KissMeData/035610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192100	186156705	4150	4150	4150	4150	1847
3	20240705	192000	186156705	4150	4150	4150	4150	0
4	20240705	191900	186156705	4150	4150	4150	4150	0
5	20240705	191800	186156705	4150	4150	4150	4150	0
6	20240705	191700	186156705	4150	4150	4150	4150	0
7	20240705	191600	186156705	4150	4150	4150	4150	0
8	20240705	191500	186156705	4150	4150	4150	4150	0
9	20240705	191400	186156705	4150	4150	4150	4150	0
10	20240705	191300	186156705	4150	4150	4150	4150	0
11	20240705	191200	186156705	4150	4150	4150	4150	0
12	20240705	191100	186156705	4150	4150	4150	4150	0
13	20240705	191000	186156705	4150	4150	4150	4150	0
14	20240705	190900	186156705	4150	4150	4150	4150	0
15	20240705	190800	186156705	4150	4150	4150	4150	0
16	20240705	190700	186156705	4150	4150	4150	4150	0
17	20240705	190600	186156705	4150	4150	4150	4150	0
18	20240705	190500	186156705	4150	4150	4150	4150	0
19	20240705	190400	186156705	4150	4150	4150	4150	0
20	20240705	190300	186156705	4150	4150	4150	4150	0
21	20240705	190200	186156705	4150	4150	4150	4150	0
22	20240705	190100	186156705	4150	4150	4150	4150	0
23	20240705	190000	186156705	4150	4150	4150	4150	0
24	20240705	185900	186156705	4150	4150	4150	4150	0
25	20240705	185800	186156705	4150	4150	4150	4150	0
26	20240705	185700	186156705	4150	4150	4150	4150	0
27	20240705	185600	186156705	4150	4150	4150	4150	0
28	20240705	185500	186156705	4150	4150	4150	4150	0
29	20240705	185400	186156705	4150	4150	4150	4150	0
30	20240705	185300	186156705	4150	4150	4150	4150	0
31	20240705	185200	186156705	4150	4150	4150	4150	0
32	20240705	185100	186156705	4150	4150	4150	4150	1847
33	20240705	185000	186156705	4150	4150	4150	4150	0
34	20240705	184900	186156705	4150	4150	4150	4150	0
35	20240705	184800	186156705	4150	4150	4150	4150	0
36	20240705	184700	186156705	4150	4150	4150	4150	0
37	20240705	184600	186156705	4150	4150	4150	4150	0
38	20240705	184500	186156705	4150	4150	4150	4150	0
39	20240705	184400	186156705	4150	4150	4150	4150	0
40	20240705	184300	186156705	4150	4150	4150	4150	0
41	20240705	184200	186156705	4150	4150	4150	4150	0
42	20240705	184100	186156705	4150	4150	4150	4150	0
43	20240705	184000	186156705	4150	4150	4150	4150	0
44	20240705	183900	186156705	4150	4150	4150	4150	0
45	20240705	183800	186156705	4150	4150	4150	4150	0
46	20240705	183700	186156705	4150	4150	4150	4150	0
47	20240705	183600	186156705	4150	4150	4150	4150	0
48	20240705	183500	186156705	4150	4150	4150	4150	0
49	20240705	183400	186156705	4150	4150	4150	4150	0
50	20240705	183300	186156705	4150	4150	4150	4150	0
51	20240705	183200	186156705	4150	4150	4150	4150	0
52	20240705	183100	186156705	4150	4150	4150	4150	0
53	20240705	183000	186156705	4150	4150	4150	4150	0
54	20240705	182900	186156705	4150	4150	4150	4150	0
55	20240705	182800	186156705	4150	4150	4150	4150	0
56	20240705	182700	186156705	4150	4150	4150	4150	0
57	20240705	182600	186156705	4150	4150	4150	4150	0
58	20240705	182500	186156705	4150	4150	4150	4150	0
59	20240705	182400	186156705	4150	4150	4150	4150	0
60	20240705	182300	186156705	4150	4150	4150	4150	0
61	20240705	182200	186156705	4150	4150	4150	4150	0
62	20240705	182100	186156705	4150	4150	4150	4150	1847
63	20240705	182000	186156705	4150	4150	4150	4150	0
64	20240705	181900	186156705	4150	4150	4150	4150	0
65	20240705	181800	186156705	4150	4150	4150	4150	0
66	20240705	181700	186156705	4150	4150	4150	4150	0
67	20240705	181600	186156705	4150	4150	4150	4150	0
68	20240705	181500	186156705	4150	4150	4150	4150	0
69	20240705	181400	186156705	4150	4150	4150	4150	0
70	20240705	181300	186156705	4150	4150	4150	4150	0
71	20240705	181200	186156705	4150	4150	4150	4150	0
72	20240705	181100	186156705	4150	4150	4150	4150	0
73	20240705	181000	186156705	4150	4150	4150	4150	0
74	20240705	180900	186156705	4150	4150	4150	4150	0
75	20240705	180800	186156705	4150	4150	4150	4150	0
76	20240705	180700	186156705	4150	4150	4150	4150	0
77	20240705	180600	186156705	4150	4150	4150	4150	0
78	20240705	180500	186156705	4150	4150	4150	4150	0
79	20240705	180400	186156705	4150	4150	4150	4150	0
80	20240705	180300	186156705	4150	4150	4150	4150	0
81	20240705	180200	186156705	4150	4150	4150	4150	0
82	20240705	180100	186156705	4150	4150	4150	4150	0
83	20240705	180000	186156705	4150	4150	4150	4150	0
84	20240705	175900	186156705	4150	4150	4150	4150	0
85	20240705	175800	186156705	4150	4150	4150	4150	0
86	20240705	175700	186156705	4150	4150	4150	4150	0
87	20240705	175600	186156705	4150	4150	4150	4150	0
88	20240705	175500	186156705	4150	4150	4150	4150	0
89	20240705	175400	186156705	4150	4150	4150	4150	0
90	20240705	175300	186156705	4150	4150	4150	4150	0
91	20240705	175200	186156705	4150	4150	4150	4150	0
92	20240705	175100	186156705	4150	4150	4150	4150	1847
93	20240705	175000	186156705	4150	4150	4150	4150	0
94	20240705	174900	186156705	4150	4150	4150	4150	0
95	20240705	174800	186156705	4150	4150	4150	4150	0
96	20240705	174700	186156705	4150	4150	4150	4150	0
97	20240705	174600	186156705	4150	4150	4150	4150	0
98	20240705	174500	186156705	4150	4150	4150	4150	0
99	20240705	174400	186156705	4150	4150	4150	4150	0
100	20240705	174300	186156705	4150	4150	4150	4150	0
101	20240705	174200	186156705	4150	4150	4150	4150	0
102	20240705	174100	186156705	4150	4150	4150	4150	0
103	20240705	174000	186156705	4150	4150	4150	4150	0
104	20240705	173900	186156705	4150	4150	4150	4150	0
105	20240705	173800	186156705	4150	4150	4150	4150	0
106	20240705	173700	186156705	4150	4150	4150	4150	0
107	20240705	173600	186156705	4150	4150	4150	4150	0
108	20240705	173500	186156705	4150	4150	4150	4150	0
109	20240705	173400	186156705	4150	4150	4150	4150	0
110	20240705	173300	186156705	4150	4150	4150	4150	0
111	20240705	173200	186156705	4150	4150	4150	4150	0
112	20240705	173100	186156705	4150	4150	4150	4150	0
113	20240705	173000	186156705	4150	4150	4150	4150	0
114	20240705	172900	186156705	4150	4150	4150	4150	0
115	20240705	172800	186156705	4150	4150	4150	4150	0
116	20240705	172700	186156705	4150	4150	4150	4150	0
117	20240705	172600	186156705	4150	4150	4150	4150	0
118	20240705	172500	186156705	4150	4150	4150	4150	0
119	20240705	172400	186156705	4150	4150	4150	4150	0
120	20240705	172300	186156705	4150	4150	4150	4150	0
121	20240705	172200	186156705	4150	4150	4150	4150	0
122	20240705	172100	186156705	4150	4150	4150	4150	1847
123	20240705	172000	186156705	4150	4150	4150	4150	0
124	20240705	171900	186156705	4150	4150	4150	4150	0
125	20240705	171800	186156705	4150	4150	4150	4150	0
126	20240705	171700	186156705	4150	4150	4150	4150	0
127	20240705	171600	186156705	4150	4150	4150	4150	0
128	20240705	171500	186156705	4150	4150	4150	4150	0
129	20240705	171400	186156705	4150	4150	4150	4150	0
130	20240705	171300	186156705	4150	4150	4150	4150	0
131	20240705	171200	186156705	4150	4150	4150	4150	0
132	20240705	171100	186156705	4150	4150	4150	4150	0
133	20240705	171000	186156705	4150	4150	4150	4150	0
134	20240705	170900	186156705	4150	4150	4150	4150	0
135	20240705	170800	186156705	4150	4150	4150	4150	0
136	20240705	170700	186156705	4150	4150	4150	4150	0
137	20240705	170600	186156705	4150	4150	4150	4150	0
138	20240705	170500	186156705	4150	4150	4150	4150	0
139	20240705	170400	186156705	4150	4150	4150	4150	0
140	20240705	170300	186156705	4150	4150	4150	4150	0
141	20240705	170200	186156705	4150	4150	4150	4150	0
142	20240705	170100	186156705	4150	4150	4150	4150	0
143	20240705	170000	186156705	4150	4150	4150	4150	0
144	20240705	165900	186156705	4150	4150	4150	4150	0
145	20240705	165800	186156705	4150	4150	4150	4150	0
146	20240705	165700	186156705	4150	4150	4150	4150	0
147	20240705	165600	186156705	4150	4150	4150	4150	0
148	20240705	165500	186156705	4150	4150	4150	4150	0
149	20240705	165400	186156705	4150	4150	4150	4150	0
150	20240705	165300	186156705	4150	4150	4150	4150	0
151	20240705	165200	186156705	4150	4150	4150	4150	0
152	20240705	165100	186156705	4150	4150	4150	4150	1847
153	20240705	165000	186156705	4150	4150	4150	4150	0
154	20240705	164900	186156705	4150	4150	4150	4150	0
155	20240705	164800	186156705	4150	4150	4150	4150	0
156	20240705	164700	186156705	4150	4150	4150	4150	0
157	20240705	164600	186156705	4150	4150	4150	4150	0
158	20240705	164500	186156705	4150	4150	4150	4150	0
159	20240705	164400	186156705	4150	4150	4150	4150	0
160	20240705	164300	186156705	4150	4150	4150	4150	0
161	20240705	164200	186156705	4150	4150	4150	4150	0
162	20240705	164100	186156705	4150	4150	4150	4150	0
163	20240705	164000	186156705	4150	4150	4150	4150	0
164	20240705	163900	186156705	4150	4150	4150	4150	0
165	20240705	163800	186156705	4150	4150	4150	4150	0
166	20240705	163700	186156705	4150	4150	4150	4150	0
167	20240705	163600	186156705	4150	4150	4150	4150	0
168	20240705	163500	186156705	4150	4150	4150	4150	0
169	20240705	163400	186156705	4150	4150	4150	4150	0
170	20240705	163300	186156705	4150	4150	4150	4150	0
171	20240705	163200	186156705	4150	4150	4150	4150	0
172	20240705	163100	186156705	4150	4150	4150	4150	0
173	20240705	163000	186156705	4150	4150	4150	4150	0
174	20240705	162900	186156705	4150	4150	4150	4150	0
175	20240705	162800	186156705	4150	4150	4150	4150	0
176	20240705	162700	186156705	4150	4150	4150	4150	0
177	20240705	162600	186156705	4150	4150	4150	4150	0
178	20240705	162500	186156705	4150	4150	4150	4150	0
179	20240705	162400	186156705	4150	4150	4150	4150	0
180	20240705	162300	186156705	4150	4150	4150	4150	0
181	20240705	162200	186156705	4150	4150	4150	4150	0
182	20240705	162100	186156705	4150	4150	4150	4150	1847
183	20240705	162000	186156705	4150	4150	4150	4150	0
184	20240705	161900	186156705	4150	4150	4150	4150	0
185	20240705	161800	186156705	4150	4150	4150	4150	0
186	20240705	161700	186156705	4150	4150	4150	4150	0
187	20240705	161600	186156705	4150	4150	4150	4150	0
188	20240705	161500	186156705	4150	4150	4150	4150	0
189	20240705	161400	186156705	4150	4150	4150	4150	0
190	20240705	161300	186156705	4150	4150	4150	4150	0
191	20240705	161200	186156705	4150	4150	4150	4150	0
192	20240705	161100	186156705	4150	4150	4150	4150	0
193	20240705	161000	186156705	4150	4150	4150	4150	0
194	20240705	160900	186156705	4150	4150	4150	4150	0
195	20240705	160800	186156705	4150	4150	4150	4150	0
196	20240705	160700	186156705	4150	4150	4150	4150	0
197	20240705	160600	186156705	4150	4150	4150	4150	0
198	20240705	160500	186156705	4150	4150	4150	4150	0
199	20240705	160400	186156705	4150	4150	4150	4150	0
200	20240705	160300	186156705	4150	4150	4150	4150	0
201	20240705	160200	186156705	4150	4150	4150	4150	0
202	20240705	160100	186156705	4150	4150	4150	4150	0
203	20240705	160000	186156705	4150	4150	4150	4150	0
204	20240705	155900	186156705	4150	4150	4150	4150	0
205	20240705	155800	186156705	4150	4150	4150	4150	0
206	20240705	155700	186156705	4150	4150	4150	4150	0
207	20240705	155600	186156705	4150	4150	4150	4150	0
208	20240705	155500	186156705	4150	4150	4150	4150	0
209	20240705	155400	186156705	4150	4150	4150	4150	0
210	20240705	155300	186156705	4150	4150	4150	4150	0
211	20240705	155200	186156705	4150	4150	4150	4150	0
212	20240705	155100	186156705	4150	4150	4150	4150	1847
213	20240705	155000	186156705	4150	4150	4150	4150	0
214	20240705	154900	186156705	4150	4150	4150	4150	0
215	20240705	154800	186156705	4150	4150	4150	4150	0
216	20240705	154700	186156705	4150	4150	4150	4150	0
217	20240705	154600	186156705	4150	4150	4150	4150	0
218	20240705	154500	186156705	4150	4150	4150	4150	0
219	20240705	154400	186156705	4150	4150	4150	4150	0
220	20240705	154300	186156705	4150	4150	4150	4150	0
221	20240705	154200	186156705	4150	4150	4150	4150	0
222	20240705	154100	186156705	4150	4150	4150	4150	0
223	20240705	154000	186156705	4150	4150	4150	4150	0
224	20240705	153900	186156705	4150	4150	4150	4150	0
225	20240705	153800	186156705	4150	4150	4150	4150	0
226	20240705	153700	186156705	4150	4150	4150	4150	0
227	20240705	153600	186156705	4150	4150	4150	4150	0
228	20240705	153500	186156705	4150	4150	4150	4150	0
229	20240705	153400	186156705	4150	4150	4150	4150	0
230	20240705	153300	186156705	4150	4150	4150	4150	0
231	20240705	153200	186156705	4150	4150	4150	4150	0
232	20240705	153100	186156705	4150	4150	4150	4150	0
233	20240705	153000	186156705	4150	4150	4150	4150	1847
234	20240705	152900	178491655	4150	4150	4150	4150	0
235	20240705	152800	178491655	4150	4150	4150	4150	0
236	20240705	152700	178491655	4150	4150	4150	4150	0
237	20240705	152600	178491655	4150	4150	4150	4150	0
238	20240705	152500	178491655	4150	4150	4150	4150	0
239	20240705	152400	178491655	4150	4150	4150	4150	0
240	20240705	152300	178491655	4150	4150	4150	4150	0
241	20240705	152200	178491655	4150	4150	4150	4150	0
242	20240705	152100	178491655	4150	4150	4150	4150	0
243	20240705	152000	178491655	4150	4150	4150	4150	0
244	20240705	151900	178491655	4150	4105	4150	4085	2136
245	20240705	151800	169691450	4110	4095	4110	4095	279
246	20240705	151700	168547900	4095	4085	4095	4085	108
247	20240705	151600	168105840	4095	4095	4095	4085	19
248	20240705	151500	168028065	4090	4090	4090	4090	13
249	20240705	151400	167974895	4095	4095	4095	4095	0
250	20240705	151300	167974895	4095	4095	4095	4095	0
251	20240705	151200	167974895	4095	4095	4095	4095	0
252	20240705	151100	167974895	4095	4095	4095	4095	0
253	20240705	151000	167974895	4095	4095	4095	4095	0
254	20240705	150900	167974895	4095	4095	4095	4095	0
255	20240705	150800	167974895	4095	4095	4095	4095	0
256	20240705	150700	167974895	4095	4095	4095	4095	0
257	20240705	150600	167974895	4095	4095	4095	4095	0
258	20240705	150500	167974895	4095	4095	4095	4095	12
259	20240705	150400	167925755	4095	4095	4095	4095	0
260	20240705	150300	167925755	4095	4095	4095	4095	0
261	20240705	150200	167925755	4095	4095	4095	4095	0
262	20240705	150100	167925755	4095	4095	4095	4095	0
263	20240705	150000	167925755	4095	4095	4095	4095	0
264	20240705	145900	167925755	4095	4085	4095	4080	601
265	20240705	145800	165472910	4085	4085	4085	4085	25
266	20240705	145700	165370785	4085	4085	4085	4085	200
267	20240705	145600	164553785	4090	4095	4095	4090	5
268	20240705	145500	164533315	4085	4085	4085	4085	0
269	20240705	145400	164533315	4085	4085	4085	4085	0
270	20240705	145300	164533315	4085	4085	4085	4085	0
271	20240705	145200	164533315	4085	4085	4085	4085	0
272	20240705	145100	164533315	4085	4085	4085	4085	0
273	20240705	145000	164533315	4085	4085	4085	4085	0
274	20240705	144900	164533315	4085	4085	4085	4085	0
275	20240705	144800	164533315	4085	4095	4095	4085	401
276	20240705	144700	162895220	4095	4095	4095	4095	0
277	20240705	144600	162895220	4095	4095	4095	4095	0
278	20240705	144500	162895220	4095	4095	4095	4095	0
279	20240705	144400	162895220	4095	4095	4095	4095	0
280	20240705	144300	162895220	4095	4095	4095	4095	0
281	20240705	144200	162895220	4095	4095	4095	4095	0
282	20240705	144100	162895220	4095	4095	4095	4095	0
283	20240705	144000	162895220	4095	4095	4095	4095	0
284	20240705	143900	162895220	4095	4095	4095	4095	0
285	20240705	143800	162895220	4095	4095	4095	4095	0
286	20240705	143700	162895220	4095	4095	4095	4095	120
287	20240705	143600	162403820	4100	4100	4100	4100	0
288	20240705	143500	162403820	4100	4100	4100	4100	13
289	20240705	143400	162350520	4100	4100	4100	4100	0
290	20240705	143300	162350520	4100	4100	4100	4100	1
291	20240705	143200	162346420	4105	4105	4105	4105	21
292	20240705	143100	162260215	4110	4110	4110	4110	0
293	20240705	143000	162260215	4110	4110	4110	4110	2
294	20240705	142900	162251995	4105	4105	4105	4105	0
295	20240705	142800	162251995	4105	4105	4105	4105	0
296	20240705	142700	162251995	4105	4100	4105	4100	149
297	20240705	142600	161640355	4095	4095	4095	4095	0
298	20240705	142500	161640355	4095	4095	4095	4095	1
299	20240705	142400	161636260	4105	4105	4105	4105	1
300	20240705	142300	161632155	4105	4105	4105	4105	0
301	20240705	142200	161632155	4105	4105	4105	4105	122
302	20240705	142100	161131345	4105	4105	4105	4105	0
303	20240705	142000	161131345	4105	4105	4105	4105	44
304	20240705	141900	160950725	4105	4100	4105	4100	156
305	20240705	141800	160310850	4100	4100	4100	4100	0
306	20240705	141700	160310850	4100	4100	4100	4100	0
307	20240705	141600	160310850	4100	4100	4100	4100	511
308	20240705	141500	158215750	4100	4095	4100	4095	1708
309	20240705	141400	151216545	4085	4085	4085	4085	0
310	20240705	141300	151216545	4085	4085	4085	4085	0
311	20240705	141200	151216545	4085	4085	4085	4085	26
312	20240705	141100	151110335	4085	4085	4085	4085	0
313	20240705	141000	151110335	4085	4085	4085	4085	0
314	20240705	140900	151110335	4085	4085	4085	4085	0
315	20240705	140800	151110335	4085	4085	4085	4085	0
316	20240705	140700	151110335	4085	4085	4085	4085	1705
317	20240705	140600	144145410	4085	4085	4085	4085	95
318	20240705	140500	143757335	4080	4080	4080	4080	9
319	20240705	140400	143720615	4080	4080	4080	4080	0
320	20240705	140300	143720615	4080	4080	4080	4080	0
321	20240705	140200	143720615	4080	4080	4080	4080	0
322	20240705	140100	143720615	4080	4080	4080	4080	0
323	20240705	140000	143720615	4080	4080	4080	4080	0
324	20240705	135900	143720615	4080	4080	4080	4080	0
325	20240705	135800	143720615	4080	4080	4080	4080	100
326	20240705	135700	143312615	4095	4095	4095	4095	0
327	20240705	135600	143312615	4095	4095	4095	4095	0
328	20240705	135500	143312615	4095	4095	4095	4095	0
329	20240705	135400	143312615	4095	4095	4095	4095	0
330	20240705	135300	143312615	4095	4095	4095	4095	0
331	20240705	135200	143312615	4095	4095	4095	4095	0
332	20240705	135100	143312615	4095	4095	4095	4095	0
333	20240705	135000	143312615	4095	4095	4095	4095	0
334	20240705	134900	143312615	4095	4095	4095	4095	0
335	20240705	134800	143312615	4095	4095	4095	4095	0
336	20240705	134700	143312615	4095	4095	4095	4095	1
337	20240705	134600	143308520	4095	4095	4095	4095	0
338	20240705	134500	143308520	4095	4095	4095	4095	0
339	20240705	134400	143308520	4095	4095	4095	4095	0
340	20240705	134300	143308520	4095	4095	4095	4095	0
341	20240705	134200	143308520	4095	4095	4095	4095	0
342	20240705	134100	143308520	4095	4095	4095	4095	0
343	20240705	134000	143308520	4095	4095	4095	4095	0
344	20240705	133900	143308520	4095	4095	4095	4095	1
345	20240705	133800	143304425	4065	4065	4065	4065	0
346	20240705	133700	143304425	4065	4065	4065	4065	0
347	20240705	133600	143304425	4065	4065	4065	4065	0
348	20240705	133500	143304425	4065	4080	4080	4065	6000
349	20240705	133400	118883735	4095	4095	4095	4095	0
350	20240705	133300	118883735	4095	4095	4095	4095	0
351	20240705	133200	118883735	4095	4095	4095	4095	0
352	20240705	133100	118883735	4095	4095	4095	4095	1
353	20240705	133000	118879640	4095	4095	4095	4095	0
354	20240705	132900	118879640	4095	4095	4095	4095	0
355	20240705	132800	118879640	4095	4095	4095	4095	0
356	20240705	132700	118879640	4095	4095	4095	4095	0
357	20240705	132600	118879640	4095	4095	4095	4095	0
358	20240705	132500	118879640	4095	4095	4095	4095	0
359	20240705	132400	118879640	4095	4095	4095	4095	0
360	20240705	132300	118879640	4095	4095	4095	4095	13
361	20240705	132200	118826405	4080	4080	4080	4080	100
362	20240705	132100	118418405	4080	4080	4080	4080	0
363	20240705	132000	118418405	4080	4080	4080	4080	0
364	20240705	131900	118418405	4080	4080	4080	4080	49
365	20240705	131800	118218485	4075	4075	4075	4075	0
366	20240705	131700	118218485	4075	4075	4075	4075	50
367	20240705	131600	118014735	4075	4075	4075	4075	0
368	20240705	131500	118014735	4075	4075	4075	4075	0
369	20240705	131400	118014735	4075	4075	4075	4075	0
370	20240705	131300	118014735	4075	4085	4085	4075	5246
371	20240705	131200	96624415	4100	4100	4100	4100	10
372	20240705	131100	96583415	4100	4100	4100	4100	0
373	20240705	131000	96583415	4100	4100	4105	4100	1809
374	20240705	130900	89166490	4100	4100	4100	4100	0
375	20240705	130800	89166490	4100	4100	4100	4100	36
376	20240705	130700	89018890	4100	4100	4100	4100	0
377	20240705	130600	89018890	4100	4100	4100	4100	0
378	20240705	130500	89018890	4100	4100	4100	4100	401
379	20240705	130400	87374790	4105	4105	4105	4105	0
380	20240705	130300	87374790	4105	4105	4105	4105	0
381	20240705	130200	87374790	4105	4105	4105	4105	0
382	20240705	130100	87374790	4105	4105	4105	4105	0
383	20240705	130000	87374790	4105	4105	4105	4105	0
384	20240705	125900	87374790	4105	4105	4105	4105	0
385	20240705	125800	87374790	4105	4105	4105	4105	2
386	20240705	125700	87366580	4085	4090	4090	4085	412
387	20240705	125600	85682540	4105	4105	4105	4105	0
388	20240705	125500	85682540	4105	4105	4105	4105	0
389	20240705	125400	85682540	4105	4105	4105	4105	0
390	20240705	125300	85682540	4105	4100	4105	4100	138
391	20240705	125200	85116265	4105	4105	4105	4105	0
392	20240705	125100	85116265	4105	4105	4105	4105	0
393	20240705	125000	85116265	4105	4105	4105	4105	0
394	20240705	124900	85116265	4105	4105	4105	4105	0
395	20240705	124800	85116265	4105	4090	4105	4090	1900
396	20240705	124700	77328825	4090	4090	4090	4090	0
397	20240705	124600	77328825	4090	4090	4090	4090	0
398	20240705	124500	77328825	4090	4075	4090	4075	106
399	20240705	124400	76896860	4090	4090	4090	4090	0
400	20240705	124300	76896860	4090	4090	4090	4090	0
401	20240705	124200	76896860	4090	4090	4090	4090	1
402	20240705	124100	76892770	4080	4080	4080	4080	0
403	20240705	124000	76892770	4080	4080	4080	4080	0
404	20240705	123900	76892770	4080	4080	4080	4080	0
405	20240705	123800	76892770	4080	4080	4080	4080	110
406	20240705	123700	76443970	4075	4075	4075	4075	0
407	20240705	123600	76443970	4075	4075	4075	4075	0
408	20240705	123500	76443970	4075	4075	4075	4075	0
409	20240705	123400	76443970	4075	4075	4075	4075	226
410	20240705	123300	75523020	4075	4075	4075	4075	0
411	20240705	123200	75523020	4075	4075	4075	4075	0
412	20240705	123100	75523020	4075	4075	4075	4075	0
413	20240705	123000	75523020	4075	4075	4075	4075	7
414	20240705	122900	75494495	4075	4075	4075	4075	661
415	20240705	122800	72800920	4075	4085	4085	4075	4000
416	20240705	122700	56481515	4085	4085	4085	4085	0
417	20240705	122600	56481515	4085	4085	4085	4085	0
418	20240705	122500	56481515	4085	4085	4085	4085	0
419	20240705	122400	56481515	4085	4085	4085	4085	0
420	20240705	122300	56481515	4085	4085	4085	4085	1084
421	20240705	122200	52053375	4085	4085	4085	4085	0
422	20240705	122100	52053375	4085	4085	4085	4085	0
423	20240705	122000	52053375	4085	4085	4085	4085	0
424	20240705	121900	52053375	4085	4085	4085	4085	0
425	20240705	121800	52053375	4085	4085	4085	4085	0
426	20240705	121700	52053375	4085	4085	4085	4085	0
427	20240705	121600	52053375	4085	4085	4085	4085	0
428	20240705	121500	52053375	4085	4085	4085	4085	0
429	20240705	121400	52053375	4085	4085	4085	4085	0
430	20240705	121300	52053375	4085	4085	4085	4085	0
431	20240705	121200	52053375	4085	4085	4085	4085	0
432	20240705	121100	52053375	4085	4085	4085	4085	0
433	20240705	121000	52053375	4085	4085	4085	4085	0
434	20240705	120900	52053375	4085	4085	4085	4085	20
435	20240705	120800	51971675	4085	4085	4085	4085	0
436	20240705	120700	51971675	4085	4085	4085	4085	9
437	20240705	120600	51934910	4090	4090	4090	4090	0
438	20240705	120500	51934910	4090	4090	4090	4090	0
439	20240705	120400	51934910	4090	4090	4090	4090	0
440	20240705	120300	51934910	4090	4090	4090	4090	0
441	20240705	120200	51934910	4090	4090	4090	4090	0
442	20240705	120100	51934910	4090	4090	4090	4090	0
443	20240705	120000	51934910	4090	4090	4090	4090	0
444	20240705	115900	51934910	4090	4090	4090	4090	0
445	20240705	115800	51934910	4090	4090	4090	4090	0
446	20240705	115700	51934910	4090	4090	4090	4090	0
447	20240705	115600	51934910	4090	4090	4090	4090	0
448	20240705	115500	51934910	4090	4090	4090	4090	0
449	20240705	115400	51934910	4090	4090	4090	4090	0
450	20240705	115300	51934910	4090	4090	4090	4090	90
451	20240705	115200	51566810	4090	4090	4090	4090	30
452	20240705	115100	51444110	4085	4085	4085	4085	0
453	20240705	115000	51444110	4085	4085	4085	4085	0
454	20240705	114900	51444110	4085	4085	4085	4085	0
455	20240705	114800	51444110	4085	4085	4085	4085	0
456	20240705	114700	51444110	4085	4085	4085	4085	46
457	20240705	114600	51256200	4085	4085	4085	4085	0
458	20240705	114500	51256200	4085	4085	4085	4085	0
459	20240705	114400	51256200	4085	4085	4085	4085	1
460	20240705	114300	51252115	4100	4100	4100	4100	0
461	20240705	114200	51252115	4100	4100	4100	4100	0
462	20240705	114100	51252115	4100	4100	4100	4100	0
463	20240705	114000	51252115	4100	4100	4100	4100	0
464	20240705	113900	51252115	4100	4100	4100	4100	0
465	20240705	113800	51252115	4100	4100	4100	4100	0
466	20240705	113700	51252115	4100	4100	4100	4100	0
467	20240705	113600	51252115	4100	4100	4100	4100	0
468	20240705	113500	51252115	4100	4100	4100	4100	0
469	20240705	113400	51252115	4100	4100	4100	4100	0
470	20240705	113300	51252115	4100	4095	4100	4095	2
471	20240705	113200	51243920	4090	4090	4090	4090	1
472	20240705	113100	51239830	4085	4085	4085	4085	0
473	20240705	113000	51239830	4085	4085	4085	4085	0
474	20240705	112900	51239830	4085	4085	4085	4085	0
475	20240705	112800	51239830	4085	4085	4085	4085	1
476	20240705	112700	51235745	4075	4075	4075	4075	0
477	20240705	112600	51235745	4075	4075	4075	4075	0
478	20240705	112500	51235745	4075	4075	4075	4075	0
479	20240705	112400	51235745	4075	4075	4075	4075	2
480	20240705	112300	51227595	4100	4100	4100	4075	303
481	20240705	112200	49985370	4105	4105	4105	4105	0
482	20240705	112100	49985370	4105	4105	4105	4105	0
483	20240705	112000	49985370	4105	4105	4105	4105	1
484	20240705	111900	49981265	4070	4070	4070	4070	0
485	20240705	111800	49981265	4070	4070	4070	4070	0
486	20240705	111700	49981265	4070	4070	4070	4070	0
487	20240705	111600	49981265	4070	4090	4090	4070	5000
488	20240705	111500	29603350	4090	4090	4090	4090	0
489	20240705	111400	29603350	4090	4090	4090	4090	0
490	20240705	111300	29603350	4090	4090	4090	4090	0
491	20240705	111200	29603350	4090	4090	4090	4090	0
492	20240705	111100	29603350	4090	4095	4095	4090	55
493	20240705	111000	29378395	4100	4100	4100	4100	1
494	20240705	110900	29374295	4105	4105	4105	4105	0
495	20240705	110800	29374295	4105	4105	4105	4105	0
496	20240705	110700	29374295	4105	4105	4105	4105	0
497	20240705	110600	29374295	4105	4105	4105	4105	1
498	20240705	110500	29370190	4105	4105	4105	4105	0
499	20240705	110400	29370190	4105	4105	4105	4105	0
500	20240705	110300	29370190	4105	4100	4105	4100	12
501	20240705	110200	29320955	4100	4100	4100	4100	201
502	20240705	110100	28496855	4095	4095	4095	4095	30
503	20240705	110000	28374005	4095	4095	4095	4095	0
504	20240705	105900	28374005	4095	4095	4095	4095	23
505	20240705	105800	28279820	4100	4100	4100	4100	0
506	20240705	105700	28279820	4100	4100	4100	4100	0
507	20240705	105600	28279820	4100	4100	4100	4100	0
508	20240705	105500	28279820	4100	4100	4100	4100	0
509	20240705	105400	28279820	4100	4100	4100	4100	0
510	20240705	105300	28279820	4100	4100	4100	4100	0
511	20240705	105200	28279820	4100	4100	4100	4100	0
512	20240705	105100	28279820	4100	4100	4100	4100	0
513	20240705	105000	28279820	4100	4100	4100	4100	0
514	20240705	104900	28279820	4100	4100	4100	4100	1
515	20240705	104800	28275720	4100	4100	4100	4100	8
516	20240705	104700	28242920	4100	4100	4100	4100	1
517	20240705	104600	28238820	4085	4085	4085	4085	0
518	20240705	104500	28238820	4085	4085	4085	4085	0
519	20240705	104400	28238820	4085	4085	4085	4085	0
520	20240705	104300	28238820	4085	4085	4085	4085	0
521	20240705	104200	28238820	4085	4085	4085	4085	18
522	20240705	104100	28165290	4080	4080	4080	4080	0
523	20240705	104000	28165290	4080	4080	4080	4080	28
524	20240705	103900	28051050	4080	4080	4080	4080	0
525	20240705	103800	28051050	4080	4080	4080	4080	0
526	20240705	103700	28051050	4080	4080	4080	4080	201
527	20240705	103600	27230970	4105	4105	4105	4105	0
528	20240705	103500	27230970	4105	4105	4105	4105	0
529	20240705	103400	27230970	4105	4100	4105	4100	2
530	20240705	103300	27222765	4080	4080	4080	4080	0
531	20240705	103200	27222765	4080	4080	4080	4080	0
532	20240705	103100	27222765	4080	4095	4100	4080	12
533	20240705	103000	27173610	4080	4085	4085	4080	68
534	20240705	102900	26895895	4080	4115	4115	4080	3500
535	20240705	102800	12576670	4115	4115	4115	4115	0
536	20240705	102700	12576670	4115	4115	4115	4115	0
537	20240705	102600	12576670	4115	4115	4115	4115	0
538	20240705	102500	12576670	4115	4115	4115	4115	1
539	20240705	102400	12572555	4120	4120	4120	4120	0
540	20240705	102300	12572555	4120	4120	4120	4120	120
541	20240705	102200	12078155	4130	4130	4130	4130	0
542	20240705	102100	12078155	4130	4130	4130	4130	0
543	20240705	102000	12078155	4130	4125	4130	4125	2
544	20240705	101900	12069900	4125	4125	4125	4125	0
545	20240705	101800	12069900	4125	4125	4125	4125	201
546	20240705	101700	11240775	4130	4130	4130	4130	0
547	20240705	101600	11240775	4130	4130	4130	4130	0
548	20240705	101500	11240775	4130	4130	4130	4130	0
549	20240705	101400	11240775	4130	4130	4130	4130	0
550	20240705	101300	11240775	4130	4130	4130	4130	0
551	20240705	101200	11240775	4130	4130	4130	4130	0
552	20240705	101100	11240775	4130	4130	4130	4130	0
553	20240705	101000	11240775	4130	4130	4130	4130	4
554	20240705	100900	11224255	4130	4130	4130	4130	0
555	20240705	100800	11224255	4130	4130	4130	4130	258
556	20240705	100700	10158715	4150	4150	4150	4150	0
557	20240705	100600	10158715	4150	4150	4150	4150	0
558	20240705	100500	10158715	4150	4150	4150	4150	0
559	20240705	100400	10158715	4150	4150	4150	4150	0
560	20240705	100300	10158715	4150	4150	4150	4150	0
561	20240705	100200	10158715	4150	4150	4150	4150	0
562	20240705	100100	10158715	4150	4150	4150	4150	31
563	20240705	100000	10030065	4150	4150	4150	4150	1
564	20240705	095900	10025915	4150	4150	4150	4150	10
565	20240705	095800	9984415	4150	4150	4150	4150	0
566	20240705	095700	9984415	4150	4145	4150	4145	144
567	20240705	095600	9387120	4145	4145	4145	4145	0
568	20240705	095500	9387120	4145	4145	4145	4145	0
569	20240705	095400	9387120	4145	4145	4145	4145	0
570	20240705	095300	9387120	4145	4145	4145	4145	0
571	20240705	095200	9387120	4145	4145	4145	4145	0
572	20240705	095100	9387120	4145	4145	4145	4145	1
573	20240705	095000	9382975	4150	4150	4150	4150	0
574	20240705	094900	9382975	4150	4150	4150	4150	0
575	20240705	094800	9382975	4150	4150	4150	4150	0
576	20240705	094700	9382975	4150	4150	4150	4150	0
577	20240705	094600	9382975	4150	4150	4150	4150	0
578	20240705	094500	9382975	4150	4150	4150	4150	0
579	20240705	094400	9382975	4150	4150	4150	4150	0
580	20240705	094300	9382975	4150	4150	4150	4150	0
581	20240705	094200	9382975	4150	4150	4150	4150	1
582	20240705	094100	9378825	4125	4125	4125	4125	0
583	20240705	094000	9378825	4125	4125	4125	4125	0
584	20240705	093900	9378825	4125	4125	4125	4125	0
585	20240705	093800	9378825	4125	4125	4125	4125	141
586	20240705	093700	8797200	4120	4120	4120	4120	0
587	20240705	093600	8797200	4120	4120	4120	4120	0
588	20240705	093500	8797200	4120	4120	4120	4120	96
589	20240705	093400	8401680	4120	4120	4120	4120	0
590	20240705	093300	8401680	4120	4120	4120	4120	0
591	20240705	093200	8401680	4120	4120	4120	4120	0
592	20240705	093100	8401680	4120	4120	4120	4120	53
593	20240705	093000	8183320	4125	4130	4130	4125	97
594	20240705	092900	7783190	4135	4135	4135	4135	0
595	20240705	092800	7783190	4135	4135	4135	4135	3
596	20240705	092700	7770785	4130	4130	4130	4130	0
597	20240705	092600	7770785	4130	4130	4130	4130	0
598	20240705	092500	7770785	4130	4130	4130	4130	50
599	20240705	092400	7564285	4130	4130	4130	4130	5
600	20240705	092300	7543635	4130	4135	4135	4130	3
601	20240705	092200	7531240	4130	4130	4130	4130	0
602	20240705	092100	7531240	4130	4130	4130	4130	96
603	20240705	092000	7134760	4135	4140	4140	4135	452
604	20240705	091900	5263485	4155	4155	4155	4155	0
605	20240705	091800	5263485	4155	4155	4155	4155	0
606	20240705	091700	5263485	4155	4155	4155	4155	0
607	20240705	091600	5263485	4155	4155	4155	4155	0
608	20240705	091500	5263485	4155	4155	4155	4155	0
609	20240705	091400	5263485	4155	4155	4155	4155	0
610	20240705	091300	5263485	4155	4155	4155	4155	0
611	20240705	091200	5263485	4155	4155	4155	4155	0
612	20240705	091100	5263485	4155	4155	4155	4155	30
613	20240705	091000	5138835	4155	4155	4155	4155	51
614	20240705	090900	4926930	4150	4150	4150	4150	240
615	20240705	090800	3930930	4150	4150	4150	4150	0
616	20240705	090700	3930930	4150	4150	4150	4150	0
617	20240705	090600	3930930	4150	4150	4150	4150	0
618	20240705	090500	3930930	4150	4150	4150	4150	0
619	20240705	090400	3930930	4150	4150	4150	4150	0
620	20240705	090300	3930930	4150	4150	4150	4150	1
621	20240705	090200	3926780	4145	4145	4145	4145	95
622	20240705	090100	3533005	4145	4135	4145	4135	417
623	20240705	090000	1808700	4135	4140	4140	4135	437