KissMeData/029460/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191500	455273230	19990	19990	19990	19990	217
3	20240705	191400	455273230	19990	19990	19990	19990	0
4	20240705	191300	455273230	19990	19990	19990	19990	0
5	20240705	191200	455273230	19990	19990	19990	19990	0
6	20240705	191100	455273230	19990	19990	19990	19990	0
7	20240705	191000	455273230	19990	19990	19990	19990	0
8	20240705	190900	455273230	19990	19990	19990	19990	0
9	20240705	190800	455273230	19990	19990	19990	19990	0
10	20240705	190700	455273230	19990	19990	19990	19990	0
11	20240705	190600	455273230	19990	19990	19990	19990	0
12	20240705	190500	455273230	19990	19990	19990	19990	0
13	20240705	190400	455273230	19990	19990	19990	19990	0
14	20240705	190300	455273230	19990	19990	19990	19990	0
15	20240705	190200	455273230	19990	19990	19990	19990	0
16	20240705	190100	455273230	19990	19990	19990	19990	0
17	20240705	190000	455273230	19990	19990	19990	19990	0
18	20240705	185900	455273230	19990	19990	19990	19990	0
19	20240705	185800	455273230	19990	19990	19990	19990	0
20	20240705	185700	455273230	19990	19990	19990	19990	0
21	20240705	185600	455273230	19990	19990	19990	19990	0
22	20240705	185500	455273230	19990	19990	19990	19990	0
23	20240705	185400	455273230	19990	19990	19990	19990	0
24	20240705	185300	455273230	19990	19990	19990	19990	0
25	20240705	185200	455273230	19990	19990	19990	19990	0
26	20240705	185100	455273230	19990	19990	19990	19990	0
27	20240705	185000	455273230	19990	19990	19990	19990	0
28	20240705	184900	455273230	19990	19990	19990	19990	0
29	20240705	184800	455273230	19990	19990	19990	19990	0
30	20240705	184700	455273230	19990	19990	19990	19990	0
31	20240705	184600	455273230	19990	19990	19990	19990	0
32	20240705	184500	455273230	19990	19990	19990	19990	217
33	20240705	184400	455273230	19990	19990	19990	19990	0
34	20240705	184300	455273230	19990	19990	19990	19990	0
35	20240705	184200	455273230	19990	19990	19990	19990	0
36	20240705	184100	455273230	19990	19990	19990	19990	0
37	20240705	184000	455273230	19990	19990	19990	19990	0
38	20240705	183900	455273230	19990	19990	19990	19990	0
39	20240705	183800	455273230	19990	19990	19990	19990	0
40	20240705	183700	455273230	19990	19990	19990	19990	0
41	20240705	183600	455273230	19990	19990	19990	19990	0
42	20240705	183500	455273230	19990	19990	19990	19990	0
43	20240705	183400	455273230	19990	19990	19990	19990	0
44	20240705	183300	455273230	19990	19990	19990	19990	0
45	20240705	183200	455273230	19990	19990	19990	19990	0
46	20240705	183100	455273230	19990	19990	19990	19990	0
47	20240705	183000	455273230	19990	19990	19990	19990	0
48	20240705	182900	455273230	19990	19990	19990	19990	0
49	20240705	182800	455273230	19990	19990	19990	19990	0
50	20240705	182700	455273230	19990	19990	19990	19990	0
51	20240705	182600	455273230	19990	19990	19990	19990	0
52	20240705	182500	455273230	19990	19990	19990	19990	0
53	20240705	182400	455273230	19990	19990	19990	19990	0
54	20240705	182300	455273230	19990	19990	19990	19990	0
55	20240705	182200	455273230	19990	19990	19990	19990	0
56	20240705	182100	455273230	19990	19990	19990	19990	0
57	20240705	182000	455273230	19990	19990	19990	19990	0
58	20240705	181900	455273230	19990	19990	19990	19990	0
59	20240705	181800	455273230	19990	19990	19990	19990	0
60	20240705	181700	455273230	19990	19990	19990	19990	0
61	20240705	181600	455273230	19990	19990	19990	19990	0
62	20240705	181500	455273230	19990	19990	19990	19990	217
63	20240705	181400	455273230	19990	19990	19990	19990	0
64	20240705	181300	455273230	19990	19990	19990	19990	0
65	20240705	181200	455273230	19990	19990	19990	19990	0
66	20240705	181100	455273230	19990	19990	19990	19990	0
67	20240705	181000	455273230	19990	19990	19990	19990	0
68	20240705	180900	455273230	19990	19990	19990	19990	0
69	20240705	180800	455273230	19990	19990	19990	19990	0
70	20240705	180700	455273230	19990	19990	19990	19990	0
71	20240705	180600	455273230	19990	19990	19990	19990	0
72	20240705	180500	455273230	19990	19990	19990	19990	0
73	20240705	180400	455273230	19990	19990	19990	19990	0
74	20240705	180300	455273230	19990	19990	19990	19990	0
75	20240705	180200	455273230	19990	19990	19990	19990	0
76	20240705	180100	455273230	19990	19990	19990	19990	0
77	20240705	180000	455273230	19990	19990	19990	19990	0
78	20240705	175900	455273230	19990	19990	19990	19990	0
79	20240705	175800	455273230	19990	19990	19990	19990	0
80	20240705	175700	455273230	19990	19990	19990	19990	0
81	20240705	175600	455273230	19990	19990	19990	19990	0
82	20240705	175500	455273230	19990	19990	19990	19990	0
83	20240705	175400	455273230	19990	19990	19990	19990	0
84	20240705	175300	455273230	19990	19990	19990	19990	0
85	20240705	175200	455273230	19990	19990	19990	19990	0
86	20240705	175100	455273230	19990	19990	19990	19990	0
87	20240705	175000	455273230	19990	19990	19990	19990	0
88	20240705	174900	455273230	19990	19990	19990	19990	0
89	20240705	174800	455273230	19990	19990	19990	19990	0
90	20240705	174700	455273230	19990	19990	19990	19990	0
91	20240705	174600	455273230	19990	19990	19990	19990	0
92	20240705	174500	455273230	19990	19990	19990	19990	217
93	20240705	174400	455273230	19990	19990	19990	19990	0
94	20240705	174300	455273230	19990	19990	19990	19990	0
95	20240705	174200	455273230	19990	19990	19990	19990	0
96	20240705	174100	455273230	19990	19990	19990	19990	0
97	20240705	174000	455273230	19990	19990	19990	19990	0
98	20240705	173900	455273230	19990	19990	19990	19990	0
99	20240705	173800	455273230	19990	19990	19990	19990	0
100	20240705	173700	455273230	19990	19990	19990	19990	0
101	20240705	173600	455273230	19990	19990	19990	19990	0
102	20240705	173500	455273230	19990	19990	19990	19990	0
103	20240705	173400	455273230	19990	19990	19990	19990	0
104	20240705	173300	455273230	19990	19990	19990	19990	0
105	20240705	173200	455273230	19990	19990	19990	19990	0
106	20240705	173100	455273230	19990	19990	19990	19990	0
107	20240705	173000	455273230	19990	19990	19990	19990	0
108	20240705	172900	455273230	19990	19990	19990	19990	0
109	20240705	172800	455273230	19990	19990	19990	19990	0
110	20240705	172700	455273230	19990	19990	19990	19990	0
111	20240705	172600	455273230	19990	19990	19990	19990	0
112	20240705	172500	455273230	19990	19990	19990	19990	0
113	20240705	172400	455273230	19990	19990	19990	19990	0
114	20240705	172300	455273230	19990	19990	19990	19990	0
115	20240705	172200	455273230	19990	19990	19990	19990	0
116	20240705	172100	455273230	19990	19990	19990	19990	0
117	20240705	172000	455273230	19990	19990	19990	19990	0
118	20240705	171900	455273230	19990	19990	19990	19990	0
119	20240705	171800	455273230	19990	19990	19990	19990	0
120	20240705	171700	455273230	19990	19990	19990	19990	0
121	20240705	171600	455273230	19990	19990	19990	19990	0
122	20240705	171500	455273230	19990	19990	19990	19990	217
123	20240705	171400	455273230	19990	19990	19990	19990	0
124	20240705	171300	455273230	19990	19990	19990	19990	0
125	20240705	171200	455273230	19990	19990	19990	19990	0
126	20240705	171100	455273230	19990	19990	19990	19990	0
127	20240705	171000	455273230	19990	19990	19990	19990	0
128	20240705	170900	455273230	19990	19990	19990	19990	0
129	20240705	170800	455273230	19990	19990	19990	19990	0
130	20240705	170700	455273230	19990	19990	19990	19990	0
131	20240705	170600	455273230	19990	19990	19990	19990	0
132	20240705	170500	455273230	19990	19990	19990	19990	0
133	20240705	170400	455273230	19990	19990	19990	19990	0
134	20240705	170300	455273230	19990	19990	19990	19990	0
135	20240705	170200	455273230	19990	19990	19990	19990	0
136	20240705	170100	455273230	19990	19990	19990	19990	0
137	20240705	170000	455273230	19990	19990	19990	19990	0
138	20240705	165900	455273230	19990	19990	19990	19990	0
139	20240705	165800	455273230	19990	19990	19990	19990	0
140	20240705	165700	455273230	19990	19990	19990	19990	0
141	20240705	165600	455273230	19990	19990	19990	19990	0
142	20240705	165500	455273230	19990	19990	19990	19990	0
143	20240705	165400	455273230	19990	19990	19990	19990	0
144	20240705	165300	455273230	19990	19990	19990	19990	0
145	20240705	165200	455273230	19990	19990	19990	19990	0
146	20240705	165100	455273230	19990	19990	19990	19990	0
147	20240705	165000	455273230	19990	19990	19990	19990	0
148	20240705	164900	455273230	19990	19990	19990	19990	0
149	20240705	164800	455273230	19990	19990	19990	19990	0
150	20240705	164700	455273230	19990	19990	19990	19990	0
151	20240705	164600	455273230	19990	19990	19990	19990	0
152	20240705	164500	455273230	19990	19990	19990	19990	217
153	20240705	164400	455273230	19990	19990	19990	19990	0
154	20240705	164300	455273230	19990	19990	19990	19990	0
155	20240705	164200	455273230	19990	19990	19990	19990	0
156	20240705	164100	455273230	19990	19990	19990	19990	0
157	20240705	164000	455273230	19990	19990	19990	19990	0
158	20240705	163900	455273230	19990	19990	19990	19990	0
159	20240705	163800	455273230	19990	19990	19990	19990	0
160	20240705	163700	455273230	19990	19990	19990	19990	0
161	20240705	163600	455273230	19990	19990	19990	19990	0
162	20240705	163500	455273230	19990	19990	19990	19990	0
163	20240705	163400	455273230	19990	19990	19990	19990	0
164	20240705	163300	455273230	19990	19990	19990	19990	0
165	20240705	163200	455273230	19990	19990	19990	19990	0
166	20240705	163100	455273230	19990	19990	19990	19990	0
167	20240705	163000	455273230	19990	19990	19990	19990	0
168	20240705	162900	455273230	19990	19990	19990	19990	0
169	20240705	162800	455273230	19990	19990	19990	19990	0
170	20240705	162700	455273230	19990	19990	19990	19990	0
171	20240705	162600	455273230	19990	19990	19990	19990	0
172	20240705	162500	455273230	19990	19990	19990	19990	0
173	20240705	162400	455273230	19990	19990	19990	19990	0
174	20240705	162300	455273230	19990	19990	19990	19990	0
175	20240705	162200	455273230	19990	19990	19990	19990	0
176	20240705	162100	455273230	19990	19990	19990	19990	0
177	20240705	162000	455273230	19990	19990	19990	19990	0
178	20240705	161900	455273230	19990	19990	19990	19990	0
179	20240705	161800	455273230	19990	19990	19990	19990	0
180	20240705	161700	455273230	19990	19990	19990	19990	0
181	20240705	161600	455273230	19990	19990	19990	19990	0
182	20240705	161500	455273230	19990	19990	19990	19990	217
183	20240705	161400	455273230	19990	19990	19990	19990	0
184	20240705	161300	455273230	19990	19990	19990	19990	0
185	20240705	161200	455273230	19990	19990	19990	19990	0
186	20240705	161100	455273230	19990	19990	19990	19990	0
187	20240705	161000	455273230	19990	19990	19990	19990	0
188	20240705	160900	455273230	19990	19990	19990	19990	0
189	20240705	160800	455273230	19990	19990	19990	19990	0
190	20240705	160700	455273230	19990	19990	19990	19990	0
191	20240705	160600	455273230	19990	19990	19990	19990	0
192	20240705	160500	455273230	19990	19990	19990	19990	0
193	20240705	160400	455273230	19990	19990	19990	19990	0
194	20240705	160300	455273230	19990	19990	19990	19990	0
195	20240705	160200	455273230	19990	19990	19990	19990	0
196	20240705	160100	455273230	19990	19990	19990	19990	0
197	20240705	160000	455273230	19990	19990	19990	19990	0
198	20240705	155900	455273230	19990	19990	19990	19990	0
199	20240705	155800	455273230	19990	19990	19990	19990	0
200	20240705	155700	455273230	19990	19990	19990	19990	0
201	20240705	155600	455273230	19990	19990	19990	19990	0
202	20240705	155500	455273230	19990	19990	19990	19990	0
203	20240705	155400	455273230	19990	19990	19990	19990	0
204	20240705	155300	455273230	19990	19990	19990	19990	0
205	20240705	155200	455273230	19990	19990	19990	19990	0
206	20240705	155100	455273230	19990	19990	19990	19990	0
207	20240705	155000	455273230	19990	19990	19990	19990	0
208	20240705	154900	455273230	19990	19990	19990	19990	0
209	20240705	154800	455273230	19990	19990	19990	19990	0
210	20240705	154700	455273230	19990	19990	19990	19990	0
211	20240705	154600	455273230	19990	19990	19990	19990	0
212	20240705	154500	455273230	19990	19990	19990	19990	217
213	20240705	154400	455273230	19990	19990	19990	19990	0
214	20240705	154300	455273230	19990	19990	19990	19990	0
215	20240705	154200	455273230	19990	19990	19990	19990	0
216	20240705	154100	455273230	19990	19990	19990	19990	0
217	20240705	154000	455273230	19990	19990	19990	19990	0
218	20240705	153900	455273230	19990	19990	19990	19990	0
219	20240705	153800	455273230	19990	19990	19990	19990	0
220	20240705	153700	455273230	19990	19990	19990	19990	0
221	20240705	153600	455273230	19990	19990	19990	19990	0
222	20240705	153500	455273230	19990	19990	19990	19990	0
223	20240705	153400	455273230	19990	19990	19990	19990	0
224	20240705	153300	455273230	19990	19990	19990	19990	0
225	20240705	153200	455273230	19990	19990	19990	19990	0
226	20240705	153100	455273230	19990	19990	19990	19990	0
227	20240705	153000	455273230	19990	19990	19990	19990	217
228	20240705	152900	450935400	19990	19990	19990	19990	0
229	20240705	152800	450935400	19990	19990	19990	19990	0
230	20240705	152700	450935400	19990	19990	19990	19990	0
231	20240705	152600	450935400	19990	19990	19990	19990	0
232	20240705	152500	450935400	19990	19990	19990	19990	0
233	20240705	152400	450935400	19990	19990	19990	19990	0
234	20240705	152300	450935400	19990	19990	19990	19990	0
235	20240705	152200	450935400	19990	19990	19990	19990	0
236	20240705	152100	450935400	19990	19990	19990	19990	0
237	20240705	152000	450935400	19990	19990	19990	19990	0
238	20240705	151900	450935400	19990	20000	20050	19990	165
239	20240705	151800	447635470	20000	20000	20000	20000	43
240	20240705	151700	446775470	20000	20000	20000	20000	11
241	20240705	151600	446555470	20000	20000	20000	20000	100
242	20240705	151500	444555470	20000	20000	20000	20000	0
243	20240705	151400	444555470	20000	20050	20050	20000	9
244	20240705	151300	444375070	20000	20000	20000	20000	0
245	20240705	151200	444375070	20000	20000	20000	20000	1
246	20240705	151100	444355070	20050	20050	20050	20050	8
247	20240705	151000	444194670	20000	20000	20000	20000	1
248	20240705	150900	444174670	20050	20050	20050	20050	1
249	20240705	150800	444154620	20000	20000	20000	20000	0
250	20240705	150700	444154620	20000	20000	20000	20000	0
251	20240705	150600	444154620	20000	20000	20000	20000	0
252	20240705	150500	444154620	20000	20000	20000	20000	0
253	20240705	150400	444154620	20000	20000	20000	20000	361
254	20240705	150300	436934620	20050	20050	20050	20050	3
255	20240705	150200	436874470	20050	20050	20050	20050	0
256	20240705	150100	436874470	20050	20050	20050	20050	0
257	20240705	150000	436874470	20050	20050	20050	20050	500
258	20240705	145900	426849470	20000	20000	20000	20000	66
259	20240705	145800	425529470	20050	20050	20050	20050	0
260	20240705	145700	425529470	20050	20050	20050	20050	3
261	20240705	145600	425469320	20050	20050	20050	20050	0
262	20240705	145500	425469320	20050	20050	20050	20050	1
263	20240705	145400	425449270	19990	19990	19990	19990	1
264	20240705	145300	425429280	20050	20050	20050	20050	3
265	20240705	145200	425369130	20050	20050	20050	20050	0
266	20240705	145100	425369130	20050	20000	20050	20000	37
267	20240705	145000	424629080	20000	20000	20000	20000	10
268	20240705	144900	424429080	20000	20000	20000	20000	101
269	20240705	144800	422409080	20050	20050	20050	20050	0
270	20240705	144700	422409080	20050	19990	20050	19990	5
271	20240705	144600	422308940	19990	19990	19990	19990	169
272	20240705	144500	418930630	20050	20050	20050	20050	3
273	20240705	144400	418870480	20050	20050	20050	20050	0
274	20240705	144300	418870480	20050	20050	20050	20050	1
275	20240705	144200	418850430	20050	20050	20050	20050	0
276	20240705	144100	418850430	20050	20050	20050	20050	3
277	20240705	144000	418790280	20050	20050	20050	20050	0
278	20240705	143900	418790280	20050	20050	20050	20000	65
279	20240705	143800	417490030	20050	20050	20050	20050	0
280	20240705	143700	417490030	20050	20050	20050	20050	1
281	20240705	143600	417469980	20000	20050	20050	20000	2000
282	20240705	143500	377401880	20100	20100	20100	20100	3
283	20240705	143400	377341580	20050	20050	20050	20050	673
284	20240705	143300	363847930	20100	20100	20100	20100	3
285	20240705	143200	363787630	20100	20100	20100	20100	0
286	20240705	143100	363787630	20100	20100	20100	20100	516
287	20240705	143000	353416030	20100	20100	20100	20100	0
288	20240705	142900	353416030	20100	20100	20100	20100	3
289	20240705	142800	353355730	20100	20100	20100	20100	4
290	20240705	142700	353275330	20100	20100	20100	20100	3
291	20240705	142600	353215030	20100	20100	20100	20100	200
292	20240705	142500	349195030	20100	20100	20100	20100	1
293	20240705	142400	349174930	20100	20100	20100	20100	2
294	20240705	142300	349134730	20050	20050	20050	20050	2015
295	20240705	142200	308733980	20050	20050	20050	20050	0
296	20240705	142100	308733980	20050	20050	20050	20050	2
297	20240705	142000	308693880	20050	20050	20050	20050	0
298	20240705	141900	308693880	20050	20050	20050	20050	7
299	20240705	141800	308553530	20050	20050	20050	20050	0
300	20240705	141700	308553530	20050	20050	20050	20050	8
301	20240705	141600	308393130	20050	20050	20050	20050	0
302	20240705	141500	308393130	20050	20050	20050	20050	2
303	20240705	141400	308353030	20050	20050	20050	20050	0
304	20240705	141300	308353030	20050	20050	20050	20050	2
305	20240705	141200	308312930	20050	20050	20050	20050	0
306	20240705	141100	308312930	20050	20050	20050	20050	3
307	20240705	141000	308252780	20050	20050	20050	20050	0
308	20240705	140900	308252780	20050	20050	20050	20050	3
309	20240705	140800	308192630	20050	20050	20050	20050	0
310	20240705	140700	308192630	20050	20050	20050	20050	2
311	20240705	140600	308152530	20050	20050	20050	20050	0
312	20240705	140500	308152530	20050	20050	20050	20050	3
313	20240705	140400	308092380	20050	20050	20050	20050	210
314	20240705	140300	303881880	20050	20050	20050	20050	0
315	20240705	140200	303881880	20050	20050	20100	20050	76
316	20240705	140100	302358030	20100	20100	20100	20100	0
317	20240705	140000	302358030	20100	20100	20100	20100	2
318	20240705	135900	302317830	20100	20100	20100	20100	0
319	20240705	135800	302317830	20100	20100	20100	20100	3
320	20240705	135700	302257530	20050	20050	20050	20050	139
321	20240705	135600	299470580	20050	20050	20050	20050	16
322	20240705	135500	299149780	20050	20050	20050	20050	0
323	20240705	135400	299149780	20050	20050	20050	20050	2
324	20240705	135300	299109680	20050	20050	20050	20050	0
325	20240705	135200	299109680	20050	20050	20050	20050	3
326	20240705	135100	299049530	20050	20050	20050	20050	0
327	20240705	135000	299049530	20050	20050	20050	20050	2
328	20240705	134900	299009430	20050	20050	20050	20050	0
329	20240705	134800	299009430	20050	20050	20050	20050	2
330	20240705	134700	298969330	20050	20050	20050	20050	3
331	20240705	134600	298909180	20050	20050	20050	20050	3
332	20240705	134500	298849030	20050	20050	20050	20050	0
333	20240705	134400	298849030	20050	20050	20050	20050	2
334	20240705	134300	298808930	20050	20050	20050	20050	0
335	20240705	134200	298808930	20050	20050	20050	20050	2
336	20240705	134100	298768830	20050	20050	20050	20050	1
337	20240705	134000	298748780	20050	20050	20050	20050	2
338	20240705	133900	298708680	20050	20050	20050	20050	0
339	20240705	133800	298708680	20050	20050	20050	20050	3
340	20240705	133700	298648530	20050	20050	20050	20050	0
341	20240705	133600	298648530	20050	20050	20050	20050	16
342	20240705	133500	298327730	20050	20050	20050	20000	535
343	20240705	133400	287602480	20050	20050	20050	20050	2
344	20240705	133300	287562380	20050	20050	20050	20050	0
345	20240705	133200	287562380	20050	20050	20050	20050	3
346	20240705	133100	287502230	20050	20050	20050	20050	0
347	20240705	133000	287502230	20050	20050	20050	20050	2
348	20240705	132900	287462130	20050	20050	20050	20050	0
349	20240705	132800	287462130	20050	20050	20050	20050	2
350	20240705	132700	287422030	20050	20050	20050	20050	3
351	20240705	132600	287361880	20050	20050	20050	20050	3
352	20240705	132500	287301730	20050	20050	20050	20050	0
353	20240705	132400	287301730	20050	20050	20050	20050	2
354	20240705	132300	287261630	20050	20050	20050	20050	0
355	20240705	132200	287261630	20050	20050	20050	20050	2
356	20240705	132100	287221530	20050	20050	20050	20050	0
357	20240705	132000	287221530	20050	20050	20050	20050	23
358	20240705	131900	286760380	20050	20050	20050	20050	40
359	20240705	131800	285958380	20050	20050	20050	20050	2
360	20240705	131700	285918280	20050	20050	20050	20050	0
361	20240705	131600	285918280	20050	20050	20050	20050	2
362	20240705	131500	285878180	20050	20050	20050	20050	0
363	20240705	131400	285878180	20050	20050	20050	20050	3
364	20240705	131300	285818030	20000	20000	20000	20000	40
365	20240705	131200	285018030	20050	20050	20050	20050	2
366	20240705	131100	284977930	20050	20050	20050	20050	0
367	20240705	131000	284977930	20050	20050	20050	20050	2
368	20240705	130900	284937830	20050	20050	20050	20050	0
369	20240705	130800	284937830	20050	20050	20050	20050	6
370	20240705	130700	284817530	20050	20050	20050	20050	0
371	20240705	130600	284817530	20050	20050	20050	20050	2
372	20240705	130500	284777430	20050	20050	20050	20050	0
373	20240705	130400	284777430	20050	20050	20050	20050	2
374	20240705	130300	284737330	20050	20050	20050	20050	0
375	20240705	130200	284737330	20050	20000	20050	20000	45
376	20240705	130100	283837280	20000	20000	20000	19970	152
377	20240705	130000	280800300	20000	20000	20000	20000	2
378	20240705	125900	280760300	19980	19980	19980	19980	0
379	20240705	125800	280760300	19980	19980	19980	19980	47
380	20240705	125700	279821240	19980	19980	19980	19980	0
381	20240705	125600	279821240	19980	19980	19980	19980	0
382	20240705	125500	279821240	19980	19980	19980	19980	0
383	20240705	125400	279821240	19980	19980	19980	19980	202
384	20240705	125300	275785280	20000	20000	20000	20000	0
385	20240705	125200	275785280	20000	20000	20000	20000	0
386	20240705	125100	275785280	20000	20000	20000	20000	0
387	20240705	125000	275785280	20000	20000	20000	20000	0
388	20240705	124900	275785280	20000	20000	20000	20000	0
389	20240705	124800	275785280	20000	20000	20000	20000	0
390	20240705	124700	275785280	20000	20000	20000	20000	0
391	20240705	124600	275785280	20000	20000	20000	20000	1
392	20240705	124500	275765280	20000	20000	20000	20000	0
393	20240705	124400	275765280	20000	20000	20000	20000	0
394	20240705	124300	275765280	20000	20000	20000	20000	0
395	20240705	124200	275765280	20000	20000	20000	20000	0
396	20240705	124100	275765280	20000	20000	20000	20000	0
397	20240705	124000	275765280	20000	20000	20000	20000	0
398	20240705	123900	275765280	20000	20000	20000	20000	0
399	20240705	123800	275765280	20000	20000	20000	20000	0
400	20240705	123700	275765280	20000	20000	20000	20000	0
401	20240705	123600	275765280	20000	20000	20000	20000	0
402	20240705	123500	275765280	20000	20000	20000	20000	12
403	20240705	123400	275525280	20000	20000	20000	20000	0
404	20240705	123300	275525280	20000	20000	20000	20000	0
405	20240705	123200	275525280	20000	20000	20000	20000	0
406	20240705	123100	275525280	20000	20000	20000	20000	0
407	20240705	123000	275525280	20000	20000	20000	20000	0
408	20240705	122900	275525280	20000	20000	20000	20000	0
409	20240705	122800	275525280	20000	20000	20000	20000	0
410	20240705	122700	275525280	20000	20000	20000	20000	0
411	20240705	122600	275525280	20000	20000	20000	20000	3
412	20240705	122500	275465280	20050	20050	20050	20050	0
413	20240705	122400	275465280	20050	20050	20050	20050	2
414	20240705	122300	275425180	20050	20000	20050	20000	4
415	20240705	122200	275345080	20050	20050	20050	20050	0
416	20240705	122100	275345080	20050	20050	20050	20050	0
417	20240705	122000	275345080	20050	20050	20050	20050	0
418	20240705	121900	275345080	20050	20050	20050	20050	0
419	20240705	121800	275345080	20050	20050	20050	20050	0
420	20240705	121700	275345080	20050	20000	20050	20000	2
421	20240705	121600	275305030	20050	20050	20050	20050	0
422	20240705	121500	275305030	20050	20050	20050	20050	0
423	20240705	121400	275305030	20050	20000	20050	20000	2
424	20240705	121300	275264980	20000	19990	20000	19980	6
425	20240705	121200	275145070	20050	20050	20050	20050	0
426	20240705	121100	275145070	20050	20050	20050	20050	0
427	20240705	121000	275145070	20050	20050	20050	20050	0
428	20240705	120900	275145070	20050	20050	20050	20050	0
429	20240705	120800	275145070	20050	20050	20050	20050	0
430	20240705	120700	275145070	20050	20050	20050	20050	0
431	20240705	120600	275145070	20050	20050	20050	20050	0
432	20240705	120500	275145070	20050	20050	20050	20050	0
433	20240705	120400	275145070	20050	19980	20050	19980	29
434	20240705	120300	274565080	20050	20050	20050	20050	0
435	20240705	120200	274565080	20050	20050	20050	20050	0
436	20240705	120100	274565080	20050	20050	20050	20050	0
437	20240705	120000	274565080	20050	20050	20050	20050	3
438	20240705	115900	274504930	20050	20050	20050	20050	4
439	20240705	115800	274424730	20050	20050	20050	20050	0
440	20240705	115700	274424730	20050	20050	20050	20050	1
441	20240705	115600	274404680	20050	20050	20050	20050	2
442	20240705	115500	274364580	20050	20050	20050	20050	1
443	20240705	115400	274344530	20050	20050	20050	20050	2
444	20240705	115300	274304430	20050	20050	20050	20050	1
445	20240705	115200	274284380	20050	20050	20050	20050	2
446	20240705	115100	274244280	20050	20050	20050	20050	0
447	20240705	115000	274244280	20050	20050	20050	20050	24
448	20240705	114900	273763080	20050	20050	20050	20050	249
449	20240705	114800	268770630	20050	20050	20050	20050	0
450	20240705	114700	268770630	20050	20050	20050	20050	3
451	20240705	114600	268710480	20050	20050	20050	20050	21
452	20240705	114500	268289430	20050	20050	20050	20050	22
453	20240705	114400	267848330	20050	20050	20050	20050	2
454	20240705	114300	267808230	20050	19970	20050	19970	2561
455	20240705	114200	216594780	19970	19940	19970	19940	3
456	20240705	114100	216534900	19930	19930	19940	19920	41
457	20240705	114000	215718050	19930	19930	19930	19930	1
458	20240705	113900	215698120	19930	19930	19930	19930	0
459	20240705	113800	215698120	19930	19940	19960	19910	2147
460	20240705	113700	172938040	19940	19970	19970	19940	626
461	20240705	113600	160443410	19980	19970	19980	19970	246
462	20240705	113500	155528790	19970	19970	19970	19970	2
463	20240705	113400	155488850	19960	19970	19970	19960	90
464	20240705	113300	153692430	19970	20050	20050	19970	801
465	20240705	113200	137693160	20050	20050	20050	20050	2
466	20240705	113100	137653060	19990	19990	19990	19990	1
467	20240705	113000	137633070	20050	20050	20050	20050	2
468	20240705	112900	137592970	20050	20050	20050	20050	3
469	20240705	112800	137532820	20050	20050	20050	20050	19
470	20240705	112700	137151870	20050	20050	20050	20050	21
471	20240705	112600	136730820	20000	20050	20050	20000	12
472	20240705	112500	136490720	20050	20050	20050	20050	22
473	20240705	112400	136049620	20050	20050	20050	20050	5
474	20240705	112300	135949370	20050	20050	20050	20050	23
475	20240705	112200	135488220	20050	20050	20050	20050	1
476	20240705	112100	135468170	20050	20050	20050	20050	20
477	20240705	112000	135067170	20050	20050	20050	20050	23
478	20240705	111900	134606020	20000	20000	20050	20000	121
479	20240705	111800	132185020	20050	20050	20050	20050	104
480	20240705	111700	130099820	20000	19970	20000	19970	123
481	20240705	111600	127640570	19960	19940	19960	19940	87
482	20240705	111500	125904070	19950	19940	19950	19940	518
483	20240705	111400	115574730	19940	19940	19940	19940	23
484	20240705	111300	115116110	19940	19940	19940	19940	2
485	20240705	111200	115076230	19920	19930	19930	19920	210
486	20240705	111100	110892830	19940	19940	19940	19940	23
487	20240705	111000	110434210	19940	19940	19940	19940	120
488	20240705	110900	108041410	19940	19940	19940	19940	22
489	20240705	110800	107602730	19940	19940	19940	19940	2
490	20240705	110700	107562850	19940	19940	19940	19940	1
491	20240705	110600	107542910	19940	19940	19940	19940	1
492	20240705	110500	107522970	19940	19940	19940	19940	207
493	20240705	110400	103395390	19940	19940	19940	19940	0
494	20240705	110300	103395390	19940	19940	19940	19940	3
495	20240705	110200	103335570	19940	19940	19940	19940	2
496	20240705	110100	103295690	19940	19940	19940	19940	2
497	20240705	110000	103255810	19940	19940	19940	19940	1
498	20240705	105900	103235870	19940	19940	19940	19940	2
499	20240705	105800	103195990	19940	19940	19940	19940	2
500	20240705	105700	103156110	19940	19940	19940	19940	16
501	20240705	105600	102837070	19940	19930	19940	19930	3
502	20240705	105500	102777270	19910	19910	19910	19910	1
503	20240705	105400	102757360	19920	19920	19920	19920	72
504	20240705	105300	101323120	19940	19940	19940	19940	4
505	20240705	105200	101243360	19940	19940	19940	19940	1
506	20240705	105100	101223420	19940	19940	19940	19940	2
507	20240705	105000	101183540	19940	19940	19940	19940	1
508	20240705	104900	101163600	19940	19940	19940	19940	2
509	20240705	104800	101123720	19940	19940	19940	19940	1
510	20240705	104700	101103780	19940	19940	19940	19920	302
511	20240705	104600	95087900	19940	19930	19940	19930	51
512	20240705	104500	94071460	19930	19940	19940	19930	7
513	20240705	104400	93931890	19940	19940	19940	19930	22
514	20240705	104300	93493220	19940	19940	19940	19940	22
515	20240705	104200	93054540	19930	19940	19940	19930	23
516	20240705	104100	92595940	19940	19940	19940	19930	4
517	20240705	104000	92516190	19930	19940	19940	19930	2
518	20240705	103900	92476320	19940	19940	19940	19940	5
519	20240705	103800	92376620	19930	19940	19940	19930	3
520	20240705	103700	92316810	19940	19940	19940	19940	0
521	20240705	103600	92316810	19940	19940	19940	19940	5
522	20240705	103500	92217110	19940	19940	19940	19940	2
523	20240705	103400	92177230	19940	19940	19940	19940	1
524	20240705	103300	92157290	19940	19940	19940	19940	1
525	20240705	103200	92137350	19940	19940	19940	19940	18
526	20240705	103100	91778430	19950	19950	19950	19950	2
527	20240705	103000	91738530	19950	19950	19950	19950	5
528	20240705	102900	91638780	19950	19950	19950	19950	4
529	20240705	102800	91558980	19950	19950	19950	19950	1
530	20240705	102700	91539030	19950	19950	19950	19950	0
531	20240705	102600	91539030	19950	19940	19950	19930	560
532	20240705	102500	80373260	19960	19960	19960	19960	0
533	20240705	102400	80373260	19960	19940	19960	19940	106
534	20240705	102300	78259560	19950	19960	19970	19950	1057
535	20240705	102200	57170910	19970	19990	19990	19970	301
536	20240705	102100	51159900	19990	19990	19990	19990	0
537	20240705	102000	51159900	19990	19990	19990	19990	3
538	20240705	101900	51099930	19990	19990	19990	19990	1
539	20240705	101800	51079940	19990	19990	19990	19990	0
540	20240705	101700	51079940	19990	19990	19990	19960	14
541	20240705	101600	50800410	19990	19990	19990	19990	1
542	20240705	101500	50780420	19990	19990	19990	19990	1
543	20240705	101400	50760430	19990	19990	19990	19990	3
544	20240705	101300	50700460	19990	19970	19990	19970	2
545	20240705	101200	50660500	19990	19990	19990	19990	2
546	20240705	101100	50620520	19970	19990	19990	19970	3
547	20240705	101000	50560570	19990	19960	19990	19960	66
548	20240705	100900	49243180	19970	19990	19990	19970	136
549	20240705	100800	46527240	19990	19990	19990	19990	5
550	20240705	100700	46427290	19990	19990	19990	19990	1
551	20240705	100600	46407300	19980	20000	20000	19980	31
552	20240705	100500	45787900	20000	20000	20000	20000	2
553	20240705	100400	45747900	20000	20000	20000	20000	3
554	20240705	100300	45687900	20000	20000	20000	20000	0
555	20240705	100200	45687900	20000	19990	20000	19990	3
556	20240705	100100	45627910	19980	19980	19980	19980	0
557	20240705	100000	45627910	19980	19980	19980	19980	5
558	20240705	095900	45528010	19970	19970	19970	19970	0
559	20240705	095800	45528010	19970	19970	19970	19970	0
560	20240705	095700	45528010	19970	19970	19970	19970	25
561	20240705	095600	45028760	19980	19980	19980	19980	0
562	20240705	095500	45028760	19980	19980	19980	19980	2
563	20240705	095400	44988800	19980	19980	19980	19980	1
564	20240705	095300	44968820	19980	19980	19980	19980	0
565	20240705	095200	44968820	19980	19980	19980	19980	0
566	20240705	095100	44968820	19980	19980	19980	19980	0
567	20240705	095000	44968820	19980	19980	19980	19980	0
568	20240705	094900	44968820	19980	19980	19980	19980	25
569	20240705	094800	44469320	20000	20000	20000	20000	0
570	20240705	094700	44469320	20000	20000	20000	20000	0
571	20240705	094600	44469320	20000	20000	20000	20000	0
572	20240705	094500	44469320	20000	20000	20000	20000	3
573	20240705	094400	44409320	20000	20000	20000	20000	1
574	20240705	094300	44389320	20050	20000	20050	20000	306
575	20240705	094200	38254720	20000	20000	20000	20000	100
576	20240705	094100	36254720	20050	20050	20050	20050	0
577	20240705	094000	36254720	20050	20050	20050	20050	0
578	20240705	093900	36254720	20050	20050	20050	20050	1
579	20240705	093800	36234670	20050	20050	20050	20050	0
580	20240705	093700	36234670	20050	20050	20050	20050	0
581	20240705	093600	36234670	20050	20050	20050	20050	0
582	20240705	093500	36234670	20050	20000	20050	20000	4
583	20240705	093400	36154570	20000	19970	20000	19970	164
584	20240705	093300	32879400	19970	19970	19970	19970	0
585	20240705	093200	32879400	19970	19970	19970	19970	2
586	20240705	093100	32839460	19970	19970	19970	19970	4
587	20240705	093000	32759580	19970	19970	19970	19970	128
588	20240705	092900	30203420	19950	19950	19950	19950	33
589	20240705	092800	29545070	19960	19990	19990	19960	951
590	20240705	092700	10554950	20100	20100	20100	20100	0
591	20240705	092600	10554950	20100	20100	20100	20100	0
592	20240705	092500	10554950	20100	20100	20100	20100	0
593	20240705	092400	10554950	20100	20100	20100	20100	0
594	20240705	092300	10554950	20100	20100	20100	20100	0
595	20240705	092200	10554950	20100	20100	20100	20100	0
596	20240705	092100	10554950	20100	20100	20100	20100	0
597	20240705	092000	10554950	20100	20100	20100	20100	0
598	20240705	091900	10554950	20100	20100	20100	20100	0
599	20240705	091800	10554950	20100	20100	20100	20100	0
600	20240705	091700	10554950	20100	20100	20100	20100	0
601	20240705	091600	10554950	20100	20100	20100	20100	0
602	20240705	091500	10554950	20100	20100	20100	20100	0
603	20240705	091400	10554950	20100	20100	20100	20100	0
604	20240705	091300	10554950	20100	20100	20100	20100	1
605	20240705	091200	10534850	20100	20100	20100	20100	0
606	20240705	091100	10534850	20100	20100	20100	20100	0
607	20240705	091000	10534850	20100	20100	20100	20100	0
608	20240705	090900	10534850	20100	20100	20100	20100	1
609	20240705	090800	10514750	19980	19980	19980	19980	30
610	20240705	090700	9915350	20100	20100	20100	20100	1
611	20240705	090600	9895250	19950	20000	20000	19950	288
612	20240705	090500	4140250	20050	20100	20100	20050	123
613	20240705	090400	1669100	20150	20150	20150	20150	0
614	20240705	090300	1669100	20150	20150	20150	20150	1
615	20240705	090200	1648950	20150	20150	20150	20150	0
616	20240705	090100	1648950	20150	20150	20150	20150	0
617	20240705	090000	1648950	20150	20100	20150	20100	82