KissMeData/030610/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191500	386310845	4980	4980	4980	4980	1551
3	20240702	191400	386310845	4980	4980	4980	4980	0
4	20240702	191300	386310845	4980	4980	4980	4980	0
5	20240702	191200	386310845	4980	4980	4980	4980	0
6	20240702	191100	386310845	4980	4980	4980	4980	0
7	20240702	191000	386310845	4980	4980	4980	4980	0
8	20240702	190900	386310845	4980	4980	4980	4980	0
9	20240702	190800	386310845	4980	4980	4980	4980	0
10	20240702	190700	386310845	4980	4980	4980	4980	0
11	20240702	190600	386310845	4980	4980	4980	4980	0
12	20240702	190500	386310845	4980	4980	4980	4980	0
13	20240702	190400	386310845	4980	4980	4980	4980	0
14	20240702	190300	386310845	4980	4980	4980	4980	0
15	20240702	190200	386310845	4980	4980	4980	4980	0
16	20240702	190100	386310845	4980	4980	4980	4980	0
17	20240702	190000	386310845	4980	4980	4980	4980	0
18	20240702	185900	386310845	4980	4980	4980	4980	0
19	20240702	185800	386310845	4980	4980	4980	4980	0
20	20240702	185700	386310845	4980	4980	4980	4980	0
21	20240702	185600	386310845	4980	4980	4980	4980	0
22	20240702	185500	386310845	4980	4980	4980	4980	0
23	20240702	185400	386310845	4980	4980	4980	4980	0
24	20240702	185300	386310845	4980	4980	4980	4980	0
25	20240702	185200	386310845	4980	4980	4980	4980	0
26	20240702	185100	386310845	4980	4980	4980	4980	0
27	20240702	185000	386310845	4980	4980	4980	4980	0
28	20240702	184900	386310845	4980	4980	4980	4980	0
29	20240702	184800	386310845	4980	4980	4980	4980	0
30	20240702	184700	386310845	4980	4980	4980	4980	0
31	20240702	184600	386310845	4980	4980	4980	4980	0
32	20240702	184500	386310845	4980	4980	4980	4980	1551
33	20240702	184400	386310845	4980	4980	4980	4980	0
34	20240702	184300	386310845	4980	4980	4980	4980	0
35	20240702	184200	386310845	4980	4980	4980	4980	0
36	20240702	184100	386310845	4980	4980	4980	4980	0
37	20240702	184000	386310845	4980	4980	4980	4980	0
38	20240702	183900	386310845	4980	4980	4980	4980	0
39	20240702	183800	386310845	4980	4980	4980	4980	0
40	20240702	183700	386310845	4980	4980	4980	4980	0
41	20240702	183600	386310845	4980	4980	4980	4980	0
42	20240702	183500	386310845	4980	4980	4980	4980	0
43	20240702	183400	386310845	4980	4980	4980	4980	0
44	20240702	183300	386310845	4980	4980	4980	4980	0
45	20240702	183200	386310845	4980	4980	4980	4980	0
46	20240702	183100	386310845	4980	4980	4980	4980	0
47	20240702	183000	386310845	4980	4980	4980	4980	0
48	20240702	182900	386310845	4980	4980	4980	4980	0
49	20240702	182800	386310845	4980	4980	4980	4980	0
50	20240702	182700	386310845	4980	4980	4980	4980	0
51	20240702	182600	386310845	4980	4980	4980	4980	0
52	20240702	182500	386310845	4980	4980	4980	4980	0
53	20240702	182400	386310845	4980	4980	4980	4980	0
54	20240702	182300	386310845	4980	4980	4980	4980	0
55	20240702	182200	386310845	4980	4980	4980	4980	0
56	20240702	182100	386310845	4980	4980	4980	4980	0
57	20240702	182000	386310845	4980	4980	4980	4980	0
58	20240702	181900	386310845	4980	4980	4980	4980	0
59	20240702	181800	386310845	4980	4980	4980	4980	0
60	20240702	181700	386310845	4980	4980	4980	4980	0
61	20240702	181600	386310845	4980	4980	4980	4980	0
62	20240702	181500	386310845	4980	4980	4980	4980	1551
63	20240702	181400	386310845	4980	4980	4980	4980	0
64	20240702	181300	386310845	4980	4980	4980	4980	0
65	20240702	181200	386310845	4980	4980	4980	4980	0
66	20240702	181100	386310845	4980	4980	4980	4980	0
67	20240702	181000	386310845	4980	4980	4980	4980	0
68	20240702	180900	386310845	4980	4980	4980	4980	0
69	20240702	180800	386310845	4980	4980	4980	4980	0
70	20240702	180700	386310845	4980	4980	4980	4980	0
71	20240702	180600	386310845	4980	4980	4980	4980	0
72	20240702	180500	386310845	4980	4980	4980	4980	0
73	20240702	180400	386310845	4980	4980	4980	4980	0
74	20240702	180300	386310845	4980	4980	4980	4980	0
75	20240702	180200	386310845	4980	4980	4980	4980	0
76	20240702	180100	386310845	4980	4980	4980	4980	0
77	20240702	180000	386310845	4980	4980	4980	4980	0
78	20240702	175900	386310845	4980	4980	4980	4980	0
79	20240702	175800	386310845	4980	4980	4980	4980	0
80	20240702	175700	386310845	4980	4980	4980	4980	0
81	20240702	175600	386310845	4980	4980	4980	4980	0
82	20240702	175500	386310845	4980	4980	4980	4980	0
83	20240702	175400	386310845	4980	4980	4980	4980	0
84	20240702	175300	386310845	4980	4980	4980	4980	0
85	20240702	175200	386310845	4980	4980	4980	4980	0
86	20240702	175100	386310845	4980	4980	4980	4980	0
87	20240702	175000	386310845	4980	4980	4980	4980	0
88	20240702	174900	386310845	4980	4980	4980	4980	0
89	20240702	174800	386310845	4980	4980	4980	4980	0
90	20240702	174700	386310845	4980	4980	4980	4980	0
91	20240702	174600	386310845	4980	4980	4980	4980	0
92	20240702	174500	386310845	4980	4980	4980	4980	1551
93	20240702	174400	386310845	4980	4980	4980	4980	0
94	20240702	174300	386310845	4980	4980	4980	4980	0
95	20240702	174200	386310845	4980	4980	4980	4980	0
96	20240702	174100	386310845	4980	4980	4980	4980	0
97	20240702	174000	386310845	4980	4980	4980	4980	0
98	20240702	173900	386310845	4980	4980	4980	4980	0
99	20240702	173800	386310845	4980	4980	4980	4980	0
100	20240702	173700	386310845	4980	4980	4980	4980	0
101	20240702	173600	386310845	4980	4980	4980	4980	0
102	20240702	173500	386310845	4980	4980	4980	4980	0
103	20240702	173400	386310845	4980	4980	4980	4980	0
104	20240702	173300	386310845	4980	4980	4980	4980	0
105	20240702	173200	386310845	4980	4980	4980	4980	0
106	20240702	173100	386310845	4980	4980	4980	4980	0
107	20240702	173000	386310845	4980	4980	4980	4980	0
108	20240702	172900	386310845	4980	4980	4980	4980	0
109	20240702	172800	386310845	4980	4980	4980	4980	0
110	20240702	172700	386310845	4980	4980	4980	4980	0
111	20240702	172600	386310845	4980	4980	4980	4980	0
112	20240702	172500	386310845	4980	4980	4980	4980	0
113	20240702	172400	386310845	4980	4980	4980	4980	0
114	20240702	172300	386310845	4980	4980	4980	4980	0
115	20240702	172200	386310845	4980	4980	4980	4980	0
116	20240702	172100	386310845	4980	4980	4980	4980	0
117	20240702	172000	386310845	4980	4980	4980	4980	0
118	20240702	171900	386310845	4980	4980	4980	4980	0
119	20240702	171800	386310845	4980	4980	4980	4980	0
120	20240702	171700	386310845	4980	4980	4980	4980	0
121	20240702	171600	386310845	4980	4980	4980	4980	0
122	20240702	171500	386310845	4980	4980	4980	4980	1551
123	20240702	171400	386310845	4980	4980	4980	4980	0
124	20240702	171300	386310845	4980	4980	4980	4980	0
125	20240702	171200	386310845	4980	4980	4980	4980	0
126	20240702	171100	386310845	4980	4980	4980	4980	0
127	20240702	171000	386310845	4980	4980	4980	4980	0
128	20240702	170900	386310845	4980	4980	4980	4980	0
129	20240702	170800	386310845	4980	4980	4980	4980	0
130	20240702	170700	386310845	4980	4980	4980	4980	0
131	20240702	170600	386310845	4980	4980	4980	4980	0
132	20240702	170500	386310845	4980	4980	4980	4980	0
133	20240702	170400	386310845	4980	4980	4980	4980	0
134	20240702	170300	386310845	4980	4980	4980	4980	0
135	20240702	170200	386310845	4980	4980	4980	4980	0
136	20240702	170100	386310845	4980	4980	4980	4980	0
137	20240702	170000	386310845	4980	4980	4980	4980	0
138	20240702	165900	386310845	4980	4980	4980	4980	0
139	20240702	165800	386310845	4980	4980	4980	4980	0
140	20240702	165700	386310845	4980	4980	4980	4980	0
141	20240702	165600	386310845	4980	4980	4980	4980	0
142	20240702	165500	386310845	4980	4980	4980	4980	0
143	20240702	165400	386310845	4980	4980	4980	4980	0
144	20240702	165300	386310845	4980	4980	4980	4980	0
145	20240702	165200	386310845	4980	4980	4980	4980	0
146	20240702	165100	386310845	4980	4980	4980	4980	0
147	20240702	165000	386310845	4980	4980	4980	4980	0
148	20240702	164900	386310845	4980	4980	4980	4980	0
149	20240702	164800	386310845	4980	4980	4980	4980	0
150	20240702	164700	386310845	4980	4980	4980	4980	0
151	20240702	164600	386310845	4980	4980	4980	4980	0
152	20240702	164500	386310845	4980	4980	4980	4980	1551
153	20240702	164400	386310845	4980	4980	4980	4980	0
154	20240702	164300	386310845	4980	4980	4980	4980	0
155	20240702	164200	386310845	4980	4980	4980	4980	0
156	20240702	164100	386310845	4980	4980	4980	4980	0
157	20240702	164000	386310845	4980	4980	4980	4980	0
158	20240702	163900	386310845	4980	4980	4980	4980	0
159	20240702	163800	386310845	4980	4980	4980	4980	0
160	20240702	163700	386310845	4980	4980	4980	4980	0
161	20240702	163600	386310845	4980	4980	4980	4980	0
162	20240702	163500	386310845	4980	4980	4980	4980	0
163	20240702	163400	386310845	4980	4980	4980	4980	0
164	20240702	163300	386310845	4980	4980	4980	4980	0
165	20240702	163200	386310845	4980	4980	4980	4980	0
166	20240702	163100	386310845	4980	4980	4980	4980	0
167	20240702	163000	386310845	4980	4980	4980	4980	0
168	20240702	162900	386310845	4980	4980	4980	4980	0
169	20240702	162800	386310845	4980	4980	4980	4980	0
170	20240702	162700	386310845	4980	4980	4980	4980	0
171	20240702	162600	386310845	4980	4980	4980	4980	0
172	20240702	162500	386310845	4980	4980	4980	4980	0
173	20240702	162400	386310845	4980	4980	4980	4980	0
174	20240702	162300	386310845	4980	4980	4980	4980	0
175	20240702	162200	386310845	4980	4980	4980	4980	0
176	20240702	162100	386310845	4980	4980	4980	4980	0
177	20240702	162000	386310845	4980	4980	4980	4980	0
178	20240702	161900	386310845	4980	4980	4980	4980	0
179	20240702	161800	386310845	4980	4980	4980	4980	0
180	20240702	161700	386310845	4980	4980	4980	4980	0
181	20240702	161600	386310845	4980	4980	4980	4980	0
182	20240702	161500	386310845	4980	4980	4980	4980	1551
183	20240702	161400	386310845	4980	4980	4980	4980	0
184	20240702	161300	386310845	4980	4980	4980	4980	0
185	20240702	161200	386310845	4980	4980	4980	4980	0
186	20240702	161100	386310845	4980	4980	4980	4980	0
187	20240702	161000	386310845	4980	4980	4980	4980	0
188	20240702	160900	386310845	4980	4980	4980	4980	0
189	20240702	160800	386310845	4980	4980	4980	4980	0
190	20240702	160700	386310845	4980	4980	4980	4980	0
191	20240702	160600	386310845	4980	4980	4980	4980	0
192	20240702	160500	386310845	4980	4980	4980	4980	0
193	20240702	160400	386310845	4980	4980	4980	4980	0
194	20240702	160300	386310845	4980	4980	4980	4980	0
195	20240702	160200	386310845	4980	4980	4980	4980	0
196	20240702	160100	386310845	4980	4980	4980	4980	0
197	20240702	160000	386310845	4980	4980	4980	4980	0
198	20240702	155900	386310845	4980	4980	4980	4980	0
199	20240702	155800	386310845	4980	4980	4980	4980	0
200	20240702	155700	386310845	4980	4980	4980	4980	0
201	20240702	155600	386310845	4980	4980	4980	4980	0
202	20240702	155500	386310845	4980	4980	4980	4980	0
203	20240702	155400	386310845	4980	4980	4980	4980	0
204	20240702	155300	386310845	4980	4980	4980	4980	0
205	20240702	155200	386310845	4980	4980	4980	4980	0
206	20240702	155100	386310845	4980	4980	4980	4980	0
207	20240702	155000	386310845	4980	4980	4980	4980	0
208	20240702	154900	386310845	4980	4980	4980	4980	0
209	20240702	154800	386310845	4980	4980	4980	4980	0
210	20240702	154700	386310845	4980	4980	4980	4980	0
211	20240702	154600	386310845	4980	4980	4980	4980	0
212	20240702	154500	386310845	4980	4980	4980	4980	1551
213	20240702	154400	386310845	4980	4980	4980	4980	0
214	20240702	154300	386310845	4980	4980	4980	4980	0
215	20240702	154200	386310845	4980	4980	4980	4980	0
216	20240702	154100	386310845	4980	4980	4980	4980	0
217	20240702	154000	386310845	4980	4980	4980	4980	0
218	20240702	153900	386310845	4980	4980	4980	4980	0
219	20240702	153800	386310845	4980	4980	4980	4980	0
220	20240702	153700	386310845	4980	4980	4980	4980	0
221	20240702	153600	386310845	4980	4980	4980	4980	0
222	20240702	153500	386310845	4980	4980	4980	4980	0
223	20240702	153400	386310845	4980	4980	4980	4980	0
224	20240702	153300	386310845	4980	4980	4980	4980	0
225	20240702	153200	386310845	4980	4980	4980	4980	0
226	20240702	153100	386310845	4980	4980	4980	4980	0
227	20240702	153000	386310845	4980	4980	4980	4980	1551
228	20240702	152900	378586865	4980	4980	4980	4980	0
229	20240702	152800	378586865	4980	4980	4980	4980	0
230	20240702	152700	378586865	4980	4980	4980	4980	0
231	20240702	152600	378586865	4980	4980	4980	4980	0
232	20240702	152500	378586865	4980	4980	4980	4980	0
233	20240702	152400	378586865	4980	4980	4980	4980	0
234	20240702	152300	378586865	4980	4980	4980	4980	0
235	20240702	152200	378586865	4980	4980	4980	4980	0
236	20240702	152100	378586865	4980	4980	4980	4980	0
237	20240702	152000	378586865	4980	4980	4980	4980	0
238	20240702	151900	378586865	4980	4980	4980	4980	2
239	20240702	151800	378576905	4975	4975	4975	4975	0
240	20240702	151700	378576905	4975	4975	4975	4975	0
241	20240702	151600	378576905	4975	4975	4975	4975	0
242	20240702	151500	378576905	4975	4975	4975	4975	0
243	20240702	151400	378576905	4975	4975	4975	4975	0
244	20240702	151300	378576905	4975	4975	4975	4975	0
245	20240702	151200	378576905	4975	4980	4980	4975	193
246	20240702	151100	377616725	4980	4980	4980	4980	33
247	20240702	151000	377452385	4975	4970	4975	4970	5
248	20240702	150900	377427525	4970	4970	4970	4970	2
249	20240702	150800	377417585	4970	4970	4970	4970	0
250	20240702	150700	377417585	4970	4970	4970	4970	2
251	20240702	150600	377407645	4965	4965	4965	4965	1
252	20240702	150500	377402680	4965	4965	4965	4965	0
253	20240702	150400	377402680	4965	4965	4965	4965	0
254	20240702	150300	377402680	4965	4965	4965	4965	2
255	20240702	150200	377392750	4960	4960	4960	4960	0
256	20240702	150100	377392750	4960	4960	4960	4960	0
257	20240702	150000	377392750	4960	4960	4960	4960	0
258	20240702	145900	377392750	4960	4960	4960	4960	0
259	20240702	145800	377392750	4960	4960	4960	4960	0
260	20240702	145700	377392750	4960	4960	4960	4960	1
261	20240702	145600	377387790	4965	4965	4965	4965	0
262	20240702	145500	377387790	4965	4965	4965	4965	6
263	20240702	145400	377358000	4965	4965	4965	4965	7
264	20240702	145300	377323245	4965	4965	4965	4965	11
265	20240702	145200	377268630	4965	4965	4980	4965	13
266	20240702	145100	377203995	4965	4965	4965	4965	9
267	20240702	145000	377159310	4965	4965	4965	4965	8
268	20240702	144900	377119590	4965	4965	4980	4965	6
269	20240702	144800	377089770	4965	4965	4965	4965	0
270	20240702	144700	377089770	4965	4965	4965	4965	3
271	20240702	144600	377074875	4965	4965	4965	4965	2
272	20240702	144500	377064945	4965	4965	4965	4965	0
273	20240702	144400	377064945	4965	4965	4980	4965	31
274	20240702	144300	376910610	4965	4965	4965	4965	0
275	20240702	144200	376910610	4965	4965	4965	4965	6
276	20240702	144100	376880820	4980	4980	4980	4980	0
277	20240702	144000	376880820	4980	4980	4980	4980	0
278	20240702	143900	376880820	4980	4980	4980	4980	0
279	20240702	143800	376880820	4980	4980	4980	4980	0
280	20240702	143700	376880820	4980	4980	4980	4980	0
281	20240702	143600	376880820	4980	4980	4980	4980	0
282	20240702	143500	376880820	4980	4980	4980	4980	0
283	20240702	143400	376880820	4980	4980	4980	4980	0
284	20240702	143300	376880820	4980	4980	4980	4980	0
285	20240702	143200	376880820	4980	4980	4980	4980	0
286	20240702	143100	376880820	4980	4980	4980	4980	0
287	20240702	143000	376880820	4980	4980	4980	4980	0
288	20240702	142900	376880820	4980	4980	4980	4980	0
289	20240702	142800	376880820	4980	4980	4980	4980	0
290	20240702	142700	376880820	4980	4980	4980	4980	93
291	20240702	142600	376417680	4980	4980	4980	4980	0
292	20240702	142500	376417680	4980	4980	4980	4980	0
293	20240702	142400	376417680	4980	4980	4980	4980	134
294	20240702	142300	375750360	4980	4960	4980	4960	4823
295	20240702	142200	351800390	4955	4960	4960	4955	4671
296	20240702	142100	328632560	4970	4970	4970	4970	0
297	20240702	142000	328632560	4970	4970	4970	4965	180
298	20240702	141900	327737965	4960	4960	4960	4960	0
299	20240702	141800	327737965	4960	4960	4960	4960	0
300	20240702	141700	327737965	4960	4960	4960	4960	0
301	20240702	141600	327737965	4960	4960	4960	4960	0
302	20240702	141500	327737965	4960	4960	4960	4960	244
303	20240702	141400	326527725	4960	4960	4960	4960	0
304	20240702	141300	326527725	4960	4960	4960	4960	155
305	20240702	141200	325758925	4960	4965	4965	4960	4846
306	20240702	141100	301722760	4960	4960	4960	4960	0
307	20240702	141000	301722760	4960	4960	4960	4960	0
308	20240702	140900	301722760	4960	4960	4960	4960	0
309	20240702	140800	301722760	4960	4960	4960	4960	0
310	20240702	140700	301722760	4960	4960	4960	4960	0
311	20240702	140600	301722760	4960	4960	4960	4960	14
312	20240702	140500	301653320	4960	4960	4960	4960	575
313	20240702	140400	298801320	4980	4980	4980	4980	0
314	20240702	140300	298801320	4980	4980	4980	4980	0
315	20240702	140200	298801320	4980	4980	4980	4980	0
316	20240702	140100	298801320	4980	4980	4980	4980	0
317	20240702	140000	298801320	4980	4980	4980	4980	0
318	20240702	135900	298801320	4980	4965	4980	4965	280
319	20240702	135800	297410970	4965	4965	4965	4965	0
320	20240702	135700	297410970	4965	4965	4965	4965	50
321	20240702	135600	297162720	4965	4965	4965	4965	138
322	20240702	135500	296477550	4965	4965	4965	4965	0
323	20240702	135400	296477550	4965	4965	4965	4965	0
324	20240702	135300	296477550	4965	4965	4965	4965	0
325	20240702	135200	296477550	4965	4965	4965	4965	0
326	20240702	135100	296477550	4965	4965	4965	4965	0
327	20240702	135000	296477550	4965	4965	4965	4965	0
328	20240702	134900	296477550	4965	4965	4965	4965	0
329	20240702	134800	296477550	4965	4965	4965	4965	47
330	20240702	134700	296244195	4965	4965	4965	4965	0
331	20240702	134600	296244195	4965	4965	4965	4965	40
332	20240702	134500	296045595	4965	4965	4965	4965	0
333	20240702	134400	296045595	4965	4965	4965	4965	0
334	20240702	134300	296045595	4965	4965	4965	4965	0
335	20240702	134200	296045595	4965	4965	4965	4965	0
336	20240702	134100	296045595	4965	4965	4965	4965	0
337	20240702	134000	296045595	4965	4965	4965	4965	0
338	20240702	133900	296045595	4965	4965	4965	4965	0
339	20240702	133800	296045595	4965	4965	4965	4965	0
340	20240702	133700	296045595	4965	4965	4965	4965	0
341	20240702	133600	296045595	4965	4965	4965	4965	0
342	20240702	133500	296045595	4965	4965	4965	4965	0
343	20240702	133400	296045595	4965	4965	4965	4965	0
344	20240702	133300	296045595	4965	4965	4965	4965	202
345	20240702	133200	295042665	4965	4965	4965	4965	0
346	20240702	133100	295042665	4965	4965	4965	4965	0
347	20240702	133000	295042665	4965	4965	4965	4965	0
348	20240702	132900	295042665	4965	4965	4965	4965	0
349	20240702	132800	295042665	4965	4965	4965	4965	0
350	20240702	132700	295042665	4965	4965	4965	4965	0
351	20240702	132600	295042665	4965	4965	4965	4965	0
352	20240702	132500	295042665	4965	4965	4965	4965	0
353	20240702	132400	295042665	4965	4965	4965	4965	0
354	20240702	132300	295042665	4965	4965	4965	4965	0
355	20240702	132200	295042665	4965	4965	4965	4965	0
356	20240702	132100	295042665	4965	4965	4965	4965	45
357	20240702	132000	294819240	4970	4970	4970	4970	1
358	20240702	131900	294814270	4965	4965	4965	4965	0
359	20240702	131800	294814270	4965	4965	4965	4965	0
360	20240702	131700	294814270	4965	4965	4965	4965	100
361	20240702	131600	294317770	4965	4965	4965	4965	0
362	20240702	131500	294317770	4965	4965	4965	4965	0
363	20240702	131400	294317770	4965	4965	4965	4965	1900
364	20240702	131300	284884270	4965	4965	4965	4965	1
365	20240702	131200	284879305	4970	4970	4970	4970	125
366	20240702	131100	284258055	4970	4975	4975	4970	4000
367	20240702	131000	264378050	4970	4970	4970	4970	0
368	20240702	130900	264378050	4970	4970	4970	4970	0
369	20240702	130800	264378050	4970	4970	4970	4970	0
370	20240702	130700	264378050	4970	4970	4970	4970	0
371	20240702	130600	264378050	4970	4970	4970	4970	0
372	20240702	130500	264378050	4970	4970	4970	4970	0
373	20240702	130400	264378050	4970	4970	4970	4970	0
374	20240702	130300	264378050	4970	4970	4970	4970	0
375	20240702	130200	264378050	4970	4970	4970	4970	0
376	20240702	130100	264378050	4970	4970	4970	4970	0
377	20240702	130000	264378050	4970	4970	4970	4970	0
378	20240702	125900	264378050	4970	4970	4970	4970	0
379	20240702	125800	264378050	4970	4970	4970	4970	0
380	20240702	125700	264378050	4970	4970	4970	4970	1
381	20240702	125600	264373080	4970	4975	4975	4970	500
382	20240702	125500	261887960	4980	4980	4980	4980	0
383	20240702	125400	261887960	4980	4980	4980	4980	0
384	20240702	125300	261887960	4980	4980	4980	4980	0
385	20240702	125200	261887960	4980	4980	4980	4980	25
386	20240702	125100	261763460	4980	4980	4980	4980	0
387	20240702	125000	261763460	4980	4980	4980	4980	0
388	20240702	124900	261763460	4980	4980	4980	4980	0
389	20240702	124800	261763460	4980	4980	4980	4980	0
390	20240702	124700	261763460	4980	4980	4980	4980	130
391	20240702	124600	261116060	4980	4980	4980	4980	0
392	20240702	124500	261116060	4980	4980	4980	4980	0
393	20240702	124400	261116060	4980	4980	4980	4980	0
394	20240702	124300	261116060	4980	4980	4980	4980	2
395	20240702	124200	261106100	4985	4985	4985	4985	0
396	20240702	124100	261106100	4985	4985	4985	4985	1
397	20240702	124000	261101115	4985	4985	4985	4985	2
398	20240702	123900	261091145	4985	4985	4985	4985	1
399	20240702	123800	261086160	4980	4980	4980	4980	0
400	20240702	123700	261086160	4980	4980	4980	4980	2
401	20240702	123600	261076200	4990	4990	4990	4990	0
402	20240702	123500	261076200	4990	4990	4990	4990	0
403	20240702	123400	261076200	4990	4990	4990	4990	0
404	20240702	123300	261076200	4990	4985	4990	4985	27
405	20240702	123200	260941600	4975	4975	4975	4975	0
406	20240702	123100	260941600	4975	4975	4975	4975	0
407	20240702	123000	260941600	4975	4975	4975	4975	0
408	20240702	122900	260941600	4975	4975	4975	4975	0
409	20240702	122800	260941600	4975	4975	4975	4975	0
410	20240702	122700	260941600	4975	4975	4975	4975	0
411	20240702	122600	260941600	4975	4975	4975	4975	0
412	20240702	122500	260941600	4975	4975	4975	4975	0
413	20240702	122400	260941600	4975	4975	4975	4975	0
414	20240702	122300	260941600	4975	4975	4975	4975	0
415	20240702	122200	260941600	4975	4975	4975	4975	1
416	20240702	122100	260936625	4990	4975	4990	4975	200
417	20240702	122000	259940965	4975	4975	4975	4975	0
418	20240702	121900	259940965	4975	4975	4975	4975	4
419	20240702	121800	259921065	4975	4975	4975	4975	0
420	20240702	121700	259921065	4975	4965	4975	4965	2334
421	20240702	121600	248311440	4975	4975	4975	4975	0
422	20240702	121500	248311440	4975	4975	4975	4975	0
423	20240702	121400	248311440	4975	4985	4985	4975	5070
424	20240702	121300	223077435	4980	4980	4980	4980	0
425	20240702	121200	223077435	4980	4980	4980	4980	0
426	20240702	121100	223077435	4980	4985	4985	4980	4000
427	20240702	121000	203157425	4980	4980	4980	4980	0
428	20240702	120900	203157425	4980	4980	4980	4980	3865
429	20240702	120800	183909725	4980	4980	4980	4980	0
430	20240702	120700	183909725	4980	4980	4980	4980	0
431	20240702	120600	183909725	4980	4980	4980	4980	19
432	20240702	120500	183815105	4985	4980	5010	4980	260
433	20240702	120400	182515955	4980	4980	4980	4980	0
434	20240702	120300	182515955	4980	4980	4980	4980	18
435	20240702	120200	182426315	4980	4980	4980	4980	0
436	20240702	120100	182426315	4980	4980	4980	4980	4957
437	20240702	120000	157740455	5000	4980	5000	4980	46
438	20240702	115900	157511335	4980	4980	4980	4980	2000
439	20240702	115800	147551335	4980	4980	4980	4980	3000
440	20240702	115700	132611335	4980	4980	4980	4980	5101
441	20240702	115600	107208355	5000	4980	5000	4980	3
442	20240702	115500	107193375	4980	4980	4980	4980	0
443	20240702	115400	107193375	4980	4980	4980	4980	0
444	20240702	115300	107193375	4980	4980	4980	4980	0
445	20240702	115200	107193375	4980	4980	4980	4980	0
446	20240702	115100	107193375	4980	4980	4980	4980	0
447	20240702	115000	107193375	4980	4995	4995	4980	7
448	20240702	114900	107158455	4980	5000	5000	4980	422
449	20240702	114800	105048585	5000	4980	5000	4980	3442
450	20240702	114700	87846430	4985	4975	4985	4975	3
451	20240702	114600	87831485	4975	4975	4975	4975	0
452	20240702	114500	87831485	4975	4975	4975	4975	1
453	20240702	114400	87826510	4970	4970	4970	4970	1
454	20240702	114300	87821540	4985	4985	4985	4985	0
455	20240702	114200	87821540	4985	4985	4985	4985	0
456	20240702	114100	87821540	4985	4985	4985	4985	0
457	20240702	114000	87821540	4985	4985	4985	4985	0
458	20240702	113900	87821540	4985	4985	4985	4985	0
459	20240702	113800	87821540	4985	4985	4985	4985	0
460	20240702	113700	87821540	4985	4985	4985	4985	0
461	20240702	113600	87821540	4985	4985	4985	4985	0
462	20240702	113500	87821540	4985	4985	4985	4985	90
463	20240702	113400	87372890	4990	4990	4990	4990	0
464	20240702	113300	87372890	4990	4990	4990	4990	0
465	20240702	113200	87372890	4990	4990	4990	4990	0
466	20240702	113100	87372890	4990	4990	4990	4990	0
467	20240702	113000	87372890	4990	4990	4990	4990	0
468	20240702	112900	87372890	4990	4990	4990	4990	0
469	20240702	112800	87372890	4990	4990	4990	4990	0
470	20240702	112700	87372890	4990	4990	4990	4990	0
471	20240702	112600	87372890	4990	4990	4990	4990	244
472	20240702	112500	86155330	4985	4985	4985	4985	0
473	20240702	112400	86155330	4985	4985	4985	4985	0
474	20240702	112300	86155330	4985	4990	4990	4985	18
475	20240702	112200	86065570	4990	4990	4990	4990	0
476	20240702	112100	86065570	4990	4990	4990	4990	0
477	20240702	112000	86065570	4990	4990	4990	4990	0
478	20240702	111900	86065570	4990	4990	4990	4990	0
479	20240702	111800	86065570	4990	4990	4990	4990	0
480	20240702	111700	86065570	4990	4975	4990	4975	1906
481	20240702	111600	76564160	4985	4985	4985	4985	0
482	20240702	111500	76564160	4985	4985	4985	4985	0
483	20240702	111400	76564160	4985	4985	4985	4985	0
484	20240702	111300	76564160	4985	4985	4985	4985	0
485	20240702	111200	76564160	4985	4985	4985	4985	0
486	20240702	111100	76564160	4985	4985	4985	4985	0
487	20240702	111000	76564160	4985	4985	4985	4985	0
488	20240702	110900	76564160	4985	4985	4985	4985	0
489	20240702	110800	76564160	4985	4985	4985	4985	0
490	20240702	110700	76564160	4985	4970	4985	4970	7
491	20240702	110600	76529325	4985	4985	4985	4985	0
492	20240702	110500	76529325	4985	4965	5000	4960	8052
493	20240702	110400	36323895	4960	4960	4960	4960	0
494	20240702	110300	36323895	4960	4960	4960	4960	0
495	20240702	110200	36323895	4960	4960	4960	4960	0
496	20240702	110100	36323895	4960	4960	4960	4960	0
497	20240702	110000	36323895	4960	4960	4960	4960	2
498	20240702	105900	36313975	4965	4965	4965	4965	0
499	20240702	105800	36313975	4965	4965	4965	4965	0
500	20240702	105700	36313975	4965	4965	4965	4965	0
501	20240702	105600	36313975	4965	4965	4965	4965	10
502	20240702	105500	36264325	4965	4965	4965	4965	0
503	20240702	105400	36264325	4965	4965	4965	4965	10
504	20240702	105300	36214675	4960	4960	4960	4960	0
505	20240702	105200	36214675	4960	4960	4960	4960	0
506	20240702	105100	36214675	4960	4960	4960	4960	10
507	20240702	105000	36165075	4965	4965	4965	4965	0
508	20240702	104900	36165075	4965	4965	4965	4965	40
509	20240702	104800	35966475	4960	4960	4960	4960	0
510	20240702	104700	35966475	4960	4960	4960	4960	0
511	20240702	104600	35966475	4960	4960	4960	4960	0
512	20240702	104500	35966475	4960	4960	4960	4960	110
513	20240702	104400	35420875	4955	4955	4955	4955	0
514	20240702	104300	35420875	4955	4955	4955	4955	0
515	20240702	104200	35420875	4955	4955	4955	4955	0
516	20240702	104100	35420875	4955	4955	4955	4955	500
517	20240702	104000	32943375	4960	4960	4960	4960	0
518	20240702	103900	32943375	4960	4960	4960	4960	3
519	20240702	103800	32928495	4960	4960	4960	4960	0
520	20240702	103700	32928495	4960	4960	4960	4960	10
521	20240702	103600	32878895	4960	4960	4960	4960	0
522	20240702	103500	32878895	4960	4960	4960	4960	0
523	20240702	103400	32878895	4960	4960	4960	4960	158
524	20240702	103300	32095215	4955	4955	4955	4955	647
525	20240702	103200	28889330	4950	4950	4950	4950	0
526	20240702	103100	28889330	4950	4950	4950	4950	0
527	20240702	103000	28889330	4950	4950	4950	4950	0
528	20240702	102900	28889330	4950	4950	4950	4950	1
529	20240702	102800	28884380	4950	4950	4950	4950	113
530	20240702	102700	28325030	4955	4955	4955	4955	0
531	20240702	102600	28325030	4955	4955	4955	4955	0
532	20240702	102500	28325030	4955	4955	4955	4955	0
533	20240702	102400	28325030	4955	4955	4955	4955	3020
534	20240702	102300	13360930	4960	4960	4960	4960	0
535	20240702	102200	13360930	4960	4960	4960	4960	7
536	20240702	102100	13326210	4960	4960	4960	4960	0
537	20240702	102000	13326210	4960	4960	4960	4960	1
538	20240702	101900	13321250	4955	4955	4955	4955	7
539	20240702	101800	13286565	4955	4955	4955	4955	0
540	20240702	101700	13286565	4955	4955	4955	4955	129
541	20240702	101600	12647370	4955	4955	4955	4955	0
542	20240702	101500	12647370	4955	4955	4955	4955	0
543	20240702	101400	12647370	4955	4955	4955	4955	0
544	20240702	101300	12647370	4955	4955	4955	4955	219
545	20240702	101200	11562225	4955	4955	4955	4955	22
546	20240702	101100	11453215	4955	4955	4955	4955	10
547	20240702	101000	11403665	4955	4955	4955	4955	20
548	20240702	100900	11304565	4955	4955	4955	4955	0
549	20240702	100800	11304565	4955	4955	4955	4955	0
550	20240702	100700	11304565	4955	4955	4955	4955	0
551	20240702	100600	11304565	4955	4955	4955	4955	0
552	20240702	100500	11304565	4955	4955	4955	4955	100
553	20240702	100400	10809065	4955	4955	4955	4955	120
554	20240702	100300	10214465	4955	4960	4960	4955	8
555	20240702	100200	10174815	4960	4960	4960	4960	0
556	20240702	100100	10174815	4960	4960	4960	4960	1
557	20240702	100000	10169855	4960	4960	4960	4960	0
558	20240702	095900	10169855	4960	4960	4960	4960	5
559	20240702	095800	10145055	4955	4955	4955	4955	0
560	20240702	095700	10145055	4955	4955	4955	4955	80
561	20240702	095600	9748655	4960	4960	4960	4960	0
562	20240702	095500	9748655	4960	4960	4960	4960	0
563	20240702	095400	9748655	4960	4960	4960	4960	2
564	20240702	095300	9738735	4960	4960	4960	4960	0
565	20240702	095200	9738735	4960	4960	4960	4960	0
566	20240702	095100	9738735	4960	4960	4960	4960	2
567	20240702	095000	9728815	4960	4960	4960	4960	0
568	20240702	094900	9728815	4960	4960	4960	4960	1
569	20240702	094800	9723855	4960	4960	4960	4960	0
570	20240702	094700	9723855	4960	4960	4960	4960	0
571	20240702	094600	9723855	4960	4960	4960	4960	1
572	20240702	094500	9718895	4960	4960	4960	4960	0
573	20240702	094400	9718895	4960	4960	4960	4960	0
574	20240702	094300	9718895	4960	4960	4960	4960	0
575	20240702	094200	9718895	4960	4960	4960	4960	0
576	20240702	094100	9718895	4960	4960	4960	4960	0
577	20240702	094000	9718895	4960	4960	4960	4960	0
578	20240702	093900	9718895	4960	4960	4960	4960	0
579	20240702	093800	9718895	4960	4960	4960	4960	1
580	20240702	093700	9713935	4955	4960	4960	4955	25
581	20240702	093600	9590045	4955	4965	4965	4955	22
582	20240702	093500	9481015	4960	4960	4960	4960	0
583	20240702	093400	9481015	4960	4960	4960	4960	0
584	20240702	093300	9481015	4960	4960	4960	4960	0
585	20240702	093200	9481015	4960	4960	4960	4960	0
586	20240702	093100	9481015	4960	4960	4960	4960	0
587	20240702	093000	9481015	4960	4960	4960	4960	0
588	20240702	092900	9481015	4960	4960	4960	4960	210
589	20240702	092800	8439415	4965	4965	4965	4965	0
590	20240702	092700	8439415	4965	4965	4965	4965	0
591	20240702	092600	8439415	4965	4965	4965	4965	0
592	20240702	092500	8439415	4965	4965	4965	4965	0
593	20240702	092400	8439415	4965	4965	4965	4965	0
594	20240702	092300	8439415	4965	4965	4965	4965	83
595	20240702	092200	8027320	4965	4965	4965	4965	0
596	20240702	092100	8027320	4965	4965	4965	4965	0
597	20240702	092000	8027320	4965	4965	4965	4965	0
598	20240702	091900	8027320	4965	4965	4985	4955	327
599	20240702	091800	6404220	4955	4955	4955	4955	0
600	20240702	091700	6404220	4955	4955	4955	4955	0
601	20240702	091600	6404220	4955	4945	4955	4945	1175
602	20240702	091500	582965	4945	4945	4945	4945	0
603	20240702	091400	582965	4945	4945	4945	4945	0
604	20240702	091300	582965	4945	4945	4945	4945	0
605	20240702	091200	582965	4945	4940	4945	4940	109
606	20240702	091100	44460	4940	4940	4940	4940	0
607	20240702	091000	44460	4940	4940	4940	4940	0
608	20240702	090900	44460	4940	4940	4940	4940	0
609	20240702	090800	44460	4940	4940	4940	4940	0
610	20240702	090700	44460	4940	4940	4940	4940	5
611	20240702	090600	19760	4940	4940	4940	4940	0
612	20240702	090500	19760	4940	4940	4940	4940	0
613	20240702	090400	19760	4940	4940	4940	4940	0
614	20240702	090300	19760	4940	4940	4940	4940	0
615	20240702	090200	19760	4940	4940	4940	4940	0
616	20240702	090100	19760	4940	4940	4940	4940	0
617	20240702	090000	19760	4940	4940	4940	4940	4