KissMeData/030610/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191600	73508035	4980	4980	4980	4980	152
3	20240703	191500	73508035	4980	4980	4980	4980	0
4	20240703	191400	73508035	4980	4980	4980	4980	0
5	20240703	191300	73508035	4980	4980	4980	4980	0
6	20240703	191200	73508035	4980	4980	4980	4980	0
7	20240703	191100	73508035	4980	4980	4980	4980	0
8	20240703	191000	73508035	4980	4980	4980	4980	0
9	20240703	190900	73508035	4980	4980	4980	4980	0
10	20240703	190800	73508035	4980	4980	4980	4980	0
11	20240703	190700	73508035	4980	4980	4980	4980	0
12	20240703	190600	73508035	4980	4980	4980	4980	0
13	20240703	190500	73508035	4980	4980	4980	4980	0
14	20240703	190400	73508035	4980	4980	4980	4980	0
15	20240703	190300	73508035	4980	4980	4980	4980	0
16	20240703	190200	73508035	4980	4980	4980	4980	0
17	20240703	190100	73508035	4980	4980	4980	4980	0
18	20240703	190000	73508035	4980	4980	4980	4980	0
19	20240703	185900	73508035	4980	4980	4980	4980	0
20	20240703	185800	73508035	4980	4980	4980	4980	0
21	20240703	185700	73508035	4980	4980	4980	4980	0
22	20240703	185600	73508035	4980	4980	4980	4980	0
23	20240703	185500	73508035	4980	4980	4980	4980	0
24	20240703	185400	73508035	4980	4980	4980	4980	0
25	20240703	185300	73508035	4980	4980	4980	4980	0
26	20240703	185200	73508035	4980	4980	4980	4980	0
27	20240703	185100	73508035	4980	4980	4980	4980	0
28	20240703	185000	73508035	4980	4980	4980	4980	0
29	20240703	184900	73508035	4980	4980	4980	4980	0
30	20240703	184800	73508035	4980	4980	4980	4980	0
31	20240703	184700	73508035	4980	4980	4980	4980	0
32	20240703	184600	73508035	4980	4980	4980	4980	152
33	20240703	184500	73508035	4980	4980	4980	4980	0
34	20240703	184400	73508035	4980	4980	4980	4980	0
35	20240703	184300	73508035	4980	4980	4980	4980	0
36	20240703	184200	73508035	4980	4980	4980	4980	0
37	20240703	184100	73508035	4980	4980	4980	4980	0
38	20240703	184000	73508035	4980	4980	4980	4980	0
39	20240703	183900	73508035	4980	4980	4980	4980	0
40	20240703	183800	73508035	4980	4980	4980	4980	0
41	20240703	183700	73508035	4980	4980	4980	4980	0
42	20240703	183600	73508035	4980	4980	4980	4980	0
43	20240703	183500	73508035	4980	4980	4980	4980	0
44	20240703	183400	73508035	4980	4980	4980	4980	0
45	20240703	183300	73508035	4980	4980	4980	4980	0
46	20240703	183200	73508035	4980	4980	4980	4980	0
47	20240703	183100	73508035	4980	4980	4980	4980	0
48	20240703	183000	73508035	4980	4980	4980	4980	0
49	20240703	182900	73508035	4980	4980	4980	4980	0
50	20240703	182800	73508035	4980	4980	4980	4980	0
51	20240703	182700	73508035	4980	4980	4980	4980	0
52	20240703	182600	73508035	4980	4980	4980	4980	0
53	20240703	182500	73508035	4980	4980	4980	4980	0
54	20240703	182400	73508035	4980	4980	4980	4980	0
55	20240703	182300	73508035	4980	4980	4980	4980	0
56	20240703	182200	73508035	4980	4980	4980	4980	0
57	20240703	182100	73508035	4980	4980	4980	4980	0
58	20240703	182000	73508035	4980	4980	4980	4980	0
59	20240703	181900	73508035	4980	4980	4980	4980	0
60	20240703	181800	73508035	4980	4980	4980	4980	0
61	20240703	181700	73508035	4980	4980	4980	4980	0
62	20240703	181600	73508035	4980	4980	4980	4980	152
63	20240703	181500	73508035	4980	4980	4980	4980	0
64	20240703	181400	73508035	4980	4980	4980	4980	0
65	20240703	181300	73508035	4980	4980	4980	4980	0
66	20240703	181200	73508035	4980	4980	4980	4980	0
67	20240703	181100	73508035	4980	4980	4980	4980	0
68	20240703	181000	73508035	4980	4980	4980	4980	0
69	20240703	180900	73508035	4980	4980	4980	4980	0
70	20240703	180800	73508035	4980	4980	4980	4980	0
71	20240703	180700	73508035	4980	4980	4980	4980	0
72	20240703	180600	73508035	4980	4980	4980	4980	0
73	20240703	180500	73508035	4980	4980	4980	4980	0
74	20240703	180400	73508035	4980	4980	4980	4980	0
75	20240703	180300	73508035	4980	4980	4980	4980	0
76	20240703	180200	73508035	4980	4980	4980	4980	0
77	20240703	180100	73508035	4980	4980	4980	4980	0
78	20240703	180000	73508035	4980	4980	4980	4980	0
79	20240703	175900	73508035	4980	4980	4980	4980	0
80	20240703	175800	73508035	4980	4980	4980	4980	0
81	20240703	175700	73508035	4980	4980	4980	4980	0
82	20240703	175600	73508035	4980	4980	4980	4980	0
83	20240703	175500	73508035	4980	4980	4980	4980	0
84	20240703	175400	73508035	4980	4980	4980	4980	0
85	20240703	175300	73508035	4980	4980	4980	4980	0
86	20240703	175200	73508035	4980	4980	4980	4980	0
87	20240703	175100	73508035	4980	4980	4980	4980	0
88	20240703	175000	73508035	4980	4980	4980	4980	0
89	20240703	174900	73508035	4980	4980	4980	4980	0
90	20240703	174800	73508035	4980	4980	4980	4980	0
91	20240703	174700	73508035	4980	4980	4980	4980	0
92	20240703	174600	73508035	4980	4980	4980	4980	152
93	20240703	174500	73508035	4980	4980	4980	4980	0
94	20240703	174400	73508035	4980	4980	4980	4980	0
95	20240703	174300	73508035	4980	4980	4980	4980	0
96	20240703	174200	73508035	4980	4980	4980	4980	0
97	20240703	174100	73508035	4980	4980	4980	4980	0
98	20240703	174000	73508035	4980	4980	4980	4980	0
99	20240703	173900	73508035	4980	4980	4980	4980	0
100	20240703	173800	73508035	4980	4980	4980	4980	0
101	20240703	173700	73508035	4980	4980	4980	4980	0
102	20240703	173600	73508035	4980	4980	4980	4980	0
103	20240703	173500	73508035	4980	4980	4980	4980	0
104	20240703	173400	73508035	4980	4980	4980	4980	0
105	20240703	173300	73508035	4980	4980	4980	4980	0
106	20240703	173200	73508035	4980	4980	4980	4980	0
107	20240703	173100	73508035	4980	4980	4980	4980	0
108	20240703	173000	73508035	4980	4980	4980	4980	0
109	20240703	172900	73508035	4980	4980	4980	4980	0
110	20240703	172800	73508035	4980	4980	4980	4980	0
111	20240703	172700	73508035	4980	4980	4980	4980	0
112	20240703	172600	73508035	4980	4980	4980	4980	0
113	20240703	172500	73508035	4980	4980	4980	4980	0
114	20240703	172400	73508035	4980	4980	4980	4980	0
115	20240703	172300	73508035	4980	4980	4980	4980	0
116	20240703	172200	73508035	4980	4980	4980	4980	0
117	20240703	172100	73508035	4980	4980	4980	4980	0
118	20240703	172000	73508035	4980	4980	4980	4980	0
119	20240703	171900	73508035	4980	4980	4980	4980	0
120	20240703	171800	73508035	4980	4980	4980	4980	0
121	20240703	171700	73508035	4980	4980	4980	4980	0
122	20240703	171600	73508035	4980	4980	4980	4980	152
123	20240703	171500	73508035	4980	4980	4980	4980	0
124	20240703	171400	73508035	4980	4980	4980	4980	0
125	20240703	171300	73508035	4980	4980	4980	4980	0
126	20240703	171200	73508035	4980	4980	4980	4980	0
127	20240703	171100	73508035	4980	4980	4980	4980	0
128	20240703	171000	73508035	4980	4980	4980	4980	0
129	20240703	170900	73508035	4980	4980	4980	4980	0
130	20240703	170800	73508035	4980	4980	4980	4980	0
131	20240703	170700	73508035	4980	4980	4980	4980	0
132	20240703	170600	73508035	4980	4980	4980	4980	0
133	20240703	170500	73508035	4980	4980	4980	4980	0
134	20240703	170400	73508035	4980	4980	4980	4980	0
135	20240703	170300	73508035	4980	4980	4980	4980	0
136	20240703	170200	73508035	4980	4980	4980	4980	0
137	20240703	170100	73508035	4980	4980	4980	4980	0
138	20240703	170000	73508035	4980	4980	4980	4980	0
139	20240703	165900	73508035	4980	4980	4980	4980	0
140	20240703	165800	73508035	4980	4980	4980	4980	0
141	20240703	165700	73508035	4980	4980	4980	4980	0
142	20240703	165600	73508035	4980	4980	4980	4980	0
143	20240703	165500	73508035	4980	4980	4980	4980	0
144	20240703	165400	73508035	4980	4980	4980	4980	0
145	20240703	165300	73508035	4980	4980	4980	4980	0
146	20240703	165200	73508035	4980	4980	4980	4980	0
147	20240703	165100	73508035	4980	4980	4980	4980	0
148	20240703	165000	73508035	4980	4980	4980	4980	0
149	20240703	164900	73508035	4980	4980	4980	4980	0
150	20240703	164800	73508035	4980	4980	4980	4980	0
151	20240703	164700	73508035	4980	4980	4980	4980	0
152	20240703	164600	73508035	4980	4980	4980	4980	152
153	20240703	164500	73508035	4980	4980	4980	4980	0
154	20240703	164400	73508035	4980	4980	4980	4980	0
155	20240703	164300	73508035	4980	4980	4980	4980	0
156	20240703	164200	73508035	4980	4980	4980	4980	0
157	20240703	164100	73508035	4980	4980	4980	4980	0
158	20240703	164000	73508035	4980	4980	4980	4980	0
159	20240703	163900	73508035	4980	4980	4980	4980	0
160	20240703	163800	73508035	4980	4980	4980	4980	0
161	20240703	163700	73508035	4980	4980	4980	4980	0
162	20240703	163600	73508035	4980	4980	4980	4980	0
163	20240703	163500	73508035	4980	4980	4980	4980	0
164	20240703	163400	73508035	4980	4980	4980	4980	0
165	20240703	163300	73508035	4980	4980	4980	4980	0
166	20240703	163200	73508035	4980	4980	4980	4980	0
167	20240703	163100	73508035	4980	4980	4980	4980	0
168	20240703	163000	73508035	4980	4980	4980	4980	0
169	20240703	162900	73508035	4980	4980	4980	4980	0
170	20240703	162800	73508035	4980	4980	4980	4980	0
171	20240703	162700	73508035	4980	4980	4980	4980	0
172	20240703	162600	73508035	4980	4980	4980	4980	0
173	20240703	162500	73508035	4980	4980	4980	4980	0
174	20240703	162400	73508035	4980	4980	4980	4980	0
175	20240703	162300	73508035	4980	4980	4980	4980	0
176	20240703	162200	73508035	4980	4980	4980	4980	0
177	20240703	162100	73508035	4980	4980	4980	4980	0
178	20240703	162000	73508035	4980	4980	4980	4980	0
179	20240703	161900	73508035	4980	4980	4980	4980	0
180	20240703	161800	73508035	4980	4980	4980	4980	0
181	20240703	161700	73508035	4980	4980	4980	4980	0
182	20240703	161600	73508035	4980	4980	4980	4980	152
183	20240703	161500	73508035	4980	4980	4980	4980	0
184	20240703	161400	73508035	4980	4980	4980	4980	0
185	20240703	161300	73508035	4980	4980	4980	4980	0
186	20240703	161200	73508035	4980	4980	4980	4980	0
187	20240703	161100	73508035	4980	4980	4980	4980	0
188	20240703	161000	73508035	4980	4980	4980	4980	0
189	20240703	160900	73508035	4980	4980	4980	4980	0
190	20240703	160800	73508035	4980	4980	4980	4980	0
191	20240703	160700	73508035	4980	4980	4980	4980	0
192	20240703	160600	73508035	4980	4980	4980	4980	0
193	20240703	160500	73508035	4980	4980	4980	4980	0
194	20240703	160400	73508035	4980	4980	4980	4980	0
195	20240703	160300	73508035	4980	4980	4980	4980	0
196	20240703	160200	73508035	4980	4980	4980	4980	0
197	20240703	160100	73508035	4980	4980	4980	4980	0
198	20240703	160000	73508035	4980	4980	4980	4980	0
199	20240703	155900	73508035	4980	4980	4980	4980	0
200	20240703	155800	73508035	4980	4980	4980	4980	0
201	20240703	155700	73508035	4980	4980	4980	4980	0
202	20240703	155600	73508035	4980	4980	4980	4980	0
203	20240703	155500	73508035	4980	4980	4980	4980	0
204	20240703	155400	73508035	4980	4980	4980	4980	0
205	20240703	155300	73508035	4980	4980	4980	4980	0
206	20240703	155200	73508035	4980	4980	4980	4980	0
207	20240703	155100	73508035	4980	4980	4980	4980	0
208	20240703	155000	73508035	4980	4980	4980	4980	0
209	20240703	154900	73508035	4980	4980	4980	4980	0
210	20240703	154800	73508035	4980	4980	4980	4980	0
211	20240703	154700	73508035	4980	4980	4980	4980	0
212	20240703	154600	73508035	4980	4980	4980	4980	152
213	20240703	154500	73508035	4980	4980	4980	4980	0
214	20240703	154400	73508035	4980	4980	4980	4980	0
215	20240703	154300	73508035	4980	4980	4980	4980	0
216	20240703	154200	73508035	4980	4980	4980	4980	0
217	20240703	154100	73508035	4980	4980	4980	4980	0
218	20240703	154000	73508035	4980	4980	4980	4980	0
219	20240703	153900	73508035	4980	4980	4980	4980	0
220	20240703	153800	73508035	4980	4980	4980	4980	0
221	20240703	153700	73508035	4980	4980	4980	4980	0
222	20240703	153600	73508035	4980	4980	4980	4980	0
223	20240703	153500	73508035	4980	4980	4980	4980	0
224	20240703	153400	73508035	4980	4980	4980	4980	0
225	20240703	153300	73508035	4980	4980	4980	4980	0
226	20240703	153200	73508035	4980	4980	4980	4980	0
227	20240703	153100	73508035	4980	4980	4980	4980	0
228	20240703	153000	73508035	4980	4980	4980	4980	152
229	20240703	152900	72751075	4980	4980	4980	4980	0
230	20240703	152800	72751075	4980	4980	4980	4980	0
231	20240703	152700	72751075	4980	4980	4980	4980	0
232	20240703	152600	72751075	4980	4980	4980	4980	0
233	20240703	152500	72751075	4980	4980	4980	4980	0
234	20240703	152400	72751075	4980	4980	4980	4980	0
235	20240703	152300	72751075	4980	4980	4980	4980	0
236	20240703	152200	72751075	4980	4980	4980	4980	0
237	20240703	152100	72751075	4980	4980	4980	4980	0
238	20240703	152000	72751075	4980	4980	4980	4980	0
239	20240703	151900	72751075	4980	4980	4980	4980	15
240	20240703	151800	72676375	4970	4970	4970	4970	0
241	20240703	151700	72676375	4970	4975	4975	4970	589
242	20240703	151600	69748345	4975	4975	4975	4975	0
243	20240703	151500	69748345	4975	4975	4975	4975	1
244	20240703	151400	69743370	4975	4975	4975	4975	0
245	20240703	151300	69743370	4975	4975	4975	4975	100
246	20240703	151200	69245870	4975	4975	4975	4975	0
247	20240703	151100	69245870	4975	4975	4975	4975	0
248	20240703	151000	69245870	4975	4975	4975	4975	0
249	20240703	150900	69245870	4975	4975	4975	4975	0
250	20240703	150800	69245870	4975	4975	4975	4975	0
251	20240703	150700	69245870	4975	4975	4975	4975	0
252	20240703	150600	69245870	4975	4975	4975	4975	0
253	20240703	150500	69245870	4975	4975	4975	4975	0
254	20240703	150400	69245870	4975	4975	4975	4975	0
255	20240703	150300	69245870	4975	4975	4975	4975	0
256	20240703	150200	69245870	4975	4975	4975	4975	0
257	20240703	150100	69245870	4975	4975	4975	4975	0
258	20240703	150000	69245870	4975	4975	4975	4975	0
259	20240703	145900	69245870	4975	4975	4975	4975	0
260	20240703	145800	69245870	4975	4975	4975	4975	0
261	20240703	145700	69245870	4975	4980	4980	4975	721
262	20240703	145600	65658840	4980	4980	4980	4980	0
263	20240703	145500	65658840	4980	4980	4980	4980	2
264	20240703	145400	65648880	4980	4980	4980	4980	22
265	20240703	145300	65539320	4985	4985	4985	4985	0
266	20240703	145200	65539320	4985	4985	4985	4985	0
267	20240703	145100	65539320	4985	4985	4985	4985	0
268	20240703	145000	65539320	4985	4985	4985	4985	0
269	20240703	144900	65539320	4985	4985	4985	4985	0
270	20240703	144800	65539320	4985	4985	4985	4985	120
271	20240703	144700	64941120	4985	4985	4985	4985	0
272	20240703	144600	64941120	4985	4985	4985	4985	0
273	20240703	144500	64941120	4985	4985	4985	4985	0
274	20240703	144400	64941120	4985	4985	4985	4985	0
275	20240703	144300	64941120	4985	4985	4985	4985	0
276	20240703	144200	64941120	4985	4985	4985	4985	60
277	20240703	144100	64642020	4985	4985	4985	4985	0
278	20240703	144000	64642020	4985	4985	4985	4985	0
279	20240703	143900	64642020	4985	4985	4985	4985	0
280	20240703	143800	64642020	4985	4985	4985	4985	0
281	20240703	143700	64642020	4985	4985	4985	4985	0
282	20240703	143600	64642020	4985	4985	4985	4985	0
283	20240703	143500	64642020	4985	4985	4985	4985	0
284	20240703	143400	64642020	4985	4985	4985	4985	0
285	20240703	143300	64642020	4985	4985	4985	4985	100
286	20240703	143200	64143520	4985	4985	4985	4985	3
287	20240703	143100	64128565	4985	4985	4985	4985	0
288	20240703	143000	64128565	4985	4985	4985	4985	0
289	20240703	142900	64128565	4985	4985	4985	4985	0
290	20240703	142800	64128565	4985	4985	4985	4985	0
291	20240703	142700	64128565	4985	4985	4985	4985	0
292	20240703	142600	64128565	4985	4985	4985	4985	0
293	20240703	142500	64128565	4985	4985	4985	4985	0
294	20240703	142400	64128565	4985	4985	4985	4985	0
295	20240703	142300	64128565	4985	4985	4985	4985	0
296	20240703	142200	64128565	4985	4985	4985	4985	114
297	20240703	142100	63560275	4985	4985	4985	4985	0
298	20240703	142000	63560275	4985	4985	4985	4985	0
299	20240703	141900	63560275	4985	4985	4985	4985	1
300	20240703	141800	63555290	4975	4975	4975	4975	0
301	20240703	141700	63555290	4975	4975	4975	4975	0
302	20240703	141600	63555290	4975	4975	4975	4975	0
303	20240703	141500	63555290	4975	4975	4975	4975	0
304	20240703	141400	63555290	4975	4975	4975	4975	0
305	20240703	141300	63555290	4975	4975	4975	4975	0
306	20240703	141200	63555290	4975	4975	4975	4975	0
307	20240703	141100	63555290	4975	4975	4975	4975	52
308	20240703	141000	63296590	4975	4975	4975	4975	0
309	20240703	140900	63296590	4975	4975	4975	4975	0
310	20240703	140800	63296590	4975	4975	4975	4975	0
311	20240703	140700	63296590	4975	4975	4975	4975	0
312	20240703	140600	63296590	4975	4975	4975	4975	1
313	20240703	140500	63291615	4970	4970	4970	4970	0
314	20240703	140400	63291615	4970	4970	4970	4970	0
315	20240703	140300	63291615	4970	4970	4970	4970	0
316	20240703	140200	63291615	4970	4970	4970	4970	0
317	20240703	140100	63291615	4970	4970	4970	4970	0
318	20240703	140000	63291615	4970	4970	4970	4970	0
319	20240703	135900	63291615	4970	4970	4970	4970	0
320	20240703	135800	63291615	4970	4970	4970	4970	0
321	20240703	135700	63291615	4970	4970	4970	4970	0
322	20240703	135600	63291615	4970	4985	4985	4970	1000
323	20240703	135500	58318830	4990	4990	4990	4990	0
324	20240703	135400	58318830	4990	4985	4990	4985	3
325	20240703	135300	58303865	4975	4975	4975	4975	60
326	20240703	135200	58005365	4975	4980	4980	4975	19
327	20240703	135100	57910835	4980	4980	4980	4980	0
328	20240703	135000	57910835	4980	4980	4980	4980	0
329	20240703	134900	57910835	4980	4980	4980	4980	0
330	20240703	134800	57910835	4980	4980	4980	4980	0
331	20240703	134700	57910835	4980	4980	4980	4980	0
332	20240703	134600	57910835	4980	4980	4980	4980	0
333	20240703	134500	57910835	4980	4990	4990	4980	230
334	20240703	134400	56765405	4990	4990	4990	4990	0
335	20240703	134300	56765405	4990	4985	4990	4985	2
336	20240703	134200	56755430	4990	4990	4990	4990	0
337	20240703	134100	56755430	4990	4990	4990	4990	0
338	20240703	134000	56755430	4990	4990	4990	4990	0
339	20240703	133900	56755430	4990	4985	4995	4980	8
340	20240703	133800	56715530	4990	4980	4990	4980	2
341	20240703	133700	56705560	4980	4980	4990	4975	23
342	20240703	133600	56591070	4990	4990	4990	4990	0
343	20240703	133500	56591070	4990	4990	4990	4990	0
344	20240703	133400	56591070	4990	4990	4990	4990	0
345	20240703	133300	56591070	4990	4990	4990	4990	0
346	20240703	133200	56591070	4990	4990	4990	4990	0
347	20240703	133100	56591070	4990	4980	4995	4980	10
348	20240703	133000	56541205	4975	4995	4995	4975	351
349	20240703	132900	54794865	4985	4985	4985	4985	1
350	20240703	132800	54789880	4980	4980	4980	4980	0
351	20240703	132700	54789880	4980	4980	4980	4980	0
352	20240703	132600	54789880	4980	4980	4980	4980	0
353	20240703	132500	54789880	4980	4980	4980	4980	0
354	20240703	132400	54789880	4980	4980	4980	4980	0
355	20240703	132300	54789880	4980	4980	4980	4980	73
356	20240703	132200	54426340	4995	4995	4995	4995	0
357	20240703	132100	54426340	4995	4985	4995	4985	21
358	20240703	132000	54321460	4995	4995	4995	4995	0
359	20240703	131900	54321460	4995	4995	4995	4995	0
360	20240703	131800	54321460	4995	4995	4995	4995	0
361	20240703	131700	54321460	4995	4995	4995	4995	0
362	20240703	131600	54321460	4995	4990	4995	4990	6
363	20240703	131500	54291500	4995	4995	4995	4980	74
364	20240703	131400	53922455	4990	4990	4990	4990	2
365	20240703	131300	53912475	4995	4990	4995	4990	50
366	20240703	131200	53662780	4990	4990	4990	4990	0
367	20240703	131100	53662780	4990	4990	4990	4990	0
368	20240703	131000	53662780	4990	4990	4990	4990	0
369	20240703	130900	53662780	4990	4990	4990	4990	0
370	20240703	130800	53662780	4990	4990	4990	4990	0
371	20240703	130700	53662780	4990	4990	4990	4990	0
372	20240703	130600	53662780	4990	4990	4990	4990	0
373	20240703	130500	53662780	4990	4985	4990	4985	18
374	20240703	130400	53573005	4980	4980	4980	4980	0
375	20240703	130300	53573005	4980	4980	4980	4980	0
376	20240703	130200	53573005	4980	4985	4985	4980	715
377	20240703	130100	50012275	4990	4990	4990	4990	0
378	20240703	130000	50012275	4990	4990	4990	4990	0
379	20240703	125900	50012275	4990	4990	4990	4990	0
380	20240703	125800	50012275	4990	4990	4990	4990	0
381	20240703	125700	50012275	4990	4990	4990	4990	0
382	20240703	125600	50012275	4990	4990	4990	4990	0
383	20240703	125500	50012275	4990	4990	4990	4990	0
384	20240703	125400	50012275	4990	4990	4990	4990	0
385	20240703	125300	50012275	4990	4990	4990	4990	0
386	20240703	125200	50012275	4990	4990	4990	4990	0
387	20240703	125100	50012275	4990	4990	4990	4990	0
388	20240703	125000	50012275	4990	4990	4990	4985	7
389	20240703	124900	49977360	4990	4990	4990	4990	0
390	20240703	124800	49977360	4990	4990	4990	4990	0
391	20240703	124700	49977360	4990	4990	4990	4990	0
392	20240703	124600	49977360	4990	4990	4990	4990	0
393	20240703	124500	49977360	4990	4990	4990	4990	0
394	20240703	124400	49977360	4990	4990	4990	4990	0
395	20240703	124300	49977360	4990	4990	4990	4990	0
396	20240703	124200	49977360	4990	4990	4990	4990	0
397	20240703	124100	49977360	4990	4990	4990	4990	0
398	20240703	124000	49977360	4990	4990	4990	4990	0
399	20240703	123900	49977360	4990	4990	4990	4990	0
400	20240703	123800	49977360	4990	4990	4990	4990	0
401	20240703	123700	49977360	4990	4990	4990	4990	0
402	20240703	123600	49977360	4990	4990	4990	4990	0
403	20240703	123500	49977360	4990	4990	4990	4990	0
404	20240703	123400	49977360	4990	4985	4990	4980	809
405	20240703	123300	45947000	4990	4990	4990	4990	0
406	20240703	123200	45947000	4990	4990	4990	4990	0
407	20240703	123100	45947000	4990	4990	4990	4990	244
408	20240703	123000	44729440	4995	4995	4995	4995	0
409	20240703	122900	44729440	4995	4995	4995	4995	0
410	20240703	122800	44729440	4995	4995	4995	4995	0
411	20240703	122700	44729440	4995	4995	4995	4995	0
412	20240703	122600	44729440	4995	4995	4995	4995	0
413	20240703	122500	44729440	4995	4995	4995	4995	0
414	20240703	122400	44729440	4995	4995	4995	4995	492
415	20240703	122300	42271900	4995	4995	4995	4995	5
416	20240703	122200	42246925	4995	4995	4995	4995	0
417	20240703	122100	42246925	4995	4995	4995	4995	0
418	20240703	122000	42246925	4995	4995	4995	4995	0
419	20240703	121900	42246925	4995	4995	4995	4995	0
420	20240703	121800	42246925	4995	4995	4995	4995	0
421	20240703	121700	42246925	4995	4995	4995	4995	4
422	20240703	121600	42226945	4995	4995	4995	4995	0
423	20240703	121500	42226945	4995	4995	4995	4995	1
424	20240703	121400	42221950	4990	4990	4990	4990	4
425	20240703	121300	42201990	4995	4995	5000	4995	7
426	20240703	121200	42167005	5000	5000	5000	5000	0
427	20240703	121100	42167005	5000	5000	5000	5000	2
428	20240703	121000	42157005	5010	5010	5010	5010	0
429	20240703	120900	42157005	5010	4995	5010	4995	14
430	20240703	120800	42086970	4990	4990	4990	4990	0
431	20240703	120700	42086970	4990	4990	4990	4990	50
432	20240703	120600	41837470	5000	5000	5000	5000	29
433	20240703	120500	41692470	5000	5000	5000	5000	0
434	20240703	120400	41692470	5000	4995	5000	4995	2
435	20240703	120300	41682475	5000	5000	5000	5000	40
436	20240703	120200	41482475	5000	5000	5000	5000	0
437	20240703	120100	41482475	5000	5000	5000	5000	0
438	20240703	120000	41482475	5000	5000	5000	5000	0
439	20240703	115900	41482475	5000	5000	5000	5000	0
440	20240703	115800	41482475	5000	5000	5000	5000	500
441	20240703	115700	38982475	5010	5010	5010	5010	1
442	20240703	115600	38977465	5010	5010	5010	5010	0
443	20240703	115500	38977465	5010	5010	5010	5010	0
444	20240703	115400	38977465	5010	5000	5010	5000	187
445	20240703	115300	38041465	5010	5010	5010	5010	12
446	20240703	115200	37981345	5020	5020	5020	5020	0
447	20240703	115100	37981345	5020	5020	5020	5020	0
448	20240703	115000	37981345	5020	5000	5020	5000	1075
449	20240703	114900	32596185	5000	4985	5000	4985	2087
450	20240703	114800	22174535	4985	4985	4985	4985	0
451	20240703	114700	22174535	4985	4985	4985	4985	0
452	20240703	114600	22174535	4985	4985	4985	4985	0
453	20240703	114500	22174535	4985	4985	4985	4985	0
454	20240703	114400	22174535	4985	4985	4985	4985	1
455	20240703	114300	22169550	4980	4980	4980	4980	0
456	20240703	114200	22169550	4980	4980	4980	4980	0
457	20240703	114100	22169550	4980	4980	4980	4980	0
458	20240703	114000	22169550	4980	4980	4980	4980	0
459	20240703	113900	22169550	4980	4980	4980	4980	0
460	20240703	113800	22169550	4980	4980	4980	4980	0
461	20240703	113700	22169550	4980	4980	4980	4980	1
462	20240703	113600	22164570	4980	4980	4980	4980	0
463	20240703	113500	22164570	4980	4980	4980	4980	0
464	20240703	113400	22164570	4980	4980	4980	4980	759
465	20240703	113300	18384750	4980	4980	4980	4980	0
466	20240703	113200	18384750	4980	4980	4980	4980	0
467	20240703	113100	18384750	4980	4980	4980	4980	1
468	20240703	113000	18379770	4975	4975	4975	4975	0
469	20240703	112900	18379770	4975	4975	4975	4975	0
470	20240703	112800	18379770	4975	4975	4975	4975	0
471	20240703	112700	18379770	4975	4975	4975	4975	0
472	20240703	112600	18379770	4975	4975	4975	4975	50
473	20240703	112500	18131020	4975	4975	4975	4975	150
474	20240703	112400	17384770	4975	4975	4975	4975	0
475	20240703	112300	17384770	4975	4975	4975	4975	0
476	20240703	112200	17384770	4975	4975	4975	4975	0
477	20240703	112100	17384770	4975	4975	4975	4975	190
478	20240703	112000	16439520	4980	4980	4980	4980	348
479	20240703	111900	14706480	4975	4975	4975	4975	0
480	20240703	111800	14706480	4975	4975	4975	4975	0
481	20240703	111700	14706480	4975	4975	4975	4975	0
482	20240703	111600	14706480	4975	4975	4975	4975	0
483	20240703	111500	14706480	4975	4975	4975	4975	0
484	20240703	111400	14706480	4975	4975	4975	4975	0
485	20240703	111300	14706480	4975	4975	4975	4975	0
486	20240703	111200	14706480	4975	4975	4975	4975	0
487	20240703	111100	14706480	4975	4975	4975	4975	1
488	20240703	111000	14701505	4970	4970	4970	4970	0
489	20240703	110900	14701505	4970	4970	4970	4970	0
490	20240703	110800	14701505	4970	4970	4970	4970	0
491	20240703	110700	14701505	4970	4970	4970	4970	0
492	20240703	110600	14701505	4970	4970	4970	4970	0
493	20240703	110500	14701505	4970	4970	4970	4970	0
494	20240703	110400	14701505	4970	4970	4970	4970	4
495	20240703	110300	14681625	4980	4975	4980	4975	11
496	20240703	110200	14626880	4975	4975	4975	4975	0
497	20240703	110100	14626880	4975	4975	4975	4975	0
498	20240703	110000	14626880	4975	4975	4975	4975	0
499	20240703	105900	14626880	4975	4975	4975	4975	0
500	20240703	105800	14626880	4975	4975	4975	4975	0
501	20240703	105700	14626880	4975	4975	4975	4975	0
502	20240703	105600	14626880	4975	4975	4975	4975	0
503	20240703	105500	14626880	4975	4975	4975	4975	0
504	20240703	105400	14626880	4975	4975	4975	4975	0
505	20240703	105300	14626880	4975	4975	4975	4975	0
506	20240703	105200	14626880	4975	4975	4975	4975	200
507	20240703	105100	13631880	4975	4975	4975	4975	15
508	20240703	105000	13557255	4975	4975	4975	4975	11
509	20240703	104900	13502530	4980	4980	4980	4980	0
510	20240703	104800	13502530	4980	4980	4980	4980	0
511	20240703	104700	13502530	4980	4980	4980	4980	0
512	20240703	104600	13502530	4980	4980	4980	4980	0
513	20240703	104500	13502530	4980	4980	4980	4980	0
514	20240703	104400	13502530	4980	4980	4980	4980	0
515	20240703	104300	13502530	4980	4980	4980	4980	0
516	20240703	104200	13502530	4980	4980	4980	4980	0
517	20240703	104100	13502530	4980	4980	4980	4980	0
518	20240703	104000	13502530	4980	4980	4980	4980	0
519	20240703	103900	13502530	4980	4980	4980	4980	0
520	20240703	103800	13502530	4980	4980	4980	4980	0
521	20240703	103700	13502530	4980	4980	4980	4980	0
522	20240703	103600	13502530	4980	4980	4980	4980	0
523	20240703	103500	13502530	4980	4980	4980	4980	0
524	20240703	103400	13502530	4980	4980	4980	4980	1
525	20240703	103300	13497550	4975	4975	4975	4975	10
526	20240703	103200	13447800	4975	4975	4975	4975	0
527	20240703	103100	13447800	4975	4975	4975	4975	59
528	20240703	103000	13154275	4970	4970	4970	4970	0
529	20240703	102900	13154275	4970	4970	4970	4970	0
530	20240703	102800	13154275	4970	4970	4970	4970	0
531	20240703	102700	13154275	4970	4970	4970	4970	0
532	20240703	102600	13154275	4970	4970	4970	4970	0
533	20240703	102500	13154275	4970	4970	4970	4970	0
534	20240703	102400	13154275	4970	4970	4970	4970	0
535	20240703	102300	13154275	4970	4970	4970	4970	0
536	20240703	102200	13154275	4970	4970	4970	4970	0
537	20240703	102100	13154275	4970	4965	4970	4965	2
538	20240703	102000	13144340	4975	4965	4975	4965	41
539	20240703	101900	12940380	4970	4970	4970	4970	0
540	20240703	101800	12940380	4970	4970	4970	4970	0
541	20240703	101700	12940380	4970	4960	4975	4960	9
542	20240703	101600	12895680	4960	4965	4965	4950	210
543	20240703	101500	11855560	4975	4975	4975	4975	0
544	20240703	101400	11855560	4975	4970	4975	4970	13
545	20240703	101300	11790920	4970	4970	4970	4970	1
546	20240703	101200	11785950	4970	4970	4970	4970	2
547	20240703	101100	11776010	4980	4980	4980	4980	0
548	20240703	101000	11776010	4980	4980	4980	4980	0
549	20240703	100900	11776010	4980	4980	4980	4980	0
550	20240703	100800	11776010	4980	4980	4980	4980	0
551	20240703	100700	11776010	4980	4980	4980	4980	0
552	20240703	100600	11776010	4980	4980	4980	4980	0
553	20240703	100500	11776010	4980	4980	4980	4980	0
554	20240703	100400	11776010	4980	4970	4980	4970	401
555	20240703	100300	9780970	4970	4970	4970	4970	14
556	20240703	100200	9711390	4970	4970	4970	4970	2
557	20240703	100100	9701450	4970	4970	4970	4970	1
558	20240703	100000	9696480	4965	4965	4965	4965	2
559	20240703	095900	9686550	4970	4965	4970	4965	3
560	20240703	095800	9671645	4965	4965	4970	4965	19
561	20240703	095700	9577265	4970	4965	4970	4965	20
562	20240703	095600	9477915	4970	4970	4970	4970	0
563	20240703	095500	9477915	4970	4970	4970	4970	0
564	20240703	095400	9477915	4970	4970	4970	4970	0
565	20240703	095300	9477915	4970	4970	4970	4970	0
566	20240703	095200	9477915	4970	4970	4970	4970	2
567	20240703	095100	9467975	4965	4965	4965	4965	0
568	20240703	095000	9467975	4965	4965	4965	4965	0
569	20240703	094900	9467975	4965	4965	4965	4965	0
570	20240703	094800	9467975	4965	4965	4965	4965	1
571	20240703	094700	9463010	4965	4965	4965	4965	1
572	20240703	094600	9458045	4960	4960	4960	4960	0
573	20240703	094500	9458045	4960	4960	4960	4960	0
574	20240703	094400	9458045	4960	4960	4960	4960	1
575	20240703	094300	9453085	4960	4960	4960	4960	0
576	20240703	094200	9453085	4960	4960	4960	4960	0
577	20240703	094100	9453085	4960	4960	4960	4960	0
578	20240703	094000	9453085	4960	4960	4960	4960	2
579	20240703	093900	9443165	4960	4960	4960	4960	0
580	20240703	093800	9443165	4960	4960	4960	4960	0
581	20240703	093700	9443165	4960	4960	4960	4960	1
582	20240703	093600	9438205	4965	4965	4965	4965	776
583	20240703	093500	5585365	4965	4965	4965	4965	0
584	20240703	093400	5585365	4965	4965	4965	4965	0
585	20240703	093300	5585365	4965	4965	4965	4965	0
586	20240703	093200	5585365	4965	4965	4965	4965	71
587	20240703	093100	5232850	4965	4965	4965	4965	149
588	20240703	093000	4493065	4965	4965	4965	4965	30
589	20240703	092900	4344115	4970	4970	4970	4970	0
590	20240703	092800	4344115	4970	4970	4970	4970	0
591	20240703	092700	4344115	4970	4970	4970	4970	0
592	20240703	092600	4344115	4970	4970	4970	4970	0
593	20240703	092500	4344115	4970	4970	4970	4970	0
594	20240703	092400	4344115	4970	4965	4970	4960	9
595	20240703	092300	4299415	4960	4960	4960	4960	0
596	20240703	092200	4299415	4960	4965	4975	4955	63
597	20240703	092100	3987170	4975	4970	4975	4970	101
598	20240703	092000	3484700	4975	4970	4975	4960	51
599	20240703	091900	3231565	4975	4975	4975	4975	0
600	20240703	091800	3231565	4975	4975	4975	4975	1
601	20240703	091700	3226590	4975	4975	4975	4975	0
602	20240703	091600	3226590	4975	4975	4975	4975	0
603	20240703	091500	3226590	4975	4975	4975	4975	18
604	20240703	091400	3137040	4975	4975	4975	4975	0
605	20240703	091300	3137040	4975	4975	4975	4975	0
606	20240703	091200	3137040	4975	4975	4975	4975	0
607	20240703	091100	3137040	4975	4975	4975	4975	0
608	20240703	091000	3137040	4975	4975	4975	4975	0
609	20240703	090900	3137040	4975	4975	4975	4975	0
610	20240703	090800	3137040	4975	4975	4975	4975	27
611	20240703	090700	3002715	4975	4975	4975	4975	6
612	20240703	090600	2972865	4975	4975	4975	4975	10
613	20240703	090500	2923115	4970	4970	4970	4970	0
614	20240703	090400	2923115	4970	4970	4970	4970	0
615	20240703	090300	2923115	4970	4970	4970	4970	0
616	20240703	090200	2923115	4970	4975	4975	4970	16
617	20240703	090100	2843580	4980	4980	4980	4980	0
618	20240703	090000	2843580	4980	4980	4980	4980	571