KissMeData/086040/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200300	187713690	4930	4930	4930	4930	480
3	20240703	200200	187713690	4930	4930	4930	4930	0
4	20240703	200100	187713690	4930	4930	4930	4930	0
5	20240703	200000	187713690	4930	4930	4930	4930	0
6	20240703	195900	187713690	4930	4930	4930	4930	0
7	20240703	195800	187713690	4930	4930	4930	4930	0
8	20240703	195700	187713690	4930	4930	4930	4930	0
9	20240703	195600	187713690	4930	4930	4930	4930	0
10	20240703	195500	187713690	4930	4930	4930	4930	0
11	20240703	195400	187713690	4930	4930	4930	4930	0
12	20240703	195300	187713690	4930	4930	4930	4930	0
13	20240703	195200	187713690	4930	4930	4930	4930	0
14	20240703	195100	187713690	4930	4930	4930	4930	0
15	20240703	195000	187713690	4930	4930	4930	4930	0
16	20240703	194900	187713690	4930	4930	4930	4930	0
17	20240703	194800	187713690	4930	4930	4930	4930	0
18	20240703	194700	187713690	4930	4930	4930	4930	0
19	20240703	194600	187713690	4930	4930	4930	4930	0
20	20240703	194500	187713690	4930	4930	4930	4930	0
21	20240703	194400	187713690	4930	4930	4930	4930	0
22	20240703	194300	187713690	4930	4930	4930	4930	0
23	20240703	194200	187713690	4930	4930	4930	4930	0
24	20240703	194100	187713690	4930	4930	4930	4930	0
25	20240703	194000	187713690	4930	4930	4930	4930	0
26	20240703	193900	187713690	4930	4930	4930	4930	0
27	20240703	193800	187713690	4930	4930	4930	4930	0
28	20240703	193700	187713690	4930	4930	4930	4930	0
29	20240703	193600	187713690	4930	4930	4930	4930	0
30	20240703	193500	187713690	4930	4930	4930	4930	0
31	20240703	193400	187713690	4930	4930	4930	4930	0
32	20240703	193300	187713690	4930	4930	4930	4930	480
33	20240703	193200	187713690	4930	4930	4930	4930	0
34	20240703	193100	187713690	4930	4930	4930	4930	0
35	20240703	193000	187713690	4930	4930	4930	4930	0
36	20240703	192900	187713690	4930	4930	4930	4930	0
37	20240703	192800	187713690	4930	4930	4930	4930	0
38	20240703	192700	187713690	4930	4930	4930	4930	0
39	20240703	192600	187713690	4930	4930	4930	4930	0
40	20240703	192500	187713690	4930	4930	4930	4930	0
41	20240703	192400	187713690	4930	4930	4930	4930	0
42	20240703	192300	187713690	4930	4930	4930	4930	0
43	20240703	192200	187713690	4930	4930	4930	4930	0
44	20240703	192100	187713690	4930	4930	4930	4930	0
45	20240703	192000	187713690	4930	4930	4930	4930	0
46	20240703	191900	187713690	4930	4930	4930	4930	0
47	20240703	191800	187713690	4930	4930	4930	4930	0
48	20240703	191700	187713690	4930	4930	4930	4930	0
49	20240703	191600	187713690	4930	4930	4930	4930	0
50	20240703	191500	187713690	4930	4930	4930	4930	0
51	20240703	191400	187713690	4930	4930	4930	4930	0
52	20240703	191300	187713690	4930	4930	4930	4930	0
53	20240703	191200	187713690	4930	4930	4930	4930	0
54	20240703	191100	187713690	4930	4930	4930	4930	0
55	20240703	191000	187713690	4930	4930	4930	4930	0
56	20240703	190900	187713690	4930	4930	4930	4930	0
57	20240703	190800	187713690	4930	4930	4930	4930	0
58	20240703	190700	187713690	4930	4930	4930	4930	0
59	20240703	190600	187713690	4930	4930	4930	4930	0
60	20240703	190500	187713690	4930	4930	4930	4930	0
61	20240703	190400	187713690	4930	4930	4930	4930	0
62	20240703	190300	187713690	4930	4930	4930	4930	480
63	20240703	190200	187713690	4930	4930	4930	4930	0
64	20240703	190100	187713690	4930	4930	4930	4930	0
65	20240703	190000	187713690	4930	4930	4930	4930	0
66	20240703	185900	187713690	4930	4930	4930	4930	0
67	20240703	185800	187713690	4930	4930	4930	4930	0
68	20240703	185700	187713690	4930	4930	4930	4930	0
69	20240703	185600	187713690	4930	4930	4930	4930	0
70	20240703	185500	187713690	4930	4930	4930	4930	0
71	20240703	185400	187713690	4930	4930	4930	4930	0
72	20240703	185300	187713690	4930	4930	4930	4930	0
73	20240703	185200	187713690	4930	4930	4930	4930	0
74	20240703	185100	187713690	4930	4930	4930	4930	0
75	20240703	185000	187713690	4930	4930	4930	4930	0
76	20240703	184900	187713690	4930	4930	4930	4930	0
77	20240703	184800	187713690	4930	4930	4930	4930	0
78	20240703	184700	187713690	4930	4930	4930	4930	0
79	20240703	184600	187713690	4930	4930	4930	4930	0
80	20240703	184500	187713690	4930	4930	4930	4930	0
81	20240703	184400	187713690	4930	4930	4930	4930	0
82	20240703	184300	187713690	4930	4930	4930	4930	0
83	20240703	184200	187713690	4930	4930	4930	4930	0
84	20240703	184100	187713690	4930	4930	4930	4930	0
85	20240703	184000	187713690	4930	4930	4930	4930	0
86	20240703	183900	187713690	4930	4930	4930	4930	0
87	20240703	183800	187713690	4930	4930	4930	4930	0
88	20240703	183700	187713690	4930	4930	4930	4930	0
89	20240703	183600	187713690	4930	4930	4930	4930	0
90	20240703	183500	187713690	4930	4930	4930	4930	0
91	20240703	183400	187713690	4930	4930	4930	4930	0
92	20240703	183300	187713690	4930	4930	4930	4930	480
93	20240703	183200	187713690	4930	4930	4930	4930	0
94	20240703	183100	187713690	4930	4930	4930	4930	0
95	20240703	183000	187713690	4930	4930	4930	4930	0
96	20240703	182900	187713690	4930	4930	4930	4930	0
97	20240703	182800	187713690	4930	4930	4930	4930	0
98	20240703	182700	187713690	4930	4930	4930	4930	0
99	20240703	182600	187713690	4930	4930	4930	4930	0
100	20240703	182500	187713690	4930	4930	4930	4930	0
101	20240703	182400	187713690	4930	4930	4930	4930	0
102	20240703	182300	187713690	4930	4930	4930	4930	0
103	20240703	182200	187713690	4930	4930	4930	4930	0
104	20240703	182100	187713690	4930	4930	4930	4930	0
105	20240703	182000	187713690	4930	4930	4930	4930	0
106	20240703	181900	187713690	4930	4930	4930	4930	0
107	20240703	181800	187713690	4930	4930	4930	4930	0
108	20240703	181700	187713690	4930	4930	4930	4930	0
109	20240703	181600	187713690	4930	4930	4930	4930	0
110	20240703	181500	187713690	4930	4930	4930	4930	0
111	20240703	181400	187713690	4930	4930	4930	4930	0
112	20240703	181300	187713690	4930	4930	4930	4930	0
113	20240703	181200	187713690	4930	4930	4930	4930	0
114	20240703	181100	187713690	4930	4930	4930	4930	0
115	20240703	181000	187713690	4930	4930	4930	4930	0
116	20240703	180900	187713690	4930	4930	4930	4930	0
117	20240703	180800	187713690	4930	4930	4930	4930	0
118	20240703	180700	187713690	4930	4930	4930	4930	0
119	20240703	180600	187713690	4930	4930	4930	4930	0
120	20240703	180500	187713690	4930	4930	4930	4930	0
121	20240703	180400	187713690	4930	4930	4930	4930	0
122	20240703	180300	187713690	4930	4930	4930	4930	480
123	20240703	180200	187713690	4930	4930	4930	4930	0
124	20240703	180100	187713690	4930	4930	4930	4930	0
125	20240703	180000	187713690	4930	4930	4930	4930	0
126	20240703	175900	187713690	4930	4930	4930	4930	0
127	20240703	175800	187713690	4930	4930	4930	4930	0
128	20240703	175700	187713690	4930	4930	4930	4930	0
129	20240703	175600	187713690	4930	4930	4930	4930	0
130	20240703	175500	187713690	4930	4930	4930	4930	0
131	20240703	175400	187713690	4930	4930	4930	4930	0
132	20240703	175300	187713690	4930	4930	4930	4930	0
133	20240703	175200	187713690	4930	4930	4930	4930	0
134	20240703	175100	187713690	4930	4930	4930	4930	0
135	20240703	175000	187713690	4930	4930	4930	4930	0
136	20240703	174900	187713690	4930	4930	4930	4930	0
137	20240703	174800	187713690	4930	4930	4930	4930	0
138	20240703	174700	187713690	4930	4930	4930	4930	0
139	20240703	174600	187713690	4930	4930	4930	4930	0
140	20240703	174500	187713690	4930	4930	4930	4930	0
141	20240703	174400	187713690	4930	4930	4930	4930	0
142	20240703	174300	187713690	4930	4930	4930	4930	0
143	20240703	174200	187713690	4930	4930	4930	4930	0
144	20240703	174100	187713690	4930	4930	4930	4930	0
145	20240703	174000	187713690	4930	4930	4930	4930	0
146	20240703	173900	187713690	4930	4930	4930	4930	0
147	20240703	173800	187713690	4930	4930	4930	4930	0
148	20240703	173700	187713690	4930	4930	4930	4930	0
149	20240703	173600	187713690	4930	4930	4930	4930	0
150	20240703	173500	187713690	4930	4930	4930	4930	0
151	20240703	173400	187713690	4930	4930	4930	4930	0
152	20240703	173300	187713690	4930	4930	4930	4930	480
153	20240703	173200	187713690	4930	4930	4930	4930	0
154	20240703	173100	187713690	4930	4930	4930	4930	0
155	20240703	173000	187713690	4930	4930	4930	4930	0
156	20240703	172900	187713690	4930	4930	4930	4930	0
157	20240703	172800	187713690	4930	4930	4930	4930	0
158	20240703	172700	187713690	4930	4930	4930	4930	0
159	20240703	172600	187713690	4930	4930	4930	4930	0
160	20240703	172500	187713690	4930	4930	4930	4930	0
161	20240703	172400	187713690	4930	4930	4930	4930	0
162	20240703	172300	187713690	4930	4930	4930	4930	0
163	20240703	172200	187713690	4930	4930	4930	4930	0
164	20240703	172100	187713690	4930	4930	4930	4930	0
165	20240703	172000	187713690	4930	4930	4930	4930	0
166	20240703	171900	187713690	4930	4930	4930	4930	0
167	20240703	171800	187713690	4930	4930	4930	4930	0
168	20240703	171700	187713690	4930	4930	4930	4930	0
169	20240703	171600	187713690	4930	4930	4930	4930	0
170	20240703	171500	187713690	4930	4930	4930	4930	0
171	20240703	171400	187713690	4930	4930	4930	4930	0
172	20240703	171300	187713690	4930	4930	4930	4930	0
173	20240703	171200	187713690	4930	4930	4930	4930	0
174	20240703	171100	187713690	4930	4930	4930	4930	0
175	20240703	171000	187713690	4930	4930	4930	4930	0
176	20240703	170900	187713690	4930	4930	4930	4930	0
177	20240703	170800	187713690	4930	4930	4930	4930	0
178	20240703	170700	187713690	4930	4930	4930	4930	0
179	20240703	170600	187713690	4930	4930	4930	4930	0
180	20240703	170500	187713690	4930	4930	4930	4930	0
181	20240703	170400	187713690	4930	4930	4930	4930	0
182	20240703	170300	187713690	4930	4930	4930	4930	480
183	20240703	170200	187713690	4930	4930	4930	4930	0
184	20240703	170100	187713690	4930	4930	4930	4930	0
185	20240703	170000	187713690	4930	4930	4930	4930	0
186	20240703	165900	187713690	4930	4930	4930	4930	0
187	20240703	165800	187713690	4930	4930	4930	4930	0
188	20240703	165700	187713690	4930	4930	4930	4930	0
189	20240703	165600	187713690	4930	4930	4930	4930	0
190	20240703	165500	187713690	4930	4930	4930	4930	0
191	20240703	165400	187713690	4930	4930	4930	4930	0
192	20240703	165300	187713690	4930	4930	4930	4930	0
193	20240703	165200	187713690	4930	4930	4930	4930	0
194	20240703	165100	187713690	4930	4930	4930	4930	0
195	20240703	165000	187713690	4930	4930	4930	4930	0
196	20240703	164900	187713690	4930	4930	4930	4930	0
197	20240703	164800	187713690	4930	4930	4930	4930	0
198	20240703	164700	187713690	4930	4930	4930	4930	0
199	20240703	164600	187713690	4930	4930	4930	4930	0
200	20240703	164500	187713690	4930	4930	4930	4930	0
201	20240703	164400	187713690	4930	4930	4930	4930	0
202	20240703	164300	187713690	4930	4930	4930	4930	0
203	20240703	164200	187713690	4930	4930	4930	4930	0
204	20240703	164100	187713690	4930	4930	4930	4930	0
205	20240703	164000	187713690	4930	4930	4930	4930	0
206	20240703	163900	187713690	4930	4930	4930	4930	0
207	20240703	163800	187713690	4930	4930	4930	4930	0
208	20240703	163700	187713690	4930	4930	4930	4930	0
209	20240703	163600	187713690	4930	4930	4930	4930	0
210	20240703	163500	187713690	4930	4930	4930	4930	0
211	20240703	163400	187713690	4930	4930	4930	4930	0
212	20240703	163300	187713690	4930	4930	4930	4930	480
213	20240703	163200	187713690	4930	4930	4930	4930	0
214	20240703	163100	187713690	4930	4930	4930	4930	0
215	20240703	163000	187713690	4930	4930	4930	4930	0
216	20240703	162900	187713690	4930	4930	4930	4930	0
217	20240703	162800	187713690	4930	4930	4930	4930	0
218	20240703	162700	187713690	4930	4930	4930	4930	0
219	20240703	162600	187713690	4930	4930	4930	4930	0
220	20240703	162500	187713690	4930	4930	4930	4930	0
221	20240703	162400	187713690	4930	4930	4930	4930	0
222	20240703	162300	187713690	4930	4930	4930	4930	0
223	20240703	162200	187713690	4930	4930	4930	4930	0
224	20240703	162100	187713690	4930	4930	4930	4930	0
225	20240703	162000	187713690	4930	4930	4930	4930	0
226	20240703	161900	187713690	4930	4930	4930	4930	0
227	20240703	161800	187713690	4930	4930	4930	4930	0
228	20240703	161700	187713690	4930	4930	4930	4930	0
229	20240703	161600	187713690	4930	4930	4930	4930	0
230	20240703	161500	187713690	4930	4930	4930	4930	0
231	20240703	161400	187713690	4930	4930	4930	4930	0
232	20240703	161300	187713690	4930	4930	4930	4930	0
233	20240703	161200	187713690	4930	4930	4930	4930	0
234	20240703	161100	187713690	4930	4930	4930	4930	0
235	20240703	161000	187713690	4930	4930	4930	4930	0
236	20240703	160900	187713690	4930	4930	4930	4930	0
237	20240703	160800	187713690	4930	4930	4930	4930	0
238	20240703	160700	187713690	4930	4930	4930	4930	0
239	20240703	160600	187713690	4930	4930	4930	4930	0
240	20240703	160500	187713690	4930	4930	4930	4930	0
241	20240703	160400	187713690	4930	4930	4930	4930	0
242	20240703	160300	187713690	4930	4930	4930	4930	480
243	20240703	160200	187713690	4930	4930	4930	4930	0
244	20240703	160100	187713690	4930	4930	4930	4930	0
245	20240703	160000	187713690	4930	4930	4930	4930	0
246	20240703	155900	187713690	4930	4930	4930	4930	0
247	20240703	155800	187713690	4930	4930	4930	4930	0
248	20240703	155700	187713690	4930	4930	4930	4930	0
249	20240703	155600	187713690	4930	4930	4930	4930	0
250	20240703	155500	187713690	4930	4930	4930	4930	0
251	20240703	155400	187713690	4930	4930	4930	4930	0
252	20240703	155300	187713690	4930	4930	4930	4930	0
253	20240703	155200	187713690	4930	4930	4930	4930	0
254	20240703	155100	187713690	4930	4930	4930	4930	0
255	20240703	155000	187713690	4930	4930	4930	4930	0
256	20240703	154900	187713690	4930	4930	4930	4930	0
257	20240703	154800	187713690	4930	4930	4930	4930	0
258	20240703	154700	187713690	4930	4930	4930	4930	0
259	20240703	154600	187713690	4930	4930	4930	4930	0
260	20240703	154500	187713690	4930	4930	4930	4930	0
261	20240703	154400	187713690	4930	4930	4930	4930	0
262	20240703	154300	187713690	4930	4930	4930	4930	0
263	20240703	154200	187713690	4930	4930	4930	4930	0
264	20240703	154100	187713690	4930	4930	4930	4930	0
265	20240703	154000	187713690	4930	4930	4930	4930	0
266	20240703	153900	187713690	4930	4930	4930	4930	0
267	20240703	153800	187713690	4930	4930	4930	4930	0
268	20240703	153700	187713690	4930	4930	4930	4930	0
269	20240703	153600	187713690	4930	4930	4930	4930	0
270	20240703	153500	187713690	4930	4930	4930	4930	0
271	20240703	153400	187713690	4930	4930	4930	4930	0
272	20240703	153300	187713690	4930	4930	4930	4930	480
273	20240703	153200	187713690	4930	4930	4930	4930	0
274	20240703	153100	187713690	4930	4930	4930	4930	0
275	20240703	153000	187713690	4930	4930	4930	4930	480
276	20240703	152900	185347290	4930	4930	4930	4930	0
277	20240703	152800	185347290	4930	4930	4930	4930	0
278	20240703	152700	185347290	4930	4930	4930	4930	0
279	20240703	152600	185347290	4930	4930	4930	4930	0
280	20240703	152500	185347290	4930	4930	4930	4930	0
281	20240703	152400	185347290	4930	4930	4930	4930	0
282	20240703	152300	185347290	4930	4930	4930	4930	0
283	20240703	152200	185347290	4930	4930	4930	4930	0
284	20240703	152100	185347290	4930	4930	4930	4930	0
285	20240703	152000	185347290	4930	4930	4930	4930	0
286	20240703	151900	185347290	4930	4930	4930	4930	0
287	20240703	151800	185347290	4930	4930	4930	4930	0
288	20240703	151700	185347290	4930	4930	4930	4930	0
289	20240703	151600	185347290	4930	4910	4930	4910	7
290	20240703	151500	185312900	4910	4930	4930	4910	154
291	20240703	151400	184555790	4920	4920	4920	4920	5
292	20240703	151300	184531190	4920	4920	4920	4920	0
293	20240703	151200	184531190	4920	4920	4920	4920	30
294	20240703	151100	184383590	4940	4940	4940	4940	77
295	20240703	151000	184003210	4940	4935	4940	4935	101
296	20240703	150900	183504760	4935	4935	4935	4935	2
297	20240703	150800	183494890	4940	4940	4940	4940	0
298	20240703	150700	183494890	4940	4930	4940	4930	547
299	20240703	150600	180798150	4930	4930	4930	4930	724
300	20240703	150500	177228830	4930	4930	4930	4930	0
301	20240703	150400	177228830	4930	4915	4930	4910	203
302	20240703	150300	176231990	4930	4930	4930	4930	0
303	20240703	150200	176231990	4930	4930	4930	4930	2
304	20240703	150100	176222130	4915	4915	4915	4915	2000
305	20240703	150000	166392130	4915	4915	4915	4915	4
306	20240703	145900	166372470	4915	4920	4920	4915	17
307	20240703	145800	166288865	4920	4920	4920	4920	0
308	20240703	145700	166288865	4920	4920	4920	4920	10
309	20240703	145600	166239665	4930	4930	4930	4930	1
310	20240703	145500	166234735	4915	4915	4915	4915	0
311	20240703	145400	166234735	4915	4915	4915	4915	0
312	20240703	145300	166234735	4915	4915	4915	4915	0
313	20240703	145200	166234735	4915	4920	4920	4915	64
314	20240703	145100	165920125	4915	4915	4915	4915	0
315	20240703	145000	165920125	4915	4915	4915	4915	0
316	20240703	144900	165920125	4915	4915	4915	4915	0
317	20240703	144800	165920125	4915	4915	4915	4915	432
318	20240703	144700	163796845	4910	4940	4940	4910	1115
319	20240703	144600	158308980	4945	4945	4945	4945	0
320	20240703	144500	158308980	4945	4945	4945	4945	5
321	20240703	144400	158284255	4945	4945	4945	4945	0
322	20240703	144300	158284255	4945	4950	4950	4945	835
323	20240703	144200	154151170	4955	4955	4955	4955	156
324	20240703	144100	153378190	4955	4955	4955	4955	0
325	20240703	144000	153378190	4955	4955	4955	4955	0
326	20240703	143900	153378190	4955	4955	4955	4955	95
327	20240703	143800	152907465	4960	4960	4960	4960	975
328	20240703	143700	148071465	4960	4960	4960	4960	20
329	20240703	143600	147972265	4970	4970	4970	4970	0
330	20240703	143500	147972265	4970	4970	4970	4970	0
331	20240703	143400	147972265	4970	4970	4970	4970	3
332	20240703	143300	147957355	4960	4960	4960	4960	0
333	20240703	143200	147957355	4960	4960	4960	4960	0
334	20240703	143100	147957355	4960	4960	4960	4960	0
335	20240703	143000	147957355	4960	4960	4960	4960	0
336	20240703	142900	147957355	4960	4960	4960	4960	0
337	20240703	142800	147957355	4960	4960	4960	4960	36
338	20240703	142700	147778795	4965	4965	4965	4965	0
339	20240703	142600	147778795	4965	4970	4970	4965	663
340	20240703	142500	144486995	4970	4970	4970	4970	3
341	20240703	142400	144472085	4975	4975	4975	4975	0
342	20240703	142300	144472085	4975	4975	4975	4975	8
343	20240703	142200	144432285	4975	4975	4975	4975	0
344	20240703	142100	144432285	4975	4975	4975	4975	2
345	20240703	142000	144422335	4965	4965	4965	4965	0
346	20240703	141900	144422335	4965	4965	4965	4965	0
347	20240703	141800	144422335	4965	4965	4965	4965	0
348	20240703	141700	144422335	4965	4975	4975	4965	435
349	20240703	141600	142261600	4975	4975	4975	4975	0
350	20240703	141500	142261600	4975	4975	4975	4975	0
351	20240703	141400	142261600	4975	4975	4975	4975	100
352	20240703	141300	141764100	4975	4975	4975	4975	49
353	20240703	141200	141520325	4980	4980	4980	4980	0
354	20240703	141100	141520325	4980	4980	4980	4980	10
355	20240703	141000	141470525	4980	4980	4980	4980	0
356	20240703	140900	141470525	4980	4980	4980	4980	0
357	20240703	140800	141470525	4980	4980	4980	4980	0
358	20240703	140700	141470525	4980	4980	4980	4980	0
359	20240703	140600	141470525	4980	4980	4980	4980	0
360	20240703	140500	141470525	4980	4980	4980	4980	0
361	20240703	140400	141470525	4980	4980	4980	4980	0
362	20240703	140300	141470525	4980	4980	4980	4980	39
363	20240703	140200	141276305	4970	4970	4970	4970	32
364	20240703	140100	141117265	4980	4980	4980	4980	1
365	20240703	140000	141112285	4970	4970	4970	4970	0
366	20240703	135900	141112285	4970	4970	4970	4970	0
367	20240703	135800	141112285	4970	4970	4970	4970	0
368	20240703	135700	141112285	4970	4970	4970	4970	0
369	20240703	135600	141112285	4970	4970	4970	4970	0
370	20240703	135500	141112285	4970	4970	4970	4970	0
371	20240703	135400	141112285	4970	4970	4970	4970	0
372	20240703	135300	141112285	4970	4970	4970	4970	0
373	20240703	135200	141112285	4970	4970	4970	4970	0
374	20240703	135100	141112285	4970	4970	4970	4970	0
375	20240703	135000	141112285	4970	4970	4970	4970	0
376	20240703	134900	141112285	4970	4970	4970	4970	0
377	20240703	134800	141112285	4970	4970	4970	4970	0
378	20240703	134700	141112285	4970	4970	4970	4970	506
379	20240703	134600	138597465	4965	4965	4965	4965	0
380	20240703	134500	138597465	4965	4965	4965	4965	225
381	20240703	134400	137480340	4970	4970	4970	4970	0
382	20240703	134300	137480340	4970	4970	4970	4970	50
383	20240703	134200	137231840	4970	4970	4970	4970	0
384	20240703	134100	137231840	4970	4970	4970	4970	0
385	20240703	134000	137231840	4970	4970	4970	4970	0
386	20240703	133900	137231840	4970	4970	4970	4970	0
387	20240703	133800	137231840	4970	4970	4970	4970	0
388	20240703	133700	137231840	4970	4970	4970	4970	0
389	20240703	133600	137231840	4970	4970	4970	4970	228
390	20240703	133500	136098680	4970	4970	4970	4970	150
391	20240703	133400	135353180	4970	4970	4970	4970	37
392	20240703	133300	135169290	4975	4975	4975	4975	0
393	20240703	133200	135169290	4975	4975	4975	4975	50
394	20240703	133100	134920540	4980	4980	4980	4980	57
395	20240703	133000	134636680	4980	4980	4980	4980	545
396	20240703	132900	131922580	4980	4980	4980	4980	0
397	20240703	132800	131922580	4980	4980	4980	4980	0
398	20240703	132700	131922580	4980	4985	4985	4980	157
399	20240703	132600	131139975	4985	4985	4985	4985	1
400	20240703	132500	131134990	4990	4990	4990	4990	0
401	20240703	132400	131134990	4990	4990	4990	4990	0
402	20240703	132300	131134990	4990	4990	4990	4990	10
403	20240703	132200	131085090	4990	4990	4990	4990	0
404	20240703	132100	131085090	4990	4990	4990	4990	0
405	20240703	132000	131085090	4990	4990	4990	4990	0
406	20240703	131900	131085090	4990	4990	4990	4990	0
407	20240703	131800	131085090	4990	4990	4990	4990	0
408	20240703	131700	131085090	4990	4990	4990	4990	0
409	20240703	131600	131085090	4990	4990	4990	4990	0
410	20240703	131500	131085090	4990	4990	4990	4990	200
411	20240703	131400	130087090	4990	4990	4990	4990	0
412	20240703	131300	130087090	4990	4990	4990	4990	2
413	20240703	131200	130077110	4970	4970	4970	4970	0
414	20240703	131100	130077110	4970	4970	4970	4970	0
415	20240703	131000	130077110	4970	4970	4970	4970	0
416	20240703	130900	130077110	4970	4970	4970	4970	0
417	20240703	130800	130077110	4970	4970	4970	4970	0
418	20240703	130700	130077110	4970	4970	4970	4970	3
419	20240703	130600	130062200	4970	4970	4970	4970	0
420	20240703	130500	130062200	4970	4970	4970	4970	0
421	20240703	130400	130062200	4970	4970	4970	4970	50
422	20240703	130300	129813700	4990	4990	4990	4990	0
423	20240703	130200	129813700	4990	4990	4990	4990	46
424	20240703	130100	129584160	4990	4990	4990	4990	0
425	20240703	130000	129584160	4990	4990	4990	4990	0
426	20240703	125900	129584160	4990	4990	4990	4990	1
427	20240703	125800	129579170	4990	4990	4990	4990	0
428	20240703	125700	129579170	4990	4990	4990	4990	0
429	20240703	125600	129579170	4990	4990	4990	4990	0
430	20240703	125500	129579170	4990	4990	4990	4990	3
431	20240703	125400	129564200	4965	4965	4965	4965	141
432	20240703	125300	128864135	4965	4965	4965	4965	0
433	20240703	125200	128864135	4965	4965	4965	4965	0
434	20240703	125100	128864135	4965	4965	4965	4965	20
435	20240703	125000	128764835	4965	4965	4965	4965	0
436	20240703	124900	128764835	4965	4965	4965	4965	0
437	20240703	124800	128764835	4965	4965	4965	4965	0
438	20240703	124700	128764835	4965	4965	4965	4965	0
439	20240703	124600	128764835	4965	4965	4965	4965	59
440	20240703	124500	128471900	4995	4995	4995	4995	0
441	20240703	124400	128471900	4995	4995	4995	4995	0
442	20240703	124300	128471900	4995	4995	4995	4995	0
443	20240703	124200	128471900	4995	4995	4995	4995	0
444	20240703	124100	128471900	4995	4995	4995	4995	0
445	20240703	124000	128471900	4995	4995	4995	4995	0
446	20240703	123900	128471900	4995	4995	4995	4995	2
447	20240703	123800	128461910	4970	4980	4980	4970	1000
448	20240703	123700	123483160	5000	5000	5000	5000	0
449	20240703	123600	123483160	5000	5000	5000	5000	0
450	20240703	123500	123483160	5000	5000	5000	5000	0
451	20240703	123400	123483160	5000	5000	5000	5000	0
452	20240703	123300	123483160	5000	5000	5000	5000	1
453	20240703	123200	123478160	5010	5010	5010	5010	2
454	20240703	123100	123468140	5000	4980	5000	4980	487
455	20240703	123000	121033160	5000	4995	5000	4995	131
456	20240703	122900	120378810	5000	5000	5000	5000	0
457	20240703	122800	120378810	5000	5000	5000	5000	0
458	20240703	122700	120378810	5000	5000	5000	5000	0
459	20240703	122600	120378810	5000	5000	5000	5000	0
460	20240703	122500	120378810	5000	4995	5000	4995	974
461	20240703	122400	115510710	4995	4995	4995	4995	0
462	20240703	122300	115510710	4995	4995	4995	4995	0
463	20240703	122200	115510710	4995	4995	4995	4995	0
464	20240703	122100	115510710	4995	4995	4995	4995	0
465	20240703	122000	115510710	4995	4995	4995	4995	100
466	20240703	121900	115011210	4995	4995	4995	4995	0
467	20240703	121800	115011210	4995	4995	4995	4995	0
468	20240703	121700	115011210	4995	4995	4995	4995	0
469	20240703	121600	115011210	4995	4995	4995	4995	0
470	20240703	121500	115011210	4995	4995	4995	4995	0
471	20240703	121400	115011210	4995	4995	4995	4995	0
472	20240703	121300	115011210	4995	4985	4995	4985	30
473	20240703	121200	114861490	4975	4975	4975	4975	0
474	20240703	121100	114861490	4975	4975	4975	4975	224
475	20240703	121000	113747090	4975	4975	4975	4975	2
476	20240703	120900	113737140	4965	4965	4965	4965	139
477	20240703	120800	113047005	4960	4960	4960	4960	0
478	20240703	120700	113047005	4960	4960	4960	4960	0
479	20240703	120600	113047005	4960	4960	4960	4960	0
480	20240703	120500	113047005	4960	4960	4960	4960	0
481	20240703	120400	113047005	4960	4960	4960	4960	1
482	20240703	120300	113042045	4960	4960	4960	4960	0
483	20240703	120200	113042045	4960	4960	4960	4960	0
484	20240703	120100	113042045	4960	4960	4960	4960	0
485	20240703	120000	113042045	4960	4960	4960	4960	0
486	20240703	115900	113042045	4960	4960	4960	4960	0
487	20240703	115800	113042045	4960	4960	4960	4960	0
488	20240703	115700	113042045	4960	4960	4960	4960	0
489	20240703	115600	113042045	4960	4960	4960	4960	0
490	20240703	115500	113042045	4960	4960	4960	4960	0
491	20240703	115400	113042045	4960	4960	4960	4960	0
492	20240703	115300	113042045	4960	4960	4960	4960	0
493	20240703	115200	113042045	4960	4960	4960	4960	0
494	20240703	115100	113042045	4960	4980	4980	4960	3
495	20240703	115000	113027130	5000	5000	5000	5000	0
496	20240703	114900	113027130	5000	5000	5000	5000	0
497	20240703	114800	113027130	5000	5000	5000	5000	0
498	20240703	114700	113027130	5000	5000	5000	5000	0
499	20240703	114600	113027130	5000	5000	5000	5000	0
500	20240703	114500	113027130	5000	5000	5000	5000	0
501	20240703	114400	113027130	5000	5000	5000	5000	0
502	20240703	114300	113027130	5000	5000	5000	5000	0
503	20240703	114200	113027130	5000	5000	5000	5000	0
504	20240703	114100	113027130	5000	5000	5000	5000	0
505	20240703	114000	113027130	5000	5000	5000	5000	0
506	20240703	113900	113027130	5000	5000	5000	5000	0
507	20240703	113800	113027130	5000	5000	5000	5000	0
508	20240703	113700	113027130	5000	5000	5000	5000	0
509	20240703	113600	113027130	5000	5000	5000	5000	0
510	20240703	113500	113027130	5000	5000	5000	5000	0
511	20240703	113400	113027130	5000	5000	5000	5000	0
512	20240703	113300	113027130	5000	5000	5000	5000	0
513	20240703	113200	113027130	5000	5000	5000	5000	0
514	20240703	113100	113027130	5000	5000	5000	5000	0
515	20240703	113000	113027130	5000	5000	5000	5000	0
516	20240703	112900	113027130	5000	5000	5000	5000	0
517	20240703	112800	113027130	5000	5000	5000	5000	0
518	20240703	112700	113027130	5000	5000	5000	5000	0
519	20240703	112600	113027130	5000	5000	5000	5000	115
520	20240703	112500	112452130	5000	5000	5000	5000	72
521	20240703	112400	112092130	5000	5000	5000	5000	0
522	20240703	112300	112092130	5000	5000	5000	5000	0
523	20240703	112200	112092130	5000	5000	5000	5000	0
524	20240703	112100	112092130	5000	5000	5000	5000	1
525	20240703	112000	112087130	4950	4990	5000	4950	161
526	20240703	111900	111283805	4980	4980	4980	4980	44
527	20240703	111800	111064685	4940	4940	4940	4940	0
528	20240703	111700	111064685	4940	4940	4940	4940	0
529	20240703	111600	111064685	4940	4940	4940	4940	1343
530	20240703	111500	104430265	4945	4980	4980	4945	214
531	20240703	111400	103364695	4980	5020	5020	4980	3
532	20240703	111300	103349710	5040	5020	5040	5020	40
533	20240703	111200	103148510	5030	5030	5030	5030	0
534	20240703	111100	103148510	5030	5000	5030	5000	2000
535	20240703	111000	93108070	5000	4935	5000	4935	1015
536	20240703	110900	88054715	4925	4925	4925	4925	0
537	20240703	110800	88054715	4925	4925	4925	4925	0
538	20240703	110700	88054715	4925	4925	4925	4925	0
539	20240703	110600	88054715	4925	4925	4925	4925	11
540	20240703	110500	88000540	4920	4920	4920	4920	0
541	20240703	110400	88000540	4920	4920	4920	4920	1
542	20240703	110300	87995620	4920	4920	4920	4920	0
543	20240703	110200	87995620	4920	4920	4920	4920	0
544	20240703	110100	87995620	4920	4915	4920	4915	15
545	20240703	110000	87921835	4915	4915	4915	4915	1
546	20240703	105900	87916920	4910	4910	4910	4910	0
547	20240703	105800	87916920	4910	4915	4915	4910	11
548	20240703	105700	87862860	4905	4910	4910	4905	12
549	20240703	105600	87803945	4905	4905	4905	4905	1
550	20240703	105500	87799040	4905	4900	4905	4900	2
551	20240703	105400	87789235	4900	4900	4900	4900	0
552	20240703	105300	87789235	4900	4900	4900	4900	1096
553	20240703	105200	82418835	4900	4900	4900	4900	0
554	20240703	105100	82418835	4900	4900	4900	4900	0
555	20240703	105000	82418835	4900	4900	4900	4900	0
556	20240703	104900	82418835	4900	4910	4910	4900	500
557	20240703	104800	79966340	4910	4910	4910	4910	0
558	20240703	104700	79966340	4910	4925	4930	4910	1234
559	20240703	104600	73891095	4930	4930	4930	4930	113
560	20240703	104500	73334005	4925	4925	4925	4925	0
561	20240703	104400	73334005	4925	4930	4930	4925	3
562	20240703	104300	73319225	4925	4925	4925	4925	2
563	20240703	104200	73309375	4925	4925	4925	4925	2
564	20240703	104100	73299525	4925	4925	4925	4925	0
565	20240703	104000	73299525	4925	4930	4930	4925	508
566	20240703	103900	70796280	4930	4930	4930	4930	0
567	20240703	103800	70796280	4930	4935	4935	4930	385
568	20240703	103700	68897820	4940	4940	4940	4940	435
569	20240703	103600	66748920	4940	4945	4960	4940	6
570	20240703	103500	66719230	4940	4945	4955	4940	16
571	20240703	103400	66639990	4940	4945	4945	4940	31
572	20240703	103300	66486840	4945	4945	4945	4945	0
573	20240703	103200	66486840	4945	4945	4945	4945	2
574	20240703	103100	66476950	4940	4940	4940	4940	0
575	20240703	103000	66476950	4940	4945	4945	4940	30
576	20240703	102900	66328725	4945	4945	4945	4945	0
577	20240703	102800	66328725	4945	4945	4945	4945	0
578	20240703	102700	66328725	4945	4945	4945	4945	0
579	20240703	102600	66328725	4945	4945	4945	4945	0
580	20240703	102500	66328725	4945	4955	4955	4945	2429
581	20240703	102400	54294760	4955	4955	4955	4955	501
582	20240703	102300	51812305	4955	4955	4955	4955	0
583	20240703	102200	51812305	4955	4955	4955	4955	0
584	20240703	102100	51812305	4955	4955	4955	4955	0
585	20240703	102000	51812305	4955	4955	4955	4955	400
586	20240703	101900	49830305	4955	4960	4960	4955	884
587	20240703	101800	45446165	4975	4975	4975	4975	0
588	20240703	101700	45446165	4975	4975	4975	4975	2
589	20240703	101600	45436215	4960	4960	4960	4960	0
590	20240703	101500	45436215	4960	4960	4960	4960	0
591	20240703	101400	45436215	4960	4970	4970	4960	1200
592	20240703	101300	39472935	4975	4975	4975	4975	0
593	20240703	101200	39472935	4975	4980	4980	4975	2125
594	20240703	101100	28891960	4985	4985	4985	4985	0
595	20240703	101000	28891960	4985	4990	4990	4985	306
596	20240703	100900	27366545	4990	4990	4990	4990	1
597	20240703	100800	27361555	5010	5010	5010	5010	0
598	20240703	100700	27361555	5010	5010	5010	5010	0
599	20240703	100600	27361555	5010	5010	5010	5010	0
600	20240703	100500	27361555	5010	5010	5010	5010	0
601	20240703	100400	27361555	5010	5010	5010	5010	0
602	20240703	100300	27361555	5010	5010	5010	5010	0
603	20240703	100200	27361555	5010	5010	5010	5010	0
604	20240703	100100	27361555	5010	5010	5010	5010	0
605	20240703	100000	27361555	5010	5010	5010	5010	0
606	20240703	095900	27361555	5010	5010	5010	5010	102
607	20240703	095800	26850535	5010	5010	5010	5010	27
608	20240703	095700	26715265	5010	5010	5010	5010	0
609	20240703	095600	26715265	5010	5010	5010	5010	1
610	20240703	095500	26710255	5020	5020	5020	5020	0
611	20240703	095400	26710255	5020	5020	5020	5020	0
612	20240703	095300	26710255	5020	5020	5020	5020	0
613	20240703	095200	26710255	5020	5020	5020	5020	0
614	20240703	095100	26710255	5020	5020	5020	5020	0
615	20240703	095000	26710255	5020	5020	5020	5020	1
616	20240703	094900	26705235	5010	5010	5020	5010	94
617	20240703	094800	26234275	5020	5010	5020	5010	232
618	20240703	094700	25071905	5020	5010	5020	5010	773
619	20240703	094600	21197165	5010	5010	5010	5010	0
620	20240703	094500	21197165	5010	5010	5010	5010	0
621	20240703	094400	21197165	5010	5010	5010	5010	0
622	20240703	094300	21197165	5010	5010	5010	5010	0
623	20240703	094200	21197165	5010	5010	5010	5010	0
624	20240703	094100	21197165	5010	5010	5010	5010	0
625	20240703	094000	21197165	5010	5010	5010	5010	0
626	20240703	093900	21197165	5010	5010	5010	5010	0
627	20240703	093800	21197165	5010	5010	5010	5010	0
628	20240703	093700	21197165	5010	5000	5010	5000	30
629	20240703	093600	21047145	5000	5000	5000	5000	15
630	20240703	093500	20972145	5010	5010	5010	5010	39
631	20240703	093400	20776755	5010	5010	5010	5010	0
632	20240703	093300	20776755	5010	5010	5010	5010	0
633	20240703	093200	20776755	5010	5010	5010	5010	0
634	20240703	093100	20776755	5010	5010	5010	5010	0
635	20240703	093000	20776755	5010	5010	5010	5010	0
636	20240703	092900	20776755	5010	5010	5010	5010	0
637	20240703	092800	20776755	5010	5010	5010	5010	0
638	20240703	092700	20776755	5010	5010	5010	5010	0
639	20240703	092600	20776755	5010	5010	5010	5010	0
640	20240703	092500	20776755	5010	5010	5010	5010	0
641	20240703	092400	20776755	5010	5010	5010	5010	0
642	20240703	092300	20776755	5010	5010	5010	5010	4
643	20240703	092200	20756715	5010	5010	5010	5010	0
644	20240703	092100	20756715	5010	5010	5010	5010	400
645	20240703	092000	18752715	5020	5020	5020	5020	0
646	20240703	091900	18752715	5020	5020	5020	5020	1
647	20240703	091800	18747695	5010	5010	5010	5010	370
648	20240703	091700	16893995	5000	5000	5000	5000	1868
649	20240703	091600	7553995	5010	5010	5010	5010	0
650	20240703	091500	7553995	5010	5010	5010	5010	10
651	20240703	091400	7503895	5010	5010	5010	5010	0
652	20240703	091300	7503895	5010	5000	5010	5000	133
653	20240703	091200	6838885	5000	4995	5000	4995	50
654	20240703	091100	6588895	5000	5000	5000	5000	0
655	20240703	091000	6588895	5000	5000	5000	5000	0
656	20240703	090900	6588895	5000	5000	5000	5000	0
657	20240703	090800	6588895	5000	5000	5000	5000	0
658	20240703	090700	6588895	5000	5000	5000	5000	1
659	20240703	090600	6583895	4980	4985	5000	4980	708
660	20240703	090500	3057260	5000	5000	5000	5000	0
661	20240703	090400	3057260	5000	4980	5000	4980	52
662	20240703	090300	2798260	5000	5000	5000	5000	0
663	20240703	090200	2798260	5000	5000	5000	5000	1
664	20240703	090100	2793260	5000	5000	5000	5000	2
665	20240703	090000	2783260	4995	4970	4995	4970	559