KissMeData/160550/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203500	235394055	2975	2975	2975	2975	2007
3	20240703	203400	235394055	2975	2975	2975	2975	0
4	20240703	203300	235394055	2975	2975	2975	2975	0
5	20240703	203200	235394055	2975	2975	2975	2975	0
6	20240703	203100	235394055	2975	2975	2975	2975	0
7	20240703	203000	235394055	2975	2975	2975	2975	0
8	20240703	202900	235394055	2975	2975	2975	2975	0
9	20240703	202800	235394055	2975	2975	2975	2975	0
10	20240703	202700	235394055	2975	2975	2975	2975	0
11	20240703	202600	235394055	2975	2975	2975	2975	0
12	20240703	202500	235394055	2975	2975	2975	2975	0
13	20240703	202400	235394055	2975	2975	2975	2975	0
14	20240703	202300	235394055	2975	2975	2975	2975	0
15	20240703	202200	235394055	2975	2975	2975	2975	0
16	20240703	202100	235394055	2975	2975	2975	2975	0
17	20240703	202000	235394055	2975	2975	2975	2975	0
18	20240703	201900	235394055	2975	2975	2975	2975	0
19	20240703	201800	235394055	2975	2975	2975	2975	0
20	20240703	201700	235394055	2975	2975	2975	2975	0
21	20240703	201600	235394055	2975	2975	2975	2975	0
22	20240703	201500	235394055	2975	2975	2975	2975	0
23	20240703	201400	235394055	2975	2975	2975	2975	0
24	20240703	201300	235394055	2975	2975	2975	2975	0
25	20240703	201200	235394055	2975	2975	2975	2975	0
26	20240703	201100	235394055	2975	2975	2975	2975	0
27	20240703	201000	235394055	2975	2975	2975	2975	0
28	20240703	200900	235394055	2975	2975	2975	2975	0
29	20240703	200800	235394055	2975	2975	2975	2975	0
30	20240703	200700	235394055	2975	2975	2975	2975	0
31	20240703	200600	235394055	2975	2975	2975	2975	0
32	20240703	200500	235394055	2975	2975	2975	2975	2007
33	20240703	200400	235394055	2975	2975	2975	2975	0
34	20240703	200300	235394055	2975	2975	2975	2975	0
35	20240703	200200	235394055	2975	2975	2975	2975	0
36	20240703	200100	235394055	2975	2975	2975	2975	0
37	20240703	200000	235394055	2975	2975	2975	2975	0
38	20240703	195900	235394055	2975	2975	2975	2975	0
39	20240703	195800	235394055	2975	2975	2975	2975	0
40	20240703	195700	235394055	2975	2975	2975	2975	0
41	20240703	195600	235394055	2975	2975	2975	2975	0
42	20240703	195500	235394055	2975	2975	2975	2975	0
43	20240703	195400	235394055	2975	2975	2975	2975	0
44	20240703	195300	235394055	2975	2975	2975	2975	0
45	20240703	195200	235394055	2975	2975	2975	2975	0
46	20240703	195100	235394055	2975	2975	2975	2975	0
47	20240703	195000	235394055	2975	2975	2975	2975	0
48	20240703	194900	235394055	2975	2975	2975	2975	0
49	20240703	194800	235394055	2975	2975	2975	2975	0
50	20240703	194700	235394055	2975	2975	2975	2975	0
51	20240703	194600	235394055	2975	2975	2975	2975	0
52	20240703	194500	235394055	2975	2975	2975	2975	0
53	20240703	194400	235394055	2975	2975	2975	2975	0
54	20240703	194300	235394055	2975	2975	2975	2975	0
55	20240703	194200	235394055	2975	2975	2975	2975	0
56	20240703	194100	235394055	2975	2975	2975	2975	0
57	20240703	194000	235394055	2975	2975	2975	2975	0
58	20240703	193900	235394055	2975	2975	2975	2975	0
59	20240703	193800	235394055	2975	2975	2975	2975	0
60	20240703	193700	235394055	2975	2975	2975	2975	0
61	20240703	193600	235394055	2975	2975	2975	2975	0
62	20240703	193500	235394055	2975	2975	2975	2975	2007
63	20240703	193400	235394055	2975	2975	2975	2975	0
64	20240703	193300	235394055	2975	2975	2975	2975	0
65	20240703	193200	235394055	2975	2975	2975	2975	0
66	20240703	193100	235394055	2975	2975	2975	2975	0
67	20240703	193000	235394055	2975	2975	2975	2975	0
68	20240703	192900	235394055	2975	2975	2975	2975	0
69	20240703	192800	235394055	2975	2975	2975	2975	0
70	20240703	192700	235394055	2975	2975	2975	2975	0
71	20240703	192600	235394055	2975	2975	2975	2975	0
72	20240703	192500	235394055	2975	2975	2975	2975	0
73	20240703	192400	235394055	2975	2975	2975	2975	0
74	20240703	192300	235394055	2975	2975	2975	2975	0
75	20240703	192200	235394055	2975	2975	2975	2975	0
76	20240703	192100	235394055	2975	2975	2975	2975	0
77	20240703	192000	235394055	2975	2975	2975	2975	0
78	20240703	191900	235394055	2975	2975	2975	2975	0
79	20240703	191800	235394055	2975	2975	2975	2975	0
80	20240703	191700	235394055	2975	2975	2975	2975	0
81	20240703	191600	235394055	2975	2975	2975	2975	0
82	20240703	191500	235394055	2975	2975	2975	2975	0
83	20240703	191400	235394055	2975	2975	2975	2975	0
84	20240703	191300	235394055	2975	2975	2975	2975	0
85	20240703	191200	235394055	2975	2975	2975	2975	0
86	20240703	191100	235394055	2975	2975	2975	2975	0
87	20240703	191000	235394055	2975	2975	2975	2975	0
88	20240703	190900	235394055	2975	2975	2975	2975	0
89	20240703	190800	235394055	2975	2975	2975	2975	0
90	20240703	190700	235394055	2975	2975	2975	2975	0
91	20240703	190600	235394055	2975	2975	2975	2975	0
92	20240703	190500	235394055	2975	2975	2975	2975	2007
93	20240703	190400	235394055	2975	2975	2975	2975	0
94	20240703	190300	235394055	2975	2975	2975	2975	0
95	20240703	190200	235394055	2975	2975	2975	2975	0
96	20240703	190100	235394055	2975	2975	2975	2975	0
97	20240703	190000	235394055	2975	2975	2975	2975	0
98	20240703	185900	235394055	2975	2975	2975	2975	0
99	20240703	185800	235394055	2975	2975	2975	2975	0
100	20240703	185700	235394055	2975	2975	2975	2975	0
101	20240703	185600	235394055	2975	2975	2975	2975	0
102	20240703	185500	235394055	2975	2975	2975	2975	0
103	20240703	185400	235394055	2975	2975	2975	2975	0
104	20240703	185300	235394055	2975	2975	2975	2975	0
105	20240703	185200	235394055	2975	2975	2975	2975	0
106	20240703	185100	235394055	2975	2975	2975	2975	0
107	20240703	185000	235394055	2975	2975	2975	2975	0
108	20240703	184900	235394055	2975	2975	2975	2975	0
109	20240703	184800	235394055	2975	2975	2975	2975	0
110	20240703	184700	235394055	2975	2975	2975	2975	0
111	20240703	184600	235394055	2975	2975	2975	2975	0
112	20240703	184500	235394055	2975	2975	2975	2975	0
113	20240703	184400	235394055	2975	2975	2975	2975	0
114	20240703	184300	235394055	2975	2975	2975	2975	0
115	20240703	184200	235394055	2975	2975	2975	2975	0
116	20240703	184100	235394055	2975	2975	2975	2975	0
117	20240703	184000	235394055	2975	2975	2975	2975	0
118	20240703	183900	235394055	2975	2975	2975	2975	0
119	20240703	183800	235394055	2975	2975	2975	2975	0
120	20240703	183700	235394055	2975	2975	2975	2975	0
121	20240703	183600	235394055	2975	2975	2975	2975	0
122	20240703	183500	235394055	2975	2975	2975	2975	2007
123	20240703	183400	235394055	2975	2975	2975	2975	0
124	20240703	183300	235394055	2975	2975	2975	2975	0
125	20240703	183200	235394055	2975	2975	2975	2975	0
126	20240703	183100	235394055	2975	2975	2975	2975	0
127	20240703	183000	235394055	2975	2975	2975	2975	0
128	20240703	182900	235394055	2975	2975	2975	2975	0
129	20240703	182800	235394055	2975	2975	2975	2975	0
130	20240703	182700	235394055	2975	2975	2975	2975	0
131	20240703	182600	235394055	2975	2975	2975	2975	0
132	20240703	182500	235394055	2975	2975	2975	2975	0
133	20240703	182400	235394055	2975	2975	2975	2975	0
134	20240703	182300	235394055	2975	2975	2975	2975	0
135	20240703	182200	235394055	2975	2975	2975	2975	0
136	20240703	182100	235394055	2975	2975	2975	2975	0
137	20240703	182000	235394055	2975	2975	2975	2975	0
138	20240703	181900	235394055	2975	2975	2975	2975	0
139	20240703	181800	235394055	2975	2975	2975	2975	0
140	20240703	181700	235394055	2975	2975	2975	2975	0
141	20240703	181600	235394055	2975	2975	2975	2975	0
142	20240703	181500	235394055	2975	2975	2975	2975	0
143	20240703	181400	235394055	2975	2975	2975	2975	0
144	20240703	181300	235394055	2975	2975	2975	2975	0
145	20240703	181200	235394055	2975	2975	2975	2975	0
146	20240703	181100	235394055	2975	2975	2975	2975	0
147	20240703	181000	235394055	2975	2975	2975	2975	0
148	20240703	180900	235394055	2975	2975	2975	2975	0
149	20240703	180800	235394055	2975	2975	2975	2975	0
150	20240703	180700	235394055	2975	2975	2975	2975	0
151	20240703	180600	235394055	2975	2975	2975	2975	0
152	20240703	180500	235394055	2975	2975	2975	2975	2007
153	20240703	180400	235394055	2975	2975	2975	2975	0
154	20240703	180300	235394055	2975	2975	2975	2975	0
155	20240703	180200	235394055	2975	2975	2975	2975	0
156	20240703	180100	235394055	2975	2975	2975	2975	0
157	20240703	180000	235394055	2975	2975	2975	2975	0
158	20240703	175900	235394055	2975	2975	2975	2975	0
159	20240703	175800	235394055	2975	2975	2975	2975	0
160	20240703	175700	235394055	2975	2975	2975	2975	0
161	20240703	175600	235394055	2975	2975	2975	2975	0
162	20240703	175500	235394055	2975	2975	2975	2975	0
163	20240703	175400	235394055	2975	2975	2975	2975	0
164	20240703	175300	235394055	2975	2975	2975	2975	0
165	20240703	175200	235394055	2975	2975	2975	2975	0
166	20240703	175100	235394055	2975	2975	2975	2975	0
167	20240703	175000	235394055	2975	2975	2975	2975	0
168	20240703	174900	235394055	2975	2975	2975	2975	0
169	20240703	174800	235394055	2975	2975	2975	2975	0
170	20240703	174700	235394055	2975	2975	2975	2975	0
171	20240703	174600	235394055	2975	2975	2975	2975	0
172	20240703	174500	235394055	2975	2975	2975	2975	0
173	20240703	174400	235394055	2975	2975	2975	2975	0
174	20240703	174300	235394055	2975	2975	2975	2975	0
175	20240703	174200	235394055	2975	2975	2975	2975	0
176	20240703	174100	235394055	2975	2975	2975	2975	0
177	20240703	174000	235394055	2975	2975	2975	2975	0
178	20240703	173900	235394055	2975	2975	2975	2975	0
179	20240703	173800	235394055	2975	2975	2975	2975	0
180	20240703	173700	235394055	2975	2975	2975	2975	0
181	20240703	173600	235394055	2975	2975	2975	2975	0
182	20240703	173500	235394055	2975	2975	2975	2975	2007
183	20240703	173400	235394055	2975	2975	2975	2975	0
184	20240703	173300	235394055	2975	2975	2975	2975	0
185	20240703	173200	235394055	2975	2975	2975	2975	0
186	20240703	173100	235394055	2975	2975	2975	2975	0
187	20240703	173000	235394055	2975	2975	2975	2975	0
188	20240703	172900	235394055	2975	2975	2975	2975	0
189	20240703	172800	235394055	2975	2975	2975	2975	0
190	20240703	172700	235394055	2975	2975	2975	2975	0
191	20240703	172600	235394055	2975	2975	2975	2975	0
192	20240703	172500	235394055	2975	2975	2975	2975	0
193	20240703	172400	235394055	2975	2975	2975	2975	0
194	20240703	172300	235394055	2975	2975	2975	2975	0
195	20240703	172200	235394055	2975	2975	2975	2975	0
196	20240703	172100	235394055	2975	2975	2975	2975	0
197	20240703	172000	235394055	2975	2975	2975	2975	0
198	20240703	171900	235394055	2975	2975	2975	2975	0
199	20240703	171800	235394055	2975	2975	2975	2975	0
200	20240703	171700	235394055	2975	2975	2975	2975	0
201	20240703	171600	235394055	2975	2975	2975	2975	0
202	20240703	171500	235394055	2975	2975	2975	2975	0
203	20240703	171400	235394055	2975	2975	2975	2975	0
204	20240703	171300	235394055	2975	2975	2975	2975	0
205	20240703	171200	235394055	2975	2975	2975	2975	0
206	20240703	171100	235394055	2975	2975	2975	2975	0
207	20240703	171000	235394055	2975	2975	2975	2975	0
208	20240703	170900	235394055	2975	2975	2975	2975	0
209	20240703	170800	235394055	2975	2975	2975	2975	0
210	20240703	170700	235394055	2975	2975	2975	2975	0
211	20240703	170600	235394055	2975	2975	2975	2975	0
212	20240703	170500	235394055	2975	2975	2975	2975	2007
213	20240703	170400	235394055	2975	2975	2975	2975	0
214	20240703	170300	235394055	2975	2975	2975	2975	0
215	20240703	170200	235394055	2975	2975	2975	2975	0
216	20240703	170100	235394055	2975	2975	2975	2975	0
217	20240703	170000	235394055	2975	2975	2975	2975	0
218	20240703	165900	235394055	2975	2975	2975	2975	0
219	20240703	165800	235394055	2975	2975	2975	2975	0
220	20240703	165700	235394055	2975	2975	2975	2975	0
221	20240703	165600	235394055	2975	2975	2975	2975	0
222	20240703	165500	235394055	2975	2975	2975	2975	0
223	20240703	165400	235394055	2975	2975	2975	2975	0
224	20240703	165300	235394055	2975	2975	2975	2975	0
225	20240703	165200	235394055	2975	2975	2975	2975	0
226	20240703	165100	235394055	2975	2975	2975	2975	0
227	20240703	165000	235394055	2975	2975	2975	2975	0
228	20240703	164900	235394055	2975	2975	2975	2975	0
229	20240703	164800	235394055	2975	2975	2975	2975	0
230	20240703	164700	235394055	2975	2975	2975	2975	0
231	20240703	164600	235394055	2975	2975	2975	2975	0
232	20240703	164500	235394055	2975	2975	2975	2975	0
233	20240703	164400	235394055	2975	2975	2975	2975	0
234	20240703	164300	235394055	2975	2975	2975	2975	0
235	20240703	164200	235394055	2975	2975	2975	2975	0
236	20240703	164100	235394055	2975	2975	2975	2975	0
237	20240703	164000	235394055	2975	2975	2975	2975	0
238	20240703	163900	235394055	2975	2975	2975	2975	0
239	20240703	163800	235394055	2975	2975	2975	2975	0
240	20240703	163700	235394055	2975	2975	2975	2975	0
241	20240703	163600	235394055	2975	2975	2975	2975	0
242	20240703	163500	235394055	2975	2975	2975	2975	2007
243	20240703	163400	235394055	2975	2975	2975	2975	0
244	20240703	163300	235394055	2975	2975	2975	2975	0
245	20240703	163200	235394055	2975	2975	2975	2975	0
246	20240703	163100	235394055	2975	2975	2975	2975	0
247	20240703	163000	235394055	2975	2975	2975	2975	0
248	20240703	162900	235394055	2975	2975	2975	2975	0
249	20240703	162800	235394055	2975	2975	2975	2975	0
250	20240703	162700	235394055	2975	2975	2975	2975	0
251	20240703	162600	235394055	2975	2975	2975	2975	0
252	20240703	162500	235394055	2975	2975	2975	2975	0
253	20240703	162400	235394055	2975	2975	2975	2975	0
254	20240703	162300	235394055	2975	2975	2975	2975	0
255	20240703	162200	235394055	2975	2975	2975	2975	0
256	20240703	162100	235394055	2975	2975	2975	2975	0
257	20240703	162000	235394055	2975	2975	2975	2975	0
258	20240703	161900	235394055	2975	2975	2975	2975	0
259	20240703	161800	235394055	2975	2975	2975	2975	0
260	20240703	161700	235394055	2975	2975	2975	2975	0
261	20240703	161600	235394055	2975	2975	2975	2975	0
262	20240703	161500	235394055	2975	2975	2975	2975	0
263	20240703	161400	235394055	2975	2975	2975	2975	0
264	20240703	161300	235394055	2975	2975	2975	2975	0
265	20240703	161200	235394055	2975	2975	2975	2975	0
266	20240703	161100	235394055	2975	2975	2975	2975	0
267	20240703	161000	235394055	2975	2975	2975	2975	0
268	20240703	160900	235394055	2975	2975	2975	2975	0
269	20240703	160800	235394055	2975	2975	2975	2975	0
270	20240703	160700	235394055	2975	2975	2975	2975	0
271	20240703	160600	235394055	2975	2975	2975	2975	0
272	20240703	160500	235394055	2975	2975	2975	2975	2007
273	20240703	160400	235394055	2975	2975	2975	2975	0
274	20240703	160300	235394055	2975	2975	2975	2975	0
275	20240703	160200	235394055	2975	2975	2975	2975	0
276	20240703	160100	235394055	2975	2975	2975	2975	0
277	20240703	160000	235394055	2975	2975	2975	2975	0
278	20240703	155900	235394055	2975	2975	2975	2975	0
279	20240703	155800	235394055	2975	2975	2975	2975	0
280	20240703	155700	235394055	2975	2975	2975	2975	0
281	20240703	155600	235394055	2975	2975	2975	2975	0
282	20240703	155500	235394055	2975	2975	2975	2975	0
283	20240703	155400	235394055	2975	2975	2975	2975	0
284	20240703	155300	235394055	2975	2975	2975	2975	0
285	20240703	155200	235394055	2975	2975	2975	2975	0
286	20240703	155100	235394055	2975	2975	2975	2975	0
287	20240703	155000	235394055	2975	2975	2975	2975	0
288	20240703	154900	235394055	2975	2975	2975	2975	0
289	20240703	154800	235394055	2975	2975	2975	2975	0
290	20240703	154700	235394055	2975	2975	2975	2975	0
291	20240703	154600	235394055	2975	2975	2975	2975	0
292	20240703	154500	235394055	2975	2975	2975	2975	0
293	20240703	154400	235394055	2975	2975	2975	2975	0
294	20240703	154300	235394055	2975	2975	2975	2975	0
295	20240703	154200	235394055	2975	2975	2975	2975	0
296	20240703	154100	235394055	2975	2975	2975	2975	0
297	20240703	154000	235394055	2975	2975	2975	2975	0
298	20240703	153900	235394055	2975	2975	2975	2975	0
299	20240703	153800	235394055	2975	2975	2975	2975	0
300	20240703	153700	235394055	2975	2975	2975	2975	0
301	20240703	153600	235394055	2975	2975	2975	2975	0
302	20240703	153500	235394055	2975	2975	2975	2975	2007
303	20240703	153400	235394055	2975	2975	2975	2975	0
304	20240703	153300	235394055	2975	2975	2975	2975	0
305	20240703	153200	235394055	2975	2975	2975	2975	0
306	20240703	153100	235394055	2975	2975	2975	2975	0
307	20240703	153000	235394055	2975	2975	2975	2975	2007
308	20240703	152900	229423230	2990	2990	2990	2990	0
309	20240703	152800	229423230	2990	2990	2990	2990	0
310	20240703	152700	229423230	2990	2990	2990	2990	0
311	20240703	152600	229423230	2990	2990	2990	2990	0
312	20240703	152500	229423230	2990	2990	2990	2990	0
313	20240703	152400	229423230	2990	2990	2990	2990	0
314	20240703	152300	229423230	2990	2990	2990	2990	0
315	20240703	152200	229423230	2990	2990	2990	2990	0
316	20240703	152100	229423230	2990	2990	2990	2990	0
317	20240703	152000	229423230	2990	2990	2990	2990	0
318	20240703	151900	229423230	2990	2970	2990	2970	178
319	20240703	151800	228894525	2970	2970	2970	2970	152
320	20240703	151700	228443085	2975	2975	2975	2975	19
321	20240703	151600	228386560	2995	2995	2995	2995	0
322	20240703	151500	228386560	2995	2985	2995	2975	203
323	20240703	151400	227782275	2985	2985	2985	2985	0
324	20240703	151300	227782275	2985	2985	2985	2985	65
325	20240703	151200	227588250	2985	2985	2985	2985	30
326	20240703	151100	227498700	2985	2985	2985	2985	1
327	20240703	151000	227495715	2985	2985	2985	2985	0
328	20240703	150900	227495715	2985	2985	2985	2985	0
329	20240703	150800	227495715	2985	2975	2985	2975	3
330	20240703	150700	227486780	2980	2975	2980	2975	417
331	20240703	150600	226245250	2980	2975	2980	2975	228
332	20240703	150500	225566945	2980	2980	2980	2980	0
333	20240703	150400	225566945	2980	2980	2980	2980	0
334	20240703	150300	225566945	2980	2980	2980	2980	0
335	20240703	150200	225566945	2980	2975	2980	2970	74
336	20240703	150100	225347115	2980	2980	2980	2980	0
337	20240703	150000	225347115	2980	2980	2980	2980	2
338	20240703	145900	225341155	2970	2970	2970	2970	0
339	20240703	145800	225341155	2970	2980	2980	2970	956
340	20240703	145700	222499310	2985	2985	2985	2985	0
341	20240703	145600	222499310	2985	2985	2985	2985	2
342	20240703	145500	222493340	2985	2985	2985	2985	0
343	20240703	145400	222493340	2985	2985	2985	2985	0
344	20240703	145300	222493340	2985	2985	2985	2985	0
345	20240703	145200	222493340	2985	2985	2985	2985	0
346	20240703	145100	222493340	2985	2985	2985	2985	0
347	20240703	145000	222493340	2985	2985	2985	2985	0
348	20240703	144900	222493340	2985	2985	2985	2985	0
349	20240703	144800	222493340	2985	2985	2985	2985	0
350	20240703	144700	222493340	2985	2985	2985	2985	5
351	20240703	144600	222478415	2985	2985	2985	2985	0
352	20240703	144500	222478415	2985	2980	2985	2980	51
353	20240703	144400	222326420	2980	2980	2980	2980	336
354	20240703	144300	221325140	2985	2985	2985	2985	200
355	20240703	144200	220728140	2985	2985	2985	2985	0
356	20240703	144100	220728140	2985	2985	2985	2985	0
357	20240703	144000	220728140	2985	2985	2985	2985	0
358	20240703	143900	220728140	2985	2985	2985	2985	50
359	20240703	143800	220578890	2970	2985	2985	2970	364
360	20240703	143700	219495305	2985	2985	2985	2985	0
361	20240703	143600	219495305	2985	2985	2985	2985	0
362	20240703	143500	219495305	2985	2985	2985	2985	0
363	20240703	143400	219495305	2985	2985	2985	2985	6
364	20240703	143300	219477395	2975	2975	2975	2975	0
365	20240703	143200	219477395	2975	2975	2975	2975	0
366	20240703	143100	219477395	2975	2975	2975	2975	33
367	20240703	143000	219379220	2970	2970	2970	2970	0
368	20240703	142900	219379220	2970	2970	2970	2970	800
369	20240703	142800	217003220	2970	2970	2970	2970	0
370	20240703	142700	217003220	2970	2970	2970	2970	0
371	20240703	142600	217003220	2970	2970	2970	2970	0
372	20240703	142500	217003220	2970	2970	2970	2970	0
373	20240703	142400	217003220	2970	2985	2985	2970	3026
374	20240703	142300	208015425	2985	2985	2985	2985	0
375	20240703	142200	208015425	2985	2985	2985	2985	500
376	20240703	142100	206522925	2985	2980	2985	2980	1001
377	20240703	142000	203539940	2980	2980	2980	2980	100
378	20240703	141900	203241940	2985	2985	2985	2985	0
379	20240703	141800	203241940	2985	2985	2985	2985	0
380	20240703	141700	203241940	2985	2980	2985	2975	1609
381	20240703	141600	198448420	2980	2980	2980	2980	5
382	20240703	141500	198433520	2975	2980	2980	2975	69
383	20240703	141400	198228190	2980	2980	2980	2980	0
384	20240703	141300	198228190	2980	2980	2980	2980	0
385	20240703	141200	198228190	2980	2980	2980	2980	0
386	20240703	141100	198228190	2980	2980	2980	2980	0
387	20240703	141000	198228190	2980	2980	2980	2980	1
388	20240703	140900	198225210	2980	2980	2980	2980	0
389	20240703	140800	198225210	2980	2980	2980	2980	0
390	20240703	140700	198225210	2980	2980	2980	2980	0
391	20240703	140600	198225210	2980	2980	2980	2980	31
392	20240703	140500	198132830	2975	2980	2980	2975	332
393	20240703	140400	197144985	2975	2975	2975	2975	0
394	20240703	140300	197144985	2975	2975	2975	2975	0
395	20240703	140200	197144985	2975	2975	2975	2975	235
396	20240703	140100	196445860	2980	2980	2980	2980	0
397	20240703	140000	196445860	2980	2980	2980	2980	0
398	20240703	135900	196445860	2980	2980	2980	2980	849
399	20240703	135800	193915840	2985	2985	2985	2985	0
400	20240703	135700	193915840	2985	2985	2985	2985	0
401	20240703	135600	193915840	2985	2985	2985	2985	0
402	20240703	135500	193915840	2985	2985	2985	2985	0
403	20240703	135400	193915840	2985	2985	2985	2985	0
404	20240703	135300	193915840	2985	2985	2985	2985	0
405	20240703	135200	193915840	2985	2985	2985	2985	1000
406	20240703	135100	190930840	2980	2980	2980	2980	0
407	20240703	135000	190930840	2980	2980	2980	2980	2362
408	20240703	134900	183892080	2985	2985	2985	2985	167
409	20240703	134800	183393585	2980	2980	2980	2980	0
410	20240703	134700	183393585	2980	2980	2980	2980	0
411	20240703	134600	183393585	2980	2980	2980	2980	0
412	20240703	134500	183393585	2980	2980	2980	2980	100
413	20240703	134400	183095585	2980	2980	2980	2980	0
414	20240703	134300	183095585	2980	2980	2980	2980	0
415	20240703	134200	183095585	2980	2980	2980	2980	0
416	20240703	134100	183095585	2980	2980	2980	2980	0
417	20240703	134000	183095585	2980	2980	2980	2980	0
418	20240703	133900	183095585	2980	2980	2980	2980	0
419	20240703	133800	183095585	2980	2980	2980	2980	500
420	20240703	133700	181605585	2985	2985	2985	2985	0
421	20240703	133600	181605585	2985	2985	2985	2985	0
422	20240703	133500	181605585	2985	2985	2985	2985	2
423	20240703	133400	181599615	2985	2985	2985	2985	0
424	20240703	133300	181599615	2985	2985	2985	2985	0
425	20240703	133200	181599615	2985	2985	2985	2985	0
426	20240703	133100	181599615	2985	2985	2985	2985	0
427	20240703	133000	181599615	2985	2985	2985	2985	1
428	20240703	132900	181596630	2985	2985	2985	2985	0
429	20240703	132800	181596630	2985	2985	2985	2985	10
430	20240703	132700	181566780	2985	2985	2985	2985	0
431	20240703	132600	181566780	2985	2985	2985	2985	0
432	20240703	132500	181566780	2985	2985	2985	2985	1
433	20240703	132400	181563795	2985	2985	2985	2985	50
434	20240703	132300	181414545	2985	2985	2985	2985	0
435	20240703	132200	181414545	2985	2985	2985	2985	0
436	20240703	132100	181414545	2985	2985	2985	2985	0
437	20240703	132000	181414545	2985	2985	2985	2985	0
438	20240703	131900	181414545	2985	2985	2985	2985	0
439	20240703	131800	181414545	2985	2985	2985	2985	1525
440	20240703	131700	176862420	2990	2990	2990	2990	1
441	20240703	131600	176859430	2990	2990	2990	2990	58
442	20240703	131500	176686010	2990	2990	2990	2990	501
443	20240703	131400	175188020	2990	2990	2990	2990	0
444	20240703	131300	175188020	2990	2990	2990	2990	85
445	20240703	131200	174933870	2985	2985	2985	2985	6
446	20240703	131100	174915960	2990	2990	2990	2990	2
447	20240703	131000	174909980	2990	2990	2990	2990	0
448	20240703	130900	174909980	2990	2990	2990	2990	33
449	20240703	130800	174811310	2990	2990	2990	2990	0
450	20240703	130700	174811310	2990	2990	2990	2990	1
451	20240703	130600	174808320	2990	2990	2990	2990	0
452	20240703	130500	174808320	2990	2990	2990	2990	0
453	20240703	130400	174808320	2990	2990	2990	2990	746
454	20240703	130300	172577780	2990	2990	2990	2990	1156
455	20240703	130200	169121340	2990	2990	2990	2990	0
456	20240703	130100	169121340	2990	2990	2990	2990	0
457	20240703	130000	169121340	2990	2990	2990	2990	2
458	20240703	125900	169115360	3000	3000	3000	3000	0
459	20240703	125800	169115360	3000	3000	3000	3000	10
460	20240703	125700	169085360	3000	3000	3000	3000	1
461	20240703	125600	169082360	2990	2990	2990	2990	0
462	20240703	125500	169082360	2990	2990	2990	2990	1
463	20240703	125400	169079370	2995	2995	2995	2995	1
464	20240703	125300	169076375	2995	2995	2995	2995	149
465	20240703	125200	168630120	2990	2990	2990	2990	0
466	20240703	125100	168630120	2990	2990	2990	2990	0
467	20240703	125000	168630120	2990	2990	2990	2990	0
468	20240703	124900	168630120	2990	2990	2990	2990	0
469	20240703	124800	168630120	2990	2990	2990	2990	0
470	20240703	124700	168630120	2990	2990	2990	2990	0
471	20240703	124600	168630120	2990	2990	2990	2990	0
472	20240703	124500	168630120	2990	2990	2990	2990	0
473	20240703	124400	168630120	2990	2990	2990	2990	0
474	20240703	124300	168630120	2990	2990	2990	2990	287
475	20240703	124200	167771990	3000	3000	3000	3000	1
476	20240703	124100	167768990	2990	2990	2990	2990	0
477	20240703	124000	167768990	2990	2990	2990	2990	0
478	20240703	123900	167768990	2990	2990	2990	2990	0
479	20240703	123800	167768990	2990	2990	2990	2990	10
480	20240703	123700	167739090	3000	3000	3000	3000	0
481	20240703	123600	167739090	3000	3000	3000	3000	4
482	20240703	123500	167727090	3000	3000	3000	3000	0
483	20240703	123400	167727090	3000	3000	3000	3000	0
484	20240703	123300	167727090	3000	3000	3000	3000	0
485	20240703	123200	167727090	3000	3000	3000	3000	4
486	20240703	123100	167715090	2990	2990	2990	2990	0
487	20240703	123000	167715090	2990	2990	2990	2990	0
488	20240703	122900	167715090	2990	2995	2995	2990	100
489	20240703	122800	167416080	3000	3000	3000	3000	0
490	20240703	122700	167416080	3000	3000	3000	3000	0
491	20240703	122600	167416080	3000	3000	3000	3000	0
492	20240703	122500	167416080	3000	3000	3000	3000	0
493	20240703	122400	167416080	3000	3000	3000	3000	0
494	20240703	122300	167416080	3000	3000	3000	3000	0
495	20240703	122200	167416080	3000	3000	3000	3000	0
496	20240703	122100	167416080	3000	3000	3000	3000	0
497	20240703	122000	167416080	3000	3000	3000	3000	2
498	20240703	121900	167410080	2990	2990	2990	2990	314
499	20240703	121800	166471220	2990	2990	2990	2990	0
500	20240703	121700	166471220	2990	3000	3000	2970	5367
501	20240703	121600	150480465	3010	3010	3010	3010	0
502	20240703	121500	150480465	3010	3010	3010	3010	1
503	20240703	121400	150477455	2990	2990	2990	2990	0
504	20240703	121300	150477455	2990	2990	2990	2990	0
505	20240703	121200	150477455	2990	2990	2990	2990	0
506	20240703	121100	150477455	2990	2990	2990	2990	38
507	20240703	121000	150363835	2985	2985	2985	2985	0
508	20240703	120900	150363835	2985	3005	3005	2985	5005
509	20240703	120800	135408235	3020	3020	3020	3020	0
510	20240703	120700	135408235	3020	3020	3020	3020	0
511	20240703	120600	135408235	3020	3020	3020	3020	47
512	20240703	120500	135266295	3005	3005	3005	3005	0
513	20240703	120400	135266295	3005	3005	3005	3005	310
514	20240703	120300	134334745	3005	3005	3005	3005	0
515	20240703	120200	134334745	3005	3005	3005	3005	0
516	20240703	120100	134334745	3005	3005	3005	3005	0
517	20240703	120000	134334745	3005	3005	3005	3005	0
518	20240703	115900	134334745	3005	3005	3005	3005	0
519	20240703	115800	134334745	3005	3005	3005	3005	0
520	20240703	115700	134334745	3005	2985	3005	2985	5991
521	20240703	115600	116387185	2990	2990	2990	2990	0
522	20240703	115500	116387185	2990	2990	2990	2990	1
523	20240703	115400	116384195	2990	2990	2990	2990	0
524	20240703	115300	116384195	2990	2990	2990	2985	86
525	20240703	115200	116127385	2990	2990	2990	2990	10
526	20240703	115100	116097485	2985	2990	2990	2985	21
527	20240703	115000	116034700	2990	2990	2990	2990	0
528	20240703	114900	116034700	2990	2995	2995	2990	63
529	20240703	114800	115846280	2995	2995	2995	2995	4
530	20240703	114700	115834300	2995	2985	2995	2985	62
531	20240703	114600	115648710	2995	2995	2995	2995	0
532	20240703	114500	115648710	2995	2995	2995	2995	0
533	20240703	114400	115648710	2995	2995	2995	2995	0
534	20240703	114300	115648710	2995	2995	2995	2995	0
535	20240703	114200	115648710	2995	2995	3000	2990	886
536	20240703	114100	112999455	2990	2990	2990	2990	0
537	20240703	114000	112999455	2990	2990	2990	2990	0
538	20240703	113900	112999455	2990	2990	2990	2990	0
539	20240703	113800	112999455	2990	3000	3000	2990	107
540	20240703	113700	112679025	2990	2995	2995	2990	87
541	20240703	113600	112418790	3000	3000	3000	3000	0
542	20240703	113500	112418790	3000	3000	3000	3000	0
543	20240703	113400	112418790	3000	3000	3000	3000	40
544	20240703	113300	112298790	3005	3005	3005	3005	0
545	20240703	113200	112298790	3005	3005	3005	3005	0
546	20240703	113100	112298790	3005	3005	3005	3005	0
547	20240703	113000	112298790	3005	3005	3005	3005	0
548	20240703	112900	112298790	3005	3005	3005	3005	0
549	20240703	112800	112298790	3005	3005	3005	3005	30
550	20240703	112700	112208640	3000	3000	3000	3000	0
551	20240703	112600	112208640	3000	3000	3000	3000	4
552	20240703	112500	112196640	2995	2995	2995	2995	2
553	20240703	112400	112190650	3010	3010	3010	3010	1
554	20240703	112300	112187640	3010	3005	3010	3000	224
555	20240703	112200	111515550	3010	3010	3010	3010	0
556	20240703	112100	111515550	3010	3010	3010	3010	10
557	20240703	112000	111485450	3015	2990	3040	2990	622
558	20240703	111900	109612930	2990	3000	3000	2990	95
559	20240703	111800	109328180	3000	3000	3000	3000	11
560	20240703	111700	109295180	3000	3000	3000	3000	3
561	20240703	111600	109286180	3000	3000	3000	3000	0
562	20240703	111500	109286180	3000	3000	3000	3000	1
563	20240703	111400	109283180	3000	3000	3000	3000	0
564	20240703	111300	109283180	3000	3000	3000	3000	0
565	20240703	111200	109283180	3000	3000	3000	3000	0
566	20240703	111100	109283180	3000	3000	3000	3000	0
567	20240703	111000	109283180	3000	3000	3000	3000	0
568	20240703	110900	109283180	3000	3000	3000	3000	1000
569	20240703	110800	106283180	3010	3010	3010	3010	0
570	20240703	110700	106283180	3010	3010	3010	3010	0
571	20240703	110600	106283180	3010	3000	3010	3000	1092
572	20240703	110500	102998670	2990	2990	2990	2990	0
573	20240703	110400	102998670	2990	2990	2990	2990	0
574	20240703	110300	102998670	2990	2990	2990	2990	0
575	20240703	110200	102998670	2990	2990	2990	2990	0
576	20240703	110100	102998670	2990	2990	2990	2990	42
577	20240703	110000	102873090	2995	2990	2995	2990	411
578	20240703	105900	101642750	2980	2980	2980	2980	0
579	20240703	105800	101642750	2980	2980	2980	2980	0
580	20240703	105700	101642750	2980	2980	2980	2980	0
581	20240703	105600	101642750	2980	2975	2980	2975	652
582	20240703	105500	99701505	2980	2980	2980	2980	30
583	20240703	105400	99612105	2980	2980	2980	2980	340
584	20240703	105300	98598905	2975	2975	2975	2975	0
585	20240703	105200	98598905	2975	2975	2975	2975	0
586	20240703	105100	98598905	2975	2980	2980	2960	1439
587	20240703	105000	94322755	2980	2990	2990	2980	678
588	20240703	104900	92297510	2990	2995	2995	2985	321
589	20240703	104800	91338315	3000	3005	3005	2990	4458
590	20240703	104700	77975085	3010	3010	3010	3010	2
591	20240703	104600	77969065	3005	3005	3005	3005	1
592	20240703	104500	77966060	3010	3010	3010	3010	20
593	20240703	104400	77905860	3010	3010	3010	3010	0
594	20240703	104300	77905860	3010	3010	3010	3010	0
595	20240703	104200	77905860	3010	3010	3010	3010	0
596	20240703	104100	77905860	3010	3010	3010	3010	1
597	20240703	104000	77902850	3005	3005	3005	3005	0
598	20240703	103900	77902850	3005	3005	3005	3005	108
599	20240703	103800	77578310	3005	3005	3005	3005	791
600	20240703	103700	75201355	3010	3010	3010	3010	16
601	20240703	103600	75153195	3010	3010	3010	3010	0
602	20240703	103500	75153195	3010	3010	3010	3010	1
603	20240703	103400	75150185	3005	3005	3005	3005	13
604	20240703	103300	75111120	3010	3010	3010	3010	52
605	20240703	103200	74954600	3010	3010	3010	3010	50
606	20240703	103100	74804100	3010	3010	3010	3010	0
607	20240703	103000	74804100	3010	3010	3010	3010	193
608	20240703	102900	74223170	3010	3020	3020	3010	1000
609	20240703	102800	71212170	3020	3020	3020	3020	0
610	20240703	102700	71212170	3020	3015	3020	3010	2231
611	20240703	102600	64494460	3020	3025	3025	3020	203
612	20240703	102500	63881395	3020	3020	3020	3020	686
613	20240703	102400	61809675	3045	3045	3045	3045	3
614	20240703	102300	61800540	3045	3045	3045	3045	0
615	20240703	102200	61800540	3045	3045	3045	3045	0
616	20240703	102100	61800540	3045	3045	3045	3045	100
617	20240703	102000	61496040	3045	3045	3045	3045	0
618	20240703	101900	61496040	3045	3045	3045	3045	0
619	20240703	101800	61496040	3045	3045	3045	3045	147
620	20240703	101700	61048425	3020	3025	3025	3020	88
621	20240703	101600	60782360	3020	3020	3020	3020	0
622	20240703	101500	60782360	3020	3020	3020	3020	0
623	20240703	101400	60782360	3020	3020	3020	3020	2
624	20240703	101300	60776320	3050	3050	3050	3050	0
625	20240703	101200	60776320	3050	3050	3050	3050	0
626	20240703	101100	60776320	3050	3050	3050	3050	0
627	20240703	101000	60776320	3050	3035	3050	3035	2870
628	20240703	100900	52040820	3030	3020	3030	3015	2370
629	20240703	100800	44865715	3015	3020	3020	3015	187
630	20240703	100700	44300980	3025	3025	3025	3025	2107
631	20240703	100600	37927305	3030	3025	3030	3025	362
632	20240703	100500	36830870	3025	3025	3025	3025	0
633	20240703	100400	36830870	3025	3025	3025	3025	1
634	20240703	100300	36827845	3030	3030	3030	3030	0
635	20240703	100200	36827845	3030	3030	3030	3030	142
636	20240703	100100	36397585	3050	3050	3050	3050	2
637	20240703	100000	36391485	3030	3035	3035	3030	1793
638	20240703	095900	30955445	3035	3035	3035	3035	546
639	20240703	095800	29298335	3035	3045	3050	3035	1447
640	20240703	095700	24899240	3050	3050	3050	3050	1
641	20240703	095600	24896190	3050	3050	3050	3050	1
642	20240703	095500	24893140	3050	3050	3050	3050	4
643	20240703	095400	24880940	3040	3045	3045	3040	98
644	20240703	095300	24582990	3050	3060	3060	3050	180
645	20240703	095200	24033710	3040	3040	3040	3040	0
646	20240703	095100	24033710	3040	3040	3040	3040	0
647	20240703	095000	24033710	3040	3050	3050	3040	770
648	20240703	094900	21691760	3045	3045	3045	3045	0
649	20240703	094800	21691760	3045	3050	3050	3045	887
650	20240703	094700	18988705	3055	3065	3065	3055	452
651	20240703	094600	17607825	3075	3075	3075	3075	0
652	20240703	094500	17607825	3075	3075	3075	3075	0
653	20240703	094400	17607825	3075	3075	3075	3075	0
654	20240703	094300	17607825	3075	3075	3075	3075	0
655	20240703	094200	17607825	3075	3075	3075	3075	2
656	20240703	094100	17601675	3075	3075	3075	3075	0
657	20240703	094000	17601675	3075	3075	3075	3075	0
658	20240703	093900	17601675	3075	3075	3075	3075	0
659	20240703	093800	17601675	3075	3075	3075	3075	2
660	20240703	093700	17595525	3050	3055	3055	3050	733
661	20240703	093600	15359375	3060	3075	3075	3060	109
662	20240703	093500	15025540	3065	3065	3065	3065	0
663	20240703	093400	15025540	3065	3075	3075	3065	60
664	20240703	093300	14841315	3090	3090	3090	3090	0
665	20240703	093200	14841315	3090	3090	3090	3090	0
666	20240703	093100	14841315	3090	3090	3090	3090	0
667	20240703	093000	14841315	3090	3090	3090	3090	0
668	20240703	092900	14841315	3090	3090	3090	3090	73
669	20240703	092800	14615745	3090	3090	3090	3090	1
670	20240703	092700	14612655	3070	3070	3070	3070	0
671	20240703	092600	14612655	3070	3070	3070	3070	0
672	20240703	092500	14612655	3070	3070	3070	3070	0
673	20240703	092400	14612655	3070	3070	3070	3070	192
674	20240703	092300	14023215	3070	3075	3075	3070	696
675	20240703	092200	11884820	3070	3070	3075	3070	210
676	20240703	092100	11239255	3080	3080	3080	3080	2
677	20240703	092000	11233095	3080	3080	3080	3080	6
678	20240703	091900	11214615	3085	3075	3085	3075	1498
679	20240703	091800	6598815	3070	3085	3085	3070	391
680	20240703	091700	5398255	3085	3085	3085	3085	1
681	20240703	091600	5395170	3085	3085	3085	3085	13
682	20240703	091500	5355065	3085	3085	3085	3085	223
683	20240703	091400	4667110	3090	3090	3090	3090	298
684	20240703	091300	3746290	3100	3100	3100	3100	100
685	20240703	091200	3436290	3100	3100	3100	3100	10
686	20240703	091100	3405290	3100	3100	3100	3100	14
687	20240703	091000	3361890	3095	3095	3095	3090	699
688	20240703	090900	1201510	3095	3095	3095	3095	51
689	20240703	090800	1043665	3095	3090	3095	3090	13
690	20240703	090700	1003470	3085	3085	3085	3085	110
691	20240703	090600	664120	3085	3085	3085	3085	2
692	20240703	090500	657950	3085	3065	3085	3065	6
693	20240703	090400	639540	3060	3060	3060	3060	0
694	20240703	090300	639540	3060	3060	3060	3060	0
695	20240703	090200	639540	3060	3060	3060	3060	0
696	20240703	090100	639540	3060	3060	3060	3060	0
697	20240703	090000	639540	3060	3060	3060	3060	209