KissMeData/035200/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192100	114089420	2985	2985	2985	2985	1778
3	20240705	192000	114089420	2985	2985	2985	2985	0
4	20240705	191900	114089420	2985	2985	2985	2985	0
5	20240705	191800	114089420	2985	2985	2985	2985	0
6	20240705	191700	114089420	2985	2985	2985	2985	0
7	20240705	191600	114089420	2985	2985	2985	2985	0
8	20240705	191500	114089420	2985	2985	2985	2985	0
9	20240705	191400	114089420	2985	2985	2985	2985	0
10	20240705	191300	114089420	2985	2985	2985	2985	0
11	20240705	191200	114089420	2985	2985	2985	2985	0
12	20240705	191100	114089420	2985	2985	2985	2985	0
13	20240705	191000	114089420	2985	2985	2985	2985	0
14	20240705	190900	114089420	2985	2985	2985	2985	0
15	20240705	190800	114089420	2985	2985	2985	2985	0
16	20240705	190700	114089420	2985	2985	2985	2985	0
17	20240705	190600	114089420	2985	2985	2985	2985	0
18	20240705	190500	114089420	2985	2985	2985	2985	0
19	20240705	190400	114089420	2985	2985	2985	2985	0
20	20240705	190300	114089420	2985	2985	2985	2985	0
21	20240705	190200	114089420	2985	2985	2985	2985	0
22	20240705	190100	114089420	2985	2985	2985	2985	0
23	20240705	190000	114089420	2985	2985	2985	2985	0
24	20240705	185900	114089420	2985	2985	2985	2985	0
25	20240705	185800	114089420	2985	2985	2985	2985	0
26	20240705	185700	114089420	2985	2985	2985	2985	0
27	20240705	185600	114089420	2985	2985	2985	2985	0
28	20240705	185500	114089420	2985	2985	2985	2985	0
29	20240705	185400	114089420	2985	2985	2985	2985	0
30	20240705	185300	114089420	2985	2985	2985	2985	0
31	20240705	185200	114089420	2985	2985	2985	2985	0
32	20240705	185100	114089420	2985	2985	2985	2985	1778
33	20240705	185000	114089420	2985	2985	2985	2985	0
34	20240705	184900	114089420	2985	2985	2985	2985	0
35	20240705	184800	114089420	2985	2985	2985	2985	0
36	20240705	184700	114089420	2985	2985	2985	2985	0
37	20240705	184600	114089420	2985	2985	2985	2985	0
38	20240705	184500	114089420	2985	2985	2985	2985	0
39	20240705	184400	114089420	2985	2985	2985	2985	0
40	20240705	184300	114089420	2985	2985	2985	2985	0
41	20240705	184200	114089420	2985	2985	2985	2985	0
42	20240705	184100	114089420	2985	2985	2985	2985	0
43	20240705	184000	114089420	2985	2985	2985	2985	0
44	20240705	183900	114089420	2985	2985	2985	2985	0
45	20240705	183800	114089420	2985	2985	2985	2985	0
46	20240705	183700	114089420	2985	2985	2985	2985	0
47	20240705	183600	114089420	2985	2985	2985	2985	0
48	20240705	183500	114089420	2985	2985	2985	2985	0
49	20240705	183400	114089420	2985	2985	2985	2985	0
50	20240705	183300	114089420	2985	2985	2985	2985	0
51	20240705	183200	114089420	2985	2985	2985	2985	0
52	20240705	183100	114089420	2985	2985	2985	2985	0
53	20240705	183000	114089420	2985	2985	2985	2985	0
54	20240705	182900	114089420	2985	2985	2985	2985	0
55	20240705	182800	114089420	2985	2985	2985	2985	0
56	20240705	182700	114089420	2985	2985	2985	2985	0
57	20240705	182600	114089420	2985	2985	2985	2985	0
58	20240705	182500	114089420	2985	2985	2985	2985	0
59	20240705	182400	114089420	2985	2985	2985	2985	0
60	20240705	182300	114089420	2985	2985	2985	2985	0
61	20240705	182200	114089420	2985	2985	2985	2985	0
62	20240705	182100	114089420	2985	2985	2985	2985	1778
63	20240705	182000	114089420	2985	2985	2985	2985	0
64	20240705	181900	114089420	2985	2985	2985	2985	0
65	20240705	181800	114089420	2985	2985	2985	2985	0
66	20240705	181700	114089420	2985	2985	2985	2985	0
67	20240705	181600	114089420	2985	2985	2985	2985	0
68	20240705	181500	114089420	2985	2985	2985	2985	0
69	20240705	181400	114089420	2985	2985	2985	2985	0
70	20240705	181300	114089420	2985	2985	2985	2985	0
71	20240705	181200	114089420	2985	2985	2985	2985	0
72	20240705	181100	114089420	2985	2985	2985	2985	0
73	20240705	181000	114089420	2985	2985	2985	2985	0
74	20240705	180900	114089420	2985	2985	2985	2985	0
75	20240705	180800	114089420	2985	2985	2985	2985	0
76	20240705	180700	114089420	2985	2985	2985	2985	0
77	20240705	180600	114089420	2985	2985	2985	2985	0
78	20240705	180500	114089420	2985	2985	2985	2985	0
79	20240705	180400	114089420	2985	2985	2985	2985	0
80	20240705	180300	114089420	2985	2985	2985	2985	0
81	20240705	180200	114089420	2985	2985	2985	2985	0
82	20240705	180100	114089420	2985	2985	2985	2985	0
83	20240705	180000	114089420	2985	2985	2985	2985	0
84	20240705	175900	114089420	2985	2985	2985	2985	0
85	20240705	175800	114089420	2985	2985	2985	2985	0
86	20240705	175700	114089420	2985	2985	2985	2985	0
87	20240705	175600	114089420	2985	2985	2985	2985	0
88	20240705	175500	114089420	2985	2985	2985	2985	0
89	20240705	175400	114089420	2985	2985	2985	2985	0
90	20240705	175300	114089420	2985	2985	2985	2985	0
91	20240705	175200	114089420	2985	2985	2985	2985	0
92	20240705	175100	114089420	2985	2985	2985	2985	1778
93	20240705	175000	114089420	2985	2985	2985	2985	0
94	20240705	174900	114089420	2985	2985	2985	2985	0
95	20240705	174800	114089420	2985	2985	2985	2985	0
96	20240705	174700	114089420	2985	2985	2985	2985	0
97	20240705	174600	114089420	2985	2985	2985	2985	0
98	20240705	174500	114089420	2985	2985	2985	2985	0
99	20240705	174400	114089420	2985	2985	2985	2985	0
100	20240705	174300	114089420	2985	2985	2985	2985	0
101	20240705	174200	114089420	2985	2985	2985	2985	0
102	20240705	174100	114089420	2985	2985	2985	2985	0
103	20240705	174000	114089420	2985	2985	2985	2985	0
104	20240705	173900	114089420	2985	2985	2985	2985	0
105	20240705	173800	114089420	2985	2985	2985	2985	0
106	20240705	173700	114089420	2985	2985	2985	2985	0
107	20240705	173600	114089420	2985	2985	2985	2985	0
108	20240705	173500	114089420	2985	2985	2985	2985	0
109	20240705	173400	114089420	2985	2985	2985	2985	0
110	20240705	173300	114089420	2985	2985	2985	2985	0
111	20240705	173200	114089420	2985	2985	2985	2985	0
112	20240705	173100	114089420	2985	2985	2985	2985	0
113	20240705	173000	114089420	2985	2985	2985	2985	0
114	20240705	172900	114089420	2985	2985	2985	2985	0
115	20240705	172800	114089420	2985	2985	2985	2985	0
116	20240705	172700	114089420	2985	2985	2985	2985	0
117	20240705	172600	114089420	2985	2985	2985	2985	0
118	20240705	172500	114089420	2985	2985	2985	2985	0
119	20240705	172400	114089420	2985	2985	2985	2985	0
120	20240705	172300	114089420	2985	2985	2985	2985	0
121	20240705	172200	114089420	2985	2985	2985	2985	0
122	20240705	172100	114089420	2985	2985	2985	2985	1778
123	20240705	172000	114089420	2985	2985	2985	2985	0
124	20240705	171900	114089420	2985	2985	2985	2985	0
125	20240705	171800	114089420	2985	2985	2985	2985	0
126	20240705	171700	114089420	2985	2985	2985	2985	0
127	20240705	171600	114089420	2985	2985	2985	2985	0
128	20240705	171500	114089420	2985	2985	2985	2985	0
129	20240705	171400	114089420	2985	2985	2985	2985	0
130	20240705	171300	114089420	2985	2985	2985	2985	0
131	20240705	171200	114089420	2985	2985	2985	2985	0
132	20240705	171100	114089420	2985	2985	2985	2985	0
133	20240705	171000	114089420	2985	2985	2985	2985	0
134	20240705	170900	114089420	2985	2985	2985	2985	0
135	20240705	170800	114089420	2985	2985	2985	2985	0
136	20240705	170700	114089420	2985	2985	2985	2985	0
137	20240705	170600	114089420	2985	2985	2985	2985	0
138	20240705	170500	114089420	2985	2985	2985	2985	0
139	20240705	170400	114089420	2985	2985	2985	2985	0
140	20240705	170300	114089420	2985	2985	2985	2985	0
141	20240705	170200	114089420	2985	2985	2985	2985	0
142	20240705	170100	114089420	2985	2985	2985	2985	0
143	20240705	170000	114089420	2985	2985	2985	2985	0
144	20240705	165900	114089420	2985	2985	2985	2985	0
145	20240705	165800	114089420	2985	2985	2985	2985	0
146	20240705	165700	114089420	2985	2985	2985	2985	0
147	20240705	165600	114089420	2985	2985	2985	2985	0
148	20240705	165500	114089420	2985	2985	2985	2985	0
149	20240705	165400	114089420	2985	2985	2985	2985	0
150	20240705	165300	114089420	2985	2985	2985	2985	0
151	20240705	165200	114089420	2985	2985	2985	2985	0
152	20240705	165100	114089420	2985	2985	2985	2985	1778
153	20240705	165000	114089420	2985	2985	2985	2985	0
154	20240705	164900	114089420	2985	2985	2985	2985	0
155	20240705	164800	114089420	2985	2985	2985	2985	0
156	20240705	164700	114089420	2985	2985	2985	2985	0
157	20240705	164600	114089420	2985	2985	2985	2985	0
158	20240705	164500	114089420	2985	2985	2985	2985	0
159	20240705	164400	114089420	2985	2985	2985	2985	0
160	20240705	164300	114089420	2985	2985	2985	2985	0
161	20240705	164200	114089420	2985	2985	2985	2985	0
162	20240705	164100	114089420	2985	2985	2985	2985	0
163	20240705	164000	114089420	2985	2985	2985	2985	0
164	20240705	163900	114089420	2985	2985	2985	2985	0
165	20240705	163800	114089420	2985	2985	2985	2985	0
166	20240705	163700	114089420	2985	2985	2985	2985	0
167	20240705	163600	114089420	2985	2985	2985	2985	0
168	20240705	163500	114089420	2985	2985	2985	2985	0
169	20240705	163400	114089420	2985	2985	2985	2985	0
170	20240705	163300	114089420	2985	2985	2985	2985	0
171	20240705	163200	114089420	2985	2985	2985	2985	0
172	20240705	163100	114089420	2985	2985	2985	2985	0
173	20240705	163000	114089420	2985	2985	2985	2985	0
174	20240705	162900	114089420	2985	2985	2985	2985	0
175	20240705	162800	114089420	2985	2985	2985	2985	0
176	20240705	162700	114089420	2985	2985	2985	2985	0
177	20240705	162600	114089420	2985	2985	2985	2985	0
178	20240705	162500	114089420	2985	2985	2985	2985	0
179	20240705	162400	114089420	2985	2985	2985	2985	0
180	20240705	162300	114089420	2985	2985	2985	2985	0
181	20240705	162200	114089420	2985	2985	2985	2985	0
182	20240705	162100	114089420	2985	2985	2985	2985	1778
183	20240705	162000	114089420	2985	2985	2985	2985	0
184	20240705	161900	114089420	2985	2985	2985	2985	0
185	20240705	161800	114089420	2985	2985	2985	2985	0
186	20240705	161700	114089420	2985	2985	2985	2985	0
187	20240705	161600	114089420	2985	2985	2985	2985	0
188	20240705	161500	114089420	2985	2985	2985	2985	0
189	20240705	161400	114089420	2985	2985	2985	2985	0
190	20240705	161300	114089420	2985	2985	2985	2985	0
191	20240705	161200	114089420	2985	2985	2985	2985	0
192	20240705	161100	114089420	2985	2985	2985	2985	0
193	20240705	161000	114089420	2985	2985	2985	2985	0
194	20240705	160900	114089420	2985	2985	2985	2985	0
195	20240705	160800	114089420	2985	2985	2985	2985	0
196	20240705	160700	114089420	2985	2985	2985	2985	0
197	20240705	160600	114089420	2985	2985	2985	2985	0
198	20240705	160500	114089420	2985	2985	2985	2985	0
199	20240705	160400	114089420	2985	2985	2985	2985	0
200	20240705	160300	114089420	2985	2985	2985	2985	0
201	20240705	160200	114089420	2985	2985	2985	2985	0
202	20240705	160100	114089420	2985	2985	2985	2985	0
203	20240705	160000	114089420	2985	2985	2985	2985	0
204	20240705	155900	114089420	2985	2985	2985	2985	0
205	20240705	155800	114089420	2985	2985	2985	2985	0
206	20240705	155700	114089420	2985	2985	2985	2985	0
207	20240705	155600	114089420	2985	2985	2985	2985	0
208	20240705	155500	114089420	2985	2985	2985	2985	0
209	20240705	155400	114089420	2985	2985	2985	2985	0
210	20240705	155300	114089420	2985	2985	2985	2985	0
211	20240705	155200	114089420	2985	2985	2985	2985	0
212	20240705	155100	114089420	2985	2985	2985	2985	1778
213	20240705	155000	114089420	2985	2985	2985	2985	0
214	20240705	154900	114089420	2985	2985	2985	2985	0
215	20240705	154800	114089420	2985	2985	2985	2985	0
216	20240705	154700	114089420	2985	2985	2985	2985	0
217	20240705	154600	114089420	2985	2985	2985	2985	0
218	20240705	154500	114089420	2985	2985	2985	2985	0
219	20240705	154400	114089420	2985	2985	2985	2985	0
220	20240705	154300	114089420	2985	2985	2985	2985	0
221	20240705	154200	114089420	2985	2985	2985	2985	0
222	20240705	154100	114089420	2985	2985	2985	2985	0
223	20240705	154000	114089420	2985	2985	2985	2985	0
224	20240705	153900	114089420	2985	2985	2985	2985	0
225	20240705	153800	114089420	2985	2985	2985	2985	0
226	20240705	153700	114089420	2985	2985	2985	2985	0
227	20240705	153600	114089420	2985	2985	2985	2985	0
228	20240705	153500	114089420	2985	2985	2985	2985	0
229	20240705	153400	114089420	2985	2985	2985	2985	0
230	20240705	153300	114089420	2985	2985	2985	2985	0
231	20240705	153200	114089420	2985	2985	2985	2985	0
232	20240705	153100	114089420	2985	2985	2985	2985	0
233	20240705	153000	114089420	2985	2985	2985	2985	1778
234	20240705	152900	108782090	2980	2980	2980	2980	0
235	20240705	152800	108782090	2980	2980	2980	2980	0
236	20240705	152700	108782090	2980	2980	2980	2980	0
237	20240705	152600	108782090	2980	2980	2980	2980	0
238	20240705	152500	108782090	2980	2980	2980	2980	0
239	20240705	152400	108782090	2980	2980	2980	2980	0
240	20240705	152300	108782090	2980	2980	2980	2980	0
241	20240705	152200	108782090	2980	2980	2980	2980	0
242	20240705	152100	108782090	2980	2980	2980	2980	0
243	20240705	152000	108782090	2980	2980	2980	2980	0
244	20240705	151900	108782090	2980	2965	2980	2965	698
245	20240705	151800	106709425	2965	2965	2965	2965	0
246	20240705	151700	106709425	2965	2965	2965	2965	0
247	20240705	151600	106709425	2965	2965	2965	2965	6
248	20240705	151500	106691635	2945	2945	2945	2945	129
249	20240705	151400	106311730	2960	2960	2960	2960	0
250	20240705	151300	106311730	2960	2945	2960	2945	103
251	20240705	151200	106006895	2965	2965	2965	2965	0
252	20240705	151100	106006895	2965	2965	2965	2965	375
253	20240705	151000	104895020	2970	2970	2970	2970	0
254	20240705	150900	104895020	2970	2965	2970	2965	134
255	20240705	150800	104497665	2945	2945	2945	2945	0
256	20240705	150700	104497665	2945	2950	2950	2945	919
257	20240705	150600	101788290	2960	2960	2960	2960	0
258	20240705	150500	101788290	2960	2960	2960	2960	0
259	20240705	150400	101788290	2960	2960	2960	2960	0
260	20240705	150300	101788290	2960	2960	2960	2960	0
261	20240705	150200	101788290	2960	2960	2960	2960	0
262	20240705	150100	101788290	2960	2960	2960	2960	0
263	20240705	150000	101788290	2960	2960	2960	2960	0
264	20240705	145900	101788290	2960	2960	2960	2960	1
265	20240705	145800	101785330	2945	2945	2945	2945	0
266	20240705	145700	101785330	2945	2945	2945	2945	0
267	20240705	145600	101785330	2945	2945	2945	2945	0
268	20240705	145500	101785330	2945	2945	2945	2945	0
269	20240705	145400	101785330	2945	2945	2945	2945	0
270	20240705	145300	101785330	2945	2945	2945	2945	0
271	20240705	145200	101785330	2945	2945	2945	2945	0
272	20240705	145100	101785330	2945	2945	2945	2945	0
273	20240705	145000	101785330	2945	2945	2945	2945	0
274	20240705	144900	101785330	2945	2945	2945	2945	0
275	20240705	144800	101785330	2945	2945	2945	2945	0
276	20240705	144700	101785330	2945	2945	2945	2945	200
277	20240705	144600	101196330	2945	2945	2945	2945	0
278	20240705	144500	101196330	2945	2945	2945	2945	0
279	20240705	144400	101196330	2945	2945	2945	2945	0
280	20240705	144300	101196330	2945	2945	2945	2945	0
281	20240705	144200	101196330	2945	2945	2945	2945	0
282	20240705	144100	101196330	2945	2945	2945	2945	1
283	20240705	144000	101193385	2945	2945	2945	2945	0
284	20240705	143900	101193385	2945	2945	2945	2945	0
285	20240705	143800	101193385	2945	2945	2945	2945	0
286	20240705	143700	101193385	2945	2945	2945	2945	0
287	20240705	143600	101193385	2945	2945	2945	2945	0
288	20240705	143500	101193385	2945	2945	2945	2945	0
289	20240705	143400	101193385	2945	2945	2945	2945	1
290	20240705	143300	101190440	2945	2945	2945	2945	1
291	20240705	143200	101187495	2955	2955	2955	2955	0
292	20240705	143100	101187495	2955	2955	2955	2955	11
293	20240705	143000	101154990	2955	2955	2960	2955	30
294	20240705	142900	101066265	2955	2955	2960	2955	29
295	20240705	142800	100980495	2955	2955	2965	2955	1624
296	20240705	142700	96170615	2950	2950	2950	2950	0
297	20240705	142600	96170615	2950	2950	2950	2950	0
298	20240705	142500	96170615	2950	2955	2955	2950	15
299	20240705	142400	96126320	2945	2945	2945	2945	0
300	20240705	142300	96126320	2945	2945	2945	2945	0
301	20240705	142200	96126320	2945	2945	2945	2945	0
302	20240705	142100	96126320	2945	2945	2945	2945	0
303	20240705	142000	96126320	2945	2945	2945	2945	0
304	20240705	141900	96126320	2945	2945	2945	2945	0
305	20240705	141800	96126320	2945	2945	2945	2945	0
306	20240705	141700	96126320	2945	2945	2945	2945	24
307	20240705	141600	96055640	2945	2945	2945	2945	0
308	20240705	141500	96055640	2945	2945	2945	2945	0
309	20240705	141400	96055640	2945	2945	2945	2945	20
310	20240705	141300	95996740	2950	2950	2950	2950	0
311	20240705	141200	95996740	2950	2950	2950	2950	0
312	20240705	141100	95996740	2950	2950	2950	2950	0
313	20240705	141000	95996740	2950	2950	2950	2950	0
314	20240705	140900	95996740	2950	2950	2950	2950	24
315	20240705	140800	95925940	2950	2950	2950	2950	0
316	20240705	140700	95925940	2950	2940	2950	2940	8
317	20240705	140600	95902410	2940	2940	2940	2940	30
318	20240705	140500	95814210	2940	2940	2940	2940	0
319	20240705	140400	95814210	2940	2940	2940	2940	0
320	20240705	140300	95814210	2940	2940	2940	2940	0
321	20240705	140200	95814210	2940	2940	2940	2940	53
322	20240705	140100	95658390	2940	2940	2940	2940	0
323	20240705	140000	95658390	2940	2940	2940	2940	0
324	20240705	135900	95658390	2940	2940	2940	2940	0
325	20240705	135800	95658390	2940	2940	2940	2940	0
326	20240705	135700	95658390	2940	2940	2940	2940	0
327	20240705	135600	95658390	2940	2940	2940	2940	0
328	20240705	135500	95658390	2940	2940	2940	2940	0
329	20240705	135400	95658390	2940	2940	2940	2940	0
330	20240705	135300	95658390	2940	2940	2940	2940	0
331	20240705	135200	95658390	2940	2940	2940	2940	0
332	20240705	135100	95658390	2940	2940	2940	2940	0
333	20240705	135000	95658390	2940	2940	2940	2940	0
334	20240705	134900	95658390	2940	2940	2940	2940	0
335	20240705	134800	95658390	2940	2940	2940	2940	0
336	20240705	134700	95658390	2940	2940	2940	2940	0
337	20240705	134600	95658390	2940	2940	2940	2940	0
338	20240705	134500	95658390	2940	2940	2940	2940	0
339	20240705	134400	95658390	2940	2940	2940	2940	0
340	20240705	134300	95658390	2940	2940	2940	2940	0
341	20240705	134200	95658390	2940	2940	2940	2940	0
342	20240705	134100	95658390	2940	2940	2940	2940	0
343	20240705	134000	95658390	2940	2940	2940	2940	1
344	20240705	133900	95655450	2930	2930	2930	2930	0
345	20240705	133800	95655450	2930	2930	2930	2930	0
346	20240705	133700	95655450	2930	2930	2930	2930	0
347	20240705	133600	95655450	2930	2930	2930	2930	0
348	20240705	133500	95655450	2930	2930	2930	2930	0
349	20240705	133400	95655450	2930	2930	2930	2930	0
350	20240705	133300	95655450	2930	2930	2930	2930	0
351	20240705	133200	95655450	2930	2940	2940	2925	28
352	20240705	133100	95573220	2950	2950	2950	2950	0
353	20240705	133000	95573220	2950	2940	2950	2940	2
354	20240705	132900	95567330	2940	2940	2940	2940	0
355	20240705	132800	95567330	2940	2940	2940	2940	0
356	20240705	132700	95567330	2940	2940	2940	2940	1
357	20240705	132600	95564390	2950	2950	2950	2950	0
358	20240705	132500	95564390	2950	2940	2950	2940	7
359	20240705	132400	95543760	2940	2945	2945	2940	8
360	20240705	132300	95520205	2940	2940	2940	2940	0
361	20240705	132200	95520205	2940	2945	2945	2940	2730
362	20240705	132100	87491010	2945	2945	2945	2945	0
363	20240705	132000	87491010	2945	2945	2945	2945	0
364	20240705	131900	87491010	2945	2945	2945	2945	0
365	20240705	131800	87491010	2945	2945	2945	2945	0
366	20240705	131700	87491010	2945	2945	2945	2945	1
367	20240705	131600	87488065	2950	2950	2950	2950	0
368	20240705	131500	87488065	2950	2950	2950	2950	0
369	20240705	131400	87488065	2950	2950	2950	2950	0
370	20240705	131300	87488065	2950	2950	2950	2950	0
371	20240705	131200	87488065	2950	2950	2950	2950	0
372	20240705	131100	87488065	2950	2950	2950	2950	1
373	20240705	131000	87485115	2950	2950	2950	2950	0
374	20240705	130900	87485115	2950	2950	2950	2950	0
375	20240705	130800	87485115	2950	2950	2950	2950	0
376	20240705	130700	87485115	2950	2950	2950	2950	0
377	20240705	130600	87485115	2950	2950	2950	2950	0
378	20240705	130500	87485115	2950	2950	2950	2950	0
379	20240705	130400	87485115	2950	2950	2950	2950	0
380	20240705	130300	87485115	2950	2950	2950	2950	0
381	20240705	130200	87485115	2950	2950	2950	2950	0
382	20240705	130100	87485115	2950	2950	2950	2950	89
383	20240705	130000	87222565	2945	2945	2945	2945	0
384	20240705	125900	87222565	2945	2945	2945	2945	0
385	20240705	125800	87222565	2945	2945	2945	2945	0
386	20240705	125700	87222565	2945	2945	2945	2945	0
387	20240705	125600	87222565	2945	2945	2945	2945	0
388	20240705	125500	87222565	2945	2945	2945	2945	0
389	20240705	125400	87222565	2945	2945	2945	2945	0
390	20240705	125300	87222565	2945	2945	2945	2945	0
391	20240705	125200	87222565	2945	2945	2945	2945	0
392	20240705	125100	87222565	2945	2945	2945	2945	0
393	20240705	125000	87222565	2945	2945	2945	2945	0
394	20240705	124900	87222565	2945	2945	2945	2945	0
395	20240705	124800	87222565	2945	2945	2945	2945	0
396	20240705	124700	87222565	2945	2945	2945	2945	0
397	20240705	124600	87222565	2945	2945	2945	2945	0
398	20240705	124500	87222565	2945	2945	2945	2945	0
399	20240705	124400	87222565	2945	2945	2945	2945	0
400	20240705	124300	87222565	2945	2945	2945	2945	0
401	20240705	124200	87222565	2945	2945	2945	2945	1
402	20240705	124100	87219620	2950	2950	2950	2950	1100
403	20240705	124000	83974620	2950	2950	2950	2950	0
404	20240705	123900	83974620	2950	2950	2950	2950	0
405	20240705	123800	83974620	2950	2950	2950	2950	0
406	20240705	123700	83974620	2950	2950	2950	2950	0
407	20240705	123600	83974620	2950	2950	2950	2950	0
408	20240705	123500	83974620	2950	2950	2950	2950	0
409	20240705	123400	83974620	2950	2950	2950	2950	0
410	20240705	123300	83974620	2950	2950	2950	2950	0
411	20240705	123200	83974620	2950	2950	2950	2950	0
412	20240705	123100	83974620	2950	2950	2950	2950	2
413	20240705	123000	83968720	2945	2945	2945	2945	0
414	20240705	122900	83968720	2945	2945	2945	2945	200
415	20240705	122800	83379720	2945	2945	2945	2945	0
416	20240705	122700	83379720	2945	2945	2945	2945	0
417	20240705	122600	83379720	2945	2945	2945	2945	0
418	20240705	122500	83379720	2945	2945	2945	2945	0
419	20240705	122400	83379720	2945	2945	2945	2945	0
420	20240705	122300	83379720	2945	2945	2945	2945	0
421	20240705	122200	83379720	2945	2945	2945	2945	500
422	20240705	122100	81907220	2945	2945	2945	2945	0
423	20240705	122000	81907220	2945	2945	2945	2945	0
424	20240705	121900	81907220	2945	2945	2945	2945	0
425	20240705	121800	81907220	2945	2950	2950	2945	396
426	20240705	121700	80740020	2945	2945	2945	2945	100
427	20240705	121600	80445520	2940	2940	2940	2940	0
428	20240705	121500	80445520	2940	2940	2940	2940	0
429	20240705	121400	80445520	2940	2940	2940	2940	0
430	20240705	121300	80445520	2940	2940	2940	2940	1
431	20240705	121200	80442580	2945	2945	2945	2945	101
432	20240705	121100	80145135	2950	2950	2950	2950	35
433	20240705	121000	80041885	2955	2955	2955	2955	1
434	20240705	120900	80038930	2950	2940	2955	2940	219
435	20240705	120800	79394775	2950	2950	2950	2950	0
436	20240705	120700	79394775	2950	2950	2950	2950	0
437	20240705	120600	79394775	2950	2950	2950	2950	0
438	20240705	120500	79394775	2950	2950	2950	2950	1
439	20240705	120400	79391825	2950	2950	2950	2950	1
440	20240705	120300	79388875	2945	2950	2950	2945	2
441	20240705	120200	79382980	2960	2960	2960	2960	0
442	20240705	120100	79382980	2960	2960	2960	2960	0
443	20240705	120000	79382980	2960	2960	2960	2960	0
444	20240705	115900	79382980	2960	2950	2960	2950	3
445	20240705	115800	79374110	2940	2940	2940	2940	1
446	20240705	115700	79371170	2950	2950	2950	2950	0
447	20240705	115600	79371170	2950	2950	2950	2950	0
448	20240705	115500	79371170	2950	2950	2950	2950	0
449	20240705	115400	79371170	2950	2950	2950	2950	0
450	20240705	115300	79371170	2950	2950	2950	2950	0
451	20240705	115200	79371170	2950	2950	2950	2950	1
452	20240705	115100	79368220	2940	2940	2940	2940	0
453	20240705	115000	79368220	2940	2940	2940	2940	0
454	20240705	114900	79368220	2940	2940	2940	2940	0
455	20240705	114800	79368220	2940	2940	2940	2940	0
456	20240705	114700	79368220	2940	2945	2945	2940	1000
457	20240705	114600	76427965	2940	2940	2940	2940	0
458	20240705	114500	76427965	2940	2940	2940	2940	0
459	20240705	114400	76427965	2940	2940	2940	2940	0
460	20240705	114300	76427965	2940	2940	2940	2940	1
461	20240705	114200	76425025	2950	2950	2950	2950	56
462	20240705	114100	76259825	2940	2940	2940	2940	0
463	20240705	114000	76259825	2940	2940	2940	2940	969
464	20240705	113900	73410965	2945	2945	2945	2945	1
465	20240705	113800	73408020	2935	2935	2935	2935	0
466	20240705	113700	73408020	2935	2935	2935	2935	1
467	20240705	113600	73405085	2940	2940	2950	2940	711
468	20240705	113500	71314445	2945	2945	2945	2945	0
469	20240705	113400	71314445	2945	2945	2945	2945	0
470	20240705	113300	71314445	2945	2945	2945	2945	1
471	20240705	113200	71311500	2935	2940	2940	2935	12
472	20240705	113100	71276225	2940	2940	2940	2940	69
473	20240705	113000	71073365	2940	2940	2940	2940	0
474	20240705	112900	71073365	2940	2940	2940	2940	0
475	20240705	112800	71073365	2940	2940	2940	2940	0
476	20240705	112700	71073365	2940	2940	2940	2940	0
477	20240705	112600	71073365	2940	2940	2940	2940	0
478	20240705	112500	71073365	2940	2940	2940	2940	0
479	20240705	112400	71073365	2940	2940	2940	2940	0
480	20240705	112300	71073365	2940	2940	2940	2940	0
481	20240705	112200	71073365	2940	2950	2950	2940	2
482	20240705	112100	71067475	2940	2940	2940	2940	0
483	20240705	112000	71067475	2940	2940	2940	2940	34
484	20240705	111900	70967515	2940	2940	2940	2940	0
485	20240705	111800	70967515	2940	2940	2940	2940	0
486	20240705	111700	70967515	2940	2940	2940	2940	0
487	20240705	111600	70967515	2940	2940	2940	2940	1
488	20240705	111500	70964575	2940	2940	2940	2940	0
489	20240705	111400	70964575	2940	2940	2940	2940	0
490	20240705	111300	70964575	2940	2940	2940	2940	0
491	20240705	111200	70964575	2940	2940	2940	2940	0
492	20240705	111100	70964575	2940	2940	2940	2940	0
493	20240705	111000	70964575	2940	2940	2940	2940	0
494	20240705	110900	70964575	2940	2945	2945	2940	33
495	20240705	110800	70867395	2955	2955	2955	2955	15
496	20240705	110700	70823070	2955	2955	2955	2955	3
497	20240705	110600	70814205	2930	2930	2930	2930	0
498	20240705	110500	70814205	2930	2930	2930	2930	1
499	20240705	110400	70811275	2935	2925	2935	2925	711
500	20240705	110300	68724500	2925	2925	2925	2925	1
501	20240705	110200	68721575	2925	2940	2940	2925	109
502	20240705	110100	68402050	2940	2940	2940	2940	0
503	20240705	110000	68402050	2940	2940	2940	2940	0
504	20240705	105900	68402050	2940	2940	2940	2940	0
505	20240705	105800	68402050	2940	2940	2940	2940	1
506	20240705	105700	68399110	2930	2930	2930	2930	1
507	20240705	105600	68396180	2960	2960	2960	2960	0
508	20240705	105500	68396180	2960	2940	2960	2940	3
509	20240705	105400	68387325	2930	2930	2930	2930	1
510	20240705	105300	68384395	2930	2930	2930	2930	0
511	20240705	105200	68384395	2930	2930	2930	2930	0
512	20240705	105100	68384395	2930	2935	2935	2930	2
513	20240705	105000	68378530	2940	2945	2945	2940	2
514	20240705	104900	68372645	2950	2950	2950	2950	2113
515	20240705	104800	62139295	2950	2950	2950	2950	1212
516	20240705	104700	58563895	2960	2960	2960	2960	0
517	20240705	104600	58563895	2960	2960	2960	2960	0
518	20240705	104500	58563895	2960	2960	2960	2960	0
519	20240705	104400	58563895	2960	2960	2960	2960	0
520	20240705	104300	58563895	2960	2960	2960	2960	0
521	20240705	104200	58563895	2960	2960	2960	2960	1
522	20240705	104100	58560935	2950	2950	2950	2950	0
523	20240705	104000	58560935	2950	2950	2950	2950	0
524	20240705	103900	58560935	2950	2950	2950	2950	4
525	20240705	103800	58549135	2965	2965	2965	2965	0
526	20240705	103700	58549135	2965	2965	2965	2965	0
527	20240705	103600	58549135	2965	2965	2965	2965	0
528	20240705	103500	58549135	2965	2965	2965	2965	0
529	20240705	103400	58549135	2965	2965	2965	2965	0
530	20240705	103300	58549135	2965	2965	2965	2965	0
531	20240705	103200	58549135	2965	2960	2965	2960	2
532	20240705	103100	58543210	2965	2960	2965	2960	2
533	20240705	103000	58537285	2960	2960	2960	2960	0
534	20240705	102900	58537285	2960	2960	2960	2960	284
535	20240705	102800	57696645	2970	2960	2970	2960	57
536	20240705	102700	57527915	2960	2960	2960	2960	0
537	20240705	102600	57527915	2960	2960	2960	2960	1
538	20240705	102500	57524955	2950	2950	2965	2950	1104
539	20240705	102400	54268115	2950	2940	2950	2940	1174
540	20240705	102300	50810690	2940	2940	2940	2940	1
541	20240705	102200	50807750	2930	2930	2930	2930	0
542	20240705	102100	50807750	2930	2930	2930	2930	0
543	20240705	102000	50807750	2930	2930	2930	2930	0
544	20240705	101900	50807750	2930	2935	2935	2930	521
545	20240705	101800	49280735	2930	2930	2930	2930	500
546	20240705	101700	47815735	2930	2930	2930	2930	0
547	20240705	101600	47815735	2930	2940	2940	2930	546
548	20240705	101500	46215945	2925	2925	2925	2925	0
549	20240705	101400	46215945	2925	2925	2925	2925	4
550	20240705	101300	46204245	2925	2925	2945	2925	3
551	20240705	101200	46195450	2915	2925	2930	2915	2199
552	20240705	101100	39778790	2930	2930	2930	2930	419
553	20240705	101000	38551120	2930	2930	2930	2930	0
554	20240705	100900	38551120	2930	2930	2930	2930	252
555	20240705	100800	37812760	2935	2935	2935	2935	0
556	20240705	100700	37812760	2935	2935	2935	2935	1
557	20240705	100600	37809825	2925	2925	2925	2925	0
558	20240705	100500	37809825	2925	2925	2925	2925	0
559	20240705	100400	37809825	2925	2925	2935	2925	330
560	20240705	100300	36844500	2935	2940	2940	2930	396
561	20240705	100200	35683340	2940	2940	2940	2940	1
562	20240705	100100	35680400	2940	2940	2940	2940	1
563	20240705	100000	35677460	2940	2940	2940	2940	4
564	20240705	095900	35665700	2930	2945	2945	2930	635
565	20240705	095800	33803955	2945	2945	2955	2945	10
566	20240705	095700	33774435	2945	2945	2945	2945	0
567	20240705	095600	33774435	2945	2945	2945	2945	0
568	20240705	095500	33774435	2945	2945	2945	2945	0
569	20240705	095400	33774435	2945	2945	2945	2945	0
570	20240705	095300	33774435	2945	2945	2945	2945	0
571	20240705	095200	33774435	2945	2945	2945	2945	0
572	20240705	095100	33774435	2945	2945	2945	2945	0
573	20240705	095000	33774435	2945	2945	2970	2935	380
574	20240705	094900	32653445	2945	2945	2945	2945	0
575	20240705	094800	32653445	2945	2945	2945	2945	0
576	20240705	094700	32653445	2945	2945	2945	2945	200
577	20240705	094600	32064445	2965	2965	2965	2965	0
578	20240705	094500	32064445	2965	2945	2965	2945	3
579	20240705	094400	32055570	2960	2940	2960	2940	889
580	20240705	094300	29441885	2940	2940	2940	2940	1
581	20240705	094200	29438945	2930	2930	2935	2930	644
582	20240705	094100	27551965	2940	2940	2940	2940	0
583	20240705	094000	27551965	2940	2940	2940	2940	0
584	20240705	093900	27551965	2940	2940	2940	2940	0
585	20240705	093800	27551965	2940	2940	2940	2940	0
586	20240705	093700	27551965	2940	2935	2940	2935	708
587	20240705	093600	25473735	2945	2945	2945	2945	0
588	20240705	093500	25473735	2945	2950	2950	2940	719
589	20240705	093400	23359830	2960	2960	2960	2960	1
590	20240705	093300	23356870	2950	2960	2960	2950	101
591	20240705	093200	23058910	2950	2950	2950	2950	0
592	20240705	093100	23058910	2950	2950	2950	2950	3
593	20240705	093000	23050060	2960	2950	2960	2950	3
594	20240705	092900	23041200	2970	2970	2970	2970	0
595	20240705	092800	23041200	2970	2940	2970	2940	47
596	20240705	092700	22902990	2940	2950	2950	2940	562
597	20240705	092600	21248385	2970	2970	2970	2970	0
598	20240705	092500	21248385	2970	2970	2970	2970	0
599	20240705	092400	21248385	2970	2970	2970	2970	5
600	20240705	092300	21233535	2970	2970	2970	2970	0
601	20240705	092200	21233535	2970	2965	2970	2965	10
602	20240705	092100	21203880	2965	2965	2965	2965	0
603	20240705	092000	21203880	2965	2965	2965	2965	1
604	20240705	091900	21200915	2945	2945	2965	2945	204
605	20240705	091800	20599895	2945	2950	2950	2945	256
606	20240705	091700	19845455	2970	2970	2970	2970	0
607	20240705	091600	19845455	2970	2970	2970	2970	1
608	20240705	091500	19842485	2970	2970	2970	2970	41
609	20240705	091400	19720715	2970	2970	2970	2970	0
610	20240705	091300	19720715	2970	2970	2970	2970	1
611	20240705	091200	19717745	2970	2960	2970	2960	1039
612	20240705	091100	16642295	2980	2980	2980	2980	1
613	20240705	091000	16639315	2980	2960	2980	2960	286
614	20240705	090900	15791110	2960	2940	2960	2940	102
615	20240705	090800	15489210	2960	2960	2960	2960	53
616	20240705	090700	15332330	2960	2950	2960	2950	465
617	20240705	090600	13960565	2950	2950	2950	2950	16
618	20240705	090500	13913365	2950	2950	2950	2950	1
619	20240705	090400	13910415	2935	2950	2950	2935	17
620	20240705	090300	13860505	2950	2930	2950	2930	110
621	20240705	090200	13537305	2930	2950	2950	2930	173
622	20240705	090100	13030355	2950	2925	2950	2925	1931
623	20240705	090000	7377910	2940	2930	2940	2930	2518