KissMeData/012700/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185900	115651155	4985	4985	4985	4985	1591
3	20240715	185800	115651155	4985	4985	4985	4985	0
4	20240715	185700	115651155	4985	4985	4985	4985	0
5	20240715	185600	115651155	4985	4985	4985	4985	0
6	20240715	185500	115651155	4985	4985	4985	4985	0
7	20240715	185400	115651155	4985	4985	4985	4985	0
8	20240715	185300	115651155	4985	4985	4985	4985	0
9	20240715	185200	115651155	4985	4985	4985	4985	0
10	20240715	185100	115651155	4985	4985	4985	4985	0
11	20240715	185000	115651155	4985	4985	4985	4985	0
12	20240715	184900	115651155	4985	4985	4985	4985	0
13	20240715	184800	115651155	4985	4985	4985	4985	0
14	20240715	184700	115651155	4985	4985	4985	4985	0
15	20240715	184600	115651155	4985	4985	4985	4985	0
16	20240715	184500	115651155	4985	4985	4985	4985	0
17	20240715	184400	115651155	4985	4985	4985	4985	0
18	20240715	184300	115651155	4985	4985	4985	4985	0
19	20240715	184200	115651155	4985	4985	4985	4985	0
20	20240715	184100	115651155	4985	4985	4985	4985	0
21	20240715	184000	115651155	4985	4985	4985	4985	0
22	20240715	183900	115651155	4985	4985	4985	4985	0
23	20240715	183800	115651155	4985	4985	4985	4985	0
24	20240715	183700	115651155	4985	4985	4985	4985	0
25	20240715	183600	115651155	4985	4985	4985	4985	0
26	20240715	183500	115651155	4985	4985	4985	4985	0
27	20240715	183400	115651155	4985	4985	4985	4985	0
28	20240715	183300	115651155	4985	4985	4985	4985	0
29	20240715	183200	115651155	4985	4985	4985	4985	0
30	20240715	183100	115651155	4985	4985	4985	4985	0
31	20240715	183000	115651155	4985	4985	4985	4985	0
32	20240715	182900	115651155	4985	4985	4985	4985	1591
33	20240715	182800	115651155	4985	4985	4985	4985	0
34	20240715	182700	115651155	4985	4985	4985	4985	0
35	20240715	182600	115651155	4985	4985	4985	4985	0
36	20240715	182500	115651155	4985	4985	4985	4985	0
37	20240715	182400	115651155	4985	4985	4985	4985	0
38	20240715	182300	115651155	4985	4985	4985	4985	0
39	20240715	182200	115651155	4985	4985	4985	4985	0
40	20240715	182100	115651155	4985	4985	4985	4985	0
41	20240715	182000	115651155	4985	4985	4985	4985	0
42	20240715	181900	115651155	4985	4985	4985	4985	0
43	20240715	181800	115651155	4985	4985	4985	4985	0
44	20240715	181700	115651155	4985	4985	4985	4985	0
45	20240715	181600	115651155	4985	4985	4985	4985	0
46	20240715	181500	115651155	4985	4985	4985	4985	0
47	20240715	181400	115651155	4985	4985	4985	4985	0
48	20240715	181300	115651155	4985	4985	4985	4985	0
49	20240715	181200	115651155	4985	4985	4985	4985	0
50	20240715	181100	115651155	4985	4985	4985	4985	0
51	20240715	181000	115651155	4985	4985	4985	4985	0
52	20240715	180900	115651155	4985	4985	4985	4985	0
53	20240715	180800	115651155	4985	4985	4985	4985	0
54	20240715	180700	115651155	4985	4985	4985	4985	0
55	20240715	180600	115651155	4985	4985	4985	4985	0
56	20240715	180500	115651155	4985	4985	4985	4985	0
57	20240715	180400	115651155	4985	4985	4985	4985	0
58	20240715	180300	115651155	4985	4985	4985	4985	0
59	20240715	180200	115651155	4985	4985	4985	4985	0
60	20240715	180100	115651155	4985	4985	4985	4985	0
61	20240715	180000	115651155	4985	4985	4985	4985	0
62	20240715	175900	115651155	4985	4985	4985	4985	1591
63	20240715	175800	115651155	4985	4985	4985	4985	0
64	20240715	175700	115651155	4985	4985	4985	4985	0
65	20240715	175600	115651155	4985	4985	4985	4985	0
66	20240715	175500	115651155	4985	4985	4985	4985	0
67	20240715	175400	115651155	4985	4985	4985	4985	0
68	20240715	175300	115651155	4985	4985	4985	4985	0
69	20240715	175200	115651155	4985	4985	4985	4985	0
70	20240715	175100	115651155	4985	4985	4985	4985	0
71	20240715	175000	115651155	4985	4985	4985	4985	0
72	20240715	174900	115651155	4985	4985	4985	4985	0
73	20240715	174800	115651155	4985	4985	4985	4985	0
74	20240715	174700	115651155	4985	4985	4985	4985	0
75	20240715	174600	115651155	4985	4985	4985	4985	0
76	20240715	174500	115651155	4985	4985	4985	4985	0
77	20240715	174400	115651155	4985	4985	4985	4985	0
78	20240715	174300	115651155	4985	4985	4985	4985	0
79	20240715	174200	115651155	4985	4985	4985	4985	0
80	20240715	174100	115651155	4985	4985	4985	4985	0
81	20240715	174000	115651155	4985	4985	4985	4985	0
82	20240715	173900	115651155	4985	4985	4985	4985	0
83	20240715	173800	115651155	4985	4985	4985	4985	0
84	20240715	173700	115651155	4985	4985	4985	4985	0
85	20240715	173600	115651155	4985	4985	4985	4985	0
86	20240715	173500	115651155	4985	4985	4985	4985	0
87	20240715	173400	115651155	4985	4985	4985	4985	0
88	20240715	173300	115651155	4985	4985	4985	4985	0
89	20240715	173200	115651155	4985	4985	4985	4985	0
90	20240715	173100	115651155	4985	4985	4985	4985	0
91	20240715	173000	115651155	4985	4985	4985	4985	0
92	20240715	172900	115651155	4985	4985	4985	4985	1591
93	20240715	172800	115651155	4985	4985	4985	4985	0
94	20240715	172700	115651155	4985	4985	4985	4985	0
95	20240715	172600	115651155	4985	4985	4985	4985	0
96	20240715	172500	115651155	4985	4985	4985	4985	0
97	20240715	172400	115651155	4985	4985	4985	4985	0
98	20240715	172300	115651155	4985	4985	4985	4985	0
99	20240715	172200	115651155	4985	4985	4985	4985	0
100	20240715	172100	115651155	4985	4985	4985	4985	0
101	20240715	172000	115651155	4985	4985	4985	4985	0
102	20240715	171900	115651155	4985	4985	4985	4985	0
103	20240715	171800	115651155	4985	4985	4985	4985	0
104	20240715	171700	115651155	4985	4985	4985	4985	0
105	20240715	171600	115651155	4985	4985	4985	4985	0
106	20240715	171500	115651155	4985	4985	4985	4985	0
107	20240715	171400	115651155	4985	4985	4985	4985	0
108	20240715	171300	115651155	4985	4985	4985	4985	0
109	20240715	171200	115651155	4985	4985	4985	4985	0
110	20240715	171100	115651155	4985	4985	4985	4985	0
111	20240715	171000	115651155	4985	4985	4985	4985	0
112	20240715	170900	115651155	4985	4985	4985	4985	0
113	20240715	170800	115651155	4985	4985	4985	4985	0
114	20240715	170700	115651155	4985	4985	4985	4985	0
115	20240715	170600	115651155	4985	4985	4985	4985	0
116	20240715	170500	115651155	4985	4985	4985	4985	0
117	20240715	170400	115651155	4985	4985	4985	4985	0
118	20240715	170300	115651155	4985	4985	4985	4985	0
119	20240715	170200	115651155	4985	4985	4985	4985	0
120	20240715	170100	115651155	4985	4985	4985	4985	0
121	20240715	170000	115651155	4985	4985	4985	4985	0
122	20240715	165900	115651155	4985	4985	4985	4985	1591
123	20240715	165800	115651155	4985	4985	4985	4985	0
124	20240715	165700	115651155	4985	4985	4985	4985	0
125	20240715	165600	115651155	4985	4985	4985	4985	0
126	20240715	165500	115651155	4985	4985	4985	4985	0
127	20240715	165400	115651155	4985	4985	4985	4985	0
128	20240715	165300	115651155	4985	4985	4985	4985	0
129	20240715	165200	115651155	4985	4985	4985	4985	0
130	20240715	165100	115651155	4985	4985	4985	4985	0
131	20240715	165000	115651155	4985	4985	4985	4985	0
132	20240715	164900	115651155	4985	4985	4985	4985	0
133	20240715	164800	115651155	4985	4985	4985	4985	0
134	20240715	164700	115651155	4985	4985	4985	4985	0
135	20240715	164600	115651155	4985	4985	4985	4985	0
136	20240715	164500	115651155	4985	4985	4985	4985	0
137	20240715	164400	115651155	4985	4985	4985	4985	0
138	20240715	164300	115651155	4985	4985	4985	4985	0
139	20240715	164200	115651155	4985	4985	4985	4985	0
140	20240715	164100	115651155	4985	4985	4985	4985	0
141	20240715	164000	115651155	4985	4985	4985	4985	0
142	20240715	163900	115651155	4985	4985	4985	4985	0
143	20240715	163800	115651155	4985	4985	4985	4985	0
144	20240715	163700	115651155	4985	4985	4985	4985	0
145	20240715	163600	115651155	4985	4985	4985	4985	0
146	20240715	163500	115651155	4985	4985	4985	4985	0
147	20240715	163400	115651155	4985	4985	4985	4985	0
148	20240715	163300	115651155	4985	4985	4985	4985	0
149	20240715	163200	115651155	4985	4985	4985	4985	0
150	20240715	163100	115651155	4985	4985	4985	4985	0
151	20240715	163000	115651155	4985	4985	4985	4985	0
152	20240715	162900	115651155	4985	4985	4985	4985	1591
153	20240715	162800	115651155	4985	4985	4985	4985	0
154	20240715	162700	115651155	4985	4985	4985	4985	0
155	20240715	162600	115651155	4985	4985	4985	4985	0
156	20240715	162500	115651155	4985	4985	4985	4985	0
157	20240715	162400	115651155	4985	4985	4985	4985	0
158	20240715	162300	115651155	4985	4985	4985	4985	0
159	20240715	162200	115651155	4985	4985	4985	4985	0
160	20240715	162100	115651155	4985	4985	4985	4985	0
161	20240715	162000	115651155	4985	4985	4985	4985	0
162	20240715	161900	115651155	4985	4985	4985	4985	0
163	20240715	161800	115651155	4985	4985	4985	4985	0
164	20240715	161700	115651155	4985	4985	4985	4985	0
165	20240715	161600	115651155	4985	4985	4985	4985	0
166	20240715	161500	115651155	4985	4985	4985	4985	0
167	20240715	161400	115651155	4985	4985	4985	4985	0
168	20240715	161300	115651155	4985	4985	4985	4985	0
169	20240715	161200	115651155	4985	4985	4985	4985	0
170	20240715	161100	115651155	4985	4985	4985	4985	0
171	20240715	161000	115651155	4985	4985	4985	4985	0
172	20240715	160900	115651155	4985	4985	4985	4985	0
173	20240715	160800	115651155	4985	4985	4985	4985	0
174	20240715	160700	115651155	4985	4985	4985	4985	0
175	20240715	160600	115651155	4985	4985	4985	4985	0
176	20240715	160500	115651155	4985	4985	4985	4985	0
177	20240715	160400	115651155	4985	4985	4985	4985	0
178	20240715	160300	115651155	4985	4985	4985	4985	0
179	20240715	160200	115651155	4985	4985	4985	4985	0
180	20240715	160100	115651155	4985	4985	4985	4985	0
181	20240715	160000	115651155	4985	4985	4985	4985	0
182	20240715	155900	115651155	4985	4985	4985	4985	1591
183	20240715	155800	115651155	4985	4985	4985	4985	0
184	20240715	155700	115651155	4985	4985	4985	4985	0
185	20240715	155600	115651155	4985	4985	4985	4985	0
186	20240715	155500	115651155	4985	4985	4985	4985	0
187	20240715	155400	115651155	4985	4985	4985	4985	0
188	20240715	155300	115651155	4985	4985	4985	4985	0
189	20240715	155200	115651155	4985	4985	4985	4985	0
190	20240715	155100	115651155	4985	4985	4985	4985	0
191	20240715	155000	115651155	4985	4985	4985	4985	0
192	20240715	154900	115651155	4985	4985	4985	4985	0
193	20240715	154800	115651155	4985	4985	4985	4985	0
194	20240715	154700	115651155	4985	4985	4985	4985	0
195	20240715	154600	115651155	4985	4985	4985	4985	0
196	20240715	154500	115651155	4985	4985	4985	4985	0
197	20240715	154400	115651155	4985	4985	4985	4985	0
198	20240715	154300	115651155	4985	4985	4985	4985	0
199	20240715	154200	115651155	4985	4985	4985	4985	0
200	20240715	154100	115651155	4985	4985	4985	4985	0
201	20240715	154000	115651155	4985	4985	4985	4985	0
202	20240715	153900	115651155	4985	4985	4985	4985	0
203	20240715	153800	115651155	4985	4985	4985	4985	0
204	20240715	153700	115651155	4985	4985	4985	4985	0
205	20240715	153600	115651155	4985	4985	4985	4985	0
206	20240715	153500	115651155	4985	4985	4985	4985	0
207	20240715	153400	115651155	4985	4985	4985	4985	0
208	20240715	153300	115651155	4985	4985	4985	4985	0
209	20240715	153200	115651155	4985	4985	4985	4985	0
210	20240715	153100	115651155	4985	4985	4985	4985	0
211	20240715	153000	115651155	4985	4985	4985	4985	1591
212	20240715	152900	107720020	4985	4985	4985	4985	0
213	20240715	152800	107720020	4985	4985	4985	4985	0
214	20240715	152700	107720020	4985	4985	4985	4985	0
215	20240715	152600	107720020	4985	4985	4985	4985	0
216	20240715	152500	107720020	4985	4985	4985	4985	0
217	20240715	152400	107720020	4985	4985	4985	4985	0
218	20240715	152300	107720020	4985	4985	4985	4985	0
219	20240715	152200	107720020	4985	4985	4985	4985	0
220	20240715	152100	107720020	4985	4985	4985	4985	0
221	20240715	152000	107720020	4985	4985	4985	4985	0
222	20240715	151900	107720020	4985	4985	4985	4985	10
223	20240715	151800	107670170	4985	4985	4985	4985	0
224	20240715	151700	107670170	4985	4985	4985	4985	3
225	20240715	151600	107655215	4985	4985	4985	4985	0
226	20240715	151500	107655215	4985	4985	4985	4985	2
227	20240715	151400	107645245	4985	4985	4985	4985	0
228	20240715	151300	107645245	4985	4985	4985	4985	31
229	20240715	151200	107490710	4985	4985	4985	4985	10
230	20240715	151100	107440860	4985	4985	4985	4985	0
231	20240715	151000	107440860	4985	4985	4985	4985	0
232	20240715	150900	107440860	4985	4985	4985	4985	0
233	20240715	150800	107440860	4985	4985	4985	4985	0
234	20240715	150700	107440860	4985	4985	4985	4985	0
235	20240715	150600	107440860	4985	4985	4985	4985	0
236	20240715	150500	107440860	4985	4985	4985	4985	2
237	20240715	150400	107430890	4980	4980	4980	4980	20
238	20240715	150300	107331290	4985	4985	4985	4985	5
239	20240715	150200	107306365	4985	4985	4985	4985	5
240	20240715	150100	107281440	4985	4985	4985	4985	0
241	20240715	150000	107281440	4985	4985	4985	4985	0
242	20240715	145900	107281440	4985	4985	4985	4985	470
243	20240715	145800	104938490	4985	4985	4985	4985	0
244	20240715	145700	104938490	4985	4985	4985	4985	0
245	20240715	145600	104938490	4985	4985	4985	4985	0
246	20240715	145500	104938490	4985	4985	4985	4985	0
247	20240715	145400	104938490	4985	4985	4985	4985	0
248	20240715	145300	104938490	4985	4985	4985	4985	0
249	20240715	145200	104938490	4985	4985	4985	4985	0
250	20240715	145100	104938490	4985	4985	4985	4985	0
251	20240715	145000	104938490	4985	4985	4985	4985	0
252	20240715	144900	104938490	4985	4985	4985	4985	0
253	20240715	144800	104938490	4985	4990	4990	4985	50
254	20240715	144700	104689140	4990	4990	4990	4990	927
255	20240715	144600	100063410	4990	4990	4990	4990	10
256	20240715	144500	100013510	4990	4990	4990	4990	5
257	20240715	144400	99988560	4990	4990	4990	4990	1
258	20240715	144300	99983570	4985	4985	4985	4985	663
259	20240715	144200	96678515	4985	4985	4985	4985	0
260	20240715	144100	96678515	4985	4985	4985	4985	0
261	20240715	144000	96678515	4985	4985	4985	4985	0
262	20240715	143900	96678515	4985	4985	4985	4985	0
263	20240715	143800	96678515	4985	4985	4985	4985	0
264	20240715	143700	96678515	4985	4985	4985	4985	0
265	20240715	143600	96678515	4985	4985	4985	4985	0
266	20240715	143500	96678515	4985	4985	4985	4985	0
267	20240715	143400	96678515	4985	4985	4985	4985	0
268	20240715	143300	96678515	4985	4985	4985	4985	0
269	20240715	143200	96678515	4985	4985	4985	4985	0
270	20240715	143100	96678515	4985	4985	4985	4985	0
271	20240715	143000	96678515	4985	4985	4985	4985	100
272	20240715	142900	96180015	4985	4985	4985	4985	0
273	20240715	142800	96180015	4985	4985	4985	4985	0
274	20240715	142700	96180015	4985	4985	4985	4985	20
275	20240715	142600	96080315	4985	4985	4985	4985	10
276	20240715	142500	96030465	4975	4975	4975	4975	0
277	20240715	142400	96030465	4975	4975	4975	4975	0
278	20240715	142300	96030465	4975	4975	4975	4975	0
279	20240715	142200	96030465	4975	4975	4975	4975	0
280	20240715	142100	96030465	4975	4975	4975	4975	0
281	20240715	142000	96030465	4975	4975	4975	4975	0
282	20240715	141900	96030465	4975	4975	4975	4975	0
283	20240715	141800	96030465	4975	4975	4975	4975	0
284	20240715	141700	96030465	4975	4975	4975	4975	0
285	20240715	141600	96030465	4975	4975	4975	4975	0
286	20240715	141500	96030465	4975	4975	4975	4975	0
287	20240715	141400	96030465	4975	4980	4980	4975	40
288	20240715	141300	95831355	4980	4980	4980	4980	0
289	20240715	141200	95831355	4980	4980	4980	4980	0
290	20240715	141100	95831355	4980	4980	4980	4980	0
291	20240715	141000	95831355	4980	4980	4980	4980	0
292	20240715	140900	95831355	4980	4980	4980	4980	154
293	20240715	140800	95064435	4980	4980	4980	4980	5
294	20240715	140700	95039535	4980	4980	4980	4980	41
295	20240715	140600	94835355	4980	4980	4980	4980	3
296	20240715	140500	94820415	4980	4980	4980	4980	5
297	20240715	140400	94795515	4980	4980	4980	4980	301
298	20240715	140300	93296535	4980	4980	4980	4980	99
299	20240715	140200	92803515	4980	4980	4980	4980	307
300	20240715	140100	91274655	4980	4980	4980	4980	193
301	20240715	140000	90313515	4980	4980	4980	4980	958
302	20240715	135900	85542675	4980	4980	4980	4980	0
303	20240715	135800	85542675	4980	4980	4980	4980	0
304	20240715	135700	85542675	4980	4980	4980	4980	0
305	20240715	135600	85542675	4980	4980	4980	4980	5
306	20240715	135500	85517775	4980	4980	4980	4980	0
307	20240715	135400	85517775	4980	4980	4980	4980	2
308	20240715	135300	85507815	4980	4980	4980	4980	0
309	20240715	135200	85507815	4980	4980	4980	4980	0
310	20240715	135100	85507815	4980	4980	4980	4980	0
311	20240715	135000	85507815	4980	4980	4980	4980	0
312	20240715	134900	85507815	4980	4980	4980	4980	0
313	20240715	134800	85507815	4980	4980	4980	4980	0
314	20240715	134700	85507815	4980	4980	4980	4980	0
315	20240715	134600	85507815	4980	4980	4980	4980	0
316	20240715	134500	85507815	4980	4980	4980	4980	0
317	20240715	134400	85507815	4980	4980	4980	4980	0
318	20240715	134300	85507815	4980	4980	4980	4980	0
319	20240715	134200	85507815	4980	4980	4980	4980	0
320	20240715	134100	85507815	4980	4980	4980	4980	0
321	20240715	134000	85507815	4980	4980	4980	4980	0
322	20240715	133900	85507815	4980	4980	4980	4980	0
323	20240715	133800	85507815	4980	4980	4980	4980	1
324	20240715	133700	85502835	4980	4980	4980	4980	200
325	20240715	133600	84506835	4980	4980	4980	4980	0
326	20240715	133500	84506835	4980	4980	4980	4980	2
327	20240715	133400	84496875	4980	4980	4980	4980	0
328	20240715	133300	84496875	4980	4980	4980	4980	0
329	20240715	133200	84496875	4980	4980	4980	4980	0
330	20240715	133100	84496875	4980	4980	4980	4980	2
331	20240715	133000	84486915	4980	4980	4980	4980	20
332	20240715	132900	84387315	4980	4980	4980	4980	0
333	20240715	132800	84387315	4980	4980	4980	4980	0
334	20240715	132700	84387315	4980	4980	4980	4980	0
335	20240715	132600	84387315	4980	4980	4980	4980	0
336	20240715	132500	84387315	4980	4980	4980	4980	0
337	20240715	132400	84387315	4980	4980	4980	4980	0
338	20240715	132300	84387315	4980	4980	4980	4980	0
339	20240715	132200	84387315	4980	4980	4980	4980	0
340	20240715	132100	84387315	4980	4980	4980	4980	0
341	20240715	132000	84387315	4980	4980	4980	4980	0
342	20240715	131900	84387315	4980	4980	4980	4980	0
343	20240715	131800	84387315	4980	4980	4980	4980	0
344	20240715	131700	84387315	4980	4980	4980	4980	0
345	20240715	131600	84387315	4980	4980	4980	4980	1
346	20240715	131500	84382335	4980	4980	4980	4980	0
347	20240715	131400	84382335	4980	4980	4980	4980	0
348	20240715	131300	84382335	4980	4980	4980	4980	0
349	20240715	131200	84382335	4980	4980	4980	4980	0
350	20240715	131100	84382335	4980	4980	4980	4980	0
351	20240715	131000	84382335	4980	4980	4980	4980	0
352	20240715	130900	84382335	4980	4980	4980	4980	0
353	20240715	130800	84382335	4980	4980	4980	4980	0
354	20240715	130700	84382335	4980	4980	4980	4980	2
355	20240715	130600	84372375	4975	4975	4975	4975	0
356	20240715	130500	84372375	4975	4975	4975	4975	0
357	20240715	130400	84372375	4975	4975	4975	4975	0
358	20240715	130300	84372375	4975	4975	4975	4975	0
359	20240715	130200	84372375	4975	4975	4975	4975	0
360	20240715	130100	84372375	4975	4975	4975	4975	0
361	20240715	130000	84372375	4975	4975	4975	4975	8
362	20240715	125900	84332575	4975	4975	4975	4975	0
363	20240715	125800	84332575	4975	4975	4975	4975	0
364	20240715	125700	84332575	4975	4975	4975	4975	0
365	20240715	125600	84332575	4975	4975	4975	4975	0
366	20240715	125500	84332575	4975	4975	4975	4975	1
367	20240715	125400	84327600	4980	4980	4980	4980	10
368	20240715	125300	84277800	4980	4980	4980	4980	0
369	20240715	125200	84277800	4980	4980	4980	4980	0
370	20240715	125100	84277800	4980	4980	4980	4980	1
371	20240715	125000	84272820	4980	4980	4980	4980	2
372	20240715	124900	84262860	4980	4980	4980	4980	345
373	20240715	124800	82544760	4980	4980	4980	4980	50
374	20240715	124700	82295760	4980	4980	4980	4980	0
375	20240715	124600	82295760	4980	4980	4980	4980	0
376	20240715	124500	82295760	4980	4980	4980	4980	0
377	20240715	124400	82295760	4980	4980	4980	4980	0
378	20240715	124300	82295760	4980	4980	4980	4980	0
379	20240715	124200	82295760	4980	4980	4980	4980	1
380	20240715	124100	82290780	4980	4980	4980	4980	0
381	20240715	124000	82290780	4980	4980	4980	4980	0
382	20240715	123900	82290780	4980	4980	4980	4980	0
383	20240715	123800	82290780	4980	4980	4980	4980	0
384	20240715	123700	82290780	4980	4980	4980	4980	0
385	20240715	123600	82290780	4980	4980	4980	4980	0
386	20240715	123500	82290780	4980	4980	4980	4980	0
387	20240715	123400	82290780	4980	4980	4980	4980	60
388	20240715	123300	81991980	4980	4980	4980	4980	0
389	20240715	123200	81991980	4980	4980	4980	4980	0
390	20240715	123100	81991980	4980	4980	4980	4980	0
391	20240715	123000	81991980	4980	4980	4980	4980	0
392	20240715	122900	81991980	4980	4980	4980	4980	1
393	20240715	122800	81987000	4980	4980	4980	4980	1
394	20240715	122700	81982020	4975	4975	4975	4975	0
395	20240715	122600	81982020	4975	4975	4975	4975	0
396	20240715	122500	81982020	4975	4975	4975	4975	0
397	20240715	122400	81982020	4975	4975	4975	4975	0
398	20240715	122300	81982020	4975	4975	4975	4975	0
399	20240715	122200	81982020	4975	4975	4975	4975	0
400	20240715	122100	81982020	4975	4975	4975	4975	0
401	20240715	122000	81982020	4975	4975	4975	4975	0
402	20240715	121900	81982020	4975	4975	4975	4975	485
403	20240715	121800	79569145	4980	4980	4980	4980	3
404	20240715	121700	79554205	4980	4980	4980	4980	0
405	20240715	121600	79554205	4980	4980	4980	4980	1
406	20240715	121500	79549225	4980	4980	4980	4980	0
407	20240715	121400	79549225	4980	4980	4980	4980	2
408	20240715	121300	79539265	4980	4980	4980	4980	100
409	20240715	121200	79041265	4980	4980	4980	4980	0
410	20240715	121100	79041265	4980	4980	4980	4980	0
411	20240715	121000	79041265	4980	4980	4980	4980	0
412	20240715	120900	79041265	4980	4980	4980	4980	0
413	20240715	120800	79041265	4980	4980	4980	4980	5
414	20240715	120700	79016365	4980	4980	4980	4980	0
415	20240715	120600	79016365	4980	4980	4980	4980	0
416	20240715	120500	79016365	4980	4980	4980	4980	0
417	20240715	120400	79016365	4980	4980	4980	4980	3
418	20240715	120300	79001425	4980	4980	4980	4980	2
419	20240715	120200	78991465	4975	4980	4980	4975	32
420	20240715	120100	78832255	4980	4980	4980	4980	0
421	20240715	120000	78832255	4980	4980	4980	4980	0
422	20240715	115900	78832255	4980	4980	4980	4980	0
423	20240715	115800	78832255	4980	4980	4980	4980	0
424	20240715	115700	78832255	4980	4980	4980	4980	0
425	20240715	115600	78832255	4980	4980	4980	4980	10
426	20240715	115500	78782455	4975	4975	4975	4975	2
427	20240715	115400	78772505	4980	4980	4980	4980	58
428	20240715	115300	78483665	4980	4980	4980	4980	4
429	20240715	115200	78463745	4980	4980	4980	4980	1
430	20240715	115100	78458765	4980	4980	4980	4980	0
431	20240715	115000	78458765	4980	4980	4980	4980	205
432	20240715	114900	77437865	4980	4980	4980	4980	0
433	20240715	114800	77437865	4980	4980	4980	4980	1
434	20240715	114700	77432885	4980	4980	4980	4980	0
435	20240715	114600	77432885	4980	4980	4980	4980	1
436	20240715	114500	77427905	4980	4980	4980	4980	0
437	20240715	114400	77427905	4980	4980	4980	4980	10
438	20240715	114300	77378105	4980	4980	4980	4980	10
439	20240715	114200	77328305	4980	4980	4980	4980	20
440	20240715	114100	77228705	4980	4980	4980	4980	80
441	20240715	114000	76830305	4980	4980	4980	4980	0
442	20240715	113900	76830305	4980	4980	4980	4980	1
443	20240715	113800	76825325	4980	4980	4980	4980	0
444	20240715	113700	76825325	4980	4980	4980	4980	0
445	20240715	113600	76825325	4980	4980	4980	4980	0
446	20240715	113500	76825325	4980	4980	4980	4980	0
447	20240715	113400	76825325	4980	4980	4980	4980	0
448	20240715	113300	76825325	4980	4980	4980	4980	0
449	20240715	113200	76825325	4980	4980	4980	4980	10
450	20240715	113100	76775525	4980	4980	4980	4980	20
451	20240715	113000	76675925	4980	4980	4980	4980	0
452	20240715	112900	76675925	4980	4980	4980	4980	1
453	20240715	112800	76670945	4980	4980	4980	4980	0
454	20240715	112700	76670945	4980	4980	4980	4980	0
455	20240715	112600	76670945	4980	4980	4980	4980	0
456	20240715	112500	76670945	4980	4980	4980	4980	0
457	20240715	112400	76670945	4980	4980	4980	4980	0
458	20240715	112300	76670945	4980	4980	4980	4980	50
459	20240715	112200	76421945	4980	4980	4980	4980	0
460	20240715	112100	76421945	4980	4980	4980	4980	411
461	20240715	112000	74375165	4985	4985	4985	4985	0
462	20240715	111900	74375165	4985	4985	4985	4985	0
463	20240715	111800	74375165	4985	4985	4985	4985	1
464	20240715	111700	74370180	4985	4985	4985	4985	0
465	20240715	111600	74370180	4985	4985	4985	4985	1
466	20240715	111500	74365195	4985	4985	4985	4985	5
467	20240715	111400	74340270	4985	4985	4985	4985	3
468	20240715	111300	74325315	4990	4985	4990	4985	441
469	20240715	111200	72126680	4980	4980	4980	4980	0
470	20240715	111100	72126680	4980	4980	4980	4980	60
471	20240715	111000	71827880	4980	4980	4980	4980	0
472	20240715	110900	71827880	4980	4980	4980	4980	0
473	20240715	110800	71827880	4980	4980	4980	4980	0
474	20240715	110700	71827880	4980	4980	4980	4980	0
475	20240715	110600	71827880	4980	4980	4980	4980	0
476	20240715	110500	71827880	4980	4980	4980	4980	100
477	20240715	110400	71329880	4985	4985	4985	4985	0
478	20240715	110300	71329880	4985	4985	4985	4985	0
479	20240715	110200	71329880	4985	4985	4985	4985	0
480	20240715	110100	71329880	4985	4985	4985	4985	0
481	20240715	110000	71329880	4985	4985	4985	4985	0
482	20240715	105900	71329880	4985	4985	4985	4985	10
483	20240715	105800	71280030	4985	4985	4985	4985	0
484	20240715	105700	71280030	4985	4985	4985	4985	0
485	20240715	105600	71280030	4985	4985	4985	4985	0
486	20240715	105500	71280030	4985	4985	4985	4985	0
487	20240715	105400	71280030	4985	4985	4985	4985	62
488	20240715	105300	70970960	4985	4985	4985	4985	37
489	20240715	105200	70786515	4985	4985	4985	4985	500
490	20240715	105100	68294015	4985	4985	4985	4985	31
491	20240715	105000	68139480	4985	4985	4985	4985	988
492	20240715	104900	63214300	4985	4985	4985	4985	1
493	20240715	104800	63209315	4985	4985	4985	4985	59
494	20240715	104700	62915200	4985	4985	4985	4985	50
495	20240715	104600	62665950	4985	4985	4985	4985	0
496	20240715	104500	62665950	4985	4985	4985	4985	20
497	20240715	104400	62566250	4985	4985	4985	4985	30
498	20240715	104300	62416700	4980	4980	4980	4980	505
499	20240715	104200	59901800	4985	4985	4985	4985	100
500	20240715	104100	59403300	4985	4985	4985	4985	50
501	20240715	104000	59154050	4980	4980	4980	4980	490
502	20240715	103900	56713850	4980	4980	4980	4980	131
503	20240715	103800	56061470	4980	4975	4980	4975	110
504	20240715	103700	55513995	4975	4975	4975	4975	2
505	20240715	103600	55504045	4975	4975	4975	4975	433
506	20240715	103500	53349870	4980	4980	4980	4980	58
507	20240715	103400	53061030	4975	4975	4975	4975	144
508	20240715	103300	52344630	4975	4975	4975	4975	2
509	20240715	103200	52334680	4975	4975	4975	4975	13
510	20240715	103100	52270005	4975	4975	4975	4975	162
511	20240715	103000	51464055	4975	4975	4975	4975	0
512	20240715	102900	51464055	4975	4975	4975	4975	53
513	20240715	102800	51200380	4975	4975	4975	4975	52
514	20240715	102700	50941680	4975	4975	4975	4975	0
515	20240715	102600	50941680	4975	4975	4975	4975	37
516	20240715	102500	50757605	4975	4975	4975	4975	37
517	20240715	102400	50573530	4980	4975	4980	4975	15
518	20240715	102300	50498900	4975	4970	4975	4970	881
519	20240715	102200	46118425	4970	4970	4970	4970	400
520	20240715	102100	44130425	4970	4970	4970	4970	0
521	20240715	102000	44130425	4970	4975	4975	4970	703
522	20240715	101900	40635510	4975	4975	4975	4975	105
523	20240715	101800	40113135	4975	4970	4975	4970	507
524	20240715	101700	37593095	4970	4965	4970	4965	224
525	20240715	101600	36480435	4970	4970	4970	4970	130
526	20240715	101500	35834335	4970	4970	4970	4970	100
527	20240715	101400	35337335	4970	4970	4970	4970	0
528	20240715	101300	35337335	4970	4970	4970	4970	1
529	20240715	101200	35332365	4970	4970	4970	4970	106
530	20240715	101100	34805545	4970	4970	4970	4970	3
531	20240715	101000	34790635	4970	4970	4970	4970	15
532	20240715	100900	34716085	4970	4970	4970	4970	7
533	20240715	100800	34681295	4970	4970	4970	4970	102
534	20240715	100700	34174355	4970	4975	4975	4970	57
535	20240715	100600	33891040	4975	4975	4975	4975	0
536	20240715	100500	33891040	4975	4975	4975	4975	504
537	20240715	100400	31383640	4975	4965	4975	4965	756
538	20240715	100300	27627260	4965	4965	4965	4965	165
539	20240715	100200	26808035	4965	4965	4965	4965	152
540	20240715	100100	26053355	4965	4965	4965	4965	0
541	20240715	100000	26053355	4965	4965	4965	4965	0
542	20240715	095900	26053355	4965	4965	4965	4965	11
543	20240715	095800	25998740	4965	4965	4965	4965	0
544	20240715	095700	25998740	4965	4965	4965	4965	1
545	20240715	095600	25993775	4965	4965	4965	4965	15
546	20240715	095500	25919300	4965	4965	4965	4965	1
547	20240715	095400	25914335	4965	4965	4965	4965	20
548	20240715	095300	25815035	4965	4965	4965	4965	130
549	20240715	095200	25169585	4965	4965	4965	4965	0
550	20240715	095100	25169585	4965	4965	4965	4965	168
551	20240715	095000	24335465	4970	4970	4970	4970	100
552	20240715	094900	23838465	4970	4965	4970	4965	158
553	20240715	094800	23053990	4965	4965	4965	4965	0
554	20240715	094700	23053990	4965	4965	4965	4965	283
555	20240715	094600	21648895	4965	4965	4965	4965	0
556	20240715	094500	21648895	4965	4965	4965	4965	343
557	20240715	094400	19945900	4965	4965	4965	4965	157
558	20240715	094300	19166395	4965	4965	4965	4965	181
559	20240715	094200	18267730	4965	4965	4965	4965	3
560	20240715	094100	18252835	4965	4965	4965	4965	0
561	20240715	094000	18252835	4965	4965	4965	4965	0
562	20240715	093900	18252835	4965	4965	4965	4965	201
563	20240715	093800	17254870	4970	4970	4970	4970	50
564	20240715	093700	17006370	4970	4970	4970	4970	151
565	20240715	093600	16255900	4965	4965	4965	4965	208
566	20240715	093500	15223180	4965	4965	4965	4965	102
567	20240715	093400	14716750	4965	4965	4965	4965	0
568	20240715	093300	14716750	4965	4965	4965	4965	0
569	20240715	093200	14716750	4965	4965	4965	4965	51
570	20240715	093100	14463535	4965	4965	4965	4965	12
571	20240715	093000	14403955	4965	4965	4965	4965	11
572	20240715	092900	14349340	4960	4960	4960	4960	0
573	20240715	092800	14349340	4960	4960	4960	4960	300
574	20240715	092700	12861340	4960	4960	4960	4960	20
575	20240715	092600	12762140	4965	4965	4965	4965	1
576	20240715	092500	12757175	4955	4960	4960	4955	113
577	20240715	092400	12196750	4960	4965	4965	4960	31
578	20240715	092300	12042985	4960	4960	4960	4960	20
579	20240715	092200	11943785	4955	4955	4955	4955	0
580	20240715	092100	11943785	4955	4955	4955	4955	0
581	20240715	092000	11943785	4955	4960	4960	4955	684
582	20240715	091900	8551645	4965	4965	4965	4965	0
583	20240715	091800	8551645	4965	4965	4965	4965	725
584	20240715	091700	4952020	4970	4970	4970	4970	2
585	20240715	091600	4942080	4970	4970	4970	4970	0
586	20240715	091500	4942080	4970	4970	4970	4970	64
587	20240715	091400	4624000	4975	4975	4975	4975	0
588	20240715	091300	4624000	4975	4975	4975	4975	5
589	20240715	091200	4599125	4970	4975	4975	4970	10
590	20240715	091100	4549420	4975	4980	4980	4975	37
591	20240715	091000	4365340	4980	4980	4980	4980	0
592	20240715	090900	4365340	4980	4980	4980	4980	0
593	20240715	090800	4365340	4980	4980	4980	4980	0
594	20240715	090700	4365340	4980	4975	4980	4975	54
595	20240715	090600	4096685	4975	4980	4980	4975	3
596	20240715	090500	4081750	4980	4980	4980	4980	409
597	20240715	090400	2044930	4990	4990	4990	4990	51
598	20240715	090300	1790440	4990	4990	4990	4990	21
599	20240715	090200	1685650	4990	4990	4990	4990	1
600	20240715	090100	1680660	5000	5000	5000	5000	70
601	20240715	090000	1330660	5000	4980	5000	4980	267