KissMeData/367000/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	213400	53948780	5920	5920	5920	5920	422
3	20240704	213300	53948780	5920	5920	5920	5920	0
4	20240704	213200	53948780	5920	5920	5920	5920	0
5	20240704	213100	53948780	5920	5920	5920	5920	0
6	20240704	213000	53948780	5920	5920	5920	5920	0
7	20240704	212900	53948780	5920	5920	5920	5920	0
8	20240704	212800	53948780	5920	5920	5920	5920	0
9	20240704	212700	53948780	5920	5920	5920	5920	0
10	20240704	212600	53948780	5920	5920	5920	5920	0
11	20240704	212500	53948780	5920	5920	5920	5920	0
12	20240704	212400	53948780	5920	5920	5920	5920	0
13	20240704	212300	53948780	5920	5920	5920	5920	0
14	20240704	212200	53948780	5920	5920	5920	5920	0
15	20240704	212100	53948780	5920	5920	5920	5920	0
16	20240704	212000	53948780	5920	5920	5920	5920	0
17	20240704	211900	53948780	5920	5920	5920	5920	0
18	20240704	211800	53948780	5920	5920	5920	5920	0
19	20240704	211700	53948780	5920	5920	5920	5920	0
20	20240704	211600	53948780	5920	5920	5920	5920	0
21	20240704	211500	53948780	5920	5920	5920	5920	0
22	20240704	211400	53948780	5920	5920	5920	5920	0
23	20240704	211300	53948780	5920	5920	5920	5920	0
24	20240704	211200	53948780	5920	5920	5920	5920	0
25	20240704	211100	53948780	5920	5920	5920	5920	0
26	20240704	211000	53948780	5920	5920	5920	5920	0
27	20240704	210900	53948780	5920	5920	5920	5920	0
28	20240704	210800	53948780	5920	5920	5920	5920	0
29	20240704	210700	53948780	5920	5920	5920	5920	0
30	20240704	210600	53948780	5920	5920	5920	5920	0
31	20240704	210500	53948780	5920	5920	5920	5920	0
32	20240704	210400	53948780	5920	5920	5920	5920	422
33	20240704	210300	53948780	5920	5920	5920	5920	0
34	20240704	210200	53948780	5920	5920	5920	5920	0
35	20240704	210100	53948780	5920	5920	5920	5920	0
36	20240704	210000	53948780	5920	5920	5920	5920	0
37	20240704	205900	53948780	5920	5920	5920	5920	0
38	20240704	205800	53948780	5920	5920	5920	5920	0
39	20240704	205700	53948780	5920	5920	5920	5920	0
40	20240704	205600	53948780	5920	5920	5920	5920	0
41	20240704	205500	53948780	5920	5920	5920	5920	0
42	20240704	205400	53948780	5920	5920	5920	5920	0
43	20240704	205300	53948780	5920	5920	5920	5920	0
44	20240704	205200	53948780	5920	5920	5920	5920	0
45	20240704	205100	53948780	5920	5920	5920	5920	0
46	20240704	205000	53948780	5920	5920	5920	5920	0
47	20240704	204900	53948780	5920	5920	5920	5920	0
48	20240704	204800	53948780	5920	5920	5920	5920	0
49	20240704	204700	53948780	5920	5920	5920	5920	0
50	20240704	204600	53948780	5920	5920	5920	5920	0
51	20240704	204500	53948780	5920	5920	5920	5920	0
52	20240704	204400	53948780	5920	5920	5920	5920	0
53	20240704	204300	53948780	5920	5920	5920	5920	0
54	20240704	204200	53948780	5920	5920	5920	5920	0
55	20240704	204100	53948780	5920	5920	5920	5920	0
56	20240704	204000	53948780	5920	5920	5920	5920	0
57	20240704	203900	53948780	5920	5920	5920	5920	0
58	20240704	203800	53948780	5920	5920	5920	5920	0
59	20240704	203700	53948780	5920	5920	5920	5920	0
60	20240704	203600	53948780	5920	5920	5920	5920	0
61	20240704	203500	53948780	5920	5920	5920	5920	0
62	20240704	203400	53948780	5920	5920	5920	5920	422
63	20240704	203300	53948780	5920	5920	5920	5920	0
64	20240704	203200	53948780	5920	5920	5920	5920	0
65	20240704	203100	53948780	5920	5920	5920	5920	0
66	20240704	203000	53948780	5920	5920	5920	5920	0
67	20240704	202900	53948780	5920	5920	5920	5920	0
68	20240704	202800	53948780	5920	5920	5920	5920	0
69	20240704	202700	53948780	5920	5920	5920	5920	0
70	20240704	202600	53948780	5920	5920	5920	5920	0
71	20240704	202500	53948780	5920	5920	5920	5920	0
72	20240704	202400	53948780	5920	5920	5920	5920	0
73	20240704	202300	53948780	5920	5920	5920	5920	0
74	20240704	202200	53948780	5920	5920	5920	5920	0
75	20240704	202100	53948780	5920	5920	5920	5920	0
76	20240704	202000	53948780	5920	5920	5920	5920	0
77	20240704	201900	53948780	5920	5920	5920	5920	0
78	20240704	201800	53948780	5920	5920	5920	5920	0
79	20240704	201700	53948780	5920	5920	5920	5920	0
80	20240704	201600	53948780	5920	5920	5920	5920	0
81	20240704	201500	53948780	5920	5920	5920	5920	0
82	20240704	201400	53948780	5920	5920	5920	5920	0
83	20240704	201300	53948780	5920	5920	5920	5920	0
84	20240704	201200	53948780	5920	5920	5920	5920	0
85	20240704	201100	53948780	5920	5920	5920	5920	0
86	20240704	201000	53948780	5920	5920	5920	5920	0
87	20240704	200900	53948780	5920	5920	5920	5920	0
88	20240704	200800	53948780	5920	5920	5920	5920	0
89	20240704	200700	53948780	5920	5920	5920	5920	0
90	20240704	200600	53948780	5920	5920	5920	5920	0
91	20240704	200500	53948780	5920	5920	5920	5920	0
92	20240704	200400	53948780	5920	5920	5920	5920	422
93	20240704	200300	53948780	5920	5920	5920	5920	0
94	20240704	200200	53948780	5920	5920	5920	5920	0
95	20240704	200100	53948780	5920	5920	5920	5920	0
96	20240704	200000	53948780	5920	5920	5920	5920	0
97	20240704	195900	53948780	5920	5920	5920	5920	0
98	20240704	195800	53948780	5920	5920	5920	5920	0
99	20240704	195700	53948780	5920	5920	5920	5920	0
100	20240704	195600	53948780	5920	5920	5920	5920	0
101	20240704	195500	53948780	5920	5920	5920	5920	0
102	20240704	195400	53948780	5920	5920	5920	5920	0
103	20240704	195300	53948780	5920	5920	5920	5920	0
104	20240704	195200	53948780	5920	5920	5920	5920	0
105	20240704	195100	53948780	5920	5920	5920	5920	0
106	20240704	195000	53948780	5920	5920	5920	5920	0
107	20240704	194900	53948780	5920	5920	5920	5920	0
108	20240704	194800	53948780	5920	5920	5920	5920	0
109	20240704	194700	53948780	5920	5920	5920	5920	0
110	20240704	194600	53948780	5920	5920	5920	5920	0
111	20240704	194500	53948780	5920	5920	5920	5920	0
112	20240704	194400	53948780	5920	5920	5920	5920	0
113	20240704	194300	53948780	5920	5920	5920	5920	0
114	20240704	194200	53948780	5920	5920	5920	5920	0
115	20240704	194100	53948780	5920	5920	5920	5920	0
116	20240704	194000	53948780	5920	5920	5920	5920	0
117	20240704	193900	53948780	5920	5920	5920	5920	0
118	20240704	193800	53948780	5920	5920	5920	5920	0
119	20240704	193700	53948780	5920	5920	5920	5920	0
120	20240704	193600	53948780	5920	5920	5920	5920	0
121	20240704	193500	53948780	5920	5920	5920	5920	0
122	20240704	193400	53948780	5920	5920	5920	5920	422
123	20240704	193300	53948780	5920	5920	5920	5920	0
124	20240704	193200	53948780	5920	5920	5920	5920	0
125	20240704	193100	53948780	5920	5920	5920	5920	0
126	20240704	193000	53948780	5920	5920	5920	5920	0
127	20240704	192900	53948780	5920	5920	5920	5920	0
128	20240704	192800	53948780	5920	5920	5920	5920	0
129	20240704	192700	53948780	5920	5920	5920	5920	0
130	20240704	192600	53948780	5920	5920	5920	5920	0
131	20240704	192500	53948780	5920	5920	5920	5920	0
132	20240704	192400	53948780	5920	5920	5920	5920	0
133	20240704	192300	53948780	5920	5920	5920	5920	0
134	20240704	192200	53948780	5920	5920	5920	5920	0
135	20240704	192100	53948780	5920	5920	5920	5920	0
136	20240704	192000	53948780	5920	5920	5920	5920	0
137	20240704	191900	53948780	5920	5920	5920	5920	0
138	20240704	191800	53948780	5920	5920	5920	5920	0
139	20240704	191700	53948780	5920	5920	5920	5920	0
140	20240704	191600	53948780	5920	5920	5920	5920	0
141	20240704	191500	53948780	5920	5920	5920	5920	0
142	20240704	191400	53948780	5920	5920	5920	5920	0
143	20240704	191300	53948780	5920	5920	5920	5920	0
144	20240704	191200	53948780	5920	5920	5920	5920	0
145	20240704	191100	53948780	5920	5920	5920	5920	0
146	20240704	191000	53948780	5920	5920	5920	5920	0
147	20240704	190900	53948780	5920	5920	5920	5920	0
148	20240704	190800	53948780	5920	5920	5920	5920	0
149	20240704	190700	53948780	5920	5920	5920	5920	0
150	20240704	190600	53948780	5920	5920	5920	5920	0
151	20240704	190500	53948780	5920	5920	5920	5920	0
152	20240704	190400	53948780	5920	5920	5920	5920	422
153	20240704	190300	53948780	5920	5920	5920	5920	0
154	20240704	190200	53948780	5920	5920	5920	5920	0
155	20240704	190100	53948780	5920	5920	5920	5920	0
156	20240704	190000	53948780	5920	5920	5920	5920	0
157	20240704	185900	53948780	5920	5920	5920	5920	0
158	20240704	185800	53948780	5920	5920	5920	5920	0
159	20240704	185700	53948780	5920	5920	5920	5920	0
160	20240704	185600	53948780	5920	5920	5920	5920	0
161	20240704	185500	53948780	5920	5920	5920	5920	0
162	20240704	185400	53948780	5920	5920	5920	5920	0
163	20240704	185300	53948780	5920	5920	5920	5920	0
164	20240704	185200	53948780	5920	5920	5920	5920	0
165	20240704	185100	53948780	5920	5920	5920	5920	0
166	20240704	185000	53948780	5920	5920	5920	5920	0
167	20240704	184900	53948780	5920	5920	5920	5920	0
168	20240704	184800	53948780	5920	5920	5920	5920	0
169	20240704	184700	53948780	5920	5920	5920	5920	0
170	20240704	184600	53948780	5920	5920	5920	5920	0
171	20240704	184500	53948780	5920	5920	5920	5920	0
172	20240704	184400	53948780	5920	5920	5920	5920	0
173	20240704	184300	53948780	5920	5920	5920	5920	0
174	20240704	184200	53948780	5920	5920	5920	5920	0
175	20240704	184100	53948780	5920	5920	5920	5920	0
176	20240704	184000	53948780	5920	5920	5920	5920	0
177	20240704	183900	53948780	5920	5920	5920	5920	0
178	20240704	183800	53948780	5920	5920	5920	5920	0
179	20240704	183700	53948780	5920	5920	5920	5920	0
180	20240704	183600	53948780	5920	5920	5920	5920	0
181	20240704	183500	53948780	5920	5920	5920	5920	0
182	20240704	183400	53948780	5920	5920	5920	5920	422
183	20240704	183300	53948780	5920	5920	5920	5920	0
184	20240704	183200	53948780	5920	5920	5920	5920	0
185	20240704	183100	53948780	5920	5920	5920	5920	0
186	20240704	183000	53948780	5920	5920	5920	5920	0
187	20240704	182900	53948780	5920	5920	5920	5920	0
188	20240704	182800	53948780	5920	5920	5920	5920	0
189	20240704	182700	53948780	5920	5920	5920	5920	0
190	20240704	182600	53948780	5920	5920	5920	5920	0
191	20240704	182500	53948780	5920	5920	5920	5920	0
192	20240704	182400	53948780	5920	5920	5920	5920	0
193	20240704	182300	53948780	5920	5920	5920	5920	0
194	20240704	182200	53948780	5920	5920	5920	5920	0
195	20240704	182100	53948780	5920	5920	5920	5920	0
196	20240704	182000	53948780	5920	5920	5920	5920	0
197	20240704	181900	53948780	5920	5920	5920	5920	0
198	20240704	181800	53948780	5920	5920	5920	5920	0
199	20240704	181700	53948780	5920	5920	5920	5920	0
200	20240704	181600	53948780	5920	5920	5920	5920	0
201	20240704	181500	53948780	5920	5920	5920	5920	0
202	20240704	181400	53948780	5920	5920	5920	5920	0
203	20240704	181300	53948780	5920	5920	5920	5920	0
204	20240704	181200	53948780	5920	5920	5920	5920	0
205	20240704	181100	53948780	5920	5920	5920	5920	0
206	20240704	181000	53948780	5920	5920	5920	5920	0
207	20240704	180900	53948780	5920	5920	5920	5920	0
208	20240704	180800	53948780	5920	5920	5920	5920	0
209	20240704	180700	53948780	5920	5920	5920	5920	0
210	20240704	180600	53948780	5920	5920	5920	5920	0
211	20240704	180500	53948780	5920	5920	5920	5920	0
212	20240704	180400	53948780	5920	5920	5920	5920	422
213	20240704	180300	53948780	5920	5920	5920	5920	0
214	20240704	180200	53948780	5920	5920	5920	5920	0
215	20240704	180100	53948780	5920	5920	5920	5920	0
216	20240704	180000	53948780	5920	5920	5920	5920	0
217	20240704	175900	53948780	5920	5920	5920	5920	0
218	20240704	175800	53948780	5920	5920	5920	5920	0
219	20240704	175700	53948780	5920	5920	5920	5920	0
220	20240704	175600	53948780	5920	5920	5920	5920	0
221	20240704	175500	53948780	5920	5920	5920	5920	0
222	20240704	175400	53948780	5920	5920	5920	5920	0
223	20240704	175300	53948780	5920	5920	5920	5920	0
224	20240704	175200	53948780	5920	5920	5920	5920	0
225	20240704	175100	53948780	5920	5920	5920	5920	0
226	20240704	175000	53948780	5920	5920	5920	5920	0
227	20240704	174900	53948780	5920	5920	5920	5920	0
228	20240704	174800	53948780	5920	5920	5920	5920	0
229	20240704	174700	53948780	5920	5920	5920	5920	0
230	20240704	174600	53948780	5920	5920	5920	5920	0
231	20240704	174500	53948780	5920	5920	5920	5920	0
232	20240704	174400	53948780	5920	5920	5920	5920	0
233	20240704	174300	53948780	5920	5920	5920	5920	0
234	20240704	174200	53948780	5920	5920	5920	5920	0
235	20240704	174100	53948780	5920	5920	5920	5920	0
236	20240704	174000	53948780	5920	5920	5920	5920	0
237	20240704	173900	53948780	5920	5920	5920	5920	0
238	20240704	173800	53948780	5920	5920	5920	5920	0
239	20240704	173700	53948780	5920	5920	5920	5920	0
240	20240704	173600	53948780	5920	5920	5920	5920	0
241	20240704	173500	53948780	5920	5920	5920	5920	0
242	20240704	173400	53948780	5920	5920	5920	5920	422
243	20240704	173300	53948780	5920	5920	5920	5920	0
244	20240704	173200	53948780	5920	5920	5920	5920	0
245	20240704	173100	53948780	5920	5920	5920	5920	0
246	20240704	173000	53948780	5920	5920	5920	5920	0
247	20240704	172900	53948780	5920	5920	5920	5920	0
248	20240704	172800	53948780	5920	5920	5920	5920	0
249	20240704	172700	53948780	5920	5920	5920	5920	0
250	20240704	172600	53948780	5920	5920	5920	5920	0
251	20240704	172500	53948780	5920	5920	5920	5920	0
252	20240704	172400	53948780	5920	5920	5920	5920	0
253	20240704	172300	53948780	5920	5920	5920	5920	0
254	20240704	172200	53948780	5920	5920	5920	5920	0
255	20240704	172100	53948780	5920	5920	5920	5920	0
256	20240704	172000	53948780	5920	5920	5920	5920	0
257	20240704	171900	53948780	5920	5920	5920	5920	0
258	20240704	171800	53948780	5920	5920	5920	5920	0
259	20240704	171700	53948780	5920	5920	5920	5920	0
260	20240704	171600	53948780	5920	5920	5920	5920	0
261	20240704	171500	53948780	5920	5920	5920	5920	0
262	20240704	171400	53948780	5920	5920	5920	5920	0
263	20240704	171300	53948780	5920	5920	5920	5920	0
264	20240704	171200	53948780	5920	5920	5920	5920	0
265	20240704	171100	53948780	5920	5920	5920	5920	0
266	20240704	171000	53948780	5920	5920	5920	5920	0
267	20240704	170900	53948780	5920	5920	5920	5920	0
268	20240704	170800	53948780	5920	5920	5920	5920	0
269	20240704	170700	53948780	5920	5920	5920	5920	0
270	20240704	170600	53948780	5920	5920	5920	5920	0
271	20240704	170500	53948780	5920	5920	5920	5920	0
272	20240704	170400	53948780	5920	5920	5920	5920	422
273	20240704	170300	53948780	5920	5920	5920	5920	0
274	20240704	170200	53948780	5920	5920	5920	5920	0
275	20240704	170100	53948780	5920	5920	5920	5920	0
276	20240704	170000	53948780	5920	5920	5920	5920	0
277	20240704	165900	53948780	5920	5920	5920	5920	0
278	20240704	165800	53948780	5920	5920	5920	5920	0
279	20240704	165700	53948780	5920	5920	5920	5920	0
280	20240704	165600	53948780	5920	5920	5920	5920	0
281	20240704	165500	53948780	5920	5920	5920	5920	0
282	20240704	165400	53948780	5920	5920	5920	5920	0
283	20240704	165300	53948780	5920	5920	5920	5920	0
284	20240704	165200	53948780	5920	5920	5920	5920	0
285	20240704	165100	53948780	5920	5920	5920	5920	0
286	20240704	165000	53948780	5920	5920	5920	5920	0
287	20240704	164900	53948780	5920	5920	5920	5920	0
288	20240704	164800	53948780	5920	5920	5920	5920	0
289	20240704	164700	53948780	5920	5920	5920	5920	0
290	20240704	164600	53948780	5920	5920	5920	5920	0
291	20240704	164500	53948780	5920	5920	5920	5920	0
292	20240704	164400	53948780	5920	5920	5920	5920	0
293	20240704	164300	53948780	5920	5920	5920	5920	0
294	20240704	164200	53948780	5920	5920	5920	5920	0
295	20240704	164100	53948780	5920	5920	5920	5920	0
296	20240704	164000	53948780	5920	5920	5920	5920	0
297	20240704	163900	53948780	5920	5920	5920	5920	0
298	20240704	163800	53948780	5920	5920	5920	5920	0
299	20240704	163700	53948780	5920	5920	5920	5920	0
300	20240704	163600	53948780	5920	5920	5920	5920	0
301	20240704	163500	53948780	5920	5920	5920	5920	0
302	20240704	163400	53948780	5920	5920	5920	5920	422
303	20240704	163300	53948780	5920	5920	5920	5920	0
304	20240704	163200	53948780	5920	5920	5920	5920	0
305	20240704	163100	53948780	5920	5920	5920	5920	0
306	20240704	163000	53948780	5920	5920	5920	5920	0
307	20240704	162900	53948780	5920	5920	5920	5920	0
308	20240704	162800	53948780	5920	5920	5920	5920	0
309	20240704	162700	53948780	5920	5920	5920	5920	0
310	20240704	162600	53948780	5920	5920	5920	5920	0
311	20240704	162500	53948780	5920	5920	5920	5920	0
312	20240704	162400	53948780	5920	5920	5920	5920	0
313	20240704	162300	53948780	5920	5920	5920	5920	0
314	20240704	162200	53948780	5920	5920	5920	5920	0
315	20240704	162100	53948780	5920	5920	5920	5920	0
316	20240704	162000	53948780	5920	5920	5920	5920	0
317	20240704	161900	53948780	5920	5920	5920	5920	0
318	20240704	161800	53948780	5920	5920	5920	5920	0
319	20240704	161700	53948780	5920	5920	5920	5920	0
320	20240704	161600	53948780	5920	5920	5920	5920	0
321	20240704	161500	53948780	5920	5920	5920	5920	0
322	20240704	161400	53948780	5920	5920	5920	5920	0
323	20240704	161300	53948780	5920	5920	5920	5920	0
324	20240704	161200	53948780	5920	5920	5920	5920	0
325	20240704	161100	53948780	5920	5920	5920	5920	0
326	20240704	161000	53948780	5920	5920	5920	5920	0
327	20240704	160900	53948780	5920	5920	5920	5920	0
328	20240704	160800	53948780	5920	5920	5920	5920	0
329	20240704	160700	53948780	5920	5920	5920	5920	0
330	20240704	160600	53948780	5920	5920	5920	5920	0
331	20240704	160500	53948780	5920	5920	5920	5920	0
332	20240704	160400	53948780	5920	5920	5920	5920	422
333	20240704	160300	53948780	5920	5920	5920	5920	0
334	20240704	160200	53948780	5920	5920	5920	5920	0
335	20240704	160100	53948780	5920	5920	5920	5920	0
336	20240704	160000	53948780	5920	5920	5920	5920	0
337	20240704	155900	53948780	5920	5920	5920	5920	0
338	20240704	155800	53948780	5920	5920	5920	5920	0
339	20240704	155700	53948780	5920	5920	5920	5920	0
340	20240704	155600	53948780	5920	5920	5920	5920	0
341	20240704	155500	53948780	5920	5920	5920	5920	0
342	20240704	155400	53948780	5920	5920	5920	5920	0
343	20240704	155300	53948780	5920	5920	5920	5920	0
344	20240704	155200	53948780	5920	5920	5920	5920	0
345	20240704	155100	53948780	5920	5920	5920	5920	0
346	20240704	155000	53948780	5920	5920	5920	5920	0
347	20240704	154900	53948780	5920	5920	5920	5920	0
348	20240704	154800	53948780	5920	5920	5920	5920	0
349	20240704	154700	53948780	5920	5920	5920	5920	0
350	20240704	154600	53948780	5920	5920	5920	5920	0
351	20240704	154500	53948780	5920	5920	5920	5920	0
352	20240704	154400	53948780	5920	5920	5920	5920	0
353	20240704	154300	53948780	5920	5920	5920	5920	0
354	20240704	154200	53948780	5920	5920	5920	5920	0
355	20240704	154100	53948780	5920	5920	5920	5920	0
356	20240704	154000	53948780	5920	5920	5920	5920	0
357	20240704	153900	53948780	5920	5920	5920	5920	0
358	20240704	153800	53948780	5920	5920	5920	5920	0
359	20240704	153700	53948780	5920	5920	5920	5920	0
360	20240704	153600	53948780	5920	5920	5920	5920	0
361	20240704	153500	53948780	5920	5920	5920	5920	0
362	20240704	153400	53948780	5920	5920	5920	5920	422
363	20240704	153300	53948780	5920	5920	5920	5920	0
364	20240704	153200	53948780	5920	5920	5920	5920	0
365	20240704	153100	53948780	5920	5920	5920	5920	0
366	20240704	153000	53948780	5920	5920	5920	5920	422
367	20240704	152900	51450540	5860	5860	5860	5860	0
368	20240704	152800	51450540	5860	5860	5860	5860	0
369	20240704	152700	51450540	5860	5860	5860	5860	0
370	20240704	152600	51450540	5860	5860	5860	5860	0
371	20240704	152500	51450540	5860	5860	5860	5860	0
372	20240704	152400	51450540	5860	5860	5860	5860	0
373	20240704	152300	51450540	5860	5860	5860	5860	0
374	20240704	152200	51450540	5860	5860	5860	5860	0
375	20240704	152100	51450540	5860	5860	5860	5860	0
376	20240704	152000	51450540	5860	5860	5860	5860	0
377	20240704	151900	51450540	5860	5920	5920	5860	2
378	20240704	151800	51438760	5860	5860	5860	5860	1
379	20240704	151700	51432900	5920	5920	5920	5920	1
380	20240704	151600	51426980	5850	5850	5850	5850	1
381	20240704	151500	51421130	5920	5920	5930	5850	25
382	20240704	151400	51274420	5860	5860	5860	5860	0
383	20240704	151300	51274420	5860	5860	5860	5860	1
384	20240704	151200	51268560	5880	5920	5920	5880	6
385	20240704	151100	51233240	5860	5860	5860	5860	1
386	20240704	151000	51227380	5930	5910	5930	5860	119
387	20240704	150900	50524150	5910	5900	5910	5900	2
388	20240704	150800	50512340	5860	5860	5910	5860	4
389	20240704	150700	50488850	5860	5870	5890	5850	39
390	20240704	150600	50259810	5850	5860	5860	5850	103
391	20240704	150500	49656260	5870	5870	5870	5870	0
392	20240704	150400	49656260	5870	5870	5870	5870	0
393	20240704	150300	49656260	5870	5870	5870	5870	0
394	20240704	150200	49656260	5870	5870	5870	5870	0
395	20240704	150100	49656260	5870	5870	5870	5870	1
396	20240704	150000	49650390	5860	5850	5860	5850	149
397	20240704	145900	48777620	5850	5850	5850	5850	1
398	20240704	145800	48771770	5860	5860	5860	5860	0
399	20240704	145700	48771770	5860	5860	5860	5860	0
400	20240704	145600	48771770	5860	5860	5860	5860	0
401	20240704	145500	48771770	5860	5860	5860	5860	0
402	20240704	145400	48771770	5860	5860	5860	5860	0
403	20240704	145300	48771770	5860	5860	5860	5860	0
404	20240704	145200	48771770	5860	5860	5860	5860	8
405	20240704	145100	48724890	5860	5860	5860	5860	1
406	20240704	145000	48719030	5870	5870	5870	5870	0
407	20240704	144900	48719030	5870	5870	5870	5870	0
408	20240704	144800	48719030	5870	5870	5870	5870	0
409	20240704	144700	48719030	5870	5870	5870	5870	0
410	20240704	144600	48719030	5870	5870	5870	5870	0
411	20240704	144500	48719030	5870	5870	5870	5870	0
412	20240704	144400	48719030	5870	5870	5870	5870	0
413	20240704	144300	48719030	5870	5870	5870	5870	4
414	20240704	144200	48695550	5870	5870	5870	5870	0
415	20240704	144100	48695550	5870	5870	5870	5870	0
416	20240704	144000	48695550	5870	5870	5870	5870	0
417	20240704	143900	48695550	5870	5870	5870	5870	0
418	20240704	143800	48695550	5870	5870	5870	5870	0
419	20240704	143700	48695550	5870	5870	5870	5870	0
420	20240704	143600	48695550	5870	5870	5870	5870	0
421	20240704	143500	48695550	5870	5870	5870	5870	0
422	20240704	143400	48695550	5870	5870	5870	5870	0
423	20240704	143300	48695550	5870	5870	5870	5870	0
424	20240704	143200	48695550	5870	5870	5870	5870	0
425	20240704	143100	48695550	5870	5870	5870	5870	0
426	20240704	143000	48695550	5870	5870	5870	5870	0
427	20240704	142900	48695550	5870	5870	5870	5870	0
428	20240704	142800	48695550	5870	5870	5870	5870	0
429	20240704	142700	48695550	5870	5870	5870	5870	0
430	20240704	142600	48695550	5870	5870	5870	5870	0
431	20240704	142500	48695550	5870	5870	5870	5870	0
432	20240704	142400	48695550	5870	5870	5870	5870	1
433	20240704	142300	48689680	5860	5860	5860	5860	1
434	20240704	142200	48683820	5850	5850	5850	5850	0
435	20240704	142100	48683820	5850	5850	5850	5850	0
436	20240704	142000	48683820	5850	5850	5850	5850	0
437	20240704	141900	48683820	5850	5850	5850	5850	0
438	20240704	141800	48683820	5850	5850	5850	5850	0
439	20240704	141700	48683820	5850	5850	5850	5850	0
440	20240704	141600	48683820	5850	5850	5850	5850	0
441	20240704	141500	48683820	5850	5850	5850	5850	0
442	20240704	141400	48683820	5850	5850	5850	5850	0
443	20240704	141300	48683820	5850	5850	5850	5850	0
444	20240704	141200	48683820	5850	5850	5850	5850	16
445	20240704	141100	48590220	5850	5850	5850	5850	3
446	20240704	141000	48572670	5850	5850	5850	5850	0
447	20240704	140900	48572670	5850	5850	5850	5850	0
448	20240704	140800	48572670	5850	5850	5850	5850	0
449	20240704	140700	48572670	5850	5850	5850	5850	0
450	20240704	140600	48572670	5850	5850	5850	5850	0
451	20240704	140500	48572670	5850	5850	5850	5850	0
452	20240704	140400	48572670	5850	5850	5850	5850	0
453	20240704	140300	48572670	5850	5850	5850	5850	0
454	20240704	140200	48572670	5850	5850	5850	5850	0
455	20240704	140100	48572670	5850	5850	5850	5850	5
456	20240704	140000	48543420	5850	5850	5850	5850	0
457	20240704	135900	48543420	5850	5850	5850	5850	0
458	20240704	135800	48543420	5850	5850	5850	5850	0
459	20240704	135700	48543420	5850	5850	5850	5850	0
460	20240704	135600	48543420	5850	5860	5860	5850	7
461	20240704	135500	48502430	5910	5910	5910	5910	0
462	20240704	135400	48502430	5910	5910	5910	5910	0
463	20240704	135300	48502430	5910	5910	5910	5910	0
464	20240704	135200	48502430	5910	5910	5910	5910	0
465	20240704	135100	48502430	5910	5910	5910	5910	0
466	20240704	135000	48502430	5910	5910	5910	5910	0
467	20240704	134900	48502430	5910	5910	5910	5910	0
468	20240704	134800	48502430	5910	5910	5910	5910	0
469	20240704	134700	48502430	5910	5910	5910	5910	0
470	20240704	134600	48502430	5910	5910	5910	5910	0
471	20240704	134500	48502430	5910	5910	5910	5910	0
472	20240704	134400	48502430	5910	5910	5910	5910	0
473	20240704	134300	48502430	5910	5910	5910	5910	0
474	20240704	134200	48502430	5910	5910	5910	5910	0
475	20240704	134100	48502430	5910	5910	5910	5910	0
476	20240704	134000	48502430	5910	5910	5910	5910	0
477	20240704	133900	48502430	5910	5910	5910	5910	0
478	20240704	133800	48502430	5910	5910	5910	5910	0
479	20240704	133700	48502430	5910	5900	5910	5900	8
480	20240704	133600	48455220	5910	5910	5910	5910	10
481	20240704	133500	48396120	5850	5880	5880	5850	654
482	20240704	133400	44563430	5920	5920	5920	5920	0
483	20240704	133300	44563430	5920	5920	5920	5920	1
484	20240704	133200	44557510	5930	5930	5930	5930	0
485	20240704	133100	44557510	5930	5930	5930	5930	0
486	20240704	133000	44557510	5930	5930	5930	5930	1
487	20240704	132900	44551580	5870	5880	5880	5870	201
488	20240704	132800	43370520	5880	5880	5880	5880	99
489	20240704	132700	42788400	5860	5900	5900	5860	206
490	20240704	132600	41578100	5960	5960	5960	5960	0
491	20240704	132500	41578100	5960	5950	5960	5950	4
492	20240704	132400	41554280	5960	5960	5960	5960	0
493	20240704	132300	41554280	5960	5960	5960	5960	0
494	20240704	132200	41554280	5960	5950	5960	5950	9
495	20240704	132100	41500720	5950	5950	5950	5950	1
496	20240704	132000	41494770	5940	5940	5940	5940	3
497	20240704	131900	41476950	5910	5910	5910	5910	9
498	20240704	131800	41423760	5970	5970	5970	5970	0
499	20240704	131700	41423760	5970	5950	5970	5950	13
500	20240704	131600	41346320	5900	5900	5900	5900	1
501	20240704	131500	41340420	5900	5900	5900	5900	18
502	20240704	131400	41234220	5980	5980	5980	5980	0
503	20240704	131300	41234220	5980	5970	5980	5970	5
504	20240704	131200	41204360	5980	5980	5980	5980	0
505	20240704	131100	41204360	5980	5980	5980	5980	0
506	20240704	131000	41204360	5980	5980	5980	5980	0
507	20240704	130900	41204360	5980	5980	5980	5980	0
508	20240704	130800	41204360	5980	5980	5980	5980	0
509	20240704	130700	41204360	5980	5980	5980	5980	0
510	20240704	130600	41204360	5980	5980	5980	5980	0
511	20240704	130500	41204360	5980	5960	5980	5960	10
512	20240704	130400	41144690	5900	5900	5900	5900	4
513	20240704	130300	41121090	5980	5980	5980	5980	0
514	20240704	130200	41121090	5980	5980	5980	5980	0
515	20240704	130100	41121090	5980	5980	5980	5980	0
516	20240704	130000	41121090	5980	5970	5980	5970	3
517	20240704	125900	41103170	5970	5970	5970	5970	0
518	20240704	125800	41103170	5970	5970	5970	5970	0
519	20240704	125700	41103170	5970	5970	5970	5970	1
520	20240704	125600	41097200	5980	5980	5980	5980	0
521	20240704	125500	41097200	5980	5980	5980	5980	0
522	20240704	125400	41097200	5980	5970	5980	5970	15
523	20240704	125300	41007620	5970	5970	5970	5970	0
524	20240704	125200	41007620	5970	5970	5970	5970	0
525	20240704	125100	41007620	5970	5970	5970	5970	3
526	20240704	125000	40989710	5980	5980	5980	5980	0
527	20240704	124900	40989710	5980	5980	5980	5980	10
528	20240704	124800	40929910	5980	5980	5980	5980	0
529	20240704	124700	40929910	5980	5960	5980	5960	10
530	20240704	124600	40870220	5970	5970	5970	5970	0
531	20240704	124500	40870220	5970	5970	5970	5970	0
532	20240704	124400	40870220	5970	5960	5970	5960	4
533	20240704	124300	40846370	5940	5940	5940	5940	4
534	20240704	124200	40822610	5980	5980	5980	5980	0
535	20240704	124100	40822610	5980	5970	5980	5970	10
536	20240704	124000	40762840	5980	5980	5980	5980	1
537	20240704	123900	40756860	5980	5910	5980	5910	1000
538	20240704	123800	34811390	5910	5900	5910	5900	10
539	20240704	123700	34752350	5910	5910	5910	5910	0
540	20240704	123600	34752350	5910	5910	5910	5910	0
541	20240704	123500	34752350	5910	5850	5910	5850	2
542	20240704	123400	34740590	5910	5910	5910	5910	0
543	20240704	123300	34740590	5910	5910	5910	5910	0
544	20240704	123200	34740590	5910	5910	5910	5910	0
545	20240704	123100	34740590	5910	5910	5910	5910	10
546	20240704	123000	34681490	5910	5910	5910	5910	0
547	20240704	122900	34681490	5910	5910	5910	5910	0
548	20240704	122800	34681490	5910	5910	5910	5910	0
549	20240704	122700	34681490	5910	5910	5910	5910	0
550	20240704	122600	34681490	5910	5910	5910	5910	0
551	20240704	122500	34681490	5910	5910	5910	5910	0
552	20240704	122400	34681490	5910	5910	5910	5910	0
553	20240704	122300	34681490	5910	5910	5910	5910	10
554	20240704	122200	34622390	5910	5910	5910	5910	0
555	20240704	122100	34622390	5910	5910	5910	5910	0
556	20240704	122000	34622390	5910	5910	5910	5910	0
557	20240704	121900	34622390	5910	5910	5910	5910	0
558	20240704	121800	34622390	5910	5910	5910	5910	10
559	20240704	121700	34563290	5910	5910	5910	5910	0
560	20240704	121600	34563290	5910	5910	5910	5910	3
561	20240704	121500	34545560	5910	5910	5910	5910	10
562	20240704	121400	34486460	5910	5860	5910	5850	22
563	20240704	121300	34357160	5910	5910	5910	5910	0
564	20240704	121200	34357160	5910	5910	5910	5910	0
565	20240704	121100	34357160	5910	5910	5910	5910	0
566	20240704	121000	34357160	5910	5900	5910	5900	220
567	20240704	120900	33059060	5900	5900	5900	5900	0
568	20240704	120800	33059060	5900	5900	5900	5900	0
569	20240704	120700	33059060	5900	5890	5900	5890	10
570	20240704	120600	33000120	5840	5840	5840	5840	0
571	20240704	120500	33000120	5840	5840	5840	5840	20
572	20240704	120400	32883320	5900	5900	5900	5900	0
573	20240704	120300	32883320	5900	5900	5900	5900	0
574	20240704	120200	32883320	5900	5900	5900	5900	0
575	20240704	120100	32883320	5900	5900	5900	5900	10
576	20240704	120000	32824320	5900	5900	5900	5900	0
577	20240704	115900	32824320	5900	5900	5900	5900	0
578	20240704	115800	32824320	5900	5900	5900	5900	18
579	20240704	115700	32718120	5900	5900	5900	5900	0
580	20240704	115600	32718120	5900	5900	5900	5900	0
581	20240704	115500	32718120	5900	5850	5900	5850	111
582	20240704	115400	32068220	5850	5850	5850	5850	50
583	20240704	115300	31775720	5900	5890	5900	5890	2
584	20240704	115200	31763930	5850	5850	5850	5850	1
585	20240704	115100	31758080	5900	5900	5900	5900	0
586	20240704	115000	31758080	5900	5900	5900	5900	1
587	20240704	114900	31752180	5900	5900	5900	5900	10
588	20240704	114800	31693180	5830	5830	5830	5830	0
589	20240704	114700	31693180	5830	5830	5830	5830	0
590	20240704	114600	31693180	5830	5830	5830	5830	0
591	20240704	114500	31693180	5830	5830	5830	5830	2
592	20240704	114400	31681520	5900	5900	5900	5900	0
593	20240704	114300	31681520	5900	5890	5900	5890	100
594	20240704	114200	31091540	5900	5900	5900	5900	0
595	20240704	114100	31091540	5900	5890	5900	5810	401
596	20240704	114000	28747080	5900	5900	5900	5900	100
597	20240704	113900	28157080	5890	5890	5890	5890	0
598	20240704	113800	28157080	5890	5890	5890	5890	0
599	20240704	113700	28157080	5890	5890	5890	5890	0
600	20240704	113600	28157080	5890	5890	5890	5890	0
601	20240704	113500	28157080	5890	5890	5890	5890	95
602	20240704	113400	27597530	5890	5890	5890	5890	0
603	20240704	113300	27597530	5890	5890	5890	5890	0
604	20240704	113200	27597530	5890	5890	5890	5890	0
605	20240704	113100	27597530	5890	5890	5890	5890	0
606	20240704	113000	27597530	5890	5890	5890	5890	0
607	20240704	112900	27597530	5890	5890	5890	5890	0
608	20240704	112800	27597530	5890	5890	5890	5890	0
609	20240704	112700	27597530	5890	5890	5890	5890	0
610	20240704	112600	27597530	5890	5890	5890	5890	0
611	20240704	112500	27597530	5890	5890	5890	5890	0
612	20240704	112400	27597530	5890	5890	5890	5890	0
613	20240704	112300	27597530	5890	5890	5890	5890	0
614	20240704	112200	27597530	5890	5890	5890	5890	0
615	20240704	112100	27597530	5890	5890	5890	5890	0
616	20240704	112000	27597530	5890	5890	5890	5890	0
617	20240704	111900	27597530	5890	5890	5890	5890	0
618	20240704	111800	27597530	5890	5890	5890	5890	0
619	20240704	111700	27597530	5890	5890	5890	5890	0
620	20240704	111600	27597530	5890	5890	5890	5890	1
621	20240704	111500	27591640	5890	5890	5890	5890	0
622	20240704	111400	27591640	5890	5890	5890	5890	0
623	20240704	111300	27591640	5890	5890	5890	5890	0
624	20240704	111200	27591640	5890	5890	5890	5890	0
625	20240704	111100	27591640	5890	5890	5890	5890	0
626	20240704	111000	27591640	5890	5890	5890	5890	0
627	20240704	110900	27591640	5890	5890	5890	5890	0
628	20240704	110800	27591640	5890	5890	5890	5890	0
629	20240704	110700	27591640	5890	5890	5890	5890	0
630	20240704	110600	27591640	5890	5890	5890	5890	0
631	20240704	110500	27591640	5890	5890	5890	5890	0
632	20240704	110400	27591640	5890	5890	5890	5890	0
633	20240704	110300	27591640	5890	5890	5890	5890	0
634	20240704	110200	27591640	5890	5890	5890	5890	0
635	20240704	110100	27591640	5890	5890	5890	5890	0
636	20240704	110000	27591640	5890	5890	5890	5890	3
637	20240704	105900	27573970	5890	5890	5890	5890	1
638	20240704	105800	27568080	5890	5890	5890	5890	0
639	20240704	105700	27568080	5890	5890	5890	5890	0
640	20240704	105600	27568080	5890	5890	5890	5890	0
641	20240704	105500	27568080	5890	5890	5890	5890	0
642	20240704	105400	27568080	5890	5890	5890	5890	0
643	20240704	105300	27568080	5890	5890	5890	5890	0
644	20240704	105200	27568080	5890	5890	5890	5890	0
645	20240704	105100	27568080	5890	5890	5890	5890	0
646	20240704	105000	27568080	5890	5890	5890	5890	0
647	20240704	104900	27568080	5890	5890	5890	5890	2
648	20240704	104800	27556300	5890	5890	5890	5890	0
649	20240704	104700	27556300	5890	5890	5890	5890	0
650	20240704	104600	27556300	5890	5890	5890	5890	0
651	20240704	104500	27556300	5890	5890	5890	5890	0
652	20240704	104400	27556300	5890	5890	5890	5890	0
653	20240704	104300	27556300	5890	5890	5890	5890	40
654	20240704	104200	27320700	5890	5890	5890	5890	0
655	20240704	104100	27320700	5890	5890	5890	5890	0
656	20240704	104000	27320700	5890	5890	5890	5890	0
657	20240704	103900	27320700	5890	5890	5890	5890	0
658	20240704	103800	27320700	5890	5890	5890	5890	0
659	20240704	103700	27320700	5890	5890	5890	5890	0
660	20240704	103600	27320700	5890	5890	5890	5890	30
661	20240704	103500	27144000	5890	5890	5890	5890	20
662	20240704	103400	27026200	5890	5890	5890	5890	0
663	20240704	103300	27026200	5890	5890	5890	5890	0
664	20240704	103200	27026200	5890	5890	5890	5890	0
665	20240704	103100	27026200	5890	5890	5890	5890	0
666	20240704	103000	27026200	5890	5890	5890	5890	0
667	20240704	102900	27026200	5890	5890	5890	5890	0
668	20240704	102800	27026200	5890	5890	5890	5890	0
669	20240704	102700	27026200	5890	5890	5890	5890	0
670	20240704	102600	27026200	5890	5890	5890	5890	0
671	20240704	102500	27026200	5890	5880	5890	5880	10
672	20240704	102400	26967370	5830	5830	5830	5830	7
673	20240704	102300	26926560	5890	5890	5890	5890	0
674	20240704	102200	26926560	5890	5890	5890	5890	0
675	20240704	102100	26926560	5890	5890	5890	5890	0
676	20240704	102000	26926560	5890	5890	5890	5890	1
677	20240704	101900	26920670	5820	5860	5860	5820	7
678	20240704	101800	26879730	5890	5890	5890	5890	0
679	20240704	101700	26879730	5890	5890	5890	5890	1
680	20240704	101600	26873840	5890	5890	5890	5890	1
681	20240704	101500	26867950	5890	5890	5890	5890	0
682	20240704	101400	26867950	5890	5890	5890	5890	0
683	20240704	101300	26867950	5890	5890	5890	5890	0
684	20240704	101200	26867950	5890	5890	5890	5890	0
685	20240704	101100	26867950	5890	5890	5890	5890	10
686	20240704	101000	26809050	5890	5890	5890	5890	0
687	20240704	100900	26809050	5890	5890	5890	5890	3
688	20240704	100800	26791380	5890	5870	5890	5870	40
689	20240704	100700	26556520	5870	5870	5870	5870	0
690	20240704	100600	26556520	5870	5870	5870	5870	0
691	20240704	100500	26556520	5870	5870	5870	5870	0
692	20240704	100400	26556520	5870	5870	5870	5870	0
693	20240704	100300	26556520	5870	5870	5870	5870	0
694	20240704	100200	26556520	5870	5870	5870	5870	10
695	20240704	100100	26497820	5870	5870	5870	5870	295
696	20240704	100000	24766170	5870	5860	5870	5860	185
697	20240704	095900	23681020	5860	5860	5860	5860	316
698	20240704	095800	21829260	5850	5810	5850	5810	333
699	20240704	095700	19889690	5850	5850	5850	5850	0
700	20240704	095600	19889690	5850	5850	5850	5850	0
701	20240704	095500	19889690	5850	5850	5850	5850	0
702	20240704	095400	19889690	5850	5850	5850	5850	2
703	20240704	095300	19877990	5850	5850	5850	5850	0
704	20240704	095200	19877990	5850	5800	5850	5800	3
705	20240704	095100	19860500	5800	5800	5800	5800	50
706	20240704	095000	19570500	5850	5850	5850	5850	0
707	20240704	094900	19570500	5850	5850	5850	5850	5
708	20240704	094800	19541250	5850	5850	5850	5850	39
709	20240704	094700	19313100	5850	5850	5850	5850	0
710	20240704	094600	19313100	5850	5850	5850	5850	0
711	20240704	094500	19313100	5850	5850	5850	5850	0
712	20240704	094400	19313100	5850	5840	5850	5840	10
713	20240704	094300	19254690	5860	5860	5860	5860	0
714	20240704	094200	19254690	5860	5860	5860	5860	0
715	20240704	094100	19254690	5860	5860	5860	5860	0
716	20240704	094000	19254690	5860	5860	5860	5860	0
717	20240704	093900	19254690	5860	5860	5860	5860	0
718	20240704	093800	19254690	5860	5800	5860	5800	194
719	20240704	093700	18129430	5870	5870	5870	5870	0
720	20240704	093600	18129430	5870	5870	5870	5870	100
721	20240704	093500	17542430	5870	5810	5870	5800	228
722	20240704	093400	16218540	5820	5870	5870	5820	75
723	20240704	093300	15781990	5840	5840	5840	5840	0
724	20240704	093200	15781990	5840	5840	5840	5840	0
725	20240704	093100	15781990	5840	5870	5870	5820	200
726	20240704	093000	14614900	5930	5930	5930	5930	0
727	20240704	092900	14614900	5930	5930	5930	5930	0
728	20240704	092800	14614900	5930	5910	5930	5910	30
729	20240704	092700	14437370	5910	5910	5910	5910	10
730	20240704	092600	14378270	5890	5890	5890	5890	20
731	20240704	092500	14260470	5860	5860	5860	5860	1
732	20240704	092400	14254610	5860	5860	5860	5860	0
733	20240704	092300	14254610	5860	5920	5920	5860	78
734	20240704	092200	13797470	5860	5860	5860	5860	0
735	20240704	092100	13797470	5860	5910	5910	5860	205
736	20240704	092000	12595920	5910	5910	5910	5910	2
737	20240704	091900	12584100	5910	5910	5910	5910	12
738	20240704	091800	12513180	5910	5910	5910	5910	0
739	20240704	091700	12513180	5910	5910	5910	5910	0
740	20240704	091600	12513180	5910	5910	5910	5910	0
741	20240704	091500	12513180	5910	5860	5910	5860	134
742	20240704	091400	11727890	5880	5880	5880	5880	15
743	20240704	091300	11639690	5880	5880	5880	5880	0
744	20240704	091200	11639690	5880	5880	5880	5880	0
745	20240704	091100	11639690	5880	5880	5880	5880	0
746	20240704	091000	11639690	5880	5870	5880	5870	2
747	20240704	090900	11627940	5860	5840	5860	5840	1791
748	20240704	090800	1141370	5840	5840	5840	5840	26
749	20240704	090700	989530	5840	5840	5840	5840	5
750	20240704	090600	960330	5820	5820	5820	5820	112
751	20240704	090500	308490	5820	5820	5820	5820	10
752	20240704	090400	250290	5850	5850	5850	5850	0
753	20240704	090300	250290	5850	5850	5850	5850	0
754	20240704	090200	250290	5850	5850	5850	5850	0
755	20240704	090100	250290	5850	5850	5850	5850	1
756	20240704	090000	244440	5820	5820	5820	5820	42