KissMeData/204210/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204500	206765620	2905	2905	2905	2905	2648
3	20240704	204400	206765620	2905	2905	2905	2905	0
4	20240704	204300	206765620	2905	2905	2905	2905	0
5	20240704	204200	206765620	2905	2905	2905	2905	0
6	20240704	204100	206765620	2905	2905	2905	2905	0
7	20240704	204000	206765620	2905	2905	2905	2905	0
8	20240704	203900	206765620	2905	2905	2905	2905	0
9	20240704	203800	206765620	2905	2905	2905	2905	0
10	20240704	203700	206765620	2905	2905	2905	2905	0
11	20240704	203600	206765620	2905	2905	2905	2905	0
12	20240704	203500	206765620	2905	2905	2905	2905	0
13	20240704	203400	206765620	2905	2905	2905	2905	0
14	20240704	203300	206765620	2905	2905	2905	2905	0
15	20240704	203200	206765620	2905	2905	2905	2905	0
16	20240704	203100	206765620	2905	2905	2905	2905	0
17	20240704	203000	206765620	2905	2905	2905	2905	0
18	20240704	202900	206765620	2905	2905	2905	2905	0
19	20240704	202800	206765620	2905	2905	2905	2905	0
20	20240704	202700	206765620	2905	2905	2905	2905	0
21	20240704	202600	206765620	2905	2905	2905	2905	0
22	20240704	202500	206765620	2905	2905	2905	2905	0
23	20240704	202400	206765620	2905	2905	2905	2905	0
24	20240704	202300	206765620	2905	2905	2905	2905	0
25	20240704	202200	206765620	2905	2905	2905	2905	0
26	20240704	202100	206765620	2905	2905	2905	2905	0
27	20240704	202000	206765620	2905	2905	2905	2905	0
28	20240704	201900	206765620	2905	2905	2905	2905	0
29	20240704	201800	206765620	2905	2905	2905	2905	0
30	20240704	201700	206765620	2905	2905	2905	2905	0
31	20240704	201600	206765620	2905	2905	2905	2905	0
32	20240704	201500	206765620	2905	2905	2905	2905	2648
33	20240704	201400	206765620	2905	2905	2905	2905	0
34	20240704	201300	206765620	2905	2905	2905	2905	0
35	20240704	201200	206765620	2905	2905	2905	2905	0
36	20240704	201100	206765620	2905	2905	2905	2905	0
37	20240704	201000	206765620	2905	2905	2905	2905	0
38	20240704	200900	206765620	2905	2905	2905	2905	0
39	20240704	200800	206765620	2905	2905	2905	2905	0
40	20240704	200700	206765620	2905	2905	2905	2905	0
41	20240704	200600	206765620	2905	2905	2905	2905	0
42	20240704	200500	206765620	2905	2905	2905	2905	0
43	20240704	200400	206765620	2905	2905	2905	2905	0
44	20240704	200300	206765620	2905	2905	2905	2905	0
45	20240704	200200	206765620	2905	2905	2905	2905	0
46	20240704	200100	206765620	2905	2905	2905	2905	0
47	20240704	200000	206765620	2905	2905	2905	2905	0
48	20240704	195900	206765620	2905	2905	2905	2905	0
49	20240704	195800	206765620	2905	2905	2905	2905	0
50	20240704	195700	206765620	2905	2905	2905	2905	0
51	20240704	195600	206765620	2905	2905	2905	2905	0
52	20240704	195500	206765620	2905	2905	2905	2905	0
53	20240704	195400	206765620	2905	2905	2905	2905	0
54	20240704	195300	206765620	2905	2905	2905	2905	0
55	20240704	195200	206765620	2905	2905	2905	2905	0
56	20240704	195100	206765620	2905	2905	2905	2905	0
57	20240704	195000	206765620	2905	2905	2905	2905	0
58	20240704	194900	206765620	2905	2905	2905	2905	0
59	20240704	194800	206765620	2905	2905	2905	2905	0
60	20240704	194700	206765620	2905	2905	2905	2905	0
61	20240704	194600	206765620	2905	2905	2905	2905	0
62	20240704	194500	206765620	2905	2905	2905	2905	2648
63	20240704	194400	206765620	2905	2905	2905	2905	0
64	20240704	194300	206765620	2905	2905	2905	2905	0
65	20240704	194200	206765620	2905	2905	2905	2905	0
66	20240704	194100	206765620	2905	2905	2905	2905	0
67	20240704	194000	206765620	2905	2905	2905	2905	0
68	20240704	193900	206765620	2905	2905	2905	2905	0
69	20240704	193800	206765620	2905	2905	2905	2905	0
70	20240704	193700	206765620	2905	2905	2905	2905	0
71	20240704	193600	206765620	2905	2905	2905	2905	0
72	20240704	193500	206765620	2905	2905	2905	2905	0
73	20240704	193400	206765620	2905	2905	2905	2905	0
74	20240704	193300	206765620	2905	2905	2905	2905	0
75	20240704	193200	206765620	2905	2905	2905	2905	0
76	20240704	193100	206765620	2905	2905	2905	2905	0
77	20240704	193000	206765620	2905	2905	2905	2905	0
78	20240704	192900	206765620	2905	2905	2905	2905	0
79	20240704	192800	206765620	2905	2905	2905	2905	0
80	20240704	192700	206765620	2905	2905	2905	2905	0
81	20240704	192600	206765620	2905	2905	2905	2905	0
82	20240704	192500	206765620	2905	2905	2905	2905	0
83	20240704	192400	206765620	2905	2905	2905	2905	0
84	20240704	192300	206765620	2905	2905	2905	2905	0
85	20240704	192200	206765620	2905	2905	2905	2905	0
86	20240704	192100	206765620	2905	2905	2905	2905	0
87	20240704	192000	206765620	2905	2905	2905	2905	0
88	20240704	191900	206765620	2905	2905	2905	2905	0
89	20240704	191800	206765620	2905	2905	2905	2905	0
90	20240704	191700	206765620	2905	2905	2905	2905	0
91	20240704	191600	206765620	2905	2905	2905	2905	0
92	20240704	191500	206765620	2905	2905	2905	2905	2648
93	20240704	191400	206765620	2905	2905	2905	2905	0
94	20240704	191300	206765620	2905	2905	2905	2905	0
95	20240704	191200	206765620	2905	2905	2905	2905	0
96	20240704	191100	206765620	2905	2905	2905	2905	0
97	20240704	191000	206765620	2905	2905	2905	2905	0
98	20240704	190900	206765620	2905	2905	2905	2905	0
99	20240704	190800	206765620	2905	2905	2905	2905	0
100	20240704	190700	206765620	2905	2905	2905	2905	0
101	20240704	190600	206765620	2905	2905	2905	2905	0
102	20240704	190500	206765620	2905	2905	2905	2905	0
103	20240704	190400	206765620	2905	2905	2905	2905	0
104	20240704	190300	206765620	2905	2905	2905	2905	0
105	20240704	190200	206765620	2905	2905	2905	2905	0
106	20240704	190100	206765620	2905	2905	2905	2905	0
107	20240704	190000	206765620	2905	2905	2905	2905	0
108	20240704	185900	206765620	2905	2905	2905	2905	0
109	20240704	185800	206765620	2905	2905	2905	2905	0
110	20240704	185700	206765620	2905	2905	2905	2905	0
111	20240704	185600	206765620	2905	2905	2905	2905	0
112	20240704	185500	206765620	2905	2905	2905	2905	0
113	20240704	185400	206765620	2905	2905	2905	2905	0
114	20240704	185300	206765620	2905	2905	2905	2905	0
115	20240704	185200	206765620	2905	2905	2905	2905	0
116	20240704	185100	206765620	2905	2905	2905	2905	0
117	20240704	185000	206765620	2905	2905	2905	2905	0
118	20240704	184900	206765620	2905	2905	2905	2905	0
119	20240704	184800	206765620	2905	2905	2905	2905	0
120	20240704	184700	206765620	2905	2905	2905	2905	0
121	20240704	184600	206765620	2905	2905	2905	2905	0
122	20240704	184500	206765620	2905	2905	2905	2905	2648
123	20240704	184400	206765620	2905	2905	2905	2905	0
124	20240704	184300	206765620	2905	2905	2905	2905	0
125	20240704	184200	206765620	2905	2905	2905	2905	0
126	20240704	184100	206765620	2905	2905	2905	2905	0
127	20240704	184000	206765620	2905	2905	2905	2905	0
128	20240704	183900	206765620	2905	2905	2905	2905	0
129	20240704	183800	206765620	2905	2905	2905	2905	0
130	20240704	183700	206765620	2905	2905	2905	2905	0
131	20240704	183600	206765620	2905	2905	2905	2905	0
132	20240704	183500	206765620	2905	2905	2905	2905	0
133	20240704	183400	206765620	2905	2905	2905	2905	0
134	20240704	183300	206765620	2905	2905	2905	2905	0
135	20240704	183200	206765620	2905	2905	2905	2905	0
136	20240704	183100	206765620	2905	2905	2905	2905	0
137	20240704	183000	206765620	2905	2905	2905	2905	0
138	20240704	182900	206765620	2905	2905	2905	2905	0
139	20240704	182800	206765620	2905	2905	2905	2905	0
140	20240704	182700	206765620	2905	2905	2905	2905	0
141	20240704	182600	206765620	2905	2905	2905	2905	0
142	20240704	182500	206765620	2905	2905	2905	2905	0
143	20240704	182400	206765620	2905	2905	2905	2905	0
144	20240704	182300	206765620	2905	2905	2905	2905	0
145	20240704	182200	206765620	2905	2905	2905	2905	0
146	20240704	182100	206765620	2905	2905	2905	2905	0
147	20240704	182000	206765620	2905	2905	2905	2905	0
148	20240704	181900	206765620	2905	2905	2905	2905	0
149	20240704	181800	206765620	2905	2905	2905	2905	0
150	20240704	181700	206765620	2905	2905	2905	2905	0
151	20240704	181600	206765620	2905	2905	2905	2905	0
152	20240704	181500	206765620	2905	2905	2905	2905	2648
153	20240704	181400	206765620	2905	2905	2905	2905	0
154	20240704	181300	206765620	2905	2905	2905	2905	0
155	20240704	181200	206765620	2905	2905	2905	2905	0
156	20240704	181100	206765620	2905	2905	2905	2905	0
157	20240704	181000	206765620	2905	2905	2905	2905	0
158	20240704	180900	206765620	2905	2905	2905	2905	0
159	20240704	180800	206765620	2905	2905	2905	2905	0
160	20240704	180700	206765620	2905	2905	2905	2905	0
161	20240704	180600	206765620	2905	2905	2905	2905	0
162	20240704	180500	206765620	2905	2905	2905	2905	0
163	20240704	180400	206765620	2905	2905	2905	2905	0
164	20240704	180300	206765620	2905	2905	2905	2905	0
165	20240704	180200	206765620	2905	2905	2905	2905	0
166	20240704	180100	206765620	2905	2905	2905	2905	0
167	20240704	180000	206765620	2905	2905	2905	2905	0
168	20240704	175900	206765620	2905	2905	2905	2905	0
169	20240704	175800	206765620	2905	2905	2905	2905	0
170	20240704	175700	206765620	2905	2905	2905	2905	0
171	20240704	175600	206765620	2905	2905	2905	2905	0
172	20240704	175500	206765620	2905	2905	2905	2905	0
173	20240704	175400	206765620	2905	2905	2905	2905	0
174	20240704	175300	206765620	2905	2905	2905	2905	0
175	20240704	175200	206765620	2905	2905	2905	2905	0
176	20240704	175100	206765620	2905	2905	2905	2905	0
177	20240704	175000	206765620	2905	2905	2905	2905	0
178	20240704	174900	206765620	2905	2905	2905	2905	0
179	20240704	174800	206765620	2905	2905	2905	2905	0
180	20240704	174700	206765620	2905	2905	2905	2905	0
181	20240704	174600	206765620	2905	2905	2905	2905	0
182	20240704	174500	206765620	2905	2905	2905	2905	2648
183	20240704	174400	206765620	2905	2905	2905	2905	0
184	20240704	174300	206765620	2905	2905	2905	2905	0
185	20240704	174200	206765620	2905	2905	2905	2905	0
186	20240704	174100	206765620	2905	2905	2905	2905	0
187	20240704	174000	206765620	2905	2905	2905	2905	0
188	20240704	173900	206765620	2905	2905	2905	2905	0
189	20240704	173800	206765620	2905	2905	2905	2905	0
190	20240704	173700	206765620	2905	2905	2905	2905	0
191	20240704	173600	206765620	2905	2905	2905	2905	0
192	20240704	173500	206765620	2905	2905	2905	2905	0
193	20240704	173400	206765620	2905	2905	2905	2905	0
194	20240704	173300	206765620	2905	2905	2905	2905	0
195	20240704	173200	206765620	2905	2905	2905	2905	0
196	20240704	173100	206765620	2905	2905	2905	2905	0
197	20240704	173000	206765620	2905	2905	2905	2905	0
198	20240704	172900	206765620	2905	2905	2905	2905	0
199	20240704	172800	206765620	2905	2905	2905	2905	0
200	20240704	172700	206765620	2905	2905	2905	2905	0
201	20240704	172600	206765620	2905	2905	2905	2905	0
202	20240704	172500	206765620	2905	2905	2905	2905	0
203	20240704	172400	206765620	2905	2905	2905	2905	0
204	20240704	172300	206765620	2905	2905	2905	2905	0
205	20240704	172200	206765620	2905	2905	2905	2905	0
206	20240704	172100	206765620	2905	2905	2905	2905	0
207	20240704	172000	206765620	2905	2905	2905	2905	0
208	20240704	171900	206765620	2905	2905	2905	2905	0
209	20240704	171800	206765620	2905	2905	2905	2905	0
210	20240704	171700	206765620	2905	2905	2905	2905	0
211	20240704	171600	206765620	2905	2905	2905	2905	0
212	20240704	171500	206765620	2905	2905	2905	2905	2648
213	20240704	171400	206765620	2905	2905	2905	2905	0
214	20240704	171300	206765620	2905	2905	2905	2905	0
215	20240704	171200	206765620	2905	2905	2905	2905	0
216	20240704	171100	206765620	2905	2905	2905	2905	0
217	20240704	171000	206765620	2905	2905	2905	2905	0
218	20240704	170900	206765620	2905	2905	2905	2905	0
219	20240704	170800	206765620	2905	2905	2905	2905	0
220	20240704	170700	206765620	2905	2905	2905	2905	0
221	20240704	170600	206765620	2905	2905	2905	2905	0
222	20240704	170500	206765620	2905	2905	2905	2905	0
223	20240704	170400	206765620	2905	2905	2905	2905	0
224	20240704	170300	206765620	2905	2905	2905	2905	0
225	20240704	170200	206765620	2905	2905	2905	2905	0
226	20240704	170100	206765620	2905	2905	2905	2905	0
227	20240704	170000	206765620	2905	2905	2905	2905	0
228	20240704	165900	206765620	2905	2905	2905	2905	0
229	20240704	165800	206765620	2905	2905	2905	2905	0
230	20240704	165700	206765620	2905	2905	2905	2905	0
231	20240704	165600	206765620	2905	2905	2905	2905	0
232	20240704	165500	206765620	2905	2905	2905	2905	0
233	20240704	165400	206765620	2905	2905	2905	2905	0
234	20240704	165300	206765620	2905	2905	2905	2905	0
235	20240704	165200	206765620	2905	2905	2905	2905	0
236	20240704	165100	206765620	2905	2905	2905	2905	0
237	20240704	165000	206765620	2905	2905	2905	2905	0
238	20240704	164900	206765620	2905	2905	2905	2905	0
239	20240704	164800	206765620	2905	2905	2905	2905	0
240	20240704	164700	206765620	2905	2905	2905	2905	0
241	20240704	164600	206765620	2905	2905	2905	2905	0
242	20240704	164500	206765620	2905	2905	2905	2905	2648
243	20240704	164400	206765620	2905	2905	2905	2905	0
244	20240704	164300	206765620	2905	2905	2905	2905	0
245	20240704	164200	206765620	2905	2905	2905	2905	0
246	20240704	164100	206765620	2905	2905	2905	2905	0
247	20240704	164000	206765620	2905	2905	2905	2905	0
248	20240704	163900	206765620	2905	2905	2905	2905	0
249	20240704	163800	206765620	2905	2905	2905	2905	0
250	20240704	163700	206765620	2905	2905	2905	2905	0
251	20240704	163600	206765620	2905	2905	2905	2905	0
252	20240704	163500	206765620	2905	2905	2905	2905	0
253	20240704	163400	206765620	2905	2905	2905	2905	0
254	20240704	163300	206765620	2905	2905	2905	2905	0
255	20240704	163200	206765620	2905	2905	2905	2905	0
256	20240704	163100	206765620	2905	2905	2905	2905	0
257	20240704	163000	206765620	2905	2905	2905	2905	0
258	20240704	162900	206765620	2905	2905	2905	2905	0
259	20240704	162800	206765620	2905	2905	2905	2905	0
260	20240704	162700	206765620	2905	2905	2905	2905	0
261	20240704	162600	206765620	2905	2905	2905	2905	0
262	20240704	162500	206765620	2905	2905	2905	2905	0
263	20240704	162400	206765620	2905	2905	2905	2905	0
264	20240704	162300	206765620	2905	2905	2905	2905	0
265	20240704	162200	206765620	2905	2905	2905	2905	0
266	20240704	162100	206765620	2905	2905	2905	2905	0
267	20240704	162000	206765620	2905	2905	2905	2905	0
268	20240704	161900	206765620	2905	2905	2905	2905	0
269	20240704	161800	206765620	2905	2905	2905	2905	0
270	20240704	161700	206765620	2905	2905	2905	2905	0
271	20240704	161600	206765620	2905	2905	2905	2905	0
272	20240704	161500	206765620	2905	2905	2905	2905	2648
273	20240704	161400	206765620	2905	2905	2905	2905	0
274	20240704	161300	206765620	2905	2905	2905	2905	0
275	20240704	161200	206765620	2905	2905	2905	2905	0
276	20240704	161100	206765620	2905	2905	2905	2905	0
277	20240704	161000	206765620	2905	2905	2905	2905	0
278	20240704	160900	206765620	2905	2905	2905	2905	0
279	20240704	160800	206765620	2905	2905	2905	2905	0
280	20240704	160700	206765620	2905	2905	2905	2905	0
281	20240704	160600	206765620	2905	2905	2905	2905	0
282	20240704	160500	206765620	2905	2905	2905	2905	0
283	20240704	160400	206765620	2905	2905	2905	2905	0
284	20240704	160300	206765620	2905	2905	2905	2905	0
285	20240704	160200	206765620	2905	2905	2905	2905	0
286	20240704	160100	206765620	2905	2905	2905	2905	0
287	20240704	160000	206765620	2905	2905	2905	2905	0
288	20240704	155900	206765620	2905	2905	2905	2905	0
289	20240704	155800	206765620	2905	2905	2905	2905	0
290	20240704	155700	206765620	2905	2905	2905	2905	0
291	20240704	155600	206765620	2905	2905	2905	2905	0
292	20240704	155500	206765620	2905	2905	2905	2905	0
293	20240704	155400	206765620	2905	2905	2905	2905	0
294	20240704	155300	206765620	2905	2905	2905	2905	0
295	20240704	155200	206765620	2905	2905	2905	2905	0
296	20240704	155100	206765620	2905	2905	2905	2905	0
297	20240704	155000	206765620	2905	2905	2905	2905	0
298	20240704	154900	206765620	2905	2905	2905	2905	0
299	20240704	154800	206765620	2905	2905	2905	2905	0
300	20240704	154700	206765620	2905	2905	2905	2905	0
301	20240704	154600	206765620	2905	2905	2905	2905	0
302	20240704	154500	206765620	2905	2905	2905	2905	2648
303	20240704	154400	206765620	2905	2905	2905	2905	0
304	20240704	154300	206765620	2905	2905	2905	2905	0
305	20240704	154200	206765620	2905	2905	2905	2905	0
306	20240704	154100	206765620	2905	2905	2905	2905	0
307	20240704	154000	206765620	2905	2905	2905	2905	0
308	20240704	153900	206765620	2905	2905	2905	2905	0
309	20240704	153800	206765620	2905	2905	2905	2905	0
310	20240704	153700	206765620	2905	2905	2905	2905	0
311	20240704	153600	206765620	2905	2905	2905	2905	0
312	20240704	153500	206765620	2905	2905	2905	2905	0
313	20240704	153400	206765620	2905	2905	2905	2905	0
314	20240704	153300	206765620	2905	2905	2905	2905	0
315	20240704	153200	206765620	2905	2905	2905	2905	0
316	20240704	153100	206765620	2905	2905	2905	2905	0
317	20240704	153000	206765620	2905	2905	2905	2905	2648
318	20240704	152900	199073180	2930	2930	2930	2930	0
319	20240704	152800	199073180	2930	2930	2930	2930	0
320	20240704	152700	199073180	2930	2930	2930	2930	0
321	20240704	152600	199073180	2930	2930	2930	2930	0
322	20240704	152500	199073180	2930	2930	2930	2930	0
323	20240704	152400	199073180	2930	2930	2930	2930	0
324	20240704	152300	199073180	2930	2930	2930	2930	0
325	20240704	152200	199073180	2930	2930	2930	2930	0
326	20240704	152100	199073180	2930	2930	2930	2930	0
327	20240704	152000	199073180	2930	2930	2930	2930	0
328	20240704	151900	199073180	2930	2920	2930	2920	1239
329	20240704	151800	195449860	2920	2915	2920	2915	28
330	20240704	151700	195368115	2920	2915	2920	2915	102
331	20240704	151600	195070775	2920	2920	2925	2900	2258
332	20240704	151500	188515730	2925	2900	2925	2900	18
333	20240704	151400	188463220	2925	2925	2925	2925	1
334	20240704	151300	188460295	2900	2920	2930	2900	3790
335	20240704	151200	177440740	2920	2920	2920	2920	3
336	20240704	151100	177431980	2920	2920	2920	2920	178
337	20240704	151000	176912220	2915	2920	2920	2915	648
338	20240704	150900	175023295	2915	2925	2925	2895	3595
339	20240704	150800	164592055	2925	2920	2925	2915	76
340	20240704	150700	164370135	2920	2920	2920	2920	64
341	20240704	150600	164183255	2920	2920	2920	2915	48
342	20240704	150500	164043105	2925	2925	2925	2925	0
343	20240704	150400	164043105	2925	2920	2925	2900	232
344	20240704	150300	163368740	2920	2930	2940	2895	3816
345	20240704	150200	152273055	2930	2930	2930	2930	0
346	20240704	150100	152273055	2930	2925	2930	2900	630
347	20240704	150000	150445695	2925	2945	2945	2900	4205
348	20240704	145900	138204630	2925	2925	2925	2925	1
349	20240704	145800	138201705	2945	2930	2945	2910	3001
350	20240704	145700	129436120	2945	2945	2945	2945	0
351	20240704	145600	129436120	2945	2930	2945	2920	3001
352	20240704	145500	120663590	2930	2945	2965	2930	2001
353	20240704	145400	114789760	2975	2975	2975	2975	0
354	20240704	145300	114789760	2975	2975	2975	2975	0
355	20240704	145200	114789760	2975	2945	2975	2940	1198
356	20240704	145100	111260840	2945	2960	2960	2945	1000
357	20240704	145000	108311945	2965	2965	2965	2965	92
358	20240704	144900	108039165	2965	2965	2965	2965	113
359	20240704	144800	107704120	2965	2965	2965	2965	1
360	20240704	144700	107701155	2960	2960	2960	2960	0
361	20240704	144600	107701155	2960	2960	2960	2960	5
362	20240704	144500	107686355	2960	2960	2960	2960	0
363	20240704	144400	107686355	2960	2960	2960	2960	0
364	20240704	144300	107686355	2960	2960	2960	2960	0
365	20240704	144200	107686355	2960	2960	2960	2960	0
366	20240704	144100	107686355	2960	2960	2960	2960	0
367	20240704	144000	107686355	2960	2960	2960	2960	0
368	20240704	143900	107686355	2960	2960	2960	2960	0
369	20240704	143800	107686355	2960	2960	2960	2960	0
370	20240704	143700	107686355	2960	2960	2960	2960	8
371	20240704	143600	107662675	2960	2960	2960	2960	9
372	20240704	143500	107636035	2960	2960	2960	2960	0
373	20240704	143400	107636035	2960	2960	2960	2960	0
374	20240704	143300	107636035	2960	2960	2960	2960	0
375	20240704	143200	107636035	2960	2960	2960	2960	100
376	20240704	143100	107340035	2965	2965	2965	2965	0
377	20240704	143000	107340035	2965	2965	2965	2965	0
378	20240704	142900	107340035	2965	2965	2965	2965	0
379	20240704	142800	107340035	2965	2965	2965	2965	0
380	20240704	142700	107340035	2965	2965	2965	2965	0
381	20240704	142600	107340035	2965	2965	2965	2965	0
382	20240704	142500	107340035	2965	2965	2965	2965	0
383	20240704	142400	107340035	2965	2965	2965	2965	0
384	20240704	142300	107340035	2965	2965	2965	2965	1
385	20240704	142200	107337070	2970	2970	2970	2970	0
386	20240704	142100	107337070	2970	2970	2970	2970	0
387	20240704	142000	107337070	2970	2970	2970	2970	0
388	20240704	141900	107337070	2970	2970	2970	2970	2
389	20240704	141800	107331130	2955	2955	2955	2955	45
390	20240704	141700	107198155	2955	2955	2955	2955	0
391	20240704	141600	107198155	2955	2955	2955	2955	0
392	20240704	141500	107198155	2955	2955	2955	2955	0
393	20240704	141400	107198155	2955	2955	2955	2955	0
394	20240704	141300	107198155	2955	2955	2955	2955	0
395	20240704	141200	107198155	2955	2955	2955	2955	0
396	20240704	141100	107198155	2955	2955	2955	2955	0
397	20240704	141000	107198155	2955	2955	2955	2955	29
398	20240704	140900	107112460	2955	2955	2955	2955	22
399	20240704	140800	107047450	2955	2950	2955	2945	235
400	20240704	140700	106355310	2955	2955	2955	2955	1
401	20240704	140600	106352355	2955	2955	2955	2955	1
402	20240704	140500	106349400	2955	2955	2955	2955	588
403	20240704	140400	104611860	2955	2955	2955	2955	1
404	20240704	140300	104608905	2955	2955	2955	2955	53
405	20240704	140200	104452290	2955	2955	2955	2955	1
406	20240704	140100	104449335	2950	2950	2950	2950	0
407	20240704	140000	104449335	2950	2950	2950	2950	0
408	20240704	135900	104449335	2950	2955	2955	2950	1000
409	20240704	135800	101498660	2960	2960	2960	2960	0
410	20240704	135700	101498660	2960	2960	2960	2960	500
411	20240704	135600	100018660	2960	2960	2960	2960	0
412	20240704	135500	100018660	2960	2955	2960	2955	371
413	20240704	135400	98920855	2960	2960	2960	2960	0
414	20240704	135300	98920855	2960	2960	2960	2960	0
415	20240704	135200	98920855	2960	2960	2960	2960	0
416	20240704	135100	98920855	2960	2960	2960	2960	0
417	20240704	135000	98920855	2960	2960	2960	2960	1
418	20240704	134900	98917895	2960	2960	2960	2960	0
419	20240704	134800	98917895	2960	2960	2960	2960	0
420	20240704	134700	98917895	2960	2960	2960	2960	0
421	20240704	134600	98917895	2960	2960	2960	2960	0
422	20240704	134500	98917895	2960	2960	2960	2960	1
423	20240704	134400	98914935	2960	2960	2960	2960	0
424	20240704	134300	98914935	2960	2965	2965	2960	10
425	20240704	134200	98885310	2970	2970	2970	2970	3
426	20240704	134100	98876400	2970	2970	2970	2970	0
427	20240704	134000	98876400	2970	2970	2970	2970	0
428	20240704	133900	98876400	2970	2970	2970	2970	0
429	20240704	133800	98876400	2970	2970	2970	2970	4
430	20240704	133700	98864520	2945	2945	2945	2945	0
431	20240704	133600	98864520	2945	2945	2945	2945	0
432	20240704	133500	98864520	2945	2945	2945	2945	0
433	20240704	133400	98864520	2945	2970	2970	2945	83
434	20240704	133300	98619975	2970	2960	2970	2960	7
435	20240704	133200	98599195	2950	2950	2950	2950	1871
436	20240704	133100	93079745	2950	2950	2950	2950	0
437	20240704	133000	93079745	2950	2950	2950	2945	502
438	20240704	132900	91601210	2955	2950	2955	2950	3
439	20240704	132800	91592355	2950	2955	2955	2950	651
440	20240704	132700	89668655	2955	2955	2955	2955	0
441	20240704	132600	89668655	2955	2950	2955	2950	767
442	20240704	132500	87405260	2955	2955	2955	2955	0
443	20240704	132400	87405260	2955	2955	2955	2955	40
444	20240704	132300	87287060	2955	2960	2960	2955	700
445	20240704	132200	85218540	2955	2960	2960	2955	62
446	20240704	132100	85035035	2970	2970	2970	2970	0
447	20240704	132000	85035035	2970	2970	2970	2970	1
448	20240704	131900	85032065	2965	2965	2965	2965	1
449	20240704	131800	85029100	2965	2965	2965	2965	20
450	20240704	131700	84969800	2960	2960	2960	2960	52
451	20240704	131600	84815880	2970	2970	2970	2970	0
452	20240704	131500	84815880	2970	2970	2970	2970	0
453	20240704	131400	84815880	2970	2970	2970	2970	0
454	20240704	131300	84815880	2970	2970	2970	2970	0
455	20240704	131200	84815880	2970	2970	2970	2970	20
456	20240704	131100	84756480	2970	2970	2970	2970	0
457	20240704	131000	84756480	2970	2970	2970	2970	0
458	20240704	130900	84756480	2970	2970	2970	2970	0
459	20240704	130800	84756480	2970	2965	2970	2965	18
460	20240704	130700	84703105	2965	2965	2965	2965	113
461	20240704	130600	84368060	2955	2955	2955	2955	4
462	20240704	130500	84356240	2955	2955	2955	2950	565
463	20240704	130400	82688490	2955	2955	2955	2955	27
464	20240704	130300	82608705	2970	2970	2970	2970	0
465	20240704	130200	82608705	2970	2970	2970	2970	0
466	20240704	130100	82608705	2970	2970	2970	2970	0
467	20240704	130000	82608705	2970	2970	2970	2970	0
468	20240704	125900	82608705	2970	2970	2970	2970	2
469	20240704	125800	82602765	2970	2970	2970	2970	1
470	20240704	125700	82599795	2970	2970	2970	2970	0
471	20240704	125600	82599795	2970	2970	2970	2970	0
472	20240704	125500	82599795	2970	2970	2970	2970	0
473	20240704	125400	82599795	2970	2970	2970	2970	0
474	20240704	125300	82599795	2970	2970	2970	2970	0
475	20240704	125200	82599795	2970	2970	2970	2970	0
476	20240704	125100	82599795	2970	2970	2970	2970	711
477	20240704	125000	80488125	2975	2975	2975	2975	0
478	20240704	124900	80488125	2975	2975	2980	2940	3731
479	20240704	124800	69489560	2980	2980	2980	2980	0
480	20240704	124700	69489560	2980	2980	2980	2980	0
481	20240704	124600	69489560	2980	2980	2980	2980	0
482	20240704	124500	69489560	2980	2980	2980	2980	0
483	20240704	124400	69489560	2980	2980	2980	2980	0
484	20240704	124300	69489560	2980	2980	2980	2980	0
485	20240704	124200	69489560	2980	2980	2980	2980	0
486	20240704	124100	69489560	2980	2980	2980	2980	0
487	20240704	124000	69489560	2980	2980	2980	2980	0
488	20240704	123900	69489560	2980	2980	2980	2980	0
489	20240704	123800	69489560	2980	2980	2980	2980	3
490	20240704	123700	69480620	2975	2975	2975	2975	0
491	20240704	123600	69480620	2975	2975	2975	2975	568
492	20240704	123500	67790820	2975	2980	2980	2975	2
493	20240704	123400	67784865	2980	2980	2980	2980	15
494	20240704	123300	67740165	2980	2980	2980	2975	134
495	20240704	123200	67341345	2980	2980	2980	2980	0
496	20240704	123100	67341345	2980	2980	2980	2980	0
497	20240704	123000	67341345	2980	2980	2980	2980	2
498	20240704	122900	67335385	2980	2980	2980	2980	10
499	20240704	122800	67305585	2980	2980	2980	2980	0
500	20240704	122700	67305585	2980	2980	2980	2980	5
501	20240704	122600	67290685	2980	2980	2980	2980	2
502	20240704	122500	67284725	2980	2980	2980	2980	0
503	20240704	122400	67284725	2980	2980	2980	2980	0
504	20240704	122300	67284725	2980	2980	2980	2980	3
505	20240704	122200	67275785	2980	2980	2980	2980	0
506	20240704	122100	67275785	2980	2980	2980	2980	0
507	20240704	122000	67275785	2980	2980	2980	2980	0
508	20240704	121900	67275785	2980	2980	2980	2980	53
509	20240704	121800	67117845	2980	2980	2980	2980	4
510	20240704	121700	67105925	2975	2975	2975	2975	0
511	20240704	121600	67105925	2975	2975	2975	2975	0
512	20240704	121500	67105925	2975	2975	2975	2975	0
513	20240704	121400	67105925	2975	2975	2975	2975	0
514	20240704	121300	67105925	2975	2975	2975	2975	0
515	20240704	121200	67105925	2975	2975	2975	2975	0
516	20240704	121100	67105925	2975	2975	2975	2975	0
517	20240704	121000	67105925	2975	2975	2975	2975	6
518	20240704	120900	67088075	2980	2980	2980	2980	0
519	20240704	120800	67088075	2980	2980	2980	2980	10
520	20240704	120700	67058275	2980	2970	2980	2970	13
521	20240704	120600	67019635	2970	2970	2970	2970	0
522	20240704	120500	67019635	2970	2970	2970	2970	0
523	20240704	120400	67019635	2970	2970	2970	2970	0
524	20240704	120300	67019635	2970	2970	2970	2970	0
525	20240704	120200	67019635	2970	2970	2970	2970	0
526	20240704	120100	67019635	2970	2970	2970	2970	0
527	20240704	120000	67019635	2970	2970	2970	2970	0
528	20240704	115900	67019635	2970	2970	2970	2970	0
529	20240704	115800	67019635	2970	2970	2970	2970	0
530	20240704	115700	67019635	2970	2970	2970	2970	100
531	20240704	115600	66722635	2970	2970	2970	2970	33
532	20240704	115500	66624625	2975	2975	2975	2975	7
533	20240704	115400	66603800	2980	2980	2980	2980	0
534	20240704	115300	66603800	2980	2980	2980	2980	0
535	20240704	115200	66603800	2980	2980	2980	2980	0
536	20240704	115100	66603800	2980	2980	2980	2980	0
537	20240704	115000	66603800	2980	2980	2980	2980	0
538	20240704	114900	66603800	2980	2980	2980	2980	0
539	20240704	114800	66603800	2980	2980	2980	2980	1
540	20240704	114700	66600820	2980	2980	2980	2980	33
541	20240704	114600	66502480	2980	2980	2980	2980	0
542	20240704	114500	66502480	2980	2980	2980	2980	0
543	20240704	114400	66502480	2980	2980	2980	2980	0
544	20240704	114300	66502480	2980	2980	2980	2980	0
545	20240704	114200	66502480	2980	2980	2980	2980	0
546	20240704	114100	66502480	2980	2980	2980	2980	0
547	20240704	114000	66502480	2980	2980	2980	2980	1
548	20240704	113900	66499500	2970	2970	2970	2970	0
549	20240704	113800	66499500	2970	2970	2970	2970	0
550	20240704	113700	66499500	2970	2970	2970	2970	0
551	20240704	113600	66499500	2970	2970	2970	2970	0
552	20240704	113500	66499500	2970	2970	2970	2970	0
553	20240704	113400	66499500	2970	2970	2970	2970	0
554	20240704	113300	66499500	2970	2970	2970	2970	0
555	20240704	113200	66499500	2970	2970	2970	2970	0
556	20240704	113100	66499500	2970	2970	2970	2970	0
557	20240704	113000	66499500	2970	2970	2970	2970	0
558	20240704	112900	66499500	2970	2970	2970	2970	0
559	20240704	112800	66499500	2970	2970	2970	2970	0
560	20240704	112700	66499500	2970	2970	2970	2970	0
561	20240704	112600	66499500	2970	2970	2970	2970	0
562	20240704	112500	66499500	2970	2970	2970	2970	0
563	20240704	112400	66499500	2970	2970	2970	2970	0
564	20240704	112300	66499500	2970	2970	2970	2970	1142
565	20240704	112200	63107760	2970	2970	2970	2970	100
566	20240704	112100	62810760	2970	2970	2970	2970	4
567	20240704	112000	62798880	2960	2965	2965	2960	500
568	20240704	111900	61318415	2970	2970	2970	2970	0
569	20240704	111800	61318415	2970	2970	2970	2970	500
570	20240704	111700	59833415	2975	2975	2975	2975	0
571	20240704	111600	59833415	2975	2975	2975	2975	0
572	20240704	111500	59833415	2975	2975	2975	2975	0
573	20240704	111400	59833415	2975	2975	2975	2975	0
574	20240704	111300	59833415	2975	2975	2975	2975	0
575	20240704	111200	59833415	2975	2975	2975	2975	109
576	20240704	111100	59509140	2980	2980	2980	2980	0
577	20240704	111000	59509140	2980	2980	2980	2980	0
578	20240704	110900	59509140	2980	2980	2980	2980	0
579	20240704	110800	59509140	2980	2980	2980	2980	0
580	20240704	110700	59509140	2980	2980	2980	2980	0
581	20240704	110600	59509140	2980	2980	2980	2980	0
582	20240704	110500	59509140	2980	2980	2980	2980	0
583	20240704	110400	59509140	2980	2980	2980	2980	0
584	20240704	110300	59509140	2980	2980	2980	2980	1134
585	20240704	110200	56129820	2985	2985	2985	2985	0
586	20240704	110100	56129820	2985	2985	2985	2985	5
587	20240704	110000	56114895	2985	2985	2985	2985	13
588	20240704	105900	56076090	2985	2985	2985	2985	10
589	20240704	105800	56046240	2990	2990	2990	2990	0
590	20240704	105700	56046240	2990	2990	2990	2990	0
591	20240704	105600	56046240	2990	2990	2990	2990	0
592	20240704	105500	56046240	2990	2990	2990	2990	2
593	20240704	105400	56040260	2990	2990	2990	2990	5
594	20240704	105300	56025310	2985	2985	2985	2985	0
595	20240704	105200	56025310	2985	2985	2985	2985	1130
596	20240704	105100	52652260	2990	2990	2990	2990	0
597	20240704	105000	52652260	2990	2990	2990	2990	0
598	20240704	104900	52652260	2990	2990	2990	2990	0
599	20240704	104800	52652260	2990	2990	2990	2990	0
600	20240704	104700	52652260	2990	2990	2990	2990	0
601	20240704	104600	52652260	2990	2990	2990	2990	0
602	20240704	104500	52652260	2990	2990	2990	2990	0
603	20240704	104400	52652260	2990	2995	2995	2990	210
604	20240704	104300	52023860	3000	3000	3000	3000	0
605	20240704	104200	52023860	3000	3000	3000	3000	0
606	20240704	104100	52023860	3000	3000	3000	3000	0
607	20240704	104000	52023860	3000	3000	3000	3000	0
608	20240704	103900	52023860	3000	2995	3000	2995	12
609	20240704	103800	51987915	2990	2990	2990	2990	10
610	20240704	103700	51958015	3000	3000	3000	3000	0
611	20240704	103600	51958015	3000	3000	3000	3000	0
612	20240704	103500	51958015	3000	3000	3000	3000	0
613	20240704	103400	51958015	3000	3000	3000	3000	0
614	20240704	103300	51958015	3000	2990	3000	2990	241
615	20240704	103200	51237415	2990	2990	2990	2990	0
616	20240704	103100	51237415	2990	2990	2990	2990	0
617	20240704	103000	51237415	2990	2990	2990	2990	0
618	20240704	102900	51237415	2990	2990	2990	2990	103
619	20240704	102800	50929445	3000	3000	3000	3000	0
620	20240704	102700	50929445	3000	3000	3000	3000	1000
621	20240704	102600	47929445	3000	3000	3000	3000	0
622	20240704	102500	47929445	3000	3000	3000	3000	8
623	20240704	102400	47905445	3000	3000	3000	3000	0
624	20240704	102300	47905445	3000	3000	3000	3000	5
625	20240704	102200	47890445	2995	2995	2995	2995	0
626	20240704	102100	47890445	2995	2995	2995	2995	50
627	20240704	102000	47740695	3000	3000	3000	3000	1
628	20240704	101900	47737695	2980	2980	2980	2980	0
629	20240704	101800	47737695	2980	2990	2990	2980	85
630	20240704	101700	47483980	3000	3000	3000	3000	7
631	20240704	101600	47462980	3000	3000	3000	3000	0
632	20240704	101500	47462980	3000	3000	3000	3000	0
633	20240704	101400	47462980	3000	2995	3000	2995	91
634	20240704	101300	47190290	2995	2995	2995	2995	8
635	20240704	101200	47166330	2995	2995	2995	2995	1
636	20240704	101100	47163335	2995	3000	3000	2995	449
637	20240704	101000	45818480	3000	3000	3000	3000	10
638	20240704	100900	45788480	3000	2995	3000	2995	27
639	20240704	100800	45707600	3000	3000	3000	3000	0
640	20240704	100700	45707600	3000	3000	3000	3000	0
641	20240704	100600	45707600	3000	3000	3000	3000	0
642	20240704	100500	45707600	3000	3000	3000	3000	0
643	20240704	100400	45707600	3000	3000	3000	3000	9
644	20240704	100300	45680600	3000	3000	3000	3000	6
645	20240704	100200	45662600	2995	2995	3000	2995	604
646	20240704	100100	43853600	2995	2995	2995	2995	449
647	20240704	100000	42508845	3000	3000	3000	3000	24
648	20240704	095900	42436845	3000	3000	3000	3000	0
649	20240704	095800	42436845	3000	3000	3000	3000	72
650	20240704	095700	42220845	2990	2995	2995	2990	17
651	20240704	095600	42169950	2990	2990	2990	2990	0
652	20240704	095500	42169950	2990	2990	2990	2990	0
653	20240704	095400	42169950	2990	2990	2990	2990	0
654	20240704	095300	42169950	2990	2990	2990	2990	0
655	20240704	095200	42169950	2990	2990	2990	2990	34
656	20240704	095100	42068290	2990	2995	2995	2990	206
657	20240704	095000	41451900	3000	3000	3000	3000	40
658	20240704	094900	41331900	3000	3000	3000	3000	20
659	20240704	094800	41271900	2995	2985	2995	2985	551
660	20240704	094700	39622155	2990	2990	2990	2990	50
661	20240704	094600	39472655	2995	2995	2995	2995	3
662	20240704	094500	39463670	2960	2990	2990	2960	2770
663	20240704	094400	31255490	3000	2995	3000	2995	92
664	20240704	094300	30979940	3000	3000	3000	3000	1
665	20240704	094200	30976940	2990	2995	3000	2990	3135
666	20240704	094100	21587735	2995	2990	2995	2990	2349
667	20240704	094000	14560765	2990	2990	2990	2990	0
668	20240704	093900	14560765	2990	2990	2990	2990	1
669	20240704	093800	14557775	2990	2990	2990	2990	3
670	20240704	093700	14548805	2990	2990	2990	2990	0
671	20240704	093600	14548805	2990	2985	2990	2965	698
672	20240704	093500	12475030	2965	2965	2965	2965	0
673	20240704	093400	12475030	2965	2970	2970	2965	1000
674	20240704	093300	9509775	2965	2965	2965	2965	0
675	20240704	093200	9509775	2965	2965	2965	2965	0
676	20240704	093100	9509775	2965	2965	2965	2965	0
677	20240704	093000	9509775	2965	2985	2985	2965	4
678	20240704	092900	9497855	2985	2985	2985	2985	5
679	20240704	092800	9482930	2985	2985	2985	2985	300
680	20240704	092700	8587430	2975	2975	2975	2975	0
681	20240704	092600	8587430	2975	2980	2980	2975	133
682	20240704	092500	8191220	2980	2980	2980	2980	0
683	20240704	092400	8191220	2980	2980	2980	2980	0
684	20240704	092300	8191220	2980	2980	2980	2980	101
685	20240704	092200	7890240	2985	2985	2985	2985	0
686	20240704	092100	7890240	2985	2985	2985	2985	0
687	20240704	092000	7890240	2985	2985	2985	2985	0
688	20240704	091900	7890240	2985	2985	2985	2985	0
689	20240704	091800	7890240	2985	2985	2985	2985	403
690	20240704	091700	6687285	2985	2985	2985	2985	0
691	20240704	091600	6687285	2985	2985	2985	2985	43
692	20240704	091500	6558930	2985	2990	2990	2985	120
693	20240704	091400	6200145	2985	2985	2985	2985	0
694	20240704	091300	6200145	2985	2985	2985	2985	210
695	20240704	091200	5573295	2985	2985	2985	2985	2
696	20240704	091100	5567325	2990	2990	2990	2990	43
697	20240704	091000	5438755	2995	2970	2995	2940	746
698	20240704	090900	3236175	2970	2970	2970	2970	0
699	20240704	090800	3236175	2970	2970	2970	2970	520
700	20240704	090700	1691775	2965	2965	2965	2965	1
701	20240704	090600	1688810	2965	2965	2965	2965	0
702	20240704	090500	1688810	2965	2965	2965	2965	0
703	20240704	090400	1688810	2965	2965	2965	2965	93
704	20240704	090300	1413065	2965	2960	2965	2960	66
705	20240704	090200	1217555	2965	2965	2965	2965	11
706	20240704	090100	1184940	2965	2960	2965	2960	2
707	20240704	090000	1179015	2965	2970	2970	2965	397