KissMeData/004440/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184300	76330025	4255	4255	4255	4255	3301
3	20240705	184200	76330025	4255	4255	4255	4255	0
4	20240705	184100	76330025	4255	4255	4255	4255	0
5	20240705	184000	76330025	4255	4255	4255	4255	0
6	20240705	183900	76330025	4255	4255	4255	4255	0
7	20240705	183800	76330025	4255	4255	4255	4255	0
8	20240705	183700	76330025	4255	4255	4255	4255	0
9	20240705	183600	76330025	4255	4255	4255	4255	0
10	20240705	183500	76330025	4255	4255	4255	4255	0
11	20240705	183400	76330025	4255	4255	4255	4255	0
12	20240705	183300	76330025	4255	4255	4255	4255	0
13	20240705	183200	76330025	4255	4255	4255	4255	0
14	20240705	183100	76330025	4255	4255	4255	4255	0
15	20240705	183000	76330025	4255	4255	4255	4255	0
16	20240705	182900	76330025	4255	4255	4255	4255	0
17	20240705	182800	76330025	4255	4255	4255	4255	0
18	20240705	182700	76330025	4255	4255	4255	4255	0
19	20240705	182600	76330025	4255	4255	4255	4255	0
20	20240705	182500	76330025	4255	4255	4255	4255	0
21	20240705	182400	76330025	4255	4255	4255	4255	0
22	20240705	182300	76330025	4255	4255	4255	4255	0
23	20240705	182200	76330025	4255	4255	4255	4255	0
24	20240705	182100	76330025	4255	4255	4255	4255	0
25	20240705	182000	76330025	4255	4255	4255	4255	0
26	20240705	181900	76330025	4255	4255	4255	4255	0
27	20240705	181800	76330025	4255	4255	4255	4255	0
28	20240705	181700	76330025	4255	4255	4255	4255	0
29	20240705	181600	76330025	4255	4255	4255	4255	0
30	20240705	181500	76330025	4255	4255	4255	4255	0
31	20240705	181400	76330025	4255	4255	4255	4255	0
32	20240705	181300	76330025	4255	4255	4255	4255	3301
33	20240705	181200	76330025	4255	4255	4255	4255	0
34	20240705	181100	76330025	4255	4255	4255	4255	0
35	20240705	181000	76330025	4255	4255	4255	4255	0
36	20240705	180900	76330025	4255	4255	4255	4255	0
37	20240705	180800	76330025	4255	4255	4255	4255	0
38	20240705	180700	76330025	4255	4255	4255	4255	0
39	20240705	180600	76330025	4255	4255	4255	4255	0
40	20240705	180500	76330025	4255	4255	4255	4255	0
41	20240705	180400	76330025	4255	4255	4255	4255	0
42	20240705	180300	76330025	4255	4255	4255	4255	0
43	20240705	180200	76330025	4255	4255	4255	4255	0
44	20240705	180100	76330025	4255	4255	4255	4255	0
45	20240705	180000	76330025	4255	4255	4255	4255	0
46	20240705	175900	76330025	4255	4255	4255	4255	0
47	20240705	175800	76330025	4255	4255	4255	4255	0
48	20240705	175700	76330025	4255	4255	4255	4255	0
49	20240705	175600	76330025	4255	4255	4255	4255	0
50	20240705	175500	76330025	4255	4255	4255	4255	0
51	20240705	175400	76330025	4255	4255	4255	4255	0
52	20240705	175300	76330025	4255	4255	4255	4255	0
53	20240705	175200	76330025	4255	4255	4255	4255	0
54	20240705	175100	76330025	4255	4255	4255	4255	0
55	20240705	175000	76330025	4255	4255	4255	4255	0
56	20240705	174900	76330025	4255	4255	4255	4255	0
57	20240705	174800	76330025	4255	4255	4255	4255	0
58	20240705	174700	76330025	4255	4255	4255	4255	0
59	20240705	174600	76330025	4255	4255	4255	4255	0
60	20240705	174500	76330025	4255	4255	4255	4255	0
61	20240705	174400	76330025	4255	4255	4255	4255	0
62	20240705	174300	76330025	4255	4255	4255	4255	3301
63	20240705	174200	76330025	4255	4255	4255	4255	0
64	20240705	174100	76330025	4255	4255	4255	4255	0
65	20240705	174000	76330025	4255	4255	4255	4255	0
66	20240705	173900	76330025	4255	4255	4255	4255	0
67	20240705	173800	76330025	4255	4255	4255	4255	0
68	20240705	173700	76330025	4255	4255	4255	4255	0
69	20240705	173600	76330025	4255	4255	4255	4255	0
70	20240705	173500	76330025	4255	4255	4255	4255	0
71	20240705	173400	76330025	4255	4255	4255	4255	0
72	20240705	173300	76330025	4255	4255	4255	4255	0
73	20240705	173200	76330025	4255	4255	4255	4255	0
74	20240705	173100	76330025	4255	4255	4255	4255	0
75	20240705	173000	76330025	4255	4255	4255	4255	0
76	20240705	172900	76330025	4255	4255	4255	4255	0
77	20240705	172800	76330025	4255	4255	4255	4255	0
78	20240705	172700	76330025	4255	4255	4255	4255	0
79	20240705	172600	76330025	4255	4255	4255	4255	0
80	20240705	172500	76330025	4255	4255	4255	4255	0
81	20240705	172400	76330025	4255	4255	4255	4255	0
82	20240705	172300	76330025	4255	4255	4255	4255	0
83	20240705	172200	76330025	4255	4255	4255	4255	0
84	20240705	172100	76330025	4255	4255	4255	4255	0
85	20240705	172000	76330025	4255	4255	4255	4255	0
86	20240705	171900	76330025	4255	4255	4255	4255	0
87	20240705	171800	76330025	4255	4255	4255	4255	0
88	20240705	171700	76330025	4255	4255	4255	4255	0
89	20240705	171600	76330025	4255	4255	4255	4255	0
90	20240705	171500	76330025	4255	4255	4255	4255	0
91	20240705	171400	76330025	4255	4255	4255	4255	0
92	20240705	171300	76330025	4255	4255	4255	4255	3301
93	20240705	171200	76330025	4255	4255	4255	4255	0
94	20240705	171100	76330025	4255	4255	4255	4255	0
95	20240705	171000	76330025	4255	4255	4255	4255	0
96	20240705	170900	76330025	4255	4255	4255	4255	0
97	20240705	170800	76330025	4255	4255	4255	4255	0
98	20240705	170700	76330025	4255	4255	4255	4255	0
99	20240705	170600	76330025	4255	4255	4255	4255	0
100	20240705	170500	76330025	4255	4255	4255	4255	0
101	20240705	170400	76330025	4255	4255	4255	4255	0
102	20240705	170300	76330025	4255	4255	4255	4255	0
103	20240705	170200	76330025	4255	4255	4255	4255	0
104	20240705	170100	76330025	4255	4255	4255	4255	0
105	20240705	170000	76330025	4255	4255	4255	4255	0
106	20240705	165900	76330025	4255	4255	4255	4255	0
107	20240705	165800	76330025	4255	4255	4255	4255	0
108	20240705	165700	76330025	4255	4255	4255	4255	0
109	20240705	165600	76330025	4255	4255	4255	4255	0
110	20240705	165500	76330025	4255	4255	4255	4255	0
111	20240705	165400	76330025	4255	4255	4255	4255	0
112	20240705	165300	76330025	4255	4255	4255	4255	0
113	20240705	165200	76330025	4255	4255	4255	4255	0
114	20240705	165100	76330025	4255	4255	4255	4255	0
115	20240705	165000	76330025	4255	4255	4255	4255	0
116	20240705	164900	76330025	4255	4255	4255	4255	0
117	20240705	164800	76330025	4255	4255	4255	4255	0
118	20240705	164700	76330025	4255	4255	4255	4255	0
119	20240705	164600	76330025	4255	4255	4255	4255	0
120	20240705	164500	76330025	4255	4255	4255	4255	0
121	20240705	164400	76330025	4255	4255	4255	4255	0
122	20240705	164300	76330025	4255	4255	4255	4255	3301
123	20240705	164200	76330025	4255	4255	4255	4255	0
124	20240705	164100	76330025	4255	4255	4255	4255	0
125	20240705	164000	76330025	4255	4255	4255	4255	0
126	20240705	163900	76330025	4255	4255	4255	4255	0
127	20240705	163800	76330025	4255	4255	4255	4255	0
128	20240705	163700	76330025	4255	4255	4255	4255	0
129	20240705	163600	76330025	4255	4255	4255	4255	0
130	20240705	163500	76330025	4255	4255	4255	4255	0
131	20240705	163400	76330025	4255	4255	4255	4255	0
132	20240705	163300	76330025	4255	4255	4255	4255	0
133	20240705	163200	76330025	4255	4255	4255	4255	0
134	20240705	163100	76330025	4255	4255	4255	4255	0
135	20240705	163000	76330025	4255	4255	4255	4255	0
136	20240705	162900	76330025	4255	4255	4255	4255	0
137	20240705	162800	76330025	4255	4255	4255	4255	0
138	20240705	162700	76330025	4255	4255	4255	4255	0
139	20240705	162600	76330025	4255	4255	4255	4255	0
140	20240705	162500	76330025	4255	4255	4255	4255	0
141	20240705	162400	76330025	4255	4255	4255	4255	0
142	20240705	162300	76330025	4255	4255	4255	4255	0
143	20240705	162200	76330025	4255	4255	4255	4255	0
144	20240705	162100	76330025	4255	4255	4255	4255	0
145	20240705	162000	76330025	4255	4255	4255	4255	0
146	20240705	161900	76330025	4255	4255	4255	4255	0
147	20240705	161800	76330025	4255	4255	4255	4255	0
148	20240705	161700	76330025	4255	4255	4255	4255	0
149	20240705	161600	76330025	4255	4255	4255	4255	0
150	20240705	161500	76330025	4255	4255	4255	4255	0
151	20240705	161400	76330025	4255	4255	4255	4255	0
152	20240705	161300	76330025	4255	4255	4255	4255	3301
153	20240705	161200	76330025	4255	4255	4255	4255	0
154	20240705	161100	76330025	4255	4255	4255	4255	0
155	20240705	161000	76330025	4255	4255	4255	4255	0
156	20240705	160900	76330025	4255	4255	4255	4255	0
157	20240705	160800	76330025	4255	4255	4255	4255	0
158	20240705	160700	76330025	4255	4255	4255	4255	0
159	20240705	160600	76330025	4255	4255	4255	4255	0
160	20240705	160500	76330025	4255	4255	4255	4255	0
161	20240705	160400	76330025	4255	4255	4255	4255	0
162	20240705	160300	76330025	4255	4255	4255	4255	0
163	20240705	160200	76330025	4255	4255	4255	4255	0
164	20240705	160100	76330025	4255	4255	4255	4255	0
165	20240705	160000	76330025	4255	4255	4255	4255	0
166	20240705	155900	76330025	4255	4255	4255	4255	0
167	20240705	155800	76330025	4255	4255	4255	4255	0
168	20240705	155700	76330025	4255	4255	4255	4255	0
169	20240705	155600	76330025	4255	4255	4255	4255	0
170	20240705	155500	76330025	4255	4255	4255	4255	0
171	20240705	155400	76330025	4255	4255	4255	4255	0
172	20240705	155300	76330025	4255	4255	4255	4255	0
173	20240705	155200	76330025	4255	4255	4255	4255	0
174	20240705	155100	76330025	4255	4255	4255	4255	0
175	20240705	155000	76330025	4255	4255	4255	4255	0
176	20240705	154900	76330025	4255	4255	4255	4255	0
177	20240705	154800	76330025	4255	4255	4255	4255	0
178	20240705	154700	76330025	4255	4255	4255	4255	0
179	20240705	154600	76330025	4255	4255	4255	4255	0
180	20240705	154500	76330025	4255	4255	4255	4255	0
181	20240705	154400	76330025	4255	4255	4255	4255	0
182	20240705	154300	76330025	4255	4255	4255	4255	3301
183	20240705	154200	76330025	4255	4255	4255	4255	0
184	20240705	154100	76330025	4255	4255	4255	4255	0
185	20240705	154000	76330025	4255	4255	4255	4255	0
186	20240705	153900	76330025	4255	4255	4255	4255	0
187	20240705	153800	76330025	4255	4255	4255	4255	0
188	20240705	153700	76330025	4255	4255	4255	4255	0
189	20240705	153600	76330025	4255	4255	4255	4255	0
190	20240705	153500	76330025	4255	4255	4255	4255	0
191	20240705	153400	76330025	4255	4255	4255	4255	0
192	20240705	153300	76330025	4255	4255	4255	4255	0
193	20240705	153200	76330025	4255	4255	4255	4255	0
194	20240705	153100	76330025	4255	4255	4255	4255	0
195	20240705	153000	76330025	4255	4255	4255	4255	3301
196	20240705	152900	62284270	4320	4320	4320	4320	0
197	20240705	152800	62284270	4320	4320	4320	4320	0
198	20240705	152700	62284270	4320	4320	4320	4320	0
199	20240705	152600	62284270	4320	4320	4320	4320	0
200	20240705	152500	62284270	4320	4320	4320	4320	0
201	20240705	152400	62284270	4320	4320	4320	4320	0
202	20240705	152300	62284270	4320	4320	4320	4320	0
203	20240705	152200	62284270	4320	4320	4320	4320	0
204	20240705	152100	62284270	4320	4320	4320	4320	0
205	20240705	152000	62284270	4320	4320	4320	4320	0
206	20240705	151900	62284270	4320	4320	4320	4320	1
207	20240705	151800	62279950	4290	4285	4315	4285	182
208	20240705	151700	61499995	4285	4300	4300	4285	3235
209	20240705	151600	47611695	4300	4300	4300	4300	0
210	20240705	151500	47611695	4300	4300	4300	4300	78
211	20240705	151400	47276295	4320	4320	4320	4320	0
212	20240705	151300	47276295	4320	4320	4320	4320	0
213	20240705	151200	47276295	4320	4320	4320	4320	0
214	20240705	151100	47276295	4320	4320	4320	4320	0
215	20240705	151000	47276295	4320	4320	4320	4320	0
216	20240705	150900	47276295	4320	4320	4320	4320	0
217	20240705	150800	47276295	4320	4320	4320	4320	0
218	20240705	150700	47276295	4320	4320	4320	4320	0
219	20240705	150600	47276295	4320	4320	4320	4320	0
220	20240705	150500	47276295	4320	4320	4320	4320	0
221	20240705	150400	47276295	4320	4320	4320	4320	0
222	20240705	150300	47276295	4320	4320	4320	4320	0
223	20240705	150200	47276295	4320	4320	4320	4320	0
224	20240705	150100	47276295	4320	4320	4320	4320	0
225	20240705	150000	47276295	4320	4320	4320	4320	0
226	20240705	145900	47276295	4320	4320	4320	4320	0
227	20240705	145800	47276295	4320	4320	4320	4320	0
228	20240705	145700	47276295	4320	4320	4320	4320	0
229	20240705	145600	47276295	4320	4320	4320	4320	0
230	20240705	145500	47276295	4320	4320	4320	4320	0
231	20240705	145400	47276295	4320	4320	4320	4320	0
232	20240705	145300	47276295	4320	4320	4320	4320	0
233	20240705	145200	47276295	4320	4320	4320	4320	0
234	20240705	145100	47276295	4320	4320	4320	4320	0
235	20240705	145000	47276295	4320	4320	4320	4320	0
236	20240705	144900	47276295	4320	4320	4320	4320	0
237	20240705	144800	47276295	4320	4320	4320	4320	0
238	20240705	144700	47276295	4320	4320	4320	4320	0
239	20240705	144600	47276295	4320	4320	4320	4320	0
240	20240705	144500	47276295	4320	4320	4320	4320	0
241	20240705	144400	47276295	4320	4320	4320	4320	0
242	20240705	144300	47276295	4320	4320	4320	4320	0
243	20240705	144200	47276295	4320	4320	4320	4320	0
244	20240705	144100	47276295	4320	4320	4320	4320	0
245	20240705	144000	47276295	4320	4320	4320	4320	1
246	20240705	143900	47271975	4295	4295	4295	4295	0
247	20240705	143800	47271975	4295	4295	4295	4295	0
248	20240705	143700	47271975	4295	4295	4295	4295	0
249	20240705	143600	47271975	4295	4295	4295	4295	0
250	20240705	143500	47271975	4295	4295	4295	4295	111
251	20240705	143400	46795230	4295	4295	4295	4295	80
252	20240705	143300	46451630	4295	4295	4295	4295	200
253	20240705	143200	45592630	4290	4290	4290	4290	0
254	20240705	143100	45592630	4290	4290	4290	4290	0
255	20240705	143000	45592630	4290	4315	4315	4290	580
256	20240705	142900	43101700	4315	4315	4315	4315	0
257	20240705	142800	43101700	4315	4315	4315	4315	0
258	20240705	142700	43101700	4315	4315	4315	4315	0
259	20240705	142600	43101700	4315	4315	4315	4315	0
260	20240705	142500	43101700	4315	4315	4315	4315	0
261	20240705	142400	43101700	4315	4315	4315	4315	0
262	20240705	142300	43101700	4315	4315	4315	4315	70
263	20240705	142200	42799650	4320	4320	4320	4320	0
264	20240705	142100	42799650	4320	4320	4320	4320	0
265	20240705	142000	42799650	4320	4320	4320	4320	0
266	20240705	141900	42799650	4320	4320	4320	4320	1
267	20240705	141800	42795330	4330	4330	4330	4330	0
268	20240705	141700	42795330	4330	4330	4330	4330	0
269	20240705	141600	42795330	4330	4330	4330	4330	0
270	20240705	141500	42795330	4330	4330	4330	4330	0
271	20240705	141400	42795330	4330	4330	4330	4330	0
272	20240705	141300	42795330	4330	4330	4330	4330	0
273	20240705	141200	42795330	4330	4330	4330	4330	0
274	20240705	141100	42795330	4330	4330	4330	4330	1
275	20240705	141000	42791000	4325	4325	4325	4325	0
276	20240705	140900	42791000	4325	4325	4325	4325	0
277	20240705	140800	42791000	4325	4325	4325	4325	0
278	20240705	140700	42791000	4325	4325	4325	4325	0
279	20240705	140600	42791000	4325	4325	4325	4325	0
280	20240705	140500	42791000	4325	4325	4325	4325	0
281	20240705	140400	42791000	4325	4325	4325	4325	42
282	20240705	140300	42609350	4325	4325	4325	4325	0
283	20240705	140200	42609350	4325	4325	4325	4325	73
284	20240705	140100	42293625	4315	4315	4315	4315	300
285	20240705	140000	40999125	4315	4320	4320	4315	1059
286	20240705	135900	36427590	4320	4320	4320	4320	0
287	20240705	135800	36427590	4320	4320	4320	4320	0
288	20240705	135700	36427590	4320	4320	4320	4320	0
289	20240705	135600	36427590	4320	4320	4320	4320	0
290	20240705	135500	36427590	4320	4320	4320	4320	0
291	20240705	135400	36427590	4320	4320	4320	4320	120
292	20240705	135300	35909190	4325	4325	4325	4325	1423
293	20240705	135200	29754715	4335	4335	4335	4335	0
294	20240705	135100	29754715	4335	4335	4335	4335	1
295	20240705	135000	29750380	4325	4325	4325	4325	0
296	20240705	134900	29750380	4325	4325	4325	4325	0
297	20240705	134800	29750380	4325	4325	4325	4325	0
298	20240705	134700	29750380	4325	4325	4325	4325	5
299	20240705	134600	29728755	4335	4335	4335	4335	0
300	20240705	134500	29728755	4335	4335	4335	4335	0
301	20240705	134400	29728755	4335	4335	4335	4335	0
302	20240705	134300	29728755	4335	4335	4335	4335	0
303	20240705	134200	29728755	4335	4335	4335	4335	0
304	20240705	134100	29728755	4335	4335	4335	4335	0
305	20240705	134000	29728755	4335	4335	4335	4335	0
306	20240705	133900	29728755	4335	4335	4335	4335	0
307	20240705	133800	29728755	4335	4335	4335	4335	1
308	20240705	133700	29724420	4330	4330	4330	4330	0
309	20240705	133600	29724420	4330	4330	4330	4330	1
310	20240705	133500	29720090	4315	4315	4315	4315	0
311	20240705	133400	29720090	4315	4315	4315	4315	0
312	20240705	133300	29720090	4315	4315	4315	4315	0
313	20240705	133200	29720090	4315	4315	4315	4315	0
314	20240705	133100	29720090	4315	4315	4315	4315	0
315	20240705	133000	29720090	4315	4315	4315	4315	0
316	20240705	132900	29720090	4315	4315	4315	4315	0
317	20240705	132800	29720090	4315	4315	4315	4315	0
318	20240705	132700	29720090	4315	4315	4315	4315	0
319	20240705	132600	29720090	4315	4315	4315	4315	0
320	20240705	132500	29720090	4315	4315	4315	4315	0
321	20240705	132400	29720090	4315	4325	4325	4315	23
322	20240705	132300	29620795	4350	4350	4350	4350	0
323	20240705	132200	29620795	4350	4350	4350	4350	1
324	20240705	132100	29616445	4325	4325	4325	4325	95
325	20240705	132000	29205570	4325	4325	4325	4325	0
326	20240705	131900	29205570	4325	4325	4325	4325	0
327	20240705	131800	29205570	4325	4325	4325	4325	130
328	20240705	131700	28643320	4325	4325	4325	4325	1
329	20240705	131600	28638995	4300	4300	4300	4300	1258
330	20240705	131500	23229595	4300	4335	4335	4300	1027
331	20240705	131400	18797715	4335	4335	4335	4335	0
332	20240705	131300	18797715	4335	4335	4335	4335	83
333	20240705	131200	18437910	4335	4335	4335	4335	0
334	20240705	131100	18437910	4335	4340	4340	4335	331
335	20240705	131000	17001985	4355	4355	4355	4355	0
336	20240705	130900	17001985	4355	4355	4355	4355	0
337	20240705	130800	17001985	4355	4355	4355	4355	0
338	20240705	130700	17001985	4355	4355	4355	4355	0
339	20240705	130600	17001985	4355	4355	4355	4355	0
340	20240705	130500	17001985	4355	4355	4355	4355	0
341	20240705	130400	17001985	4355	4355	4355	4355	0
342	20240705	130300	17001985	4355	4355	4355	4355	0
343	20240705	130200	17001985	4355	4355	4355	4355	0
344	20240705	130100	17001985	4355	4355	4355	4355	0
345	20240705	130000	17001985	4355	4355	4355	4355	0
346	20240705	125900	17001985	4355	4355	4355	4355	0
347	20240705	125800	17001985	4355	4355	4355	4355	0
348	20240705	125700	17001985	4355	4355	4355	4355	0
349	20240705	125600	17001985	4355	4355	4355	4355	0
350	20240705	125500	17001985	4355	4355	4355	4355	0
351	20240705	125400	17001985	4355	4355	4355	4355	0
352	20240705	125300	17001985	4355	4355	4355	4355	0
353	20240705	125200	17001985	4355	4355	4355	4355	0
354	20240705	125100	17001985	4355	4355	4355	4355	0
355	20240705	125000	17001985	4355	4355	4355	4355	0
356	20240705	124900	17001985	4355	4355	4355	4355	0
357	20240705	124800	17001985	4355	4355	4355	4355	0
358	20240705	124700	17001985	4355	4355	4355	4355	1
359	20240705	124600	16997630	4340	4340	4340	4340	0
360	20240705	124500	16997630	4340	4340	4340	4340	0
361	20240705	124400	16997630	4340	4340	4340	4340	0
362	20240705	124300	16997630	4340	4340	4340	4340	0
363	20240705	124200	16997630	4340	4340	4340	4340	0
364	20240705	124100	16997630	4340	4340	4340	4340	100
365	20240705	124000	16563630	4345	4345	4345	4345	0
366	20240705	123900	16563630	4345	4350	4350	4345	190
367	20240705	123800	15738030	4350	4350	4350	4350	0
368	20240705	123700	15738030	4350	4350	4350	4350	0
369	20240705	123600	15738030	4350	4350	4350	4350	0
370	20240705	123500	15738030	4350	4350	4350	4350	0
371	20240705	123400	15738030	4350	4350	4350	4350	0
372	20240705	123300	15738030	4350	4350	4350	4350	0
373	20240705	123200	15738030	4350	4350	4350	4350	0
374	20240705	123100	15738030	4350	4350	4350	4350	0
375	20240705	123000	15738030	4350	4350	4350	4350	0
376	20240705	122900	15738030	4350	4350	4350	4350	0
377	20240705	122800	15738030	4350	4350	4350	4350	0
378	20240705	122700	15738030	4350	4350	4350	4350	0
379	20240705	122600	15738030	4350	4350	4350	4350	0
380	20240705	122500	15738030	4350	4350	4350	4350	0
381	20240705	122400	15738030	4350	4350	4350	4350	0
382	20240705	122300	15738030	4350	4350	4350	4350	67
383	20240705	122200	15446580	4345	4345	4345	4345	0
384	20240705	122100	15446580	4345	4345	4345	4345	10
385	20240705	122000	15403130	4345	4345	4345	4345	11
386	20240705	121900	15355335	4345	4345	4345	4345	1
387	20240705	121800	15350990	4340	4340	4340	4340	128
388	20240705	121700	14795470	4340	4340	4340	4340	0
389	20240705	121600	14795470	4340	4340	4340	4340	0
390	20240705	121500	14795470	4340	4340	4340	4340	0
391	20240705	121400	14795470	4340	4345	4345	4340	842
392	20240705	121300	11140305	4345	4345	4345	4345	0
393	20240705	121200	11140305	4345	4345	4345	4345	0
394	20240705	121100	11140305	4345	4345	4345	4345	0
395	20240705	121000	11140305	4345	4350	4350	4345	290
396	20240705	120900	9880075	4350	4350	4350	4350	0
397	20240705	120800	9880075	4350	4350	4350	4350	0
398	20240705	120700	9880075	4350	4360	4360	4350	90
399	20240705	120600	9488330	4360	4360	4360	4360	66
400	20240705	120500	9200570	4365	4365	4365	4365	0
401	20240705	120400	9200570	4365	4365	4365	4365	5
402	20240705	120300	9178745	4365	4365	4365	4365	0
403	20240705	120200	9178745	4365	4365	4365	4365	0
404	20240705	120100	9178745	4365	4365	4365	4365	2
405	20240705	120000	9170015	4365	4365	4365	4365	0
406	20240705	115900	9170015	4365	4365	4365	4365	0
407	20240705	115800	9170015	4365	4365	4365	4365	0
408	20240705	115700	9170015	4365	4365	4365	4365	0
409	20240705	115600	9170015	4365	4365	4365	4365	0
410	20240705	115500	9170015	4365	4365	4365	4365	0
411	20240705	115400	9170015	4365	4365	4365	4365	0
412	20240705	115300	9170015	4365	4365	4365	4365	0
413	20240705	115200	9170015	4365	4365	4365	4365	0
414	20240705	115100	9170015	4365	4365	4365	4365	0
415	20240705	115000	9170015	4365	4365	4365	4365	0
416	20240705	114900	9170015	4365	4365	4365	4365	0
417	20240705	114800	9170015	4365	4365	4365	4365	0
418	20240705	114700	9170015	4365	4365	4365	4365	0
419	20240705	114600	9170015	4365	4365	4365	4365	0
420	20240705	114500	9170015	4365	4365	4365	4365	0
421	20240705	114400	9170015	4365	4365	4365	4365	0
422	20240705	114300	9170015	4365	4365	4365	4365	0
423	20240705	114200	9170015	4365	4365	4365	4365	0
424	20240705	114100	9170015	4365	4365	4365	4365	0
425	20240705	114000	9170015	4365	4365	4365	4365	0
426	20240705	113900	9170015	4365	4365	4365	4365	0
427	20240705	113800	9170015	4365	4365	4365	4365	0
428	20240705	113700	9170015	4365	4365	4365	4365	0
429	20240705	113600	9170015	4365	4365	4365	4365	0
430	20240705	113500	9170015	4365	4365	4365	4365	0
431	20240705	113400	9170015	4365	4365	4365	4365	1
432	20240705	113300	9165650	4350	4350	4350	4350	0
433	20240705	113200	9165650	4350	4350	4350	4350	0
434	20240705	113100	9165650	4350	4350	4350	4350	0
435	20240705	113000	9165650	4350	4350	4350	4350	0
436	20240705	112900	9165650	4350	4350	4350	4350	0
437	20240705	112800	9165650	4350	4350	4350	4350	0
438	20240705	112700	9165650	4350	4365	4365	4350	257
439	20240705	112600	8047655	4370	4370	4370	4370	1
440	20240705	112500	8043285	4375	4375	4375	4375	0
441	20240705	112400	8043285	4375	4375	4375	4375	0
442	20240705	112300	8043285	4375	4375	4375	4375	0
443	20240705	112200	8043285	4375	4375	4375	4375	0
444	20240705	112100	8043285	4375	4375	4375	4375	0
445	20240705	112000	8043285	4375	4375	4375	4375	0
446	20240705	111900	8043285	4375	4375	4375	4375	0
447	20240705	111800	8043285	4375	4375	4375	4375	0
448	20240705	111700	8043285	4375	4375	4375	4375	0
449	20240705	111600	8043285	4375	4375	4375	4375	1
450	20240705	111500	8038910	4375	4375	4375	4375	0
451	20240705	111400	8038910	4375	4375	4375	4375	0
452	20240705	111300	8038910	4375	4380	4380	4375	100
453	20240705	111200	7601405	4375	4375	4375	4375	0
454	20240705	111100	7601405	4375	4375	4375	4375	0
455	20240705	111000	7601405	4375	4375	4375	4375	0
456	20240705	110900	7601405	4375	4375	4375	4375	0
457	20240705	110800	7601405	4375	4375	4375	4375	0
458	20240705	110700	7601405	4375	4375	4375	4375	0
459	20240705	110600	7601405	4375	4375	4375	4375	0
460	20240705	110500	7601405	4375	4375	4375	4375	0
461	20240705	110400	7601405	4375	4375	4375	4375	0
462	20240705	110300	7601405	4375	4375	4375	4375	572
463	20240705	110200	5098905	4400	4400	4400	4400	0
464	20240705	110100	5098905	4400	4400	4400	4400	0
465	20240705	110000	5098905	4400	4400	4400	4400	0
466	20240705	105900	5098905	4400	4400	4400	4400	0
467	20240705	105800	5098905	4400	4400	4400	4400	0
468	20240705	105700	5098905	4400	4400	4400	4400	0
469	20240705	105600	5098905	4400	4400	4400	4400	0
470	20240705	105500	5098905	4400	4400	4400	4400	0
471	20240705	105400	5098905	4400	4400	4400	4400	0
472	20240705	105300	5098905	4400	4400	4400	4400	0
473	20240705	105200	5098905	4400	4400	4400	4400	0
474	20240705	105100	5098905	4400	4400	4400	4400	0
475	20240705	105000	5098905	4400	4400	4400	4400	0
476	20240705	104900	5098905	4400	4400	4400	4400	0
477	20240705	104800	5098905	4400	4400	4400	4400	0
478	20240705	104700	5098905	4400	4400	4400	4400	0
479	20240705	104600	5098905	4400	4400	4400	4400	0
480	20240705	104500	5098905	4400	4400	4400	4400	0
481	20240705	104400	5098905	4400	4400	4400	4400	0
482	20240705	104300	5098905	4400	4400	4400	4400	0
483	20240705	104200	5098905	4400	4400	4400	4400	0
484	20240705	104100	5098905	4400	4400	4400	4400	0
485	20240705	104000	5098905	4400	4400	4400	4400	0
486	20240705	103900	5098905	4400	4400	4400	4400	0
487	20240705	103800	5098905	4400	4400	4400	4400	0
488	20240705	103700	5098905	4400	4400	4400	4400	0
489	20240705	103600	5098905	4400	4400	4400	4400	0
490	20240705	103500	5098905	4400	4400	4400	4400	0
491	20240705	103400	5098905	4400	4400	4400	4400	0
492	20240705	103300	5098905	4400	4400	4400	4400	0
493	20240705	103200	5098905	4400	4400	4400	4400	0
494	20240705	103100	5098905	4400	4400	4400	4400	0
495	20240705	103000	5098905	4400	4400	4400	4400	0
496	20240705	102900	5098905	4400	4400	4400	4400	0
497	20240705	102800	5098905	4400	4400	4400	4400	70
498	20240705	102700	4790905	4400	4400	4400	4400	0
499	20240705	102600	4790905	4400	4400	4400	4400	2
500	20240705	102500	4782105	4415	4415	4415	4415	0
501	20240705	102400	4782105	4415	4415	4415	4415	0
502	20240705	102300	4782105	4415	4415	4415	4415	0
503	20240705	102200	4782105	4415	4415	4415	4415	30
504	20240705	102100	4649655	4410	4410	4410	4410	0
505	20240705	102000	4649655	4410	4410	4410	4410	0
506	20240705	101900	4649655	4410	4410	4410	4410	0
507	20240705	101800	4649655	4410	4410	4410	4410	0
508	20240705	101700	4649655	4410	4410	4410	4410	0
509	20240705	101600	4649655	4410	4410	4410	4410	200
510	20240705	101500	3767655	4410	4410	4410	4410	0
511	20240705	101400	3767655	4410	4410	4410	4410	0
512	20240705	101300	3767655	4410	4410	4410	4410	0
513	20240705	101200	3767655	4410	4410	4410	4410	0
514	20240705	101100	3767655	4410	4410	4410	4410	0
515	20240705	101000	3767655	4410	4410	4410	4410	0
516	20240705	100900	3767655	4410	4410	4410	4410	0
517	20240705	100800	3767655	4410	4410	4410	4410	0
518	20240705	100700	3767655	4410	4410	4410	4410	0
519	20240705	100600	3767655	4410	4410	4410	4410	0
520	20240705	100500	3767655	4410	4410	4410	4410	0
521	20240705	100400	3767655	4410	4410	4410	4410	0
522	20240705	100300	3767655	4410	4410	4410	4410	1
523	20240705	100200	3763245	4375	4375	4375	4375	0
524	20240705	100100	3763245	4375	4375	4375	4375	0
525	20240705	100000	3763245	4375	4375	4375	4375	0
526	20240705	095900	3763245	4375	4375	4375	4375	0
527	20240705	095800	3763245	4375	4375	4375	4375	0
528	20240705	095700	3763245	4375	4375	4375	4375	0
529	20240705	095600	3763245	4375	4375	4375	4375	18
530	20240705	095500	3684495	4385	4385	4385	4385	0
531	20240705	095400	3684495	4385	4385	4385	4385	300
532	20240705	095300	2368995	4415	4415	4415	4415	0
533	20240705	095200	2368995	4415	4415	4415	4415	0
534	20240705	095100	2368995	4415	4415	4415	4415	0
535	20240705	095000	2368995	4415	4415	4415	4415	0
536	20240705	094900	2368995	4415	4415	4415	4415	0
537	20240705	094800	2368995	4415	4415	4415	4415	0
538	20240705	094700	2368995	4415	4415	4415	4415	0
539	20240705	094600	2368995	4415	4415	4415	4415	0
540	20240705	094500	2368995	4415	4415	4415	4415	1
541	20240705	094400	2364580	4415	4415	4415	4415	1
542	20240705	094300	2360165	4390	4390	4390	4390	0
543	20240705	094200	2360165	4390	4390	4390	4390	0
544	20240705	094100	2360165	4390	4390	4390	4390	0
545	20240705	094000	2360165	4390	4390	4390	4390	0
546	20240705	093900	2360165	4390	4390	4390	4390	0
547	20240705	093800	2360165	4390	4390	4390	4390	0
548	20240705	093700	2360165	4390	4390	4390	4390	0
549	20240705	093600	2360165	4390	4390	4390	4390	0
550	20240705	093500	2360165	4390	4390	4390	4390	0
551	20240705	093400	2360165	4390	4390	4390	4390	0
552	20240705	093300	2360165	4390	4390	4390	4390	0
553	20240705	093200	2360165	4390	4390	4390	4390	0
554	20240705	093100	2360165	4390	4395	4395	4390	210
555	20240705	093000	1438235	4425	4425	4425	4425	0
556	20240705	092900	1438235	4425	4425	4425	4425	0
557	20240705	092800	1438235	4425	4425	4425	4425	0
558	20240705	092700	1438235	4425	4425	4425	4425	0
559	20240705	092600	1438235	4425	4425	4425	4425	0
560	20240705	092500	1438235	4425	4425	4425	4425	0
561	20240705	092400	1438235	4425	4430	4430	4425	7
562	20240705	092300	1407245	4440	4440	4440	4440	0
563	20240705	092200	1407245	4440	4440	4440	4440	0
564	20240705	092100	1407245	4440	4440	4440	4440	22
565	20240705	092000	1309565	4440	4370	4440	4370	197
566	20240705	091900	447785	4370	4370	4370	4370	0
567	20240705	091800	447785	4370	4370	4370	4370	0
568	20240705	091700	447785	4370	4370	4370	4370	0
569	20240705	091600	447785	4370	4370	4370	4370	0
570	20240705	091500	447785	4370	4370	4370	4370	1
571	20240705	091400	443415	4350	4350	4350	4350	1
572	20240705	091300	439065	4345	4345	4345	4345	0
573	20240705	091200	439065	4345	4345	4345	4345	0
574	20240705	091100	439065	4345	4345	4345	4345	1
575	20240705	091000	434720	4370	4370	4370	4370	1
576	20240705	090900	430350	4345	4345	4345	4345	23
577	20240705	090800	330415	4370	4370	4370	4370	0
578	20240705	090700	330415	4370	4370	4370	4370	0
579	20240705	090600	330415	4370	4370	4370	4370	0
580	20240705	090500	330415	4370	4370	4370	4370	0
581	20240705	090400	330415	4370	4370	4370	4370	1
582	20240705	090300	326045	4335	4335	4335	4335	0
583	20240705	090200	326045	4335	4335	4335	4335	0
584	20240705	090100	326045	4335	4335	4335	4335	52
585	20240705	090000	100625	4375	4375	4375	4375	23