KissMeData/052460/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193800	346713365	2875	2875	2875	2875	4733
3	20240705	193700	346713365	2875	2875	2875	2875	0
4	20240705	193600	346713365	2875	2875	2875	2875	0
5	20240705	193500	346713365	2875	2875	2875	2875	0
6	20240705	193400	346713365	2875	2875	2875	2875	0
7	20240705	193300	346713365	2875	2875	2875	2875	0
8	20240705	193200	346713365	2875	2875	2875	2875	0
9	20240705	193100	346713365	2875	2875	2875	2875	0
10	20240705	193000	346713365	2875	2875	2875	2875	0
11	20240705	192900	346713365	2875	2875	2875	2875	0
12	20240705	192800	346713365	2875	2875	2875	2875	0
13	20240705	192700	346713365	2875	2875	2875	2875	0
14	20240705	192600	346713365	2875	2875	2875	2875	0
15	20240705	192500	346713365	2875	2875	2875	2875	0
16	20240705	192400	346713365	2875	2875	2875	2875	0
17	20240705	192300	346713365	2875	2875	2875	2875	0
18	20240705	192200	346713365	2875	2875	2875	2875	0
19	20240705	192100	346713365	2875	2875	2875	2875	0
20	20240705	192000	346713365	2875	2875	2875	2875	0
21	20240705	191900	346713365	2875	2875	2875	2875	0
22	20240705	191800	346713365	2875	2875	2875	2875	0
23	20240705	191700	346713365	2875	2875	2875	2875	0
24	20240705	191600	346713365	2875	2875	2875	2875	0
25	20240705	191500	346713365	2875	2875	2875	2875	0
26	20240705	191400	346713365	2875	2875	2875	2875	0
27	20240705	191300	346713365	2875	2875	2875	2875	0
28	20240705	191200	346713365	2875	2875	2875	2875	0
29	20240705	191100	346713365	2875	2875	2875	2875	0
30	20240705	191000	346713365	2875	2875	2875	2875	0
31	20240705	190900	346713365	2875	2875	2875	2875	0
32	20240705	190800	346713365	2875	2875	2875	2875	4733
33	20240705	190700	346713365	2875	2875	2875	2875	0
34	20240705	190600	346713365	2875	2875	2875	2875	0
35	20240705	190500	346713365	2875	2875	2875	2875	0
36	20240705	190400	346713365	2875	2875	2875	2875	0
37	20240705	190300	346713365	2875	2875	2875	2875	0
38	20240705	190200	346713365	2875	2875	2875	2875	0
39	20240705	190100	346713365	2875	2875	2875	2875	0
40	20240705	190000	346713365	2875	2875	2875	2875	0
41	20240705	185900	346713365	2875	2875	2875	2875	0
42	20240705	185800	346713365	2875	2875	2875	2875	0
43	20240705	185700	346713365	2875	2875	2875	2875	0
44	20240705	185600	346713365	2875	2875	2875	2875	0
45	20240705	185500	346713365	2875	2875	2875	2875	0
46	20240705	185400	346713365	2875	2875	2875	2875	0
47	20240705	185300	346713365	2875	2875	2875	2875	0
48	20240705	185200	346713365	2875	2875	2875	2875	0
49	20240705	185100	346713365	2875	2875	2875	2875	0
50	20240705	185000	346713365	2875	2875	2875	2875	0
51	20240705	184900	346713365	2875	2875	2875	2875	0
52	20240705	184800	346713365	2875	2875	2875	2875	0
53	20240705	184700	346713365	2875	2875	2875	2875	0
54	20240705	184600	346713365	2875	2875	2875	2875	0
55	20240705	184500	346713365	2875	2875	2875	2875	0
56	20240705	184400	346713365	2875	2875	2875	2875	0
57	20240705	184300	346713365	2875	2875	2875	2875	0
58	20240705	184200	346713365	2875	2875	2875	2875	0
59	20240705	184100	346713365	2875	2875	2875	2875	0
60	20240705	184000	346713365	2875	2875	2875	2875	0
61	20240705	183900	346713365	2875	2875	2875	2875	0
62	20240705	183800	346713365	2875	2875	2875	2875	4733
63	20240705	183700	346713365	2875	2875	2875	2875	0
64	20240705	183600	346713365	2875	2875	2875	2875	0
65	20240705	183500	346713365	2875	2875	2875	2875	0
66	20240705	183400	346713365	2875	2875	2875	2875	0
67	20240705	183300	346713365	2875	2875	2875	2875	0
68	20240705	183200	346713365	2875	2875	2875	2875	0
69	20240705	183100	346713365	2875	2875	2875	2875	0
70	20240705	183000	346713365	2875	2875	2875	2875	0
71	20240705	182900	346713365	2875	2875	2875	2875	0
72	20240705	182800	346713365	2875	2875	2875	2875	0
73	20240705	182700	346713365	2875	2875	2875	2875	0
74	20240705	182600	346713365	2875	2875	2875	2875	0
75	20240705	182500	346713365	2875	2875	2875	2875	0
76	20240705	182400	346713365	2875	2875	2875	2875	0
77	20240705	182300	346713365	2875	2875	2875	2875	0
78	20240705	182200	346713365	2875	2875	2875	2875	0
79	20240705	182100	346713365	2875	2875	2875	2875	0
80	20240705	182000	346713365	2875	2875	2875	2875	0
81	20240705	181900	346713365	2875	2875	2875	2875	0
82	20240705	181800	346713365	2875	2875	2875	2875	0
83	20240705	181700	346713365	2875	2875	2875	2875	0
84	20240705	181600	346713365	2875	2875	2875	2875	0
85	20240705	181500	346713365	2875	2875	2875	2875	0
86	20240705	181400	346713365	2875	2875	2875	2875	0
87	20240705	181300	346713365	2875	2875	2875	2875	0
88	20240705	181200	346713365	2875	2875	2875	2875	0
89	20240705	181100	346713365	2875	2875	2875	2875	0
90	20240705	181000	346713365	2875	2875	2875	2875	0
91	20240705	180900	346713365	2875	2875	2875	2875	0
92	20240705	180800	346713365	2875	2875	2875	2875	4733
93	20240705	180700	346713365	2875	2875	2875	2875	0
94	20240705	180600	346713365	2875	2875	2875	2875	0
95	20240705	180500	346713365	2875	2875	2875	2875	0
96	20240705	180400	346713365	2875	2875	2875	2875	0
97	20240705	180300	346713365	2875	2875	2875	2875	0
98	20240705	180200	346713365	2875	2875	2875	2875	0
99	20240705	180100	346713365	2875	2875	2875	2875	0
100	20240705	180000	346713365	2875	2875	2875	2875	0
101	20240705	175900	346713365	2875	2875	2875	2875	0
102	20240705	175800	346713365	2875	2875	2875	2875	0
103	20240705	175700	346713365	2875	2875	2875	2875	0
104	20240705	175600	346713365	2875	2875	2875	2875	0
105	20240705	175500	346713365	2875	2875	2875	2875	0
106	20240705	175400	346713365	2875	2875	2875	2875	0
107	20240705	175300	346713365	2875	2875	2875	2875	0
108	20240705	175200	346713365	2875	2875	2875	2875	0
109	20240705	175100	346713365	2875	2875	2875	2875	0
110	20240705	175000	346713365	2875	2875	2875	2875	0
111	20240705	174900	346713365	2875	2875	2875	2875	0
112	20240705	174800	346713365	2875	2875	2875	2875	0
113	20240705	174700	346713365	2875	2875	2875	2875	0
114	20240705	174600	346713365	2875	2875	2875	2875	0
115	20240705	174500	346713365	2875	2875	2875	2875	0
116	20240705	174400	346713365	2875	2875	2875	2875	0
117	20240705	174300	346713365	2875	2875	2875	2875	0
118	20240705	174200	346713365	2875	2875	2875	2875	0
119	20240705	174100	346713365	2875	2875	2875	2875	0
120	20240705	174000	346713365	2875	2875	2875	2875	0
121	20240705	173900	346713365	2875	2875	2875	2875	0
122	20240705	173800	346713365	2875	2875	2875	2875	4733
123	20240705	173700	346713365	2875	2875	2875	2875	0
124	20240705	173600	346713365	2875	2875	2875	2875	0
125	20240705	173500	346713365	2875	2875	2875	2875	0
126	20240705	173400	346713365	2875	2875	2875	2875	0
127	20240705	173300	346713365	2875	2875	2875	2875	0
128	20240705	173200	346713365	2875	2875	2875	2875	0
129	20240705	173100	346713365	2875	2875	2875	2875	0
130	20240705	173000	346713365	2875	2875	2875	2875	0
131	20240705	172900	346713365	2875	2875	2875	2875	0
132	20240705	172800	346713365	2875	2875	2875	2875	0
133	20240705	172700	346713365	2875	2875	2875	2875	0
134	20240705	172600	346713365	2875	2875	2875	2875	0
135	20240705	172500	346713365	2875	2875	2875	2875	0
136	20240705	172400	346713365	2875	2875	2875	2875	0
137	20240705	172300	346713365	2875	2875	2875	2875	0
138	20240705	172200	346713365	2875	2875	2875	2875	0
139	20240705	172100	346713365	2875	2875	2875	2875	0
140	20240705	172000	346713365	2875	2875	2875	2875	0
141	20240705	171900	346713365	2875	2875	2875	2875	0
142	20240705	171800	346713365	2875	2875	2875	2875	0
143	20240705	171700	346713365	2875	2875	2875	2875	0
144	20240705	171600	346713365	2875	2875	2875	2875	0
145	20240705	171500	346713365	2875	2875	2875	2875	0
146	20240705	171400	346713365	2875	2875	2875	2875	0
147	20240705	171300	346713365	2875	2875	2875	2875	0
148	20240705	171200	346713365	2875	2875	2875	2875	0
149	20240705	171100	346713365	2875	2875	2875	2875	0
150	20240705	171000	346713365	2875	2875	2875	2875	0
151	20240705	170900	346713365	2875	2875	2875	2875	0
152	20240705	170800	346713365	2875	2875	2875	2875	4733
153	20240705	170700	346713365	2875	2875	2875	2875	0
154	20240705	170600	346713365	2875	2875	2875	2875	0
155	20240705	170500	346713365	2875	2875	2875	2875	0
156	20240705	170400	346713365	2875	2875	2875	2875	0
157	20240705	170300	346713365	2875	2875	2875	2875	0
158	20240705	170200	346713365	2875	2875	2875	2875	0
159	20240705	170100	346713365	2875	2875	2875	2875	0
160	20240705	170000	346713365	2875	2875	2875	2875	0
161	20240705	165900	346713365	2875	2875	2875	2875	0
162	20240705	165800	346713365	2875	2875	2875	2875	0
163	20240705	165700	346713365	2875	2875	2875	2875	0
164	20240705	165600	346713365	2875	2875	2875	2875	0
165	20240705	165500	346713365	2875	2875	2875	2875	0
166	20240705	165400	346713365	2875	2875	2875	2875	0
167	20240705	165300	346713365	2875	2875	2875	2875	0
168	20240705	165200	346713365	2875	2875	2875	2875	0
169	20240705	165100	346713365	2875	2875	2875	2875	0
170	20240705	165000	346713365	2875	2875	2875	2875	0
171	20240705	164900	346713365	2875	2875	2875	2875	0
172	20240705	164800	346713365	2875	2875	2875	2875	0
173	20240705	164700	346713365	2875	2875	2875	2875	0
174	20240705	164600	346713365	2875	2875	2875	2875	0
175	20240705	164500	346713365	2875	2875	2875	2875	0
176	20240705	164400	346713365	2875	2875	2875	2875	0
177	20240705	164300	346713365	2875	2875	2875	2875	0
178	20240705	164200	346713365	2875	2875	2875	2875	0
179	20240705	164100	346713365	2875	2875	2875	2875	0
180	20240705	164000	346713365	2875	2875	2875	2875	0
181	20240705	163900	346713365	2875	2875	2875	2875	0
182	20240705	163800	346713365	2875	2875	2875	2875	4733
183	20240705	163700	346713365	2875	2875	2875	2875	0
184	20240705	163600	346713365	2875	2875	2875	2875	0
185	20240705	163500	346713365	2875	2875	2875	2875	0
186	20240705	163400	346713365	2875	2875	2875	2875	0
187	20240705	163300	346713365	2875	2875	2875	2875	0
188	20240705	163200	346713365	2875	2875	2875	2875	0
189	20240705	163100	346713365	2875	2875	2875	2875	0
190	20240705	163000	346713365	2875	2875	2875	2875	0
191	20240705	162900	346713365	2875	2875	2875	2875	0
192	20240705	162800	346713365	2875	2875	2875	2875	0
193	20240705	162700	346713365	2875	2875	2875	2875	0
194	20240705	162600	346713365	2875	2875	2875	2875	0
195	20240705	162500	346713365	2875	2875	2875	2875	0
196	20240705	162400	346713365	2875	2875	2875	2875	0
197	20240705	162300	346713365	2875	2875	2875	2875	0
198	20240705	162200	346713365	2875	2875	2875	2875	0
199	20240705	162100	346713365	2875	2875	2875	2875	0
200	20240705	162000	346713365	2875	2875	2875	2875	0
201	20240705	161900	346713365	2875	2875	2875	2875	0
202	20240705	161800	346713365	2875	2875	2875	2875	0
203	20240705	161700	346713365	2875	2875	2875	2875	0
204	20240705	161600	346713365	2875	2875	2875	2875	0
205	20240705	161500	346713365	2875	2875	2875	2875	0
206	20240705	161400	346713365	2875	2875	2875	2875	0
207	20240705	161300	346713365	2875	2875	2875	2875	0
208	20240705	161200	346713365	2875	2875	2875	2875	0
209	20240705	161100	346713365	2875	2875	2875	2875	0
210	20240705	161000	346713365	2875	2875	2875	2875	0
211	20240705	160900	346713365	2875	2875	2875	2875	0
212	20240705	160800	346713365	2875	2875	2875	2875	4733
213	20240705	160700	346713365	2875	2875	2875	2875	0
214	20240705	160600	346713365	2875	2875	2875	2875	0
215	20240705	160500	346713365	2875	2875	2875	2875	0
216	20240705	160400	346713365	2875	2875	2875	2875	0
217	20240705	160300	346713365	2875	2875	2875	2875	0
218	20240705	160200	346713365	2875	2875	2875	2875	0
219	20240705	160100	346713365	2875	2875	2875	2875	0
220	20240705	160000	346713365	2875	2875	2875	2875	0
221	20240705	155900	346713365	2875	2875	2875	2875	0
222	20240705	155800	346713365	2875	2875	2875	2875	0
223	20240705	155700	346713365	2875	2875	2875	2875	0
224	20240705	155600	346713365	2875	2875	2875	2875	0
225	20240705	155500	346713365	2875	2875	2875	2875	0
226	20240705	155400	346713365	2875	2875	2875	2875	0
227	20240705	155300	346713365	2875	2875	2875	2875	0
228	20240705	155200	346713365	2875	2875	2875	2875	0
229	20240705	155100	346713365	2875	2875	2875	2875	0
230	20240705	155000	346713365	2875	2875	2875	2875	0
231	20240705	154900	346713365	2875	2875	2875	2875	0
232	20240705	154800	346713365	2875	2875	2875	2875	0
233	20240705	154700	346713365	2875	2875	2875	2875	0
234	20240705	154600	346713365	2875	2875	2875	2875	0
235	20240705	154500	346713365	2875	2875	2875	2875	0
236	20240705	154400	346713365	2875	2875	2875	2875	0
237	20240705	154300	346713365	2875	2875	2875	2875	0
238	20240705	154200	346713365	2875	2875	2875	2875	0
239	20240705	154100	346713365	2875	2875	2875	2875	0
240	20240705	154000	346713365	2875	2875	2875	2875	0
241	20240705	153900	346713365	2875	2875	2875	2875	0
242	20240705	153800	346713365	2875	2875	2875	2875	4733
243	20240705	153700	346713365	2875	2875	2875	2875	0
244	20240705	153600	346713365	2875	2875	2875	2875	0
245	20240705	153500	346713365	2875	2875	2875	2875	0
246	20240705	153400	346713365	2875	2875	2875	2875	0
247	20240705	153300	346713365	2875	2875	2875	2875	0
248	20240705	153200	346713365	2875	2875	2875	2875	0
249	20240705	153100	346713365	2875	2875	2875	2875	0
250	20240705	153000	346713365	2875	2875	2875	2875	4733
251	20240705	152900	333105990	2875	2875	2875	2875	0
252	20240705	152800	333105990	2875	2875	2875	2875	0
253	20240705	152700	333105990	2875	2875	2875	2875	0
254	20240705	152600	333105990	2875	2875	2875	2875	0
255	20240705	152500	333105990	2875	2875	2875	2875	0
256	20240705	152400	333105990	2875	2875	2875	2875	0
257	20240705	152300	333105990	2875	2875	2875	2875	0
258	20240705	152200	333105990	2875	2875	2875	2875	0
259	20240705	152100	333105990	2875	2875	2875	2875	0
260	20240705	152000	333105990	2875	2875	2875	2875	0
261	20240705	151900	333105990	2875	2870	2875	2865	2467
262	20240705	151800	326038005	2870	2885	2885	2870	141
263	20240705	151700	325632160	2885	2880	2885	2880	70
264	20240705	151600	325430490	2880	2880	2880	2880	768
265	20240705	151500	323218650	2880	2880	2880	2865	410
266	20240705	151400	322039360	2870	2875	2875	2870	1704
267	20240705	151300	317146915	2880	2880	2880	2880	758
268	20240705	151200	314963875	2880	2880	2880	2880	1110
269	20240705	151100	311767075	2880	2880	2880	2880	1
270	20240705	151000	311764195	2880	2880	2880	2880	141
271	20240705	150900	311358115	2880	2880	2880	2880	0
272	20240705	150800	311358115	2880	2885	2885	2880	13
273	20240705	150700	311320620	2885	2885	2885	2885	9
274	20240705	150600	311294655	2885	2880	2885	2880	53
275	20240705	150500	311142005	2880	2880	2880	2880	33
276	20240705	150400	311046965	2865	2865	2865	2865	0
277	20240705	150300	311046965	2865	2865	2865	2865	0
278	20240705	150200	311046965	2865	2865	2865	2865	0
279	20240705	150100	311046965	2865	2895	2895	2865	545
280	20240705	150000	309484155	2875	2905	2905	2865	13918
281	20240705	145900	269258570	2915	2915	2915	2910	1864
282	20240705	145800	263834310	2910	2910	2910	2910	20
283	20240705	145700	263776110	2920	2920	2920	2920	1
284	20240705	145600	263773190	2910	2915	2915	2910	246
285	20240705	145500	263056105	2920	2920	2920	2920	1
286	20240705	145400	263053185	2920	2920	2920	2920	0
287	20240705	145300	263053185	2920	2920	2920	2920	11
288	20240705	145200	263021065	2920	2920	2920	2920	4
289	20240705	145100	263009385	2920	2920	2920	2920	3
290	20240705	145000	263000625	2915	2915	2915	2915	0
291	20240705	144900	263000625	2915	2920	2920	2915	51
292	20240705	144800	262851955	2920	2920	2920	2920	118
293	20240705	144700	262507395	2910	2910	2910	2910	256
294	20240705	144600	261762435	2910	2910	2910	2910	1244
295	20240705	144500	258142395	2910	2910	2910	2910	92
296	20240705	144400	257874675	2915	2915	2915	2915	1
297	20240705	144300	257871760	2915	2910	2925	2910	685
298	20240705	144200	255873795	2925	2925	2925	2925	34
299	20240705	144100	255774345	2925	2925	2925	2925	1000
300	20240705	144000	252849345	2925	2920	2925	2920	501
301	20240705	143900	251386420	2920	2920	2920	2920	172
302	20240705	143800	250884180	2920	2920	2920	2920	1519
303	20240705	143700	246448700	2920	2920	2920	2920	0
304	20240705	143600	246448700	2920	2920	2920	2920	100
305	20240705	143500	246156700	2920	2920	2920	2920	0
306	20240705	143400	246156700	2920	2920	2920	2920	0
307	20240705	143300	246156700	2920	2905	2920	2905	882
308	20240705	143200	243594475	2900	2900	2900	2900	0
309	20240705	143100	243594475	2900	2900	2900	2900	0
310	20240705	143000	243594475	2900	2900	2900	2900	0
311	20240705	142900	243594475	2900	2905	2905	2900	501
312	20240705	142800	242139575	2910	2910	2910	2910	0
313	20240705	142700	242139575	2910	2900	2910	2900	2456
314	20240705	142600	235013575	2900	2925	2925	2895	14798
315	20240705	142500	192009660	2920	2920	2920	2920	0
316	20240705	142400	192009660	2920	2920	2920	2920	0
317	20240705	142300	192009660	2920	2920	2920	2920	0
318	20240705	142200	192009660	2920	2920	2920	2920	0
319	20240705	142100	192009660	2920	2950	2950	2920	273
320	20240705	142000	191206970	2920	2950	2950	2920	21651
321	20240705	141900	127693390	2960	2960	2960	2960	0
322	20240705	141800	127693390	2960	2960	2960	2960	0
323	20240705	141700	127693390	2960	2960	2960	2960	0
324	20240705	141600	127693390	2960	2960	2960	2960	0
325	20240705	141500	127693390	2960	2960	2960	2960	0
326	20240705	141400	127693390	2960	2960	2960	2960	0
327	20240705	141300	127693390	2960	2960	2960	2960	0
328	20240705	141200	127693390	2960	2960	2960	2960	0
329	20240705	141100	127693390	2960	2960	2960	2960	0
330	20240705	141000	127693390	2960	2960	2960	2960	0
331	20240705	140900	127693390	2960	2950	2960	2950	200
332	20240705	140800	127101520	2945	2945	2945	2945	100
333	20240705	140700	126807020	2945	2950	2950	2945	300
334	20240705	140600	125923360	2945	2950	2950	2945	390
335	20240705	140500	124772985	2950	2950	2950	2950	93
336	20240705	140400	124498635	2950	2955	2955	2950	398
337	20240705	140300	123322610	2965	2965	2965	2965	0
338	20240705	140200	123322610	2965	2965	2965	2965	0
339	20240705	140100	123322610	2965	2965	2965	2965	0
340	20240705	140000	123322610	2965	2965	2965	2965	0
341	20240705	135900	123322610	2965	2965	2965	2965	0
342	20240705	135800	123322610	2965	2965	2965	2965	0
343	20240705	135700	123322610	2965	2965	2965	2965	0
344	20240705	135600	123322610	2965	2965	2965	2965	0
345	20240705	135500	123322610	2965	2965	2965	2965	0
346	20240705	135400	123322610	2965	2965	2965	2965	1
347	20240705	135300	123319645	2955	2955	2955	2955	376
348	20240705	135200	122208565	2955	2955	2955	2955	500
349	20240705	135100	120731065	2965	2965	2965	2965	0
350	20240705	135000	120731065	2965	2970	2970	2965	393
351	20240705	134900	119565640	2970	2970	2970	2970	135
352	20240705	134800	119164690	2970	2970	2970	2970	1
353	20240705	134700	119161720	2970	2970	2970	2970	0
354	20240705	134600	119161720	2970	2970	2970	2970	0
355	20240705	134500	119161720	2970	2970	2970	2970	1
356	20240705	134400	119158750	2970	2970	2970	2970	0
357	20240705	134300	119158750	2970	2960	2970	2950	8233
358	20240705	134200	94852800	2970	2970	2970	2970	1
359	20240705	134100	94849830	2970	2970	2970	2970	0
360	20240705	134000	94849830	2970	2970	2970	2970	100
361	20240705	133900	94552830	2965	2965	2965	2965	75
362	20240705	133800	94330455	2965	2965	2965	2965	141
363	20240705	133700	93912390	2970	2970	2970	2970	0
364	20240705	133600	93912390	2970	2970	2970	2970	1
365	20240705	133500	93909420	2965	2965	2965	2965	34
366	20240705	133400	93808610	2970	2965	2970	2965	102
367	20240705	133300	93506175	2965	2970	2970	2965	550
368	20240705	133200	91875370	2970	2970	2970	2970	400
369	20240705	133100	90687370	2975	2975	2975	2975	0
370	20240705	133000	90687370	2975	2975	2975	2975	1
371	20240705	132900	90684395	2970	2970	2970	2970	0
372	20240705	132800	90684395	2970	2970	2970	2970	0
373	20240705	132700	90684395	2970	2970	2970	2970	0
374	20240705	132600	90684395	2970	2970	2970	2970	100
375	20240705	132500	90387395	2970	2970	2970	2970	0
376	20240705	132400	90387395	2970	2970	2970	2970	570
377	20240705	132300	88694495	2975	2975	2975	2975	0
378	20240705	132200	88694495	2975	2975	2975	2975	94
379	20240705	132100	88414845	2975	2975	2975	2975	0
380	20240705	132000	88414845	2975	2975	2975	2975	0
381	20240705	131900	88414845	2975	2975	2975	2975	0
382	20240705	131800	88414845	2975	2975	2975	2975	0
383	20240705	131700	88414845	2975	2975	2975	2975	100
384	20240705	131600	88117345	2975	2975	2975	2975	0
385	20240705	131500	88117345	2975	2975	2975	2975	50
386	20240705	131400	87968595	2975	2975	2975	2975	84
387	20240705	131300	87718695	2975	2975	2975	2975	0
388	20240705	131200	87718695	2975	2975	2975	2975	0
389	20240705	131100	87718695	2975	2975	2975	2975	16
390	20240705	131000	87671095	2970	2970	2970	2970	544
391	20240705	130900	86055415	2970	2970	2970	2970	0
392	20240705	130800	86055415	2970	2970	2970	2970	0
393	20240705	130700	86055415	2970	2970	2970	2970	1
394	20240705	130600	86052445	2970	2970	2970	2970	10
395	20240705	130500	86022745	2970	2970	2970	2970	0
396	20240705	130400	86022745	2970	2970	2970	2970	10
397	20240705	130300	85993045	2970	2970	2970	2970	0
398	20240705	130200	85993045	2970	2970	2970	2970	2
399	20240705	130100	85987105	2965	2965	2965	2965	0
400	20240705	130000	85987105	2965	2965	2965	2965	0
401	20240705	125900	85987105	2965	2965	2965	2965	0
402	20240705	125800	85987105	2965	2965	2965	2965	0
403	20240705	125700	85987105	2965	2965	2965	2965	0
404	20240705	125600	85987105	2965	2965	2965	2965	0
405	20240705	125500	85987105	2965	2965	2965	2965	379
406	20240705	125400	84863370	2970	2970	2970	2970	1036
407	20240705	125300	81786450	2975	2975	2975	2975	0
408	20240705	125200	81786450	2975	2975	2975	2975	0
409	20240705	125100	81786450	2975	2975	2975	2975	0
410	20240705	125000	81786450	2975	2975	2975	2975	0
411	20240705	124900	81786450	2975	2975	2975	2975	82
412	20240705	124800	81542500	2970	2970	2970	2970	0
413	20240705	124700	81542500	2970	2970	2970	2970	0
414	20240705	124600	81542500	2970	2970	2970	2970	373
415	20240705	124500	80434690	2975	2975	2975	2975	0
416	20240705	124400	80434690	2975	2975	2975	2975	0
417	20240705	124300	80434690	2975	2975	2975	2975	0
418	20240705	124200	80434690	2975	2975	2975	2975	0
419	20240705	124100	80434690	2975	2975	2975	2975	80
420	20240705	124000	80196690	2975	2975	2975	2975	0
421	20240705	123900	80196690	2975	2975	2975	2975	0
422	20240705	123800	80196690	2975	2975	2975	2975	0
423	20240705	123700	80196690	2975	2975	2975	2970	318
424	20240705	123600	79250980	2975	2975	2975	2975	6643
425	20240705	123500	59488055	2985	2980	2985	2975	513
426	20240705	123400	57960745	2990	2990	2990	2990	0
427	20240705	123300	57960745	2990	2990	2990	2990	0
428	20240705	123200	57960745	2990	2990	2990	2990	0
429	20240705	123100	57960745	2990	2990	2990	2990	0
430	20240705	123000	57960745	2990	2985	2990	2985	50
431	20240705	122900	57811250	2990	2990	2990	2990	50
432	20240705	122800	57661750	2985	2985	2985	2985	309
433	20240705	122700	56739385	2990	2990	2990	2990	0
434	20240705	122600	56739385	2990	2990	2990	2990	0
435	20240705	122500	56739385	2990	2990	2990	2990	0
436	20240705	122400	56739385	2990	2990	2990	2990	49
437	20240705	122300	56592875	2990	2990	2990	2990	0
438	20240705	122200	56592875	2990	2990	2990	2990	0
439	20240705	122100	56592875	2990	2990	2990	2990	0
440	20240705	122000	56592875	2990	2990	2990	2990	0
441	20240705	121900	56592875	2990	2990	2990	2990	0
442	20240705	121800	56592875	2990	2990	2990	2990	0
443	20240705	121700	56592875	2990	2990	2990	2990	0
444	20240705	121600	56592875	2990	2990	2990	2990	0
445	20240705	121500	56592875	2990	2990	2990	2990	0
446	20240705	121400	56592875	2990	2990	2990	2990	0
447	20240705	121300	56592875	2990	2990	2990	2990	0
448	20240705	121200	56592875	2990	2990	2990	2990	0
449	20240705	121100	56592875	2990	2980	2990	2980	1439
450	20240705	121000	52302875	2990	2990	2990	2990	0
451	20240705	120900	52302875	2990	2990	2990	2990	0
452	20240705	120800	52302875	2990	2990	2990	2990	0
453	20240705	120700	52302875	2990	2990	2990	2990	1
454	20240705	120600	52299885	2985	2985	2985	2985	0
455	20240705	120500	52299885	2985	2985	2985	2985	0
456	20240705	120400	52299885	2985	2985	2985	2985	0
457	20240705	120300	52299885	2985	2985	2985	2985	0
458	20240705	120200	52299885	2985	2985	2985	2985	0
459	20240705	120100	52299885	2985	2985	2985	2985	0
460	20240705	120000	52299885	2985	2985	2985	2985	0
461	20240705	115900	52299885	2985	2985	2985	2985	0
462	20240705	115800	52299885	2985	2985	2985	2985	0
463	20240705	115700	52299885	2985	2985	2985	2985	1163
464	20240705	115600	48828330	2985	2985	2985	2985	716
465	20240705	115500	46691070	2985	2985	2985	2985	0
466	20240705	115400	46691070	2985	2985	2985	2985	0
467	20240705	115300	46691070	2985	2985	2985	2985	0
468	20240705	115200	46691070	2985	2985	2985	2985	0
469	20240705	115100	46691070	2985	2985	2985	2985	0
470	20240705	115000	46691070	2985	2985	2985	2985	0
471	20240705	114900	46691070	2985	2985	2985	2985	0
472	20240705	114800	46691070	2985	2985	2985	2985	1
473	20240705	114700	46688085	2990	2990	2990	2990	0
474	20240705	114600	46688085	2990	2990	2990	2990	0
475	20240705	114500	46688085	2990	2990	2990	2990	0
476	20240705	114400	46688085	2990	2990	2990	2990	0
477	20240705	114300	46688085	2990	2990	2990	2990	0
478	20240705	114200	46688085	2990	2990	2990	2990	0
479	20240705	114100	46688085	2990	2990	2990	2990	0
480	20240705	114000	46688085	2990	2990	2990	2990	0
481	20240705	113900	46688085	2990	2990	2990	2990	40
482	20240705	113800	46568485	2990	2990	2990	2990	400
483	20240705	113700	45372485	2990	2990	2990	2990	0
484	20240705	113600	45372485	2990	2990	2990	2990	0
485	20240705	113500	45372485	2990	2990	2990	2990	100
486	20240705	113400	45073485	2990	2990	2990	2990	0
487	20240705	113300	45073485	2990	2990	2990	2990	0
488	20240705	113200	45073485	2990	2990	2990	2990	0
489	20240705	113100	45073485	2990	2990	2990	2990	3
490	20240705	113000	45064515	2990	2990	2990	2990	0
491	20240705	112900	45064515	2990	2990	2990	2990	0
492	20240705	112800	45064515	2990	2990	2990	2990	0
493	20240705	112700	45064515	2990	2990	2990	2990	0
494	20240705	112600	45064515	2990	2990	2990	2990	0
495	20240705	112500	45064515	2990	2990	2990	2990	0
496	20240705	112400	45064515	2990	2990	2990	2990	0
497	20240705	112300	45064515	2990	2990	2990	2990	2
498	20240705	112200	45058535	2985	2985	2985	2985	0
499	20240705	112100	45058535	2985	2985	2985	2985	0
500	20240705	112000	45058535	2985	2985	2985	2985	0
501	20240705	111900	45058535	2985	2985	2985	2985	0
502	20240705	111800	45058535	2985	2985	2985	2985	1
503	20240705	111700	45055550	2985	2985	2985	2985	0
504	20240705	111600	45055550	2985	2985	2985	2985	0
505	20240705	111500	45055550	2985	2985	2985	2985	0
506	20240705	111400	45055550	2985	2985	2985	2985	0
507	20240705	111300	45055550	2985	2985	2985	2985	0
508	20240705	111200	45055550	2985	2985	2985	2985	0
509	20240705	111100	45055550	2985	2985	2985	2985	0
510	20240705	111000	45055550	2985	2985	2985	2985	0
511	20240705	110900	45055550	2985	2985	2985	2985	0
512	20240705	110800	45055550	2985	2985	2985	2985	0
513	20240705	110700	45055550	2985	2985	2985	2985	0
514	20240705	110600	45055550	2985	2985	2985	2985	0
515	20240705	110500	45055550	2985	2985	2985	2985	150
516	20240705	110400	44607800	2985	2995	2995	2985	130
517	20240705	110300	44219265	2995	2995	2995	2995	0
518	20240705	110200	44219265	2995	2995	2995	2995	0
519	20240705	110100	44219265	2995	2995	2995	2995	0
520	20240705	110000	44219265	2995	2995	2995	2995	0
521	20240705	105900	44219265	2995	2995	2995	2995	0
522	20240705	105800	44219265	2995	2995	2995	2995	0
523	20240705	105700	44219265	2995	2995	2995	2995	0
524	20240705	105600	44219265	2995	2995	2995	2995	142
525	20240705	105500	43793975	3000	3000	3000	3000	0
526	20240705	105400	43793975	3000	3000	3000	3000	0
527	20240705	105300	43793975	3000	3000	3000	3000	0
528	20240705	105200	43793975	3000	3000	3000	3000	0
529	20240705	105100	43793975	3000	3000	3000	3000	0
530	20240705	105000	43793975	3000	3000	3000	3000	118
531	20240705	104900	43439975	3000	3000	3000	3000	8
532	20240705	104800	43415975	3005	3005	3005	3005	0
533	20240705	104700	43415975	3005	3005	3005	3005	0
534	20240705	104600	43415975	3005	3005	3005	3005	0
535	20240705	104500	43415975	3005	3005	3005	3005	0
536	20240705	104400	43415975	3005	3005	3005	3005	0
537	20240705	104300	43415975	3005	3005	3005	3005	0
538	20240705	104200	43415975	3005	3005	3005	3005	0
539	20240705	104100	43415975	3005	3005	3005	3005	86
540	20240705	104000	43157545	3005	3005	3005	3005	0
541	20240705	103900	43157545	3005	3005	3005	3005	0
542	20240705	103800	43157545	3005	3005	3005	3005	141
543	20240705	103700	42733840	3005	3005	3005	3005	0
544	20240705	103600	42733840	3005	3005	3005	3005	0
545	20240705	103500	42733840	3005	3005	3005	3005	0
546	20240705	103400	42733840	3005	2985	3005	2985	163
547	20240705	103300	42247265	2990	2990	2990	2990	0
548	20240705	103200	42247265	2990	2990	2990	2990	135
549	20240705	103100	41843615	3000	3000	3000	3000	0
550	20240705	103000	41843615	3000	3000	3000	3000	0
551	20240705	102900	41843615	3000	3000	3000	3000	0
552	20240705	102800	41843615	3000	3000	3000	3000	1000
553	20240705	102700	38843615	2990	2990	2990	2990	0
554	20240705	102600	38843615	2990	2990	2990	2990	0
555	20240705	102500	38843615	2990	2990	2990	2990	0
556	20240705	102400	38843615	2990	2990	2990	2990	0
557	20240705	102300	38843615	2990	2990	2990	2990	130
558	20240705	102200	38454915	3000	3000	3000	3000	0
559	20240705	102100	38454915	3000	3000	3000	3000	0
560	20240705	102000	38454915	3000	3000	3000	3000	141
561	20240705	101900	38031915	3005	3005	3005	3005	0
562	20240705	101800	38031915	3005	3005	3005	3005	0
563	20240705	101700	38031915	3005	3000	3005	3000	190
564	20240705	101600	37461910	3000	3000	3000	3000	0
565	20240705	101500	37461910	3000	3000	3000	3000	1
566	20240705	101400	37458910	3000	3000	3000	3000	0
567	20240705	101300	37458910	3000	3000	3000	3000	207
568	20240705	101200	36837910	3000	3000	3000	3000	305
569	20240705	101100	35922910	3005	3005	3005	3005	0
570	20240705	101000	35922910	3005	3005	3005	3005	0
571	20240705	100900	35922910	3005	3005	3005	3005	0
572	20240705	100800	35922910	3005	3000	3005	3000	188
573	20240705	100700	35358905	2990	2990	2990	2990	831
574	20240705	100600	32874215	3005	3005	3005	3005	88
575	20240705	100500	32609775	3005	3005	3005	3005	0
576	20240705	100400	32609775	3005	3005	3005	3005	1
577	20240705	100300	32606770	3005	3005	3005	3005	1
578	20240705	100200	32603765	3005	3005	3005	3005	0
579	20240705	100100	32603765	3005	3005	3005	3005	0
580	20240705	100000	32603765	3005	3000	3005	3000	52
581	20240705	095900	32447760	3005	3000	3005	3000	192
582	20240705	095800	31871310	3005	3000	3005	2990	181
583	20240705	095700	31328315	3000	3000	3000	3000	0
584	20240705	095600	31328315	3000	2995	3000	2995	311
585	20240705	095500	30396335	2990	2990	2990	2990	0
586	20240705	095400	30396335	2990	2990	2990	2990	346
587	20240705	095300	29361795	2990	2990	2990	2990	0
588	20240705	095200	29361795	2990	2990	2990	2990	1
589	20240705	095100	29358805	2990	2990	2990	2990	0
590	20240705	095000	29358805	2990	2990	2990	2990	0
591	20240705	094900	29358805	2990	2990	2990	2990	293
592	20240705	094800	28482735	2980	2980	2980	2980	0
593	20240705	094700	28482735	2980	2980	2980	2980	722
594	20240705	094600	26331175	2980	2980	2980	2980	0
595	20240705	094500	26331175	2980	2980	2980	2980	222
596	20240705	094400	25669615	3005	3005	3005	3005	0
597	20240705	094300	25669615	3005	2995	3005	2995	207
598	20240705	094200	25048480	2995	2995	2995	2995	2
599	20240705	094100	25042490	2975	2975	2975	2975	0
600	20240705	094000	25042490	2975	2975	2975	2975	0
601	20240705	093900	25042490	2975	2975	2975	2975	0
602	20240705	093800	25042490	2975	2975	2975	2975	0
603	20240705	093700	25042490	2975	2980	2980	2975	1666
604	20240705	093600	20085130	2980	2980	2980	2980	0
605	20240705	093500	20085130	2980	2980	2980	2980	0
606	20240705	093400	20085130	2980	2980	2980	2980	21
607	20240705	093300	20022550	2980	2980	2980	2980	300
608	20240705	093200	19128550	2980	2980	2980	2980	0
609	20240705	093100	19128550	2980	2980	2980	2980	236
610	20240705	093000	18425270	2980	2980	2980	2980	0
611	20240705	092900	18425270	2980	2985	2985	2980	2927
612	20240705	092800	9702560	2985	2985	2985	2985	358
613	20240705	092700	8633930	2985	2990	2990	2985	362
614	20240705	092600	7552285	2995	2995	2995	2995	17
615	20240705	092500	7501370	2995	2995	2995	2995	0
616	20240705	092400	7501370	2995	2995	2995	2995	1
617	20240705	092300	7498375	2995	2995	2995	2995	18
618	20240705	092200	7444465	2995	2995	2995	2995	16
619	20240705	092100	7396545	2990	2990	2990	2990	0
620	20240705	092000	7396545	2990	2990	2990	2990	0
621	20240705	091900	7396545	2990	2990	2990	2990	350
622	20240705	091800	6350045	2990	2990	2990	2990	0
623	20240705	091700	6350045	2990	2990	2990	2990	0
624	20240705	091600	6350045	2990	2990	2990	2990	0
625	20240705	091500	6350045	2990	2990	2990	2990	0
626	20240705	091400	6350045	2990	2990	2990	2990	0
627	20240705	091300	6350045	2990	2990	2990	2990	327
628	20240705	091200	5372315	2990	2990	2990	2990	120
629	20240705	091100	5013515	2990	2990	2990	2990	0
630	20240705	091000	5013515	2990	2990	2990	2990	0
631	20240705	090900	5013515	2990	2990	2990	2990	0
632	20240705	090800	5013515	2990	2990	2990	2985	259
633	20240705	090700	4239500	2995	2995	2995	2995	0
634	20240705	090600	4239500	2995	2995	2995	2995	0
635	20240705	090500	4239500	2995	3005	3005	2995	57
636	20240705	090400	4068525	2990	2990	2990	2990	0
637	20240705	090300	4068525	2990	2995	2995	2990	600
638	20240705	090200	2274060	3020	3020	3020	3020	0
639	20240705	090100	2274060	3020	3020	3020	3020	0
640	20240705	090000	2274060	3020	3020	3020	3020	753