240705	152800	713274915	4735	4735	4735	4735	0
192	20240705	152700	713274915	4735	4735	4735	4735	0
193	20240705	152600	713274915	4735	4735	4735	4735	0
194	20240705	152500	713274915	4735	4735	4735	4735	0
195	20240705	152400	713274915	4735	4735	4735	4735	0
196	20240705	152300	713274915	4735	4735	4735	4735	0
197	20240705	152200	713274915	4735	4735	4735	4735	0
198	20240705	152100	713274915	4735	4735	4735	4735	0
199	20240705	152000	713274915	4735	4735	4735	4735	0
200	20240705	151900	713274915	4735	4705	4735	4705	2044
201	20240705	151800	703623990	4710	4710	4710	4705	108
202	20240705	151700	703115340	4710	4705	4710	4705	130
203	20240705	151600	702503330	4710	4705	4710	4705	150
204	20240705	151500	701797350	4710	4705	4710	4700	1056
205	20240705	151400	696833650	4710	4710	4715	4705	189
206	20240705	151300	695943870	4700	4715	4715	4700	2840
207	20240705	151200	682593380	4720	4720	4720	4720	0
208	20240705	151100	682593380	4720	4720	4720	4720	46
209	20240705	151000	682376260	4715	4715	4720	4710	173
210	20240705	150900	681560595	4720	4720	4720	4720	0
211	20240705	150800	681560595	4720	4715	4720	4715	48
212	20240705	150700	681334040	4720	4720	4720	4720	46
213	20240705	150600	681116920	4720	4720	4720	4720	46
214	20240705	150500	680899800	4720	4720	4720	4720	46
215	20240705	150400	680682680	4720	4715	4720	4715	156
216	20240705	150300	679947125	4715	4715	4715	4715	46
217	20240705	150200	679730235	4715	4715	4715	4715	92
218	20240705	150100	679296455	4715	4710	4715	4710	86
219	20240705	150000	678891165	4700	4710	4710	4700	3017
220	20240705	145900	664710640	4710	4710	4710	4710	29
221	20240705	145800	664574050	4710	4710	4720	4710	1282
222	20240705	145700	658534915	4710	4715	4720	4695	11862
223	20240705	145600	602767455	4715	4710	4715	4710	1282
224	20240705	145500	596727150	4710	4710	4710	4710	200
225	20240705	145400	595785150	4715	4710	4715	4710	46
226	20240705	145300	595568485	4710	4710	4715	4700	1161
227	20240705	145200	590110065	4700	4700	4715	4700	5810
228	20240705	145100	562785635	4700	4700	4700	4695	4109
229	20240705	145000	543474665	4700	4695	4700	4695	53
230	20240705	144900	543225820	4700	4700	4700	4700	0
231	20240705	144800	543225820	4700	4695	4705	4695	3803
232	20240705	144700	525352975	4700	4700	4700	4675	3288
233	20240705	144600	509932215	4690	4670	4690	4655	3116
234	20240705	144500	495338225	4665	4665	4670	4665	26
235	20240705	144400	495216925	4670	4665	4670	4665	8
236	20240705	144300	495179590	4670	4665	4670	4665	250
237	20240705	144200	494013245	4665	4665	4665	4665	19
238	20240705	144100	493924610	4665	4665	4665	4665	1
239	20240705	144000	493919945	4670	4670	4670	4670	0
240	20240705	143900	493919945	4670	4670	4670	4670	60
241	20240705	143800	493639745	4670	4645	4670	4635	1549
242	20240705	143700	486443430	4645	4665	4665	4645	2669
243	20240705	143600	474025325	4665	4665	4670	4665	200
244	20240705	143500	473092225	4670	4660	4670	4655	618
245	20240705	143400	470209910	4660	4650	4660	4640	410
246	20240705	143300	468303895	4645	4645	4645	4645	54
247	20240705	143200	468053065	4650	4650	4650	4650	1
248	20240705	143100	468048415	4650	4650	4650	4650	1
249	20240705	143000	468043765	4650	4650	4650	4650	0
250	20240705	142900	468043765	4650	4630	4650	4630	991
251	20240705	142800	463455410	4665	4670	4670	4640	1391
252	20240705	142700	456989765	4670	4675	4675	4660	376
253	20240705	142600	455234195	4670	4650	4670	4650	377
254	20240705	142500	453478785	4645	4630	4645	4630	1101
255	20240705	142400	448371630	4630	4615	4630	4615	1649
256	20240705	142300	440755710	4610	4600	4610	4600	3186
257	20240705	142200	426088760	4605	4615	4615	4600	4303
258	20240705	142100	406274280	4625	4610	4625	4605	334
259	20240705	142000	404734000	4610	4610	4610	4600	370
260	20240705	141900	403031740	4600	4625	4625	4600	5554
261	20240705	141800	377434605	4630	4625	4630	4625	14
262	20240705	141700	377369790	4610	4610	4635	4610	2502
263	20240705	141600	365801750	4605	4610	4610	4605	14
264	20240705	141500	365737215	4600	4600	4600	4600	0
265	20240705	141400	365737215	4600	4605	4605	4600	298
266	20240705	141300	364364960	4605	4605	4605	4605	48
267	20240705	141200	364143920	4605	4605	4605	4605	0
268	20240705	141100	364143920	4605	4600	4605	4595	809
269	20240705	141000	360423375	4600	4600	4600	4600	0
270	20240705	140900	360423375	4600	4605	4605	4600	160
271	20240705	140800	359686605	4605	4595	4605	4595	1459
272	20240705	140700	352976315	4595	4595	4595	4595	0
273	20240705	140600	352976315	4595	4595	4595	4595	28
274	20240705	140500	352847655	4595	4595	4595	4595	0
275	20240705	140400	352847655	4595	4595	4595	4595	0
276	20240705	140300	352847655	4595	4595	4595	4595	20
277	20240705	140200	352755755	4595	4595	4595	4595	201
278	20240705	140100	351832160	4595	4595	4595	4595	1
279	20240705	140000	351827565	4590	4590	4590	4590	2239
280	20240705	135900	341550555	4590	4585	4590	4585	526
281	20240705	135800	339138840	4585	4585	4585	4585	0
282	20240705	135700	339138840	4585	4585	4585	4585	0
283	20240705	135600	339138840	4585	4585	4585	4580	149
284	20240705	135500	338456210	4585	4585	4585	4585	2
285	20240705	135400	338447040	4585	4580	4585	4580	121
286	20240705	135300	337892260	4580	4580	4580	4580	1280
287	20240705	135200	332029860	4580	4575	4580	4575	1053
288	20240705	135100	327207135	4580	4570	4580	4570	316
289	20240705	135000	325760270	4575	4575	4575	4570	1716
290	20240705	134900	317909770	4575	4580	4580	4575	987
291	20240705	134800	313391500	4580	4605	4605	4580	9346
292	20240705	134700	270448265	4610	4610	4610	4610	0
293	20240705	134600	270448265	4610	4610	4610	4610	100
294	20240705	134500	269987265	4610	4610	4610	4610	100
295	20240705	134400	269526265	4610	4610	4610	4610	100
296	20240705	134300	269065265	4605	4605	4605	4605	200
297	20240705	134200	268144265	4605	4605	4605	4605	66
298	20240705	134100	267840335	4610	4610	4610	4610	0
299	20240705	134000	267840335	4610	4610	4610	4610	0
300	20240705	133900	267840335	4610	4610	4610	4610	0
301	20240705	133800	267840335	4610	4610	4610	4610	0
302	20240705	133700	267840335	4610	4610	4610	4610	0
303	20240705	133600	267840335	4610	4610	4610	4610	111
304	20240705	133500	267328625	4605	4605	4605	4605	0
305	20240705	133400	267328625	4605	4610	4610	4605	242
306	20240705	133300	266214005	4610	4610	4610	4610	0
307	20240705	133200	266214005	4610	4610	4610	4610	2
308	20240705	133100	266204785	4610	4610	4610	4610	100
309	20240705	133000	265743785	4610	4610	4610	4610	103
310	20240705	132900	265268955	4610	4610	4610	4610	12
311	20240705	132800	265213635	4605	4605	4605	4605	50
312	20240705	132700	264983385	4605	4605	4605	4605	0
313	20240705	132600	264983385	4605	4605	4605	4605	0
314	20240705	132500	264983385	4605	4605	4605	4605	28
315	20240705	132400	264854445	4605	4605	4605	4605	301
316	20240705	132300	263468340	4600	4605	4605	4600	257
317	20240705	132200	262285140	4605	4605	4605	4605	908
318	20240705	132100	258103800	4605	4610	4610	4605	110
319	20240705	132000	257597225	4605	4610	4610	4605	1791
320	20240705	131900	249341700	4615	4615	4615	4615	0
321	20240705	131800	249341700	4615	4615	4615	4610	399
322	20240705	131700	247500425	4610	4615	4615	4610	2971
323	20240705	131600	233790105	4620	4620	4620	4620	0
324	20240705	131500	233790105	4620	4620	4620	4620	0
325	20240705	131400	233790105	4620	4620	4620	4620	30
326	20240705	131300	233651505	4620	4620	4620	4620	0
327	20240705	131200	233651505	4620	4620	4620	4620	0
328	20240705	131100	233651505	4620	4615	4620	4615	5
329	20240705	131000	233628425	4620	4620	4620	4620	0
330	20240705	130900	233628425	4620	4620	4620	4620	25
331	20240705	130800	233512925	4620	4620	4620	4620	0
332	20240705	130700	233512925	4620	4620	4620	4620	1
333	20240705	130600	233508305	4620	4620	4620	4620	1
334	20240705	130500	233503685	4620	4620	4620	4620	79
335	20240705	130400	233138705	4620	4620	4620	4620	0
336	20240705	130300	233138705	4620	4620	4620	4620	8
337	20240705	130200	233101745	4625	4625	4625	4625	0
338	20240705	130100	233101745	4625	4625	4625	4625	1
339	20240705	130000	233097120	4625	4625	4625	4625	1
340	20240705	125900	233092495	4625	4625	4625	4625	0
341	20240705	125800	233092495	4625	4625	4625	4625	0
342	20240705	125700	233092495	4625	4625	4625	4625	1002
343	20240705	125600	228458245	4625	4625	4625	4625	0
344	20240705	125500	228458245	4625	4625	4625	4625	0
345	20240705	125400	228458245	4625	4625	4625	4625	3
346	20240705	125300	228444370	4625	4625	4625	4625	0
347	20240705	125200	228444370	4625	4625	4625	4625	0
348	20240705	125100	228444370	4625	4625	4625	4625	1
349	20240705	125000	228439745	4625	4625	4625	4625	0
350	20240705	124900	228439745	4625	4625	4625	4625	0
351	20240705	124800	228439745	4625	4625	4625	4625	0
352	20240705	124700	228439745	4625	4620	4625	4620	2
353	20240705	124600	228430500	4625	4625	4625	4625	0
354	20240705	124500	228430500	4625	4620	4625	4620	701
355	20240705	124400	225191875	4625	4625	4625	4625	0
356	20240705	124300	225191875	4625	4625	4625	4625	1
357	20240705	124200	225187250	4625	4625	4625	4625	289
358	20240705	124100	223850625	4625	4625	4625	4625	92
359	20240705	124000	223425125	4630	4630	4630	4630	8
360	20240705	123900	223388085	4630	4630	4630	4630	0
361	20240705	123800	223388085	4630	4630	4630	4630	0
362	20240705	123700	223388085	4630	4630	4630	4630	196
363	20240705	123600	222480605	4630	4630	4630	4630	141
364	20240705	123500	221827775	4630	4630	4630	4630	2
365	20240705	123400	221818515	4630	4630	4630	4630	54
366	20240705	123300	221568495	4630	4630	4630	4630	3
367	20240705	123200	221554605	4625	4625	4625	4625	399
368	20240705	123100	219709230	4625	4630	4630	4625	90
369	20240705	123000	219292975	4630	4630	4630	4630	0
370	20240705	122900	219292975	4630	4630	4630	4630	259
371	20240705	122800	218093805	4635	4630	4635	4630	1002
372	20240705	122700	213454535	4630	4630	4630	4630	0
373	20240705	122600	213454535	4630	4630	4630	4630	48
374	20240705	122500	213232295	4635	4635	4635	4635	202
375	20240705	122400	212296025	4635	4635	4635	4635	0
376	20240705	122300	212296025	4635	4635	4635	4635	0
377	20240705	122200	212296025	4635	4635	4635	4635	1
378	20240705	122100	212291390	4630	4640	4640	4630	4600
379	20240705	122000	190970955	4640	4640	4640	4640	107
380	20240705	121900	190474475	4645	4645	4645	4645	0
381	20240705	121800	190474475	4645	4645	4645	4645	0
382	20240705	121700	190474475	4645	4645	4645	4645	0
383	20240705	121600	190474475	4645	4645	4645	4645	0
384	20240705	121500	190474475	4645	4645	4645	4645	0
385	20240705	121400	190474475	4645	4645	4645	4645	0
386	20240705	121300	190474475	4645	4645	4645	4645	1
387	20240705	121200	190469830	4645	4645	4645	4645	0
388	20240705	121100	190469830	4645	4645	4645	4645	1
389	20240705	121000	190465185	4645	4645	4645	4645	1
390	20240705	120900	190460540	4645	4645	4645	4645	0
391	20240705	120800	190460540	4645	4645	4645	4645	0
392	20240705	120700	190460540	4645	4645	4645	4645	2
393	20240705	120600	190451250	4640	4640	4640	4640	0
394	20240705	120500	190451250	4640	4640	4640	4640	111
395	20240705	120400	189936210	4640	4640	4640	4640	8
396	20240705	120300	189899090	4640	4640	4640	4640	0
397	20240705	120200	189899090	4640	4640	4640	4640	0
398	20240705	120100	189899090	4640	4640	4640	4640	0
399	20240705	120000	189899090	4640	4640	4640	4640	0
400	20240705	115900	189899090	4640	4640	4640	4640	0
401	20240705	115800	189899090	4640	4640	4640	4640	0
402	20240705	115700	189899090	4640	4640	4640	4640	72
403	20240705	115600	189565010	4640	4640	4640	4640	0
404	20240705	115500	189565010	4640	4640	4640	4640	4
405	20240705	115400	189546450	4640	4640	4640	4640	0
406	20240705	115300	189546450	4640	4635	4640	4635	250
407	20240705	115200	188387200	4635	4635	4635	4635	50
408	20240705	115100	188155450	4635	4635	4635	4635	0
409	20240705	115000	188155450	4635	4635	4635	4635	0
410	20240705	114900	188155450	4635	4635	4635	4635	0
411	20240705	114800	188155450	4635	4635	4635	4635	0
412	20240705	114700	188155450	4635	4635	4635	4635	0
413	20240705	114600	188155450	4635	4635	4635	4635	0
414	20240705	114500	188155450	4635	4635	4635	4635	0
415	20240705	114400	188155450	4635	4635	4635	4635	0
416	20240705	114300	188155450	4635	4635	4635	4635	0
417	20240705	114200	188155450	4635	4635	4635	4635	0
418	20240705	114100	188155450	4635	4635	4635	4635	105
419	20240705	114000	187668775	4645	4645	4645	4645	0
420	20240705	113900	187668775	4645	4640	4645	4640	100
421	20240705	113800	187204285	4635	4635	4635	4635	0
422	20240705	113700	187204285	4635	4640	4640	4635	700
423	20240705	113600	183958715	4645	4645	4645	4645	0
424	20240705	113500	183958715	4645	4645	4645	4645	0
425	20240705	113400	183958715	4645	4645	4645	4645	0
426	20240705	113300	183958715	4645	4645	4645	4645	0
427	20240705	113200	183958715	4645	4645	4645	4645	4
428	20240705	113100	183940135	4645	4645	4645	4645	0
429	20240705	113000	183940135	4645	4640	4645	4640	194
430	20240705	112900	183039875	4640	4640	4640	4640	0
431	20240705	112800	183039875	4640	4640	4640	4640	0
432	20240705	112700	183039875	4640	4640	4640	4640	0
433	20240705	112600	183039875	4640	4640	4640	4640	0
434	20240705	112500	183039875	4640	4640	4640	4640	0
435	20240705	112400	183039875	4640	4640	4640	4640	0
436	20240705	112300	183039875	4640	4640	4640	4640	150
437	20240705	112200	182343875	4645	4645	4645	4645	2
438	20240705	112100	182334585	4645	4645	4645	4645	0
439	20240705	112000	182334585	4645	4645	4645	4645	10
440	20240705	111900	182288135	4645	4645	4645	4645	0
441	20240705	111800	182288135	4645	4645	4645	4645	0
442	20240705	111700	182288135	4645	4645	4645	4645	0
443	20240705	111600	182288135	4645	4645	4645	4645	0
444	20240705	111500	182288135	4645	4645	4645	4645	2
445	20240705	111400	182278845	4645	4645	4645	4645	200
446	20240705	111300	181349845	4645	4645	4645	4645	0
447	20240705	111200	181349845	4645	4645	4645	4645	107
448	20240705	111100	180852830	4645	4645	4645	4645	1
449	20240705	111000	180848185	4645	4645	4645	4645	0
450	20240705	110900	180848185	4645	4645	4645	4645	0
451	20240705	110800	180848185	4645	4645	4645	4645	31
452	20240705	110700	180704190	4645	4645	4645	4645	0
453	20240705	110600	180704190	4645	4645	4645	4645	0
454	20240705	110500	180704190	4645	4645	4645	4645	2
455	20240705	110400	180694900	4640	4640	4640	4640	0
456	20240705	110300	180694900	4640	4640	4640	4640	0
457	20240705	110200	180694900	4640	4640	4640	4640	0
458	20240705	110100	180694900	4640	4640	4640	4640	0
459	20240705	110000	180694900	4640	4640	4640	4640	0
460	20240705	105900	180694900	4640	4640	4640	4640	0
461	20240705	105800	180694900	4640	4640	4640	4640	0
462	20240705	105700	180694900	4640	4640	4640	4640	0
463	20240705	105600	180694900	4640	4640	4640	4640	0
464	20240705	105500	180694900	4640	4640	4640	4640	133
465	20240705	105400	180077780	4635	4635	4635	4635	0
466	20240705	105300	180077780	4635	4635	4635	4635	0
467	20240705	105200	180077780	4635	4635	4635	4635	0
468	20240705	105100	180077780	4635	4635	4635	4635	0
469	20240705	105000	180077780	4635	4635	4635	4635	140
470	20240705	104900	179428880	4640	4640	4640	4640	0
471	20240705	104800	179428880	4640	4640	4640	4640	0
472	20240705	104700	179428880	4640	4640	4640	4640	89
473	20240705	104600	179015920	4645	4645	4645	4645	0
474	20240705	104500	179015920	4645	4640	4645	4640	420
475	20240705	104400	177067105	4640	4640	4640	4640	0
476	20240705	104300	177067105	4640	4640	4640	4640	0
477	20240705	104200	177067105	4640	4640	4640	4640	1
478	20240705	104100	177062465	4640	4640	4640	4640	0
479	20240705	104000	177062465	4640	4640	4640	4640	25
480	20240705	103900	176946465	4640	4640	4640	4640	0
481	20240705	103800	176946465	4640	4640	4640	4640	0
482	20240705	103700	176946465	4640	4640	4640	4640	0
483	20240705	103600	176946465	4640	4640	4640	4640	0
484	20240705	103500	176946465	4640	4640	4640	4640	62
485	20240705	103400	176658785	4640	4640	4640	4640	50
486	20240705	103300	176426785	4640	4640	4640	4640	0
487	20240705	103200	176426785	4640	4640	4640	4640	0
488	20240705	103100	176426785	4640	4640	4640	4640	1
489	20240705	103000	176422145	4635	4635	4635	4635	0
490	20240705	102900	176422145	4635	4635	4635	4635	0
491	20240705	102800	176422145	4635	4640	4640	4635	1000
492	20240705	102700	171786885	4645	4645	4645	4645	3
493	20240705	102600	171772950	4645	4640	4645	4640	15
494	20240705	102500	171703330	4645	4645	4645	4645	61
495	20240705	102400	171419985	4645	4635	4645	4635	1426
496	20240705	102300	164810305	4630	4635	4635	4630	390
497	20240705	102200	163002730	4630	4635	4635	4630	500
498	20240705	102100	160685325	4630	4655	4655	4630	11812
499	20240705	102000	105881860	4655	4655	4655	4655	413
500	20240705	101900	103959345	4655	4675	4675	4655	5400
501	20240705	101800	78787725	4680	4680	4680	4680	0
502	20240705	101700	78787725	4680	4680	4680	4680	0
503	20240705	101600	78787725	4680	4680	4680	4680	0
504	20240705	101500	78787725	4680	4680	4680	4680	0
505	20240705	101400	78787725	4680	4680	4680	4680	0
506	20240705	101300	78787725	4680	4680	4680	4680	30
507	20240705	101200	78647325	4680	4680	4680	4680	1
508	20240705	101100	78642645	4680	4680	4680	4680	0
509	20240705	101000	78642645	4680	4680	4680	4680	0
510	20240705	100900	78642645	4680	4680	4680	4680	20
511	20240705	100800	78549045	4680	4680	4680	4680	0
512	20240705	100700	78549045	4680	4680	4680	4680	0
513	20240705	100600	78549045	4680	4680	4680	4680	0
514	20240705	100500	78549045	4680	4680	4680	4680	0
515	20240705	100400	78549045	4680	4680	4680	4680	0
516	20240705	100300	78549045	4680	4680	4680	4680	6
517	20240705	100200	78520965	4680	4680	4680	4680	0
518	20240705	100100	78520965	4680	4680	4680	4680	0
519	20240705	100000	78520965	4680	4665	4680	4665	3094
520	20240705	095900	64079490	4665	4680	4680	4665	5000
521	20240705	095800	40742875	4685	4685	4685	4685	100
522	20240705	095700	40274375	4685	4685	4685	4685	0
523	20240705	095600	40274375	4685	4685	4685	4685	0
524	20240705	095500	40274375	4685	4685	4685	4685	127
525	20240705	095400	39679380	4690	4690	4690	4690	0
526	20240705	095300	39679380	4690	4690	4690	4690	2
527	20240705	095200	39670000	4690	4690	4690	4690	0
528	20240705	095100	39670000	4690	4690	4690	4690	0
529	20240705	095000	39670000	4690	4690	4690	4690	0
530	20240705	094900	39670000	4690	4690	4690	4690	0
531	20240705	094800	39670000	4690	4690	4690	4690	0
532	20240705	094700	39670000	4690	4690	4690	4690	424
533	20240705	094600	37681440	4695	4695	4695	4695	118
534	20240705	094500	37127430	4700	4695	4700	4695	319
535	20240705	094400	35629575	4695	4690	4695	4690	58
536	20240705	094300	35357270	4690	4690	4690	4690	234
537	20240705	094200	34259810	4695	4695	4695	4695	10
538	20240705	094100	34212860	4695	4695	4695	4695	0
539	20240705	094000	34212860	4695	4695	4695	4695	0
540	20240705	093900	34212860	4695	4695	4695	4695	0
541	20240705	093800	34212860	4695	4695	4695	4695	0
542	20240705	093700	34212860	4695	4700	4700	4695	6
543	20240705	093600	34184685	4695	4695	4695	4695	0
544	20240705	093500	34184685	4695	4695	4695	4695	2
545	20240705	093400	34175295	4700	4700	4700	4700	0
546	20240705	093300	34175295	4700	4700	4700	4700	20
547	20240705	093200	34081295	4700	4700	4700	4700	0
548	20240705	093100	34081295	4700	4700	4700	4700	0
549	20240705	093000	34081295	4700	4700	4700	4700	0
550	20240705	092900	34081295	4700	4700	4700	4700	0
551	20240705	092800	34081295	4700	4700	4700	4700	0
552	20240705	092700	34081295	4700	4700	4700	4700	0
553	20240705	092600	34081295	4700	4700	4700	4700	0
554	20240705	092500	34081295	4700	4700	4700	4700	0
555	20240705	092400	34081295	4700	4695	4700	4695	13
556	20240705	092300	34020210	4700	4695	4700	4695	1020
557	20240705	092200	29231210	4695	4695	4695	4695	39
558	20240705	092100	29048105	4695	4700	4700	4695	231
559	20240705	092000	27963485	4685	4685	4685	4685	532
560	20240705	091900	25471065	4685	4685	4685	4685	207
561	20240705	091800	24501270	4680	4695	4695	4680	1535
562	20240705	091700	17311020	4700	4700	4700	4700	26
563	20240705	091600	17188820	4695	4700	4700	4695	11
564	20240705	091500	17137125	4695	4695	4695	4695	0
565	20240705	091400	17137125	4695	4690	4695	4690	201
566	20240705	091300	16193725	4685	4700	4700	4685	944
567	20240705	091200	11766590	4705	4700	4710	4700	51
568	20240705	091100	11526670	4690	4715	4715	4690	1664
569	20240705	091000	3681905	4715	4715	4715	4715	142
570	20240705	090900	3012375	4740	4740	4740	4740	0
571	20240705	090800	3012375	4740	4740	4740	4740	0
572	20240705	090700	3012375	4740	4730	4740	4730	50
573	20240705	090600	2775610	4740	4720	4740	4720	317
574	20240705	090500	1276655	4720	4720	4725	4720	112
575	20240705	090400	747860	4710	4700	4710	4700	4
576	20240705	090300	729050	4685	4720	4720	4685	22
577	20240705	090200	625245	4710	4710	4710	4710	25
578	20240705	090100	507495	4715	4710	4715	4710	40
579	20240705	090000	318920	4690	4690	4690	4690	68