KissMeData/086040/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200200	164075630	4980	4980	4980	4980	473
3	20240702	200100	164075630	4980	4980	4980	4980	0
4	20240702	200000	164075630	4980	4980	4980	4980	0
5	20240702	195900	164075630	4980	4980	4980	4980	0
6	20240702	195800	164075630	4980	4980	4980	4980	0
7	20240702	195700	164075630	4980	4980	4980	4980	0
8	20240702	195600	164075630	4980	4980	4980	4980	0
9	20240702	195500	164075630	4980	4980	4980	4980	0
10	20240702	195400	164075630	4980	4980	4980	4980	0
11	20240702	195300	164075630	4980	4980	4980	4980	0
12	20240702	195200	164075630	4980	4980	4980	4980	0
13	20240702	195100	164075630	4980	4980	4980	4980	0
14	20240702	195000	164075630	4980	4980	4980	4980	0
15	20240702	194900	164075630	4980	4980	4980	4980	0
16	20240702	194800	164075630	4980	4980	4980	4980	0
17	20240702	194700	164075630	4980	4980	4980	4980	0
18	20240702	194600	164075630	4980	4980	4980	4980	0
19	20240702	194500	164075630	4980	4980	4980	4980	0
20	20240702	194400	164075630	4980	4980	4980	4980	0
21	20240702	194300	164075630	4980	4980	4980	4980	0
22	20240702	194200	164075630	4980	4980	4980	4980	0
23	20240702	194100	164075630	4980	4980	4980	4980	0
24	20240702	194000	164075630	4980	4980	4980	4980	0
25	20240702	193900	164075630	4980	4980	4980	4980	0
26	20240702	193800	164075630	4980	4980	4980	4980	0
27	20240702	193700	164075630	4980	4980	4980	4980	0
28	20240702	193600	164075630	4980	4980	4980	4980	0
29	20240702	193500	164075630	4980	4980	4980	4980	0
30	20240702	193400	164075630	4980	4980	4980	4980	0
31	20240702	193300	164075630	4980	4980	4980	4980	0
32	20240702	193200	164075630	4980	4980	4980	4980	473
33	20240702	193100	164075630	4980	4980	4980	4980	0
34	20240702	193000	164075630	4980	4980	4980	4980	0
35	20240702	192900	164075630	4980	4980	4980	4980	0
36	20240702	192800	164075630	4980	4980	4980	4980	0
37	20240702	192700	164075630	4980	4980	4980	4980	0
38	20240702	192600	164075630	4980	4980	4980	4980	0
39	20240702	192500	164075630	4980	4980	4980	4980	0
40	20240702	192400	164075630	4980	4980	4980	4980	0
41	20240702	192300	164075630	4980	4980	4980	4980	0
42	20240702	192200	164075630	4980	4980	4980	4980	0
43	20240702	192100	164075630	4980	4980	4980	4980	0
44	20240702	192000	164075630	4980	4980	4980	4980	0
45	20240702	191900	164075630	4980	4980	4980	4980	0
46	20240702	191800	164075630	4980	4980	4980	4980	0
47	20240702	191700	164075630	4980	4980	4980	4980	0
48	20240702	191600	164075630	4980	4980	4980	4980	0
49	20240702	191500	164075630	4980	4980	4980	4980	0
50	20240702	191400	164075630	4980	4980	4980	4980	0
51	20240702	191300	164075630	4980	4980	4980	4980	0
52	20240702	191200	164075630	4980	4980	4980	4980	0
53	20240702	191100	164075630	4980	4980	4980	4980	0
54	20240702	191000	164075630	4980	4980	4980	4980	0
55	20240702	190900	164075630	4980	4980	4980	4980	0
56	20240702	190800	164075630	4980	4980	4980	4980	0
57	20240702	190700	164075630	4980	4980	4980	4980	0
58	20240702	190600	164075630	4980	4980	4980	4980	0
59	20240702	190500	164075630	4980	4980	4980	4980	0
60	20240702	190400	164075630	4980	4980	4980	4980	0
61	20240702	190300	164075630	4980	4980	4980	4980	0
62	20240702	190200	164075630	4980	4980	4980	4980	473
63	20240702	190100	164075630	4980	4980	4980	4980	0
64	20240702	190000	164075630	4980	4980	4980	4980	0
65	20240702	185900	164075630	4980	4980	4980	4980	0
66	20240702	185800	164075630	4980	4980	4980	4980	0
67	20240702	185700	164075630	4980	4980	4980	4980	0
68	20240702	185600	164075630	4980	4980	4980	4980	0
69	20240702	185500	164075630	4980	4980	4980	4980	0
70	20240702	185400	164075630	4980	4980	4980	4980	0
71	20240702	185300	164075630	4980	4980	4980	4980	0
72	20240702	185200	164075630	4980	4980	4980	4980	0
73	20240702	185100	164075630	4980	4980	4980	4980	0
74	20240702	185000	164075630	4980	4980	4980	4980	0
75	20240702	184900	164075630	4980	4980	4980	4980	0
76	20240702	184800	164075630	4980	4980	4980	4980	0
77	20240702	184700	164075630	4980	4980	4980	4980	0
78	20240702	184600	164075630	4980	4980	4980	4980	0
79	20240702	184500	164075630	4980	4980	4980	4980	0
80	20240702	184400	164075630	4980	4980	4980	4980	0
81	20240702	184300	164075630	4980	4980	4980	4980	0
82	20240702	184200	164075630	4980	4980	4980	4980	0
83	20240702	184100	164075630	4980	4980	4980	4980	0
84	20240702	184000	164075630	4980	4980	4980	4980	0
85	20240702	183900	164075630	4980	4980	4980	4980	0
86	20240702	183800	164075630	4980	4980	4980	4980	0
87	20240702	183700	164075630	4980	4980	4980	4980	0
88	20240702	183600	164075630	4980	4980	4980	4980	0
89	20240702	183500	164075630	4980	4980	4980	4980	0
90	20240702	183400	164075630	4980	4980	4980	4980	0
91	20240702	183300	164075630	4980	4980	4980	4980	0
92	20240702	183200	164075630	4980	4980	4980	4980	473
93	20240702	183100	164075630	4980	4980	4980	4980	0
94	20240702	183000	164075630	4980	4980	4980	4980	0
95	20240702	182900	164075630	4980	4980	4980	4980	0
96	20240702	182800	164075630	4980	4980	4980	4980	0
97	20240702	182700	164075630	4980	4980	4980	4980	0
98	20240702	182600	164075630	4980	4980	4980	4980	0
99	20240702	182500	164075630	4980	4980	4980	4980	0
100	20240702	182400	164075630	4980	4980	4980	4980	0
101	20240702	182300	164075630	4980	4980	4980	4980	0
102	20240702	182200	164075630	4980	4980	4980	4980	0
103	20240702	182100	164075630	4980	4980	4980	4980	0
104	20240702	182000	164075630	4980	4980	4980	4980	0
105	20240702	181900	164075630	4980	4980	4980	4980	0
106	20240702	181800	164075630	4980	4980	4980	4980	0
107	20240702	181700	164075630	4980	4980	4980	4980	0
108	20240702	181600	164075630	4980	4980	4980	4980	0
109	20240702	181500	164075630	4980	4980	4980	4980	0
110	20240702	181400	164075630	4980	4980	4980	4980	0
111	20240702	181300	164075630	4980	4980	4980	4980	0
112	20240702	181200	164075630	4980	4980	4980	4980	0
113	20240702	181100	164075630	4980	4980	4980	4980	0
114	20240702	181000	164075630	4980	4980	4980	4980	0
115	20240702	180900	164075630	4980	4980	4980	4980	0
116	20240702	180800	164075630	4980	4980	4980	4980	0
117	20240702	180700	164075630	4980	4980	4980	4980	0
118	20240702	180600	164075630	4980	4980	4980	4980	0
119	20240702	180500	164075630	4980	4980	4980	4980	0
120	20240702	180400	164075630	4980	4980	4980	4980	0
121	20240702	180300	164075630	4980	4980	4980	4980	0
122	20240702	180200	164075630	4980	4980	4980	4980	473
123	20240702	180100	164075630	4980	4980	4980	4980	0
124	20240702	180000	164075630	4980	4980	4980	4980	0
125	20240702	175900	164075630	4980	4980	4980	4980	0
126	20240702	175800	164075630	4980	4980	4980	4980	0
127	20240702	175700	164075630	4980	4980	4980	4980	0
128	20240702	175600	164075630	4980	4980	4980	4980	0
129	20240702	175500	164075630	4980	4980	4980	4980	0
130	20240702	175400	164075630	4980	4980	4980	4980	0
131	20240702	175300	164075630	4980	4980	4980	4980	0
132	20240702	175200	164075630	4980	4980	4980	4980	0
133	20240702	175100	164075630	4980	4980	4980	4980	0
134	20240702	175000	164075630	4980	4980	4980	4980	0
135	20240702	174900	164075630	4980	4980	4980	4980	0
136	20240702	174800	164075630	4980	4980	4980	4980	0
137	20240702	174700	164075630	4980	4980	4980	4980	0
138	20240702	174600	164075630	4980	4980	4980	4980	0
139	20240702	174500	164075630	4980	4980	4980	4980	0
140	20240702	174400	164075630	4980	4980	4980	4980	0
141	20240702	174300	164075630	4980	4980	4980	4980	0
142	20240702	174200	164075630	4980	4980	4980	4980	0
143	20240702	174100	164075630	4980	4980	4980	4980	0
144	20240702	174000	164075630	4980	4980	4980	4980	0
145	20240702	173900	164075630	4980	4980	4980	4980	0
146	20240702	173800	164075630	4980	4980	4980	4980	0
147	20240702	173700	164075630	4980	4980	4980	4980	0
148	20240702	173600	164075630	4980	4980	4980	4980	0
149	20240702	173500	164075630	4980	4980	4980	4980	0
150	20240702	173400	164075630	4980	4980	4980	4980	0
151	20240702	173300	164075630	4980	4980	4980	4980	0
152	20240702	173200	164075630	4980	4980	4980	4980	473
153	20240702	173100	164075630	4980	4980	4980	4980	0
154	20240702	173000	164075630	4980	4980	4980	4980	0
155	20240702	172900	164075630	4980	4980	4980	4980	0
156	20240702	172800	164075630	4980	4980	4980	4980	0
157	20240702	172700	164075630	4980	4980	4980	4980	0
158	20240702	172600	164075630	4980	4980	4980	4980	0
159	20240702	172500	164075630	4980	4980	4980	4980	0
160	20240702	172400	164075630	4980	4980	4980	4980	0
161	20240702	172300	164075630	4980	4980	4980	4980	0
162	20240702	172200	164075630	4980	4980	4980	4980	0
163	20240702	172100	164075630	4980	4980	4980	4980	0
164	20240702	172000	164075630	4980	4980	4980	4980	0
165	20240702	171900	164075630	4980	4980	4980	4980	0
166	20240702	171800	164075630	4980	4980	4980	4980	0
167	20240702	171700	164075630	4980	4980	4980	4980	0
168	20240702	171600	164075630	4980	4980	4980	4980	0
169	20240702	171500	164075630	4980	4980	4980	4980	0
170	20240702	171400	164075630	4980	4980	4980	4980	0
171	20240702	171300	164075630	4980	4980	4980	4980	0
172	20240702	171200	164075630	4980	4980	4980	4980	0
173	20240702	171100	164075630	4980	4980	4980	4980	0
174	20240702	171000	164075630	4980	4980	4980	4980	0
175	20240702	170900	164075630	4980	4980	4980	4980	0
176	20240702	170800	164075630	4980	4980	4980	4980	0
177	20240702	170700	164075630	4980	4980	4980	4980	0
178	20240702	170600	164075630	4980	4980	4980	4980	0
179	20240702	170500	164075630	4980	4980	4980	4980	0
180	20240702	170400	164075630	4980	4980	4980	4980	0
181	20240702	170300	164075630	4980	4980	4980	4980	0
182	20240702	170200	164075630	4980	4980	4980	4980	473
183	20240702	170100	164075630	4980	4980	4980	4980	0
184	20240702	170000	164075630	4980	4980	4980	4980	0
185	20240702	165900	164075630	4980	4980	4980	4980	0
186	20240702	165800	164075630	4980	4980	4980	4980	0
187	20240702	165700	164075630	4980	4980	4980	4980	0
188	20240702	165600	164075630	4980	4980	4980	4980	0
189	20240702	165500	164075630	4980	4980	4980	4980	0
190	20240702	165400	164075630	4980	4980	4980	4980	0
191	20240702	165300	164075630	4980	4980	4980	4980	0
192	20240702	165200	164075630	4980	4980	4980	4980	0
193	20240702	165100	164075630	4980	4980	4980	4980	0
194	20240702	165000	164075630	4980	4980	4980	4980	0
195	20240702	164900	164075630	4980	4980	4980	4980	0
196	20240702	164800	164075630	4980	4980	4980	4980	0
197	20240702	164700	164075630	4980	4980	4980	4980	0
198	20240702	164600	164075630	4980	4980	4980	4980	0
199	20240702	164500	164075630	4980	4980	4980	4980	0
200	20240702	164400	164075630	4980	4980	4980	4980	0
201	20240702	164300	164075630	4980	4980	4980	4980	0
202	20240702	164200	164075630	4980	4980	4980	4980	0
203	20240702	164100	164075630	4980	4980	4980	4980	0
204	20240702	164000	164075630	4980	4980	4980	4980	0
205	20240702	163900	164075630	4980	4980	4980	4980	0
206	20240702	163800	164075630	4980	4980	4980	4980	0
207	20240702	163700	164075630	4980	4980	4980	4980	0
208	20240702	163600	164075630	4980	4980	4980	4980	0
209	20240702	163500	164075630	4980	4980	4980	4980	0
210	20240702	163400	164075630	4980	4980	4980	4980	0
211	20240702	163300	164075630	4980	4980	4980	4980	0
212	20240702	163200	164075630	4980	4980	4980	4980	473
213	20240702	163100	164075630	4980	4980	4980	4980	0
214	20240702	163000	164075630	4980	4980	4980	4980	0
215	20240702	162900	164075630	4980	4980	4980	4980	0
216	20240702	162800	164075630	4980	4980	4980	4980	0
217	20240702	162700	164075630	4980	4980	4980	4980	0
218	20240702	162600	164075630	4980	4980	4980	4980	0
219	20240702	162500	164075630	4980	4980	4980	4980	0
220	20240702	162400	164075630	4980	4980	4980	4980	0
221	20240702	162300	164075630	4980	4980	4980	4980	0
222	20240702	162200	164075630	4980	4980	4980	4980	0
223	20240702	162100	164075630	4980	4980	4980	4980	0
224	20240702	162000	164075630	4980	4980	4980	4980	0
225	20240702	161900	164075630	4980	4980	4980	4980	0
226	20240702	161800	164075630	4980	4980	4980	4980	0
227	20240702	161700	164075630	4980	4980	4980	4980	0
228	20240702	161600	164075630	4980	4980	4980	4980	0
229	20240702	161500	164075630	4980	4980	4980	4980	0
230	20240702	161400	164075630	4980	4980	4980	4980	0
231	20240702	161300	164075630	4980	4980	4980	4980	0
232	20240702	161200	164075630	4980	4980	4980	4980	0
233	20240702	161100	164075630	4980	4980	4980	4980	0
234	20240702	161000	164075630	4980	4980	4980	4980	0
235	20240702	160900	164075630	4980	4980	4980	4980	0
236	20240702	160800	164075630	4980	4980	4980	4980	0
237	20240702	160700	164075630	4980	4980	4980	4980	0
238	20240702	160600	164075630	4980	4980	4980	4980	0
239	20240702	160500	164075630	4980	4980	4980	4980	0
240	20240702	160400	164075630	4980	4980	4980	4980	0
241	20240702	160300	164075630	4980	4980	4980	4980	0
242	20240702	160200	164075630	4980	4980	4980	4980	473
243	20240702	160100	164075630	4980	4980	4980	4980	0
244	20240702	160000	164075630	4980	4980	4980	4980	0
245	20240702	155900	164075630	4980	4980	4980	4980	0
246	20240702	155800	164075630	4980	4980	4980	4980	0
247	20240702	155700	164075630	4980	4980	4980	4980	0
248	20240702	155600	164075630	4980	4980	4980	4980	0
249	20240702	155500	164075630	4980	4980	4980	4980	0
250	20240702	155400	164075630	4980	4980	4980	4980	0
251	20240702	155300	164075630	4980	4980	4980	4980	0
252	20240702	155200	164075630	4980	4980	4980	4980	0
253	20240702	155100	164075630	4980	4980	4980	4980	0
254	20240702	155000	164075630	4980	4980	4980	4980	0
255	20240702	154900	164075630	4980	4980	4980	4980	0
256	20240702	154800	164075630	4980	4980	4980	4980	0
257	20240702	154700	164075630	4980	4980	4980	4980	0
258	20240702	154600	164075630	4980	4980	4980	4980	0
259	20240702	154500	164075630	4980	4980	4980	4980	0
260	20240702	154400	164075630	4980	4980	4980	4980	0
261	20240702	154300	164075630	4980	4980	4980	4980	0
262	20240702	154200	164075630	4980	4980	4980	4980	0
263	20240702	154100	164075630	4980	4980	4980	4980	0
264	20240702	154000	164075630	4980	4980	4980	4980	0
265	20240702	153900	164075630	4980	4980	4980	4980	0
266	20240702	153800	164075630	4980	4980	4980	4980	0
267	20240702	153700	164075630	4980	4980	4980	4980	0
268	20240702	153600	164075630	4980	4980	4980	4980	0
269	20240702	153500	164075630	4980	4980	4980	4980	0
270	20240702	153400	164075630	4980	4980	4980	4980	0
271	20240702	153300	164075630	4980	4980	4980	4980	0
272	20240702	153200	164075630	4980	4980	4980	4980	473
273	20240702	153100	164075630	4980	4980	4980	4980	0
274	20240702	153000	164075630	4980	4980	4980	4980	473
275	20240702	152900	161720090	4985	4985	4985	4985	0
276	20240702	152800	161720090	4985	4985	4985	4985	0
277	20240702	152700	161720090	4985	4985	4985	4985	0
278	20240702	152600	161720090	4985	4985	4985	4985	0
279	20240702	152500	161720090	4985	4985	4985	4985	0
280	20240702	152400	161720090	4985	4985	4985	4985	0
281	20240702	152300	161720090	4985	4985	4985	4985	0
282	20240702	152200	161720090	4985	4985	4985	4985	0
283	20240702	152100	161720090	4985	4985	4985	4985	0
284	20240702	152000	161720090	4985	4985	4985	4985	0
285	20240702	151900	161720090	4985	4985	4985	4985	0
286	20240702	151800	161720090	4985	4985	4985	4985	0
287	20240702	151700	161720090	4985	4985	4985	4985	0
288	20240702	151600	161720090	4985	4985	4985	4985	8
289	20240702	151500	161680210	4985	4960	4985	4950	403
290	20240702	151400	159682360	4960	4955	4960	4955	162
291	20240702	151300	158879630	4960	4960	4960	4960	0
292	20240702	151200	158879630	4960	4960	4960	4960	0
293	20240702	151100	158879630	4960	4960	4960	4960	0
294	20240702	151000	158879630	4960	4960	4960	4955	505
295	20240702	150900	156376170	4985	4985	4985	4985	0
296	20240702	150800	156376170	4985	4985	4985	4985	0
297	20240702	150700	156376170	4985	4985	4985	4985	5
298	20240702	150600	156351245	4985	4985	4985	4985	10
299	20240702	150500	156301395	4985	4985	4985	4985	0
300	20240702	150400	156301395	4985	4985	4985	4985	0
301	20240702	150300	156301395	4985	4985	4985	4985	0
302	20240702	150200	156301395	4985	4985	4985	4985	2
303	20240702	150100	156291425	4965	4965	4965	4965	0
304	20240702	150000	156291425	4965	4965	4965	4965	0
305	20240702	145900	156291425	4965	4965	4965	4965	1
306	20240702	145800	156286460	4965	4965	4965	4965	33
307	20240702	145700	156122615	4965	4965	4965	4965	91
308	20240702	145600	155670800	4965	4985	4985	4965	55
309	20240702	145500	155397705	4985	4985	4985	4985	0
310	20240702	145400	155397705	4985	4985	4985	4985	42
311	20240702	145300	155188335	4985	4985	4985	4985	0
312	20240702	145200	155188335	4985	4985	4985	4985	0
313	20240702	145100	155188335	4985	4985	4985	4985	0
314	20240702	145000	155188335	4985	4985	4985	4985	2
315	20240702	144900	155178365	4965	4965	4965	4965	0
316	20240702	144800	155178365	4965	4965	4965	4965	0
317	20240702	144700	155178365	4965	4965	4965	4965	6
318	20240702	144600	155148575	4955	4955	4955	4955	0
319	20240702	144500	155148575	4955	4955	4955	4955	2
320	20240702	144400	155138665	4990	4990	4990	4990	0
321	20240702	144300	155138665	4990	4990	4990	4990	0
322	20240702	144200	155138665	4990	4990	4990	4990	0
323	20240702	144100	155138665	4990	4990	4990	4990	0
324	20240702	144000	155138665	4990	4990	4990	4990	0
325	20240702	143900	155138665	4990	4990	4990	4990	33
326	20240702	143800	154973995	4990	4990	4990	4990	0
327	20240702	143700	154973995	4990	4990	4990	4990	0
328	20240702	143600	154973995	4990	4990	4990	4990	200
329	20240702	143500	153975995	4990	4990	4990	4990	0
330	20240702	143400	153975995	4990	4990	4990	4990	0
331	20240702	143300	153975995	4990	4990	4990	4990	0
332	20240702	143200	153975995	4990	4985	4990	4985	11
333	20240702	143100	153921155	4955	4960	4960	4955	100
334	20240702	143000	153425605	4990	4990	4990	4990	0
335	20240702	142900	153425605	4990	4990	4990	4990	0
336	20240702	142800	153425605	4990	4990	4990	4990	0
337	20240702	142700	153425605	4990	4990	4990	4990	0
338	20240702	142600	153425605	4990	4990	4990	4990	0
339	20240702	142500	153425605	4990	4990	4990	4990	0
340	20240702	142400	153425605	4990	4990	4990	4990	20
341	20240702	142300	153325805	4995	4995	4995	4995	0
342	20240702	142200	153325805	4995	4995	4995	4995	0
343	20240702	142100	153325805	4995	4995	4995	4995	0
344	20240702	142000	153325805	4995	4995	4995	4995	0
345	20240702	141900	153325805	4995	4995	4995	4995	0
346	20240702	141800	153325805	4995	4995	4995	4995	0
347	20240702	141700	153325805	4995	4995	4995	4995	0
348	20240702	141600	153325805	4995	4995	4995	4995	0
349	20240702	141500	153325805	4995	4995	4995	4995	0
350	20240702	141400	153325805	4995	4995	4995	4995	0
351	20240702	141300	153325805	4995	4990	4995	4990	36
352	20240702	141200	153146160	4950	4955	4955	4950	91
353	20240702	141100	152695705	4995	4995	4995	4995	0
354	20240702	141000	152695705	4995	4990	4995	4990	97
355	20240702	140900	152211670	4990	4985	4990	4985	43
356	20240702	140800	151997310	4950	4950	4950	4950	0
357	20240702	140700	151997310	4950	4950	4950	4950	773
358	20240702	140600	148170960	4950	4990	4990	4950	231
359	20240702	140500	147027390	4990	4990	4990	4990	0
360	20240702	140400	147027390	4990	4990	4990	4990	0
361	20240702	140300	147027390	4990	4990	4990	4990	0
362	20240702	140200	147027390	4990	4990	4990	4990	0
363	20240702	140100	147027390	4990	4990	4990	4990	0
364	20240702	140000	147027390	4990	4990	4990	4990	0
365	20240702	135900	147027390	4990	4990	4990	4990	0
366	20240702	135800	147027390	4990	4990	4990	4990	5
367	20240702	135700	147002440	4995	4995	4995	4995	0
368	20240702	135600	147002440	4995	4995	4995	4995	0
369	20240702	135500	147002440	4995	4995	4995	4995	0
370	20240702	135400	147002440	4995	4995	4995	4995	0
371	20240702	135300	147002440	4995	4995	4995	4995	0
372	20240702	135200	147002440	4995	4995	4995	4995	0
373	20240702	135100	147002440	4995	4995	4995	4995	0
374	20240702	135000	147002440	4995	4995	4995	4995	0
375	20240702	134900	147002440	4995	4995	4995	4995	0
376	20240702	134800	147002440	4995	4995	4995	4995	0
377	20240702	134700	147002440	4995	4995	4995	4995	0
378	20240702	134600	147002440	4995	4995	4995	4995	0
379	20240702	134500	147002440	4995	4995	4995	4995	0
380	20240702	134400	147002440	4995	4995	4995	4995	0
381	20240702	134300	147002440	4995	4970	4995	4970	820
382	20240702	134200	142910385	4940	4940	4940	4940	0
383	20240702	134100	142910385	4940	4940	4940	4940	0
384	20240702	134000	142910385	4940	4940	4940	4940	67
385	20240702	133900	142579405	4965	4965	4965	4965	241
386	20240702	133800	141382840	4930	4930	4930	4930	0
387	20240702	133700	141382840	4930	4930	4930	4930	0
388	20240702	133600	141382840	4930	4930	4930	4930	0
389	20240702	133500	141382840	4930	4930	4930	4930	0
390	20240702	133400	141382840	4930	4930	4930	4930	0
391	20240702	133300	141382840	4930	4930	4930	4930	0
392	20240702	133200	141382840	4930	4930	4930	4930	2
393	20240702	133100	141372980	4965	4965	4965	4965	0
394	20240702	133000	141372980	4965	4965	4965	4965	0
395	20240702	132900	141372980	4965	4965	4965	4965	0
396	20240702	132800	141372980	4965	4965	4965	4965	0
397	20240702	132700	141372980	4965	4965	4965	4965	0
398	20240702	132600	141372980	4965	4965	4965	4965	0
399	20240702	132500	141372980	4965	4965	4965	4965	0
400	20240702	132400	141372980	4965	4965	4965	4965	0
401	20240702	132300	141372980	4965	4965	4965	4965	6
402	20240702	132200	141343190	4965	4965	4965	4965	0
403	20240702	132100	141343190	4965	4965	4965	4965	1
404	20240702	132000	141338225	4925	4925	4925	4925	1000
405	20240702	131900	136413225	4920	4920	4920	4920	0
406	20240702	131800	136413225	4920	4920	4920	4920	1727
407	20240702	131700	127916385	4925	4925	4925	4925	150
408	20240702	131600	127177635	4930	4930	4930	4930	0
409	20240702	131500	127177635	4930	4930	4930	4930	0
410	20240702	131400	127177635	4930	4940	4940	4930	1748
411	20240702	131300	118558685	4940	4940	4940	4940	0
412	20240702	131200	118558685	4940	4940	4940	4940	0
413	20240702	131100	118558685	4940	4950	4950	4940	465
414	20240702	131000	116259570	4950	4950	4950	4950	0
415	20240702	130900	116259570	4950	4950	4950	4950	0
416	20240702	130800	116259570	4950	4950	4950	4950	0
417	20240702	130700	116259570	4950	4950	4950	4950	0
418	20240702	130600	116259570	4950	4950	4950	4950	0
419	20240702	130500	116259570	4950	4950	4950	4950	300
420	20240702	130400	114774570	4970	4970	4970	4970	0
421	20240702	130300	114774570	4970	4970	4970	4970	0
422	20240702	130200	114774570	4970	4970	4970	4970	0
423	20240702	130100	114774570	4970	4970	4970	4970	0
424	20240702	130000	114774570	4970	4970	4970	4970	0
425	20240702	125900	114774570	4970	4970	4970	4970	0
426	20240702	125800	114774570	4970	4970	4970	4970	0
427	20240702	125700	114774570	4970	4970	4970	4970	0
428	20240702	125600	114774570	4970	4970	4970	4970	0
429	20240702	125500	114774570	4970	4970	4970	4970	0
430	20240702	125400	114774570	4970	4970	4970	4970	0
431	20240702	125300	114774570	4970	4970	4970	4970	0
432	20240702	125200	114774570	4970	4970	4970	4970	0
433	20240702	125100	114774570	4970	4970	4970	4970	0
434	20240702	125000	114774570	4970	4970	4970	4970	0
435	20240702	124900	114774570	4970	4970	4970	4970	0
436	20240702	124800	114774570	4970	4970	4970	4970	0
437	20240702	124700	114774570	4970	4970	4970	4970	0
438	20240702	124600	114774570	4970	4950	4970	4950	21
439	20240702	124500	114670600	4950	4950	4950	4950	0
440	20240702	124400	114670600	4950	4950	4950	4950	0
441	20240702	124300	114670600	4950	4950	4950	4950	0
442	20240702	124200	114670600	4950	4950	4950	4950	0
443	20240702	124100	114670600	4950	4950	4950	4950	10
444	20240702	124000	114621100	4970	4970	4970	4970	0
445	20240702	123900	114621100	4970	4970	4970	4970	0
446	20240702	123800	114621100	4970	4970	4970	4970	0
447	20240702	123700	114621100	4970	4950	4970	4950	141
448	20240702	123600	113923130	4950	4950	4950	4950	0
449	20240702	123500	113923130	4950	4950	4950	4950	0
450	20240702	123400	113923130	4950	4950	4950	4950	0
451	20240702	123300	113923130	4950	4950	4950	4950	0
452	20240702	123200	113923130	4950	4950	4950	4950	7
453	20240702	123100	113888480	4950	4950	4950	4950	0
454	20240702	123000	113888480	4950	4950	4950	4950	10
455	20240702	122900	113838980	4950	4950	4950	4950	0
456	20240702	122800	113838980	4950	4950	4950	4950	14
457	20240702	122700	113769680	4950	4950	4950	4950	0
458	20240702	122600	113769680	4950	4950	4950	4950	0
459	20240702	122500	113769680	4950	4950	4950	4950	0
460	20240702	122400	113769680	4950	4955	4955	4950	495
461	20240702	122300	111318915	4970	4970	4970	4970	3
462	20240702	122200	111304005	4960	4960	4960	4960	1110
463	20240702	122100	105798405	4960	4960	4960	4960	2
464	20240702	122000	105788485	4960	4960	4960	4960	0
465	20240702	121900	105788485	4960	4960	4960	4960	0
466	20240702	121800	105788485	4960	4960	4960	4960	0
467	20240702	121700	105788485	4960	4960	4960	4960	0
468	20240702	121600	105788485	4960	4960	4960	4960	0
469	20240702	121500	105788485	4960	4960	4960	4960	10
470	20240702	121400	105738885	4960	4960	4960	4960	0
471	20240702	121300	105738885	4960	4970	4970	4960	1508
472	20240702	121200	98256695	4975	4975	4975	4975	86
473	20240702	121100	97828845	4975	4975	4975	4975	0
474	20240702	121000	97828845	4975	4975	4975	4975	0
475	20240702	120900	97828845	4975	4975	4975	4975	0
476	20240702	120800	97828845	4975	4975	4975	4975	0
477	20240702	120700	97828845	4975	4975	4975	4975	0
478	20240702	120600	97828845	4975	4975	4975	4975	0
479	20240702	120500	97828845	4975	4975	4975	4975	0
480	20240702	120400	97828845	4975	4975	4975	4975	0
481	20240702	120300	97828845	4975	4975	4975	4975	0
482	20240702	120200	97828845	4975	4975	4975	4975	15
483	20240702	120100	97754220	4975	4975	4975	4975	0
484	20240702	120000	97754220	4975	4975	4975	4975	0
485	20240702	115900	97754220	4975	4975	4975	4975	33
486	20240702	115800	97590045	4975	4975	4975	4975	0
487	20240702	115700	97590045	4975	4975	4975	4975	0
488	20240702	115600	97590045	4975	4975	4975	4975	0
489	20240702	115500	97590045	4975	4975	4975	4975	3
490	20240702	115400	97575120	4975	4975	4975	4975	0
491	20240702	115300	97575120	4975	4975	4975	4975	0
492	20240702	115200	97575120	4975	4975	4975	4975	48
493	20240702	115100	97336320	4975	4975	4975	4975	90
494	20240702	115000	96888570	4980	4980	4980	4980	63
495	20240702	114900	96574830	4985	4985	4985	4985	0
496	20240702	114800	96574830	4985	4985	4985	4985	0
497	20240702	114700	96574830	4985	4985	4985	4985	0
498	20240702	114600	96574830	4985	4985	4985	4985	1
499	20240702	114500	96569845	4995	4995	4995	4995	0
500	20240702	114400	96569845	4995	4995	4995	4995	0
501	20240702	114300	96569845	4995	4995	4995	4995	0
502	20240702	114200	96569845	4995	4995	4995	4995	0
503	20240702	114100	96569845	4995	4995	4995	4995	0
504	20240702	114000	96569845	4995	4995	4995	4995	0
505	20240702	113900	96569845	4995	4995	4995	4995	0
506	20240702	113800	96569845	4995	4995	4995	4995	0
507	20240702	113700	96569845	4995	4995	4995	4995	0
508	20240702	113600	96569845	4995	4995	4995	4995	69
509	20240702	113500	96225190	4995	4995	4995	4995	0
510	20240702	113400	96225190	4995	4995	4995	4995	0
511	20240702	113300	96225190	4995	4995	4995	4995	2
512	20240702	113200	96215200	4995	4995	4995	4995	0
513	20240702	113100	96215200	4995	4995	4995	4995	0
514	20240702	113000	96215200	4995	4995	4995	4995	0
515	20240702	112900	96215200	4995	4995	4995	4995	0
516	20240702	112800	96215200	4995	4995	4995	4995	0
517	20240702	112700	96215200	4995	4995	4995	4995	3
518	20240702	112600	96200215	4985	4985	4985	4985	0
519	20240702	112500	96200215	4985	4985	4985	4985	0
520	20240702	112400	96200215	4985	4985	4985	4985	0
521	20240702	112300	96200215	4985	4985	4985	4985	0
522	20240702	112200	96200215	4985	4985	4985	4985	0
523	20240702	112100	96200215	4985	4985	4985	4985	0
524	20240702	112000	96200215	4985	4985	4985	4985	0
525	20240702	111900	96200215	4985	4985	4985	4985	13
526	20240702	111800	96135410	4985	4985	4985	4985	5
527	20240702	111700	96110485	4985	4985	4985	4985	0
528	20240702	111600	96110485	4985	4985	4985	4985	0
529	20240702	111500	96110485	4985	4985	4985	4985	0
530	20240702	111400	96110485	4985	4985	4985	4985	0
531	20240702	111300	96110485	4985	4985	4985	4985	0
532	20240702	111200	96110485	4985	4985	4985	4985	0
533	20240702	111100	96110485	4985	4985	4985	4985	4
534	20240702	111000	96090545	4990	4990	4990	4990	0
535	20240702	110900	96090545	4990	4990	4990	4990	0
536	20240702	110800	96090545	4990	4990	4990	4990	0
537	20240702	110700	96090545	4990	4990	4990	4990	0
538	20240702	110600	96090545	4990	4990	4990	4990	0
539	20240702	110500	96090545	4990	4990	4990	4990	0
540	20240702	110400	96090545	4990	4990	4990	4990	0
541	20240702	110300	96090545	4990	4990	4990	4990	0
542	20240702	110200	96090545	4990	4990	4990	4990	0
543	20240702	110100	96090545	4990	4990	4990	4990	0
544	20240702	110000	96090545	4990	4990	4990	4990	0
545	20240702	105900	96090545	4990	4990	4990	4990	0
546	20240702	105800	96090545	4990	4990	4990	4990	0
547	20240702	105700	96090545	4990	4990	4990	4990	0
548	20240702	105600	96090545	4990	4990	4990	4990	3
549	20240702	105500	96075575	4980	4980	4980	4980	1
550	20240702	105400	96070595	4990	4990	4990	4990	0
551	20240702	105300	96070595	4990	4990	4990	4990	0
552	20240702	105200	96070595	4990	4990	4990	4990	0
553	20240702	105100	96070595	4990	4990	4990	4990	0
554	20240702	105000	96070595	4990	4990	4990	4990	0
555	20240702	104900	96070595	4990	4990	4990	4990	0
556	20240702	104800	96070595	4990	4990	4990	4990	0
557	20240702	104700	96070595	4990	4990	4990	4990	0
558	20240702	104600	96070595	4990	4990	4990	4990	0
559	20240702	104500	96070595	4990	4990	4990	4990	0
560	20240702	104400	96070595	4990	4990	4990	4990	0
561	20240702	104300	96070595	4990	4990	4990	4990	0
562	20240702	104200	96070595	4990	4990	4990	4990	0
563	20240702	104100	96070595	4990	4990	4990	4990	0
564	20240702	104000	96070595	4990	4990	4990	4990	0
565	20240702	103900	96070595	4990	4990	4990	4990	59
566	20240702	103800	95776185	4980	4980	4980	4980	0
567	20240702	103700	95776185	4980	4990	4990	4980	3
568	20240702	103600	95761230	4990	4990	4990	4990	0
569	20240702	103500	95761230	4990	4990	4990	4990	0
570	20240702	103400	95761230	4990	4990	4990	4990	1
571	20240702	103300	95756240	4955	4955	4955	4955	0
572	20240702	103200	95756240	4955	4955	4955	4955	0
573	20240702	103100	95756240	4955	4955	4955	4955	0
574	20240702	103000	95756240	4955	4955	4955	4955	0
575	20240702	102900	95756240	4955	4955	4955	4955	0
576	20240702	102800	95756240	4955	4955	4955	4955	0
577	20240702	102700	95756240	4955	4965	4995	4955	433
578	20240702	102600	93604540	4955	4955	4955	4955	0
579	20240702	102500	93604540	4955	4955	4955	4955	0
580	20240702	102400	93604540	4955	4955	4955	4955	0
581	20240702	102300	93604540	4955	4955	4955	4955	0
582	20240702	102200	93604540	4955	4955	4955	4955	0
583	20240702	102100	93604540	4955	4955	4955	4955	0
584	20240702	102000	93604540	4955	4955	4955	4955	0
585	20240702	101900	93604540	4955	4955	4955	4955	0
586	20240702	101800	93604540	4955	4955	4955	4955	0
587	20240702	101700	93604540	4955	4955	4955	4955	0
588	20240702	101600	93604540	4955	4955	4955	4955	0
589	20240702	101500	93604540	4955	4955	4955	4955	1
590	20240702	101400	93599585	4955	4955	4955	4955	0
591	20240702	101300	93599585	4955	4955	4955	4955	0
592	20240702	101200	93599585	4955	4955	4955	4955	11
593	20240702	101100	93545080	4965	4965	4965	4965	0
594	20240702	101000	93545080	4965	4965	4965	4965	0
595	20240702	100900	93545080	4965	4965	4965	4965	0
596	20240702	100800	93545080	4965	4965	4965	4965	0
597	20240702	100700	93545080	4965	4965	4965	4965	0
598	20240702	100600	93545080	4965	4965	4965	4965	2
599	20240702	100500	93535150	4945	4945	4945	4945	0
600	20240702	100400	93535150	4945	4945	4945	4945	212
601	20240702	100300	92486810	4945	4960	4960	4945	10245
602	20240702	100200	41767685	4990	4990	4990	4990	0
603	20240702	100100	41767685	4990	4990	4990	4990	0
604	20240702	100000	41767685	4990	4990	4990	4990	26
605	20240702	095900	41637945	4990	4990	4990	4990	10
606	20240702	095800	41588045	4990	4980	4990	4980	63
607	20240702	095700	41274275	5000	5000	5000	5000	0
608	20240702	095600	41274275	5000	4995	5000	4995	6
609	20240702	095500	41244300	5000	5000	5000	5000	0
610	20240702	095400	41244300	5000	5000	5000	5000	5
611	20240702	095300	41219300	5000	5000	5000	5000	0
612	20240702	095200	41219300	5000	5000	5000	5000	0
613	20240702	095100	41219300	5000	5000	5000	5000	0
614	20240702	095000	41219300	5000	5000	5000	5000	0
615	20240702	094900	41219300	5000	5000	5000	5000	0
616	20240702	094800	41219300	5000	5000	5000	5000	0
617	20240702	094700	41219300	5000	5000	5000	5000	200
618	20240702	094600	40219300	5000	5000	5000	5000	0
619	20240702	094500	40219300	5000	5000	5000	5000	0
620	20240702	094400	40219300	5000	5000	5000	5000	0
621	20240702	094300	40219300	5000	5000	5000	5000	620
622	20240702	094200	37119300	5000	5000	5000	5000	0
623	20240702	094100	37119300	5000	5000	5000	5000	4
624	20240702	094000	37099300	4995	4995	4995	4995	300
625	20240702	093900	35600800	4995	4995	4995	4995	50
626	20240702	093800	35351050	5000	5000	5000	5000	0
627	20240702	093700	35351050	5000	5000	5000	5000	0
628	20240702	093600	35351050	5000	5000	5000	5000	0
629	20240702	093500	35351050	5000	5000	5000	5000	0
630	20240702	093400	35351050	5000	5000	5000	5000	0
631	20240702	093300	35351050	5000	5000	5000	5000	0
632	20240702	093200	35351050	5000	5000	5000	5000	0
633	20240702	093100	35351050	5000	4960	5000	4960	113
634	20240702	093000	34790440	4960	4960	4960	4960	18
635	20240702	092900	34701160	4960	4975	4975	4960	1327
636	20240702	092800	28111830	4975	4975	4975	4975	2
637	20240702	092700	28101880	4975	4985	4985	4975	1414
638	20240702	092600	21059865	4990	4995	4995	4990	343
639	20240702	092500	19347795	5010	5010	5010	5010	0
640	20240702	092400	19347795	5010	5010	5010	5010	4
641	20240702	092300	19327755	4990	4990	5010	4990	112
642	20240702	092200	18768815	5010	5010	5010	5010	17
643	20240702	092100	18683645	5010	5010	5010	5010	9
644	20240702	092000	18638555	5010	5010	5010	5010	0
645	20240702	091900	18638555	5010	5000	5010	5000	305
646	20240702	091800	17113505	5010	5010	5010	5010	3
647	20240702	091700	17098475	5010	5000	5010	5000	254
648	20240702	091600	15828465	5000	5000	5000	5000	100
649	20240702	091500	15328465	5000	5000	5000	5000	203
650	20240702	091400	14313465	5000	5000	5000	5000	0
651	20240702	091300	14313465	5000	5000	5000	5000	0
652	20240702	091200	14313465	5000	5010	5010	5000	2
653	20240702	091100	14303455	5010	4990	5010	4990	24
654	20240702	091000	14183675	4990	4990	4990	4990	0
655	20240702	090900	14183675	4990	4990	4990	4990	177
656	20240702	090800	13300445	4990	4990	4990	4990	0
657	20240702	090700	13300445	4990	4990	4990	4990	0
658	20240702	090600	13300445	4990	4995	4995	4990	553
659	20240702	090500	10538615	4995	4995	4995	4995	196
660	20240702	090400	9559595	4995	4995	4995	4995	100
661	20240702	090300	9060095	5020	5020	5020	5020	0
662	20240702	090200	9060095	5020	5010	5020	5000	581
663	20240702	090100	6149325	5010	4995	5010	4995	530
664	20240702	090000	3501495	4995	4995	4995	4995	662