KissMeData/071200/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195300	109771500	5030	5030	5030	5030	985
3	20240708	195200	109771500	5030	5030	5030	5030	0
4	20240708	195100	109771500	5030	5030	5030	5030	0
5	20240708	195000	109771500	5030	5030	5030	5030	0
6	20240708	194900	109771500	5030	5030	5030	5030	0
7	20240708	194800	109771500	5030	5030	5030	5030	0
8	20240708	194700	109771500	5030	5030	5030	5030	0
9	20240708	194600	109771500	5030	5030	5030	5030	0
10	20240708	194500	109771500	5030	5030	5030	5030	0
11	20240708	194400	109771500	5030	5030	5030	5030	0
12	20240708	194300	109771500	5030	5030	5030	5030	0
13	20240708	194200	109771500	5030	5030	5030	5030	0
14	20240708	194100	109771500	5030	5030	5030	5030	0
15	20240708	194000	109771500	5030	5030	5030	5030	0
16	20240708	193900	109771500	5030	5030	5030	5030	0
17	20240708	193800	109771500	5030	5030	5030	5030	0
18	20240708	193700	109771500	5030	5030	5030	5030	0
19	20240708	193600	109771500	5030	5030	5030	5030	0
20	20240708	193500	109771500	5030	5030	5030	5030	0
21	20240708	193400	109771500	5030	5030	5030	5030	0
22	20240708	193300	109771500	5030	5030	5030	5030	0
23	20240708	193200	109771500	5030	5030	5030	5030	0
24	20240708	193100	109771500	5030	5030	5030	5030	0
25	20240708	193000	109771500	5030	5030	5030	5030	0
26	20240708	192900	109771500	5030	5030	5030	5030	0
27	20240708	192800	109771500	5030	5030	5030	5030	0
28	20240708	192700	109771500	5030	5030	5030	5030	0
29	20240708	192600	109771500	5030	5030	5030	5030	0
30	20240708	192500	109771500	5030	5030	5030	5030	0
31	20240708	192400	109771500	5030	5030	5030	5030	0
32	20240708	192300	109771500	5030	5030	5030	5030	985
33	20240708	192200	109771500	5030	5030	5030	5030	0
34	20240708	192100	109771500	5030	5030	5030	5030	0
35	20240708	192000	109771500	5030	5030	5030	5030	0
36	20240708	191900	109771500	5030	5030	5030	5030	0
37	20240708	191800	109771500	5030	5030	5030	5030	0
38	20240708	191700	109771500	5030	5030	5030	5030	0
39	20240708	191600	109771500	5030	5030	5030	5030	0
40	20240708	191500	109771500	5030	5030	5030	5030	0
41	20240708	191400	109771500	5030	5030	5030	5030	0
42	20240708	191300	109771500	5030	5030	5030	5030	0
43	20240708	191200	109771500	5030	5030	5030	5030	0
44	20240708	191100	109771500	5030	5030	5030	5030	0
45	20240708	191000	109771500	5030	5030	5030	5030	0
46	20240708	190900	109771500	5030	5030	5030	5030	0
47	20240708	190800	109771500	5030	5030	5030	5030	0
48	20240708	190700	109771500	5030	5030	5030	5030	0
49	20240708	190600	109771500	5030	5030	5030	5030	0
50	20240708	190500	109771500	5030	5030	5030	5030	0
51	20240708	190400	109771500	5030	5030	5030	5030	0
52	20240708	190300	109771500	5030	5030	5030	5030	0
53	20240708	190200	109771500	5030	5030	5030	5030	0
54	20240708	190100	109771500	5030	5030	5030	5030	0
55	20240708	190000	109771500	5030	5030	5030	5030	0
56	20240708	185900	109771500	5030	5030	5030	5030	0
57	20240708	185800	109771500	5030	5030	5030	5030	0
58	20240708	185700	109771500	5030	5030	5030	5030	0
59	20240708	185600	109771500	5030	5030	5030	5030	0
60	20240708	185500	109771500	5030	5030	5030	5030	0
61	20240708	185400	109771500	5030	5030	5030	5030	0
62	20240708	185300	109771500	5030	5030	5030	5030	985
63	20240708	185200	109771500	5030	5030	5030	5030	0
64	20240708	185100	109771500	5030	5030	5030	5030	0
65	20240708	185000	109771500	5030	5030	5030	5030	0
66	20240708	184900	109771500	5030	5030	5030	5030	0
67	20240708	184800	109771500	5030	5030	5030	5030	0
68	20240708	184700	109771500	5030	5030	5030	5030	0
69	20240708	184600	109771500	5030	5030	5030	5030	0
70	20240708	184500	109771500	5030	5030	5030	5030	0
71	20240708	184400	109771500	5030	5030	5030	5030	0
72	20240708	184300	109771500	5030	5030	5030	5030	0
73	20240708	184200	109771500	5030	5030	5030	5030	0
74	20240708	184100	109771500	5030	5030	5030	5030	0
75	20240708	184000	109771500	5030	5030	5030	5030	0
76	20240708	183900	109771500	5030	5030	5030	5030	0
77	20240708	183800	109771500	5030	5030	5030	5030	0
78	20240708	183700	109771500	5030	5030	5030	5030	0
79	20240708	183600	109771500	5030	5030	5030	5030	0
80	20240708	183500	109771500	5030	5030	5030	5030	0
81	20240708	183400	109771500	5030	5030	5030	5030	0
82	20240708	183300	109771500	5030	5030	5030	5030	0
83	20240708	183200	109771500	5030	5030	5030	5030	0
84	20240708	183100	109771500	5030	5030	5030	5030	0
85	20240708	183000	109771500	5030	5030	5030	5030	0
86	20240708	182900	109771500	5030	5030	5030	5030	0
87	20240708	182800	109771500	5030	5030	5030	5030	0
88	20240708	182700	109771500	5030	5030	5030	5030	0
89	20240708	182600	109771500	5030	5030	5030	5030	0
90	20240708	182500	109771500	5030	5030	5030	5030	0
91	20240708	182400	109771500	5030	5030	5030	5030	0
92	20240708	182300	109771500	5030	5030	5030	5030	985
93	20240708	182200	109771500	5030	5030	5030	5030	0
94	20240708	182100	109771500	5030	5030	5030	5030	0
95	20240708	182000	109771500	5030	5030	5030	5030	0
96	20240708	181900	109771500	5030	5030	5030	5030	0
97	20240708	181800	109771500	5030	5030	5030	5030	0
98	20240708	181700	109771500	5030	5030	5030	5030	0
99	20240708	181600	109771500	5030	5030	5030	5030	0
100	20240708	181500	109771500	5030	5030	5030	5030	0
101	20240708	181400	109771500	5030	5030	5030	5030	0
102	20240708	181300	109771500	5030	5030	5030	5030	0
103	20240708	181200	109771500	5030	5030	5030	5030	0
104	20240708	181100	109771500	5030	5030	5030	5030	0
105	20240708	181000	109771500	5030	5030	5030	5030	0
106	20240708	180900	109771500	5030	5030	5030	5030	0
107	20240708	180800	109771500	5030	5030	5030	5030	0
108	20240708	180700	109771500	5030	5030	5030	5030	0
109	20240708	180600	109771500	5030	5030	5030	5030	0
110	20240708	180500	109771500	5030	5030	5030	5030	0
111	20240708	180400	109771500	5030	5030	5030	5030	0
112	20240708	180300	109771500	5030	5030	5030	5030	0
113	20240708	180200	109771500	5030	5030	5030	5030	0
114	20240708	180100	109771500	5030	5030	5030	5030	0
115	20240708	180000	109771500	5030	5030	5030	5030	0
116	20240708	175900	109771500	5030	5030	5030	5030	0
117	20240708	175800	109771500	5030	5030	5030	5030	0
118	20240708	175700	109771500	5030	5030	5030	5030	0
119	20240708	175600	109771500	5030	5030	5030	5030	0
120	20240708	175500	109771500	5030	5030	5030	5030	0
121	20240708	175400	109771500	5030	5030	5030	5030	0
122	20240708	175300	109771500	5030	5030	5030	5030	985
123	20240708	175200	109771500	5030	5030	5030	5030	0
124	20240708	175100	109771500	5030	5030	5030	5030	0
125	20240708	175000	109771500	5030	5030	5030	5030	0
126	20240708	174900	109771500	5030	5030	5030	5030	0
127	20240708	174800	109771500	5030	5030	5030	5030	0
128	20240708	174700	109771500	5030	5030	5030	5030	0
129	20240708	174600	109771500	5030	5030	5030	5030	0
130	20240708	174500	109771500	5030	5030	5030	5030	0
131	20240708	174400	109771500	5030	5030	5030	5030	0
132	20240708	174300	109771500	5030	5030	5030	5030	0
133	20240708	174200	109771500	5030	5030	5030	5030	0
134	20240708	174100	109771500	5030	5030	5030	5030	0
135	20240708	174000	109771500	5030	5030	5030	5030	0
136	20240708	173900	109771500	5030	5030	5030	5030	0
137	20240708	173800	109771500	5030	5030	5030	5030	0
138	20240708	173700	109771500	5030	5030	5030	5030	0
139	20240708	173600	109771500	5030	5030	5030	5030	0
140	20240708	173500	109771500	5030	5030	5030	5030	0
141	20240708	173400	109771500	5030	5030	5030	5030	0
142	20240708	173300	109771500	5030	5030	5030	5030	0
143	20240708	173200	109771500	5030	5030	5030	5030	0
144	20240708	173100	109771500	5030	5030	5030	5030	0
145	20240708	173000	109771500	5030	5030	5030	5030	0
146	20240708	172900	109771500	5030	5030	5030	5030	0
147	20240708	172800	109771500	5030	5030	5030	5030	0
148	20240708	172700	109771500	5030	5030	5030	5030	0
149	20240708	172600	109771500	5030	5030	5030	5030	0
150	20240708	172500	109771500	5030	5030	5030	5030	0
151	20240708	172400	109771500	5030	5030	5030	5030	0
152	20240708	172300	109771500	5030	5030	5030	5030	985
153	20240708	172200	109771500	5030	5030	5030	5030	0
154	20240708	172100	109771500	5030	5030	5030	5030	0
155	20240708	172000	109771500	5030	5030	5030	5030	0
156	20240708	171900	109771500	5030	5030	5030	5030	0
157	20240708	171800	109771500	5030	5030	5030	5030	0
158	20240708	171700	109771500	5030	5030	5030	5030	0
159	20240708	171600	109771500	5030	5030	5030	5030	0
160	20240708	171500	109771500	5030	5030	5030	5030	0
161	20240708	171400	109771500	5030	5030	5030	5030	0
162	20240708	171300	109771500	5030	5030	5030	5030	0
163	20240708	171200	109771500	5030	5030	5030	5030	0
164	20240708	171100	109771500	5030	5030	5030	5030	0
165	20240708	171000	109771500	5030	5030	5030	5030	0
166	20240708	170900	109771500	5030	5030	5030	5030	0
167	20240708	170800	109771500	5030	5030	5030	5030	0
168	20240708	170700	109771500	5030	5030	5030	5030	0
169	20240708	170600	109771500	5030	5030	5030	5030	0
170	20240708	170500	109771500	5030	5030	5030	5030	0
171	20240708	170400	109771500	5030	5030	5030	5030	0
172	20240708	170300	109771500	5030	5030	5030	5030	0
173	20240708	170200	109771500	5030	5030	5030	5030	0
174	20240708	170100	109771500	5030	5030	5030	5030	0
175	20240708	170000	109771500	5030	5030	5030	5030	0
176	20240708	165900	109771500	5030	5030	5030	5030	0
177	20240708	165800	109771500	5030	5030	5030	5030	0
178	20240708	165700	109771500	5030	5030	5030	5030	0
179	20240708	165600	109771500	5030	5030	5030	5030	0
180	20240708	165500	109771500	5030	5030	5030	5030	0
181	20240708	165400	109771500	5030	5030	5030	5030	0
182	20240708	165300	109771500	5030	5030	5030	5030	985
183	20240708	165200	109771500	5030	5030	5030	5030	0
184	20240708	165100	109771500	5030	5030	5030	5030	0
185	20240708	165000	109771500	5030	5030	5030	5030	0
186	20240708	164900	109771500	5030	5030	5030	5030	0
187	20240708	164800	109771500	5030	5030	5030	5030	0
188	20240708	164700	109771500	5030	5030	5030	5030	0
189	20240708	164600	109771500	5030	5030	5030	5030	0
190	20240708	164500	109771500	5030	5030	5030	5030	0
191	20240708	164400	109771500	5030	5030	5030	5030	0
192	20240708	164300	109771500	5030	5030	5030	5030	0
193	20240708	164200	109771500	5030	5030	5030	5030	0
194	20240708	164100	109771500	5030	5030	5030	5030	0
195	20240708	164000	109771500	5030	5030	5030	5030	0
196	20240708	163900	109771500	5030	5030	5030	5030	0
197	20240708	163800	109771500	5030	5030	5030	5030	0
198	20240708	163700	109771500	5030	5030	5030	5030	0
199	20240708	163600	109771500	5030	5030	5030	5030	0
200	20240708	163500	109771500	5030	5030	5030	5030	0
201	20240708	163400	109771500	5030	5030	5030	5030	0
202	20240708	163300	109771500	5030	5030	5030	5030	0
203	20240708	163200	109771500	5030	5030	5030	5030	0
204	20240708	163100	109771500	5030	5030	5030	5030	0
205	20240708	163000	109771500	5030	5030	5030	5030	0
206	20240708	162900	109771500	5030	5030	5030	5030	0
207	20240708	162800	109771500	5030	5030	5030	5030	0
208	20240708	162700	109771500	5030	5030	5030	5030	0
209	20240708	162600	109771500	5030	5030	5030	5030	0
210	20240708	162500	109771500	5030	5030	5030	5030	0
211	20240708	162400	109771500	5030	5030	5030	5030	0
212	20240708	162300	109771500	5030	5030	5030	5030	985
213	20240708	162200	109771500	5030	5030	5030	5030	0
214	20240708	162100	109771500	5030	5030	5030	5030	0
215	20240708	162000	109771500	5030	5030	5030	5030	0
216	20240708	161900	109771500	5030	5030	5030	5030	0
217	20240708	161800	109771500	5030	5030	5030	5030	0
218	20240708	161700	109771500	5030	5030	5030	5030	0
219	20240708	161600	109771500	5030	5030	5030	5030	0
220	20240708	161500	109771500	5030	5030	5030	5030	0
221	20240708	161400	109771500	5030	5030	5030	5030	0
222	20240708	161300	109771500	5030	5030	5030	5030	0
223	20240708	161200	109771500	5030	5030	5030	5030	0
224	20240708	161100	109771500	5030	5030	5030	5030	0
225	20240708	161000	109771500	5030	5030	5030	5030	0
226	20240708	160900	109771500	5030	5030	5030	5030	0
227	20240708	160800	109771500	5030	5030	5030	5030	0
228	20240708	160700	109771500	5030	5030	5030	5030	0
229	20240708	160600	109771500	5030	5030	5030	5030	0
230	20240708	160500	109771500	5030	5030	5030	5030	0
231	20240708	160400	109771500	5030	5030	5030	5030	0
232	20240708	160300	109771500	5030	5030	5030	5030	0
233	20240708	160200	109771500	5030	5030	5030	5030	0
234	20240708	160100	109771500	5030	5030	5030	5030	0
235	20240708	160000	109771500	5030	5030	5030	5030	0
236	20240708	155900	109771500	5030	5030	5030	5030	0
237	20240708	155800	109771500	5030	5030	5030	5030	0
238	20240708	155700	109771500	5030	5030	5030	5030	0
239	20240708	155600	109771500	5030	5030	5030	5030	0
240	20240708	155500	109771500	5030	5030	5030	5030	0
241	20240708	155400	109771500	5030	5030	5030	5030	0
242	20240708	155300	109771500	5030	5030	5030	5030	985
243	20240708	155200	109771500	5030	5030	5030	5030	0
244	20240708	155100	109771500	5030	5030	5030	5030	0
245	20240708	155000	109771500	5030	5030	5030	5030	0
246	20240708	154900	109771500	5030	5030	5030	5030	0
247	20240708	154800	109771500	5030	5030	5030	5030	0
248	20240708	154700	109771500	5030	5030	5030	5030	0
249	20240708	154600	109771500	5030	5030	5030	5030	0
250	20240708	154500	109771500	5030	5030	5030	5030	0
251	20240708	154400	109771500	5030	5030	5030	5030	0
252	20240708	154300	109771500	5030	5030	5030	5030	0
253	20240708	154200	109771500	5030	5030	5030	5030	0
254	20240708	154100	109771500	5030	5030	5030	5030	0
255	20240708	154000	109771500	5030	5030	5030	5030	0
256	20240708	153900	109771500	5030	5030	5030	5030	0
257	20240708	153800	109771500	5030	5030	5030	5030	0
258	20240708	153700	109771500	5030	5030	5030	5030	0
259	20240708	153600	109771500	5030	5030	5030	5030	0
260	20240708	153500	109771500	5030	5030	5030	5030	0
261	20240708	153400	109771500	5030	5030	5030	5030	0
262	20240708	153300	109771500	5030	5030	5030	5030	0
263	20240708	153200	109771500	5030	5030	5030	5030	0
264	20240708	153100	109771500	5030	5030	5030	5030	0
265	20240708	153000	109771500	5030	5030	5030	5030	985
266	20240708	152900	104816950	5020	5020	5020	5020	0
267	20240708	152800	104816950	5020	5020	5020	5020	0
268	20240708	152700	104816950	5020	5020	5020	5020	0
269	20240708	152600	104816950	5020	5020	5020	5020	0
270	20240708	152500	104816950	5020	5020	5020	5020	0
271	20240708	152400	104816950	5020	5020	5020	5020	0
272	20240708	152300	104816950	5020	5020	5020	5020	0
273	20240708	152200	104816950	5020	5020	5020	5020	0
274	20240708	152100	104816950	5020	5020	5020	5020	0
275	20240708	152000	104816950	5020	5020	5020	5020	0
276	20240708	151900	104816950	5020	4985	5020	4980	96
277	20240708	151800	104337425	4990	5010	5010	4985	110
278	20240708	151700	103787605	5030	5030	5030	5030	0
279	20240708	151600	103787605	5030	5030	5030	5030	0
280	20240708	151500	103787605	5030	5030	5030	5030	0
281	20240708	151400	103787605	5030	5030	5030	5030	6
282	20240708	151300	103757425	5040	5030	5040	5030	15
283	20240708	151200	103681905	5030	5010	5030	5000	81
284	20240708	151100	103275865	5020	5020	5020	5020	1
285	20240708	151000	103270845	5020	5020	5020	5020	5
286	20240708	150900	103245745	5030	5030	5030	5030	0
287	20240708	150800	103245745	5030	5010	5080	4995	1130
288	20240708	150700	97568615	5010	4990	5010	4985	549
289	20240708	150600	94826420	4990	4985	4990	4985	7
290	20240708	150500	94791520	4990	4990	4990	4990	70
291	20240708	150400	94442220	4995	4995	4995	4990	183
292	20240708	150300	93529040	4995	4995	4995	4995	0
293	20240708	150200	93529040	4995	4995	4995	4995	0
294	20240708	150100	93529040	4995	4990	4995	4990	99
295	20240708	150000	93035020	4990	4990	4990	4990	0
296	20240708	145900	93035020	4990	4970	4990	4970	9
297	20240708	145800	92990190	4970	4990	4990	4970	3
298	20240708	145700	92975260	4990	4990	4990	4990	0
299	20240708	145600	92975260	4990	4990	4990	4990	0
300	20240708	145500	92975260	4990	4965	4990	4965	28
301	20240708	145400	92835860	4980	4965	4980	4965	7
302	20240708	145300	92801060	4965	4965	4965	4965	4
303	20240708	145200	92781200	4985	4970	4985	4965	601
304	20240708	145100	89792855	4990	4990	4990	4990	0
305	20240708	145000	89792855	4990	4985	5000	4965	2097
306	20240708	144900	79319450	4985	4985	4985	4985	0
307	20240708	144800	79319450	4985	4985	4985	4985	0
308	20240708	144700	79319450	4985	4985	4985	4985	0
309	20240708	144600	79319450	4985	4985	4985	4985	0
310	20240708	144500	79319450	4985	4980	4985	4965	66
311	20240708	144400	78990840	4980	4980	4980	4980	1
312	20240708	144300	78985860	4980	4980	4980	4980	0
313	20240708	144200	78985860	4980	4980	4980	4980	0
314	20240708	144100	78985860	4980	4980	4980	4980	0
315	20240708	144000	78985860	4980	4980	4980	4980	0
316	20240708	143900	78985860	4980	4980	4980	4980	1
317	20240708	143800	78980880	4980	4980	4980	4980	1
318	20240708	143700	78975900	4980	4980	4980	4980	0
319	20240708	143600	78975900	4980	4980	4980	4980	3
320	20240708	143500	78960960	4980	4980	4980	4980	0
321	20240708	143400	78960960	4980	4980	4980	4980	0
322	20240708	143300	78960960	4980	4980	4980	4980	0
323	20240708	143200	78960960	4980	4980	4980	4980	1
324	20240708	143100	78955980	4975	4975	4975	4975	4
325	20240708	143000	78936080	4980	4980	4980	4980	0
326	20240708	142900	78936080	4980	4980	4980	4980	1
327	20240708	142800	78931100	4965	4975	4980	4965	466
328	20240708	142700	76612805	4975	4975	4975	4975	0
329	20240708	142600	76612805	4975	4975	4975	4975	0
330	20240708	142500	76612805	4975	4975	4975	4975	1
331	20240708	142400	76607830	4965	4975	4975	4965	223
332	20240708	142300	75498635	4975	4975	4975	4975	0
333	20240708	142200	75498635	4975	4975	4975	4975	0
334	20240708	142100	75498635	4975	4975	4975	4975	0
335	20240708	142000	75498635	4975	4975	4975	4975	1
336	20240708	141900	75493660	4965	4965	4965	4965	5
337	20240708	141800	75468835	4975	4975	4975	4975	0
338	20240708	141700	75468835	4975	4975	4975	4975	0
339	20240708	141600	75468835	4975	4970	4975	4970	2
340	20240708	141500	75458890	4965	4965	4965	4965	142
341	20240708	141400	74753860	4965	4965	4965	4965	0
342	20240708	141300	74753860	4965	4965	4965	4965	0
343	20240708	141200	74753860	4965	4955	4965	4950	176
344	20240708	141100	73882580	4965	4965	4965	4965	5
345	20240708	141000	73857755	4965	4965	4965	4965	2
346	20240708	140900	73847825	4965	4965	4965	4965	2
347	20240708	140800	73837895	4960	4955	4960	4955	182
348	20240708	140700	72935435	4955	4955	4955	4955	0
349	20240708	140600	72935435	4955	4950	4955	4945	58
350	20240708	140500	72648410	4955	4955	4955	4955	0
351	20240708	140400	72648410	4955	4955	4955	4955	0
352	20240708	140300	72648410	4955	4955	4955	4955	0
353	20240708	140200	72648410	4955	4955	4955	4955	1
354	20240708	140100	72643455	4960	4960	4960	4960	0
355	20240708	140000	72643455	4960	4960	4960	4960	0
356	20240708	135900	72643455	4960	4960	4960	4960	2
357	20240708	135800	72633535	4950	4950	4950	4950	0
358	20240708	135700	72633535	4950	4950	4950	4950	0
359	20240708	135600	72633535	4950	4950	4950	4950	0
360	20240708	135500	72633535	4950	4955	4955	4950	95
361	20240708	135400	72163045	4960	4960	4960	4960	0
362	20240708	135300	72163045	4960	4960	4960	4960	0
363	20240708	135200	72163045	4960	4960	4960	4960	0
364	20240708	135100	72163045	4960	4960	4960	4960	0
365	20240708	135000	72163045	4960	4960	4960	4960	0
366	20240708	134900	72163045	4960	4960	4960	4960	0
367	20240708	134800	72163045	4960	4960	4960	4960	0
368	20240708	134700	72163045	4960	4960	4960	4960	0
369	20240708	134600	72163045	4960	4960	4960	4960	0
370	20240708	134500	72163045	4960	4960	4960	4960	30
371	20240708	134400	72014245	4960	4960	4960	4960	0
372	20240708	134300	72014245	4960	4960	4960	4960	0
373	20240708	134200	72014245	4960	4960	4960	4960	0
374	20240708	134100	72014245	4960	4960	4960	4960	0
375	20240708	134000	72014245	4960	4960	4960	4960	0
376	20240708	133900	72014245	4960	4960	4960	4960	90
377	20240708	133800	71567845	4975	4975	4975	4975	0
378	20240708	133700	71567845	4975	4975	4975	4975	2
379	20240708	133600	71557895	4975	4975	4975	4975	0
380	20240708	133500	71557895	4975	4975	4975	4975	0
381	20240708	133400	71557895	4975	4975	4975	4975	0
382	20240708	133300	71557895	4975	4975	4975	4975	0
383	20240708	133200	71557895	4975	4975	4975	4975	2
384	20240708	133100	71547945	4960	4970	4970	4960	93
385	20240708	133000	71085865	4970	4970	4970	4970	0
386	20240708	132900	71085865	4970	4970	4970	4970	0
387	20240708	132800	71085865	4970	4970	4970	4970	0
388	20240708	132700	71085865	4970	4970	4970	4970	0
389	20240708	132600	71085865	4970	4970	4970	4970	2
390	20240708	132500	71075925	4965	4965	4965	4965	25
391	20240708	132400	70951800	4975	4975	4975	4975	0
392	20240708	132300	70951800	4975	4975	4975	4975	0
393	20240708	132200	70951800	4975	4975	4975	4975	0
394	20240708	132100	70951800	4975	4975	4975	4975	0
395	20240708	132000	70951800	4975	4970	4975	4970	9
396	20240708	131900	70907050	4970	4970	4970	4970	5
397	20240708	131800	70882200	4975	4975	4975	4975	0
398	20240708	131700	70882200	4975	4975	4975	4975	0
399	20240708	131600	70882200	4975	4975	4975	4975	0
400	20240708	131500	70882200	4975	4975	4975	4975	0
401	20240708	131400	70882200	4975	4975	4975	4975	0
402	20240708	131300	70882200	4975	4975	4975	4975	0
403	20240708	131200	70882200	4975	4975	4975	4975	0
404	20240708	131100	70882200	4975	4975	4975	4975	0
405	20240708	131000	70882200	4975	4975	4975	4975	0
406	20240708	130900	70882200	4975	4975	4975	4975	0
407	20240708	130800	70882200	4975	4975	4975	4975	0
408	20240708	130700	70882200	4975	4975	4975	4975	0
409	20240708	130600	70882200	4975	4975	4975	4975	0
410	20240708	130500	70882200	4975	4975	4975	4975	0
411	20240708	130400	70882200	4975	4975	4975	4975	0
412	20240708	130300	70882200	4975	4975	4975	4975	0
413	20240708	130200	70882200	4975	4975	4975	4975	0
414	20240708	130100	70882200	4975	4975	4975	4975	0
415	20240708	130000	70882200	4975	4975	4975	4975	0
416	20240708	125900	70882200	4975	4965	4975	4965	70
417	20240708	125800	70534595	4965	4965	4965	4965	4
418	20240708	125700	70514735	4960	4965	4965	4960	849
419	20240708	125600	66301545	4975	4975	4975	4975	0
420	20240708	125500	66301545	4975	4975	4975	4975	0
421	20240708	125400	66301545	4975	4975	4975	4975	0
422	20240708	125300	66301545	4975	4975	4975	4975	0
423	20240708	125200	66301545	4975	4975	4975	4975	0
424	20240708	125100	66301545	4975	4975	4975	4975	0
425	20240708	125000	66301545	4975	4975	4975	4975	0
426	20240708	124900	66301545	4975	4975	4975	4975	0
427	20240708	124800	66301545	4975	4975	4975	4975	0
428	20240708	124700	66301545	4975	4975	4975	4975	0
429	20240708	124600	66301545	4975	4975	4975	4975	1
430	20240708	124500	66296570	4975	4975	4975	4975	1
431	20240708	124400	66291595	4975	4975	4975	4975	0
432	20240708	124300	66291595	4975	4975	4975	4975	30
433	20240708	124200	66142345	4975	4975	4975	4975	0
434	20240708	124100	66142345	4975	4970	4975	4970	12
435	20240708	124000	66082700	4965	4965	4965	4965	0
436	20240708	123900	66082700	4965	4965	4965	4965	0
437	20240708	123800	66082700	4965	4965	4965	4965	0
438	20240708	123700	66082700	4965	4965	4965	4965	0
439	20240708	123600	66082700	4965	4965	4965	4965	0
440	20240708	123500	66082700	4965	4965	4965	4965	0
441	20240708	123400	66082700	4965	4965	4965	4965	19
442	20240708	123300	65988365	4975	4975	4975	4975	20
443	20240708	123200	65888865	4975	4975	4975	4975	5
444	20240708	123100	65863990	4975	4975	4975	4975	0
445	20240708	123000	65863990	4975	4975	4975	4975	0
446	20240708	122900	65863990	4975	4975	4975	4975	0
447	20240708	122800	65863990	4975	4975	4975	4975	0
448	20240708	122700	65863990	4975	4975	4975	4975	0
449	20240708	122600	65863990	4975	4975	4975	4975	0
450	20240708	122500	65863990	4975	4975	4975	4975	0
451	20240708	122400	65863990	4975	4975	4975	4975	0
452	20240708	122300	65863990	4975	4975	4975	4975	0
453	20240708	122200	65863990	4975	4975	4975	4975	0
454	20240708	122100	65863990	4975	4975	4975	4975	0
455	20240708	122000	65863990	4975	4975	4975	4975	251
456	20240708	121900	64615265	4975	4975	4975	4975	0
457	20240708	121800	64615265	4975	4970	4975	4970	50
458	20240708	121700	64366625	4970	4970	4970	4970	20
459	20240708	121600	64267225	4965	4965	4965	4965	0
460	20240708	121500	64267225	4965	4965	4965	4965	0
461	20240708	121400	64267225	4965	4965	4965	4965	0
462	20240708	121300	64267225	4965	4965	4965	4965	0
463	20240708	121200	64267225	4965	4965	4965	4965	2
464	20240708	121100	64257295	4965	4965	4965	4965	0
465	20240708	121000	64257295	4965	4965	4965	4965	117
466	20240708	120900	63676390	4965	4965	4965	4965	1
467	20240708	120800	63671425	4970	4970	4970	4970	0
468	20240708	120700	63671425	4970	4970	4970	4970	0
469	20240708	120600	63671425	4970	4970	4970	4970	60
470	20240708	120500	63373225	4980	4980	4980	4980	20
471	20240708	120400	63273625	4980	4980	4980	4980	400
472	20240708	120300	61281625	4990	4990	4990	4990	0
473	20240708	120200	61281625	4990	4990	4990	4990	0
474	20240708	120100	61281625	4990	4990	4990	4990	5
475	20240708	120000	61256675	4995	4990	4995	4990	53
476	20240708	115900	60992030	4990	4970	4990	4955	2146
477	20240708	115800	50300035	4950	4950	4955	4950	242
478	20240708	115700	49101810	4950	4950	4950	4950	0
479	20240708	115600	49101810	4950	4950	4950	4950	0
480	20240708	115500	49101810	4950	4950	4950	4950	0
481	20240708	115400	49101810	4950	4950	4950	4950	0
482	20240708	115300	49101810	4950	4950	4950	4950	0
483	20240708	115200	49101810	4950	4950	4950	4950	0
484	20240708	115100	49101810	4950	4950	4950	4950	0
485	20240708	115000	49101810	4950	4950	4950	4950	0
486	20240708	114900	49101810	4950	4950	4950	4950	2
487	20240708	114800	49091910	4945	4940	4945	4935	328
488	20240708	114700	47471695	4955	4955	4955	4955	2
489	20240708	114600	47461785	4950	4960	4960	4945	239
490	20240708	114500	46278515	4970	4970	4970	4970	0
491	20240708	114400	46278515	4970	4970	4970	4970	0
492	20240708	114300	46278515	4970	4970	4970	4970	1
493	20240708	114200	46273545	4970	4970	4970	4970	0
494	20240708	114100	46273545	4970	4970	4970	4970	0
495	20240708	114000	46273545	4970	4970	4970	4970	2
496	20240708	113900	46263605	4965	4970	4970	4955	21
497	20240708	113800	46159300	4975	4975	4975	4975	0
498	20240708	113700	46159300	4975	4975	4975	4975	0
499	20240708	113600	46159300	4975	4975	4975	4975	0
500	20240708	113500	46159300	4975	4975	4975	4975	0
501	20240708	113400	46159300	4975	4975	4975	4975	0
502	20240708	113300	46159300	4975	4975	4975	4975	0
503	20240708	113200	46159300	4975	4975	4975	4975	0
504	20240708	113100	46159300	4975	4975	4975	4975	0
505	20240708	113000	46159300	4975	4975	4975	4975	0
506	20240708	112900	46159300	4975	4975	4975	4975	0
507	20240708	112800	46159300	4975	4975	4975	4975	0
508	20240708	112700	46159300	4975	4975	4975	4975	0
509	20240708	112600	46159300	4975	4975	4975	4975	0
510	20240708	112500	46159300	4975	4975	4975	4975	0
511	20240708	112400	46159300	4975	4975	4975	4975	0
512	20240708	112300	46159300	4975	4945	4975	4945	5
513	20240708	112200	46134515	4975	4950	4975	4940	77
514	20240708	112100	45752815	4960	4960	4960	4960	0
515	20240708	112000	45752815	4960	4960	4960	4960	0
516	20240708	111900	45752815	4960	4960	4960	4960	0
517	20240708	111800	45752815	4960	4960	4960	4960	0
518	20240708	111700	45752815	4960	4960	4960	4960	0
519	20240708	111600	45752815	4960	4960	4960	4960	0
520	20240708	111500	45752815	4960	4960	4960	4960	0
521	20240708	111400	45752815	4960	4960	4960	4960	2
522	20240708	111300	45742895	4960	4960	4960	4960	1
523	20240708	111200	45737935	4955	4955	4955	4955	0
524	20240708	111100	45737935	4955	4955	4955	4955	0
525	20240708	111000	45737935	4955	4955	4955	4955	0
526	20240708	110900	45737935	4955	4960	4975	4955	14
527	20240708	110800	45668490	4955	4955	4955	4955	5
528	20240708	110700	45643715	4975	4975	4975	4975	0
529	20240708	110600	45643715	4975	4970	4975	4970	2
530	20240708	110500	45633770	4970	4970	4970	4970	0
531	20240708	110400	45633770	4970	4970	4970	4970	110
532	20240708	110300	45087070	4970	4970	4970	4970	2
533	20240708	110200	45077130	4960	4960	4970	4960	21
534	20240708	110100	44972935	4960	4960	4960	4960	0
535	20240708	110000	44972935	4960	4960	4960	4960	4
536	20240708	105900	44953095	4975	4975	4975	4975	0
537	20240708	105800	44953095	4975	4975	4975	4975	0
538	20240708	105700	44953095	4975	4975	4975	4975	0
539	20240708	105600	44953095	4975	4975	4975	4975	0
540	20240708	105500	44953095	4975	4965	4975	4965	20
541	20240708	105400	44853715	4980	4980	4980	4980	0
542	20240708	105300	44853715	4980	4980	4980	4980	0
543	20240708	105200	44853715	4980	4980	4980	4980	0
544	20240708	105100	44853715	4980	4980	4980	4980	0
545	20240708	105000	44853715	4980	4980	4980	4980	0
546	20240708	104900	44853715	4980	4970	4980	4970	35
547	20240708	104800	44679685	4970	4945	4975	4935	1082
548	20240708	104700	39314335	4945	4940	4945	4935	26
549	20240708	104600	39186010	4945	4945	4945	4945	32
550	20240708	104500	39027770	4945	4945	4945	4945	0
551	20240708	104400	39027770	4945	4940	4945	4940	14
552	20240708	104300	38958595	4945	4945	4945	4945	0
553	20240708	104200	38958595	4945	4945	4945	4945	41
554	20240708	104100	38755850	4945	4945	4945	4945	2
555	20240708	104000	38745960	4935	4945	4945	4935	99
556	20240708	103900	38256545	4940	4945	4945	4940	110
557	20240708	103800	37712645	4945	4935	4945	4935	21
558	20240708	103700	37608995	4945	4940	4945	4940	24
559	20240708	103600	37490405	4940	4940	4940	4940	0
560	20240708	103500	37490405	4940	4935	4940	4935	5
561	20240708	103400	37465725	4935	4930	4935	4930	5
562	20240708	103300	37441065	4930	4930	4930	4930	14
563	20240708	103200	37372045	4935	4935	4935	4935	0
564	20240708	103100	37372045	4935	4935	4935	4935	2
565	20240708	103000	37362175	4930	4930	4930	4930	0
566	20240708	102900	37362175	4930	4930	4930	4930	0
567	20240708	102800	37362175	4930	4930	4930	4930	0
568	20240708	102700	37362175	4930	4930	4930	4930	0
569	20240708	102600	37362175	4930	4945	4945	4930	17
570	20240708	102500	37278350	4945	4945	4945	4945	0
571	20240708	102400	37278350	4945	4945	4945	4945	0
572	20240708	102300	37278350	4945	4945	4945	4945	0
573	20240708	102200	37278350	4945	4945	4945	4945	0
574	20240708	102100	37278350	4945	4945	4945	4945	2
575	20240708	102000	37268460	4930	4930	4930	4930	0
576	20240708	101900	37268460	4930	4930	4930	4930	100
577	20240708	101800	36775460	4945	4945	4945	4945	0
578	20240708	101700	36775460	4945	4945	4945	4945	0
579	20240708	101600	36775460	4945	4945	4945	4945	0
580	20240708	101500	36775460	4945	4940	4945	4940	2
581	20240708	101400	36765575	4940	4925	4940	4925	24
582	20240708	101300	36647290	4920	4915	4920	4915	161
583	20240708	101200	35855795	4915	4915	4915	4915	295
584	20240708	101100	34405870	4915	4915	4915	4915	18
585	20240708	101000	34317400	4935	4935	4935	4935	0
586	20240708	100900	34317400	4935	4935	4935	4935	0
587	20240708	100800	34317400	4935	4935	4935	4935	2
588	20240708	100700	34307530	4940	4940	4940	4940	0
589	20240708	100600	34307530	4940	4940	4940	4940	2
590	20240708	100500	34297650	4945	4935	4945	4935	344
591	20240708	100400	32597120	4940	4940	4940	4940	0
592	20240708	100300	32597120	4940	4940	4940	4940	0
593	20240708	100200	32597120	4940	4940	4940	4940	1
594	20240708	100100	32592180	4945	4930	4945	4930	26
595	20240708	100000	32463960	4925	4925	4925	4925	678
596	20240708	095900	29124810	4925	4925	4925	4925	1
597	20240708	095800	29119885	4915	4915	4915	4915	3
598	20240708	095700	29105140	4925	4925	4925	4925	0
599	20240708	095600	29105140	4925	4925	4925	4925	0
600	20240708	095500	29105140	4925	4925	4925	4925	20
601	20240708	095400	29006640	4925	4925	4925	4925	0
602	20240708	095300	29006640	4925	4925	4925	4925	3
603	20240708	095200	28991865	4915	4925	4925	4915	143
604	20240708	095100	28287670	4925	4925	4925	4925	10
605	20240708	095000	28238420	4915	4915	4915	4915	3
606	20240708	094900	28223675	4925	4915	4925	4915	28
607	20240708	094800	28085955	4925	4925	4925	4925	0
608	20240708	094700	28085955	4925	4915	4925	4915	5
609	20240708	094600	28061360	4915	4915	4915	4915	18
610	20240708	094500	27972890	4925	4925	4925	4925	1
611	20240708	094400	27967965	4920	4920	4920	4920	801
612	20240708	094300	24027045	4915	4915	4915	4915	279
613	20240708	094200	22655760	4915	4915	4915	4915	0
614	20240708	094100	22655760	4915	4915	4915	4915	3
615	20240708	094000	22641015	4910	4910	4910	4910	0
616	20240708	093900	22641015	4910	4920	4920	4910	14
617	20240708	093800	22572265	4945	4945	4945	4945	0
618	20240708	093700	22572265	4945	4945	4945	4945	0
619	20240708	093600	22572265	4945	4945	4945	4945	0
620	20240708	093500	22572265	4945	4945	4945	4945	0
621	20240708	093400	22572265	4945	4945	4945	4945	0
622	20240708	093300	22572265	4945	4945	4945	4945	0
623	20240708	093200	22572265	4945	4945	4945	4945	0
624	20240708	093100	22572265	4945	4945	4945	4945	0
625	20240708	093000	22572265	4945	4945	4945	4945	0
626	20240708	092900	22572265	4945	4945	4945	4945	0
627	20240708	092800	22572265	4945	4945	4945	4945	0
628	20240708	092700	22572265	4945	4910	4945	4910	551
629	20240708	092600	19866820	4945	4945	4945	4945	1
630	20240708	092500	19861875	4930	4930	4930	4930	856
631	20240708	092400	15641795	4930	4930	4930	4930	2
632	20240708	092300	15631935	4925	4910	4925	4910	63
633	20240708	092200	15322575	4910	4910	4910	4910	21
634	20240708	092100	15219465	4945	4945	4945	4945	0
635	20240708	092000	15219465	4945	4910	4945	4910	1103
636	20240708	091900	9803650	4930	4930	4930	4930	30
637	20240708	091800	9655750	4930	4930	4930	4930	0
638	20240708	091700	9655750	4930	4930	4930	4930	2
639	20240708	091600	9645890	4945	4945	4945	4945	1
640	20240708	091500	9640945	4940	4910	4940	4910	801
641	20240708	091400	5708005	4930	4930	4930	4930	1
642	20240708	091300	5703075	4910	4940	4940	4910	152
643	20240708	091200	4954775	4940	4940	4940	4940	0
644	20240708	091100	4954775	4940	4940	4940	4940	0
645	20240708	091000	4954775	4940	4935	4940	4935	4
646	20240708	090900	4935030	4935	4935	4935	4935	0
647	20240708	090800	4935030	4935	4915	4945	4895	651
648	20240708	090700	1738860	4945	4945	4945	4945	5
649	20240708	090600	1714135	4915	4915	4915	4915	0
650	20240708	090500	1714135	4915	4915	4915	4915	70
651	20240708	090400	1370085	4945	4945	4945	4945	0
652	20240708	090300	1370085	4945	4945	4945	4945	0
653	20240708	090200	1370085	4945	4945	4945	4945	0
654	20240708	090100	1370085	4945	4935	4945	4935	6
655	20240708	090000	1340430	4910	4910	4910	4910	273