KissMeData/039240/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192600	198897310	2985	2985	2985	2985	1829
3	20240703	192500	198897310	2985	2985	2985	2985	0
4	20240703	192400	198897310	2985	2985	2985	2985	0
5	20240703	192300	198897310	2985	2985	2985	2985	0
6	20240703	192200	198897310	2985	2985	2985	2985	0
7	20240703	192100	198897310	2985	2985	2985	2985	0
8	20240703	192000	198897310	2985	2985	2985	2985	0
9	20240703	191900	198897310	2985	2985	2985	2985	0
10	20240703	191800	198897310	2985	2985	2985	2985	0
11	20240703	191700	198897310	2985	2985	2985	2985	0
12	20240703	191600	198897310	2985	2985	2985	2985	0
13	20240703	191500	198897310	2985	2985	2985	2985	0
14	20240703	191400	198897310	2985	2985	2985	2985	0
15	20240703	191300	198897310	2985	2985	2985	2985	0
16	20240703	191200	198897310	2985	2985	2985	2985	0
17	20240703	191100	198897310	2985	2985	2985	2985	0
18	20240703	191000	198897310	2985	2985	2985	2985	0
19	20240703	190900	198897310	2985	2985	2985	2985	0
20	20240703	190800	198897310	2985	2985	2985	2985	0
21	20240703	190700	198897310	2985	2985	2985	2985	0
22	20240703	190600	198897310	2985	2985	2985	2985	0
23	20240703	190500	198897310	2985	2985	2985	2985	0
24	20240703	190400	198897310	2985	2985	2985	2985	0
25	20240703	190300	198897310	2985	2985	2985	2985	0
26	20240703	190200	198897310	2985	2985	2985	2985	0
27	20240703	190100	198897310	2985	2985	2985	2985	0
28	20240703	190000	198897310	2985	2985	2985	2985	0
29	20240703	185900	198897310	2985	2985	2985	2985	0
30	20240703	185800	198897310	2985	2985	2985	2985	0
31	20240703	185700	198897310	2985	2985	2985	2985	0
32	20240703	185600	198897310	2985	2985	2985	2985	1829
33	20240703	185500	198897310	2985	2985	2985	2985	0
34	20240703	185400	198897310	2985	2985	2985	2985	0
35	20240703	185300	198897310	2985	2985	2985	2985	0
36	20240703	185200	198897310	2985	2985	2985	2985	0
37	20240703	185100	198897310	2985	2985	2985	2985	0
38	20240703	185000	198897310	2985	2985	2985	2985	0
39	20240703	184900	198897310	2985	2985	2985	2985	0
40	20240703	184800	198897310	2985	2985	2985	2985	0
41	20240703	184700	198897310	2985	2985	2985	2985	0
42	20240703	184600	198897310	2985	2985	2985	2985	0
43	20240703	184500	198897310	2985	2985	2985	2985	0
44	20240703	184400	198897310	2985	2985	2985	2985	0
45	20240703	184300	198897310	2985	2985	2985	2985	0
46	20240703	184200	198897310	2985	2985	2985	2985	0
47	20240703	184100	198897310	2985	2985	2985	2985	0
48	20240703	184000	198897310	2985	2985	2985	2985	0
49	20240703	183900	198897310	2985	2985	2985	2985	0
50	20240703	183800	198897310	2985	2985	2985	2985	0
51	20240703	183700	198897310	2985	2985	2985	2985	0
52	20240703	183600	198897310	2985	2985	2985	2985	0
53	20240703	183500	198897310	2985	2985	2985	2985	0
54	20240703	183400	198897310	2985	2985	2985	2985	0
55	20240703	183300	198897310	2985	2985	2985	2985	0
56	20240703	183200	198897310	2985	2985	2985	2985	0
57	20240703	183100	198897310	2985	2985	2985	2985	0
58	20240703	183000	198897310	2985	2985	2985	2985	0
59	20240703	182900	198897310	2985	2985	2985	2985	0
60	20240703	182800	198897310	2985	2985	2985	2985	0
61	20240703	182700	198897310	2985	2985	2985	2985	0
62	20240703	182600	198897310	2985	2985	2985	2985	1829
63	20240703	182500	198897310	2985	2985	2985	2985	0
64	20240703	182400	198897310	2985	2985	2985	2985	0
65	20240703	182300	198897310	2985	2985	2985	2985	0
66	20240703	182200	198897310	2985	2985	2985	2985	0
67	20240703	182100	198897310	2985	2985	2985	2985	0
68	20240703	182000	198897310	2985	2985	2985	2985	0
69	20240703	181900	198897310	2985	2985	2985	2985	0
70	20240703	181800	198897310	2985	2985	2985	2985	0
71	20240703	181700	198897310	2985	2985	2985	2985	0
72	20240703	181600	198897310	2985	2985	2985	2985	0
73	20240703	181500	198897310	2985	2985	2985	2985	0
74	20240703	181400	198897310	2985	2985	2985	2985	0
75	20240703	181300	198897310	2985	2985	2985	2985	0
76	20240703	181200	198897310	2985	2985	2985	2985	0
77	20240703	181100	198897310	2985	2985	2985	2985	0
78	20240703	181000	198897310	2985	2985	2985	2985	0
79	20240703	180900	198897310	2985	2985	2985	2985	0
80	20240703	180800	198897310	2985	2985	2985	2985	0
81	20240703	180700	198897310	2985	2985	2985	2985	0
82	20240703	180600	198897310	2985	2985	2985	2985	0
83	20240703	180500	198897310	2985	2985	2985	2985	0
84	20240703	180400	198897310	2985	2985	2985	2985	0
85	20240703	180300	198897310	2985	2985	2985	2985	0
86	20240703	180200	198897310	2985	2985	2985	2985	0
87	20240703	180100	198897310	2985	2985	2985	2985	0
88	20240703	180000	198897310	2985	2985	2985	2985	0
89	20240703	175900	198897310	2985	2985	2985	2985	0
90	20240703	175800	198897310	2985	2985	2985	2985	0
91	20240703	175700	198897310	2985	2985	2985	2985	0
92	20240703	175600	198897310	2985	2985	2985	2985	1829
93	20240703	175500	198897310	2985	2985	2985	2985	0
94	20240703	175400	198897310	2985	2985	2985	2985	0
95	20240703	175300	198897310	2985	2985	2985	2985	0
96	20240703	175200	198897310	2985	2985	2985	2985	0
97	20240703	175100	198897310	2985	2985	2985	2985	0
98	20240703	175000	198897310	2985	2985	2985	2985	0
99	20240703	174900	198897310	2985	2985	2985	2985	0
100	20240703	174800	198897310	2985	2985	2985	2985	0
101	20240703	174700	198897310	2985	2985	2985	2985	0
102	20240703	174600	198897310	2985	2985	2985	2985	0
103	20240703	174500	198897310	2985	2985	2985	2985	0
104	20240703	174400	198897310	2985	2985	2985	2985	0
105	20240703	174300	198897310	2985	2985	2985	2985	0
106	20240703	174200	198897310	2985	2985	2985	2985	0
107	20240703	174100	198897310	2985	2985	2985	2985	0
108	20240703	174000	198897310	2985	2985	2985	2985	0
109	20240703	173900	198897310	2985	2985	2985	2985	0
110	20240703	173800	198897310	2985	2985	2985	2985	0
111	20240703	173700	198897310	2985	2985	2985	2985	0
112	20240703	173600	198897310	2985	2985	2985	2985	0
113	20240703	173500	198897310	2985	2985	2985	2985	0
114	20240703	173400	198897310	2985	2985	2985	2985	0
115	20240703	173300	198897310	2985	2985	2985	2985	0
116	20240703	173200	198897310	2985	2985	2985	2985	0
117	20240703	173100	198897310	2985	2985	2985	2985	0
118	20240703	173000	198897310	2985	2985	2985	2985	0
119	20240703	172900	198897310	2985	2985	2985	2985	0
120	20240703	172800	198897310	2985	2985	2985	2985	0
121	20240703	172700	198897310	2985	2985	2985	2985	0
122	20240703	172600	198897310	2985	2985	2985	2985	1829
123	20240703	172500	198897310	2985	2985	2985	2985	0
124	20240703	172400	198897310	2985	2985	2985	2985	0
125	20240703	172300	198897310	2985	2985	2985	2985	0
126	20240703	172200	198897310	2985	2985	2985	2985	0
127	20240703	172100	198897310	2985	2985	2985	2985	0
128	20240703	172000	198897310	2985	2985	2985	2985	0
129	20240703	171900	198897310	2985	2985	2985	2985	0
130	20240703	171800	198897310	2985	2985	2985	2985	0
131	20240703	171700	198897310	2985	2985	2985	2985	0
132	20240703	171600	198897310	2985	2985	2985	2985	0
133	20240703	171500	198897310	2985	2985	2985	2985	0
134	20240703	171400	198897310	2985	2985	2985	2985	0
135	20240703	171300	198897310	2985	2985	2985	2985	0
136	20240703	171200	198897310	2985	2985	2985	2985	0
137	20240703	171100	198897310	2985	2985	2985	2985	0
138	20240703	171000	198897310	2985	2985	2985	2985	0
139	20240703	170900	198897310	2985	2985	2985	2985	0
140	20240703	170800	198897310	2985	2985	2985	2985	0
141	20240703	170700	198897310	2985	2985	2985	2985	0
142	20240703	170600	198897310	2985	2985	2985	2985	0
143	20240703	170500	198897310	2985	2985	2985	2985	0
144	20240703	170400	198897310	2985	2985	2985	2985	0
145	20240703	170300	198897310	2985	2985	2985	2985	0
146	20240703	170200	198897310	2985	2985	2985	2985	0
147	20240703	170100	198897310	2985	2985	2985	2985	0
148	20240703	170000	198897310	2985	2985	2985	2985	0
149	20240703	165900	198897310	2985	2985	2985	2985	0
150	20240703	165800	198897310	2985	2985	2985	2985	0
151	20240703	165700	198897310	2985	2985	2985	2985	0
152	20240703	165600	198897310	2985	2985	2985	2985	1829
153	20240703	165500	198897310	2985	2985	2985	2985	0
154	20240703	165400	198897310	2985	2985	2985	2985	0
155	20240703	165300	198897310	2985	2985	2985	2985	0
156	20240703	165200	198897310	2985	2985	2985	2985	0
157	20240703	165100	198897310	2985	2985	2985	2985	0
158	20240703	165000	198897310	2985	2985	2985	2985	0
159	20240703	164900	198897310	2985	2985	2985	2985	0
160	20240703	164800	198897310	2985	2985	2985	2985	0
161	20240703	164700	198897310	2985	2985	2985	2985	0
162	20240703	164600	198897310	2985	2985	2985	2985	0
163	20240703	164500	198897310	2985	2985	2985	2985	0
164	20240703	164400	198897310	2985	2985	2985	2985	0
165	20240703	164300	198897310	2985	2985	2985	2985	0
166	20240703	164200	198897310	2985	2985	2985	2985	0
167	20240703	164100	198897310	2985	2985	2985	2985	0
168	20240703	164000	198897310	2985	2985	2985	2985	0
169	20240703	163900	198897310	2985	2985	2985	2985	0
170	20240703	163800	198897310	2985	2985	2985	2985	0
171	20240703	163700	198897310	2985	2985	2985	2985	0
172	20240703	163600	198897310	2985	2985	2985	2985	0
173	20240703	163500	198897310	2985	2985	2985	2985	0
174	20240703	163400	198897310	2985	2985	2985	2985	0
175	20240703	163300	198897310	2985	2985	2985	2985	0
176	20240703	163200	198897310	2985	2985	2985	2985	0
177	20240703	163100	198897310	2985	2985	2985	2985	0
178	20240703	163000	198897310	2985	2985	2985	2985	0
179	20240703	162900	198897310	2985	2985	2985	2985	0
180	20240703	162800	198897310	2985	2985	2985	2985	0
181	20240703	162700	198897310	2985	2985	2985	2985	0
182	20240703	162600	198897310	2985	2985	2985	2985	1829
183	20240703	162500	198897310	2985	2985	2985	2985	0
184	20240703	162400	198897310	2985	2985	2985	2985	0
185	20240703	162300	198897310	2985	2985	2985	2985	0
186	20240703	162200	198897310	2985	2985	2985	2985	0
187	20240703	162100	198897310	2985	2985	2985	2985	0
188	20240703	162000	198897310	2985	2985	2985	2985	0
189	20240703	161900	198897310	2985	2985	2985	2985	0
190	20240703	161800	198897310	2985	2985	2985	2985	0
191	20240703	161700	198897310	2985	2985	2985	2985	0
192	20240703	161600	198897310	2985	2985	2985	2985	0
193	20240703	161500	198897310	2985	2985	2985	2985	0
194	20240703	161400	198897310	2985	2985	2985	2985	0
195	20240703	161300	198897310	2985	2985	2985	2985	0
196	20240703	161200	198897310	2985	2985	2985	2985	0
197	20240703	161100	198897310	2985	2985	2985	2985	0
198	20240703	161000	198897310	2985	2985	2985	2985	0
199	20240703	160900	198897310	2985	2985	2985	2985	0
200	20240703	160800	198897310	2985	2985	2985	2985	0
201	20240703	160700	198897310	2985	2985	2985	2985	0
202	20240703	160600	198897310	2985	2985	2985	2985	0
203	20240703	160500	198897310	2985	2985	2985	2985	0
204	20240703	160400	198897310	2985	2985	2985	2985	0
205	20240703	160300	198897310	2985	2985	2985	2985	0
206	20240703	160200	198897310	2985	2985	2985	2985	0
207	20240703	160100	198897310	2985	2985	2985	2985	0
208	20240703	160000	198897310	2985	2985	2985	2985	0
209	20240703	155900	198897310	2985	2985	2985	2985	0
210	20240703	155800	198897310	2985	2985	2985	2985	0
211	20240703	155700	198897310	2985	2985	2985	2985	0
212	20240703	155600	198897310	2985	2985	2985	2985	1829
213	20240703	155500	198897310	2985	2985	2985	2985	0
214	20240703	155400	198897310	2985	2985	2985	2985	0
215	20240703	155300	198897310	2985	2985	2985	2985	0
216	20240703	155200	198897310	2985	2985	2985	2985	0
217	20240703	155100	198897310	2985	2985	2985	2985	0
218	20240703	155000	198897310	2985	2985	2985	2985	0
219	20240703	154900	198897310	2985	2985	2985	2985	0
220	20240703	154800	198897310	2985	2985	2985	2985	0
221	20240703	154700	198897310	2985	2985	2985	2985	0
222	20240703	154600	198897310	2985	2985	2985	2985	0
223	20240703	154500	198897310	2985	2985	2985	2985	0
224	20240703	154400	198897310	2985	2985	2985	2985	0
225	20240703	154300	198897310	2985	2985	2985	2985	0
226	20240703	154200	198897310	2985	2985	2985	2985	0
227	20240703	154100	198897310	2985	2985	2985	2985	0
228	20240703	154000	198897310	2985	2985	2985	2985	0
229	20240703	153900	198897310	2985	2985	2985	2985	0
230	20240703	153800	198897310	2985	2985	2985	2985	0
231	20240703	153700	198897310	2985	2985	2985	2985	0
232	20240703	153600	198897310	2985	2985	2985	2985	0
233	20240703	153500	198897310	2985	2985	2985	2985	0
234	20240703	153400	198897310	2985	2985	2985	2985	0
235	20240703	153300	198897310	2985	2985	2985	2985	0
236	20240703	153200	198897310	2985	2985	2985	2985	0
237	20240703	153100	198897310	2985	2985	2985	2985	0
238	20240703	153000	198897310	2985	2985	2985	2985	1829
239	20240703	152900	193437745	2985	2985	2985	2985	0
240	20240703	152800	193437745	2985	2985	2985	2985	0
241	20240703	152700	193437745	2985	2985	2985	2985	0
242	20240703	152600	193437745	2985	2985	2985	2985	0
243	20240703	152500	193437745	2985	2985	2985	2985	0
244	20240703	152400	193437745	2985	2985	2985	2985	0
245	20240703	152300	193437745	2985	2985	2985	2985	0
246	20240703	152200	193437745	2985	2985	2985	2985	0
247	20240703	152100	193437745	2985	2985	2985	2985	0
248	20240703	152000	193437745	2985	2985	2985	2985	0
249	20240703	151900	193437745	2985	2990	2995	2985	1168
250	20240703	151800	189950420	2995	2990	2995	2990	386
251	20240703	151700	188796275	2990	2990	2990	2990	516
252	20240703	151600	187253435	2990	2990	2990	2990	18
253	20240703	151500	187199615	2985	2985	2985	2985	381
254	20240703	151400	186062330	2990	2990	2990	2990	0
255	20240703	151300	186062330	2990	2990	2990	2990	20
256	20240703	151200	186002530	2990	2990	2990	2990	0
257	20240703	151100	186002530	2990	2990	2990	2990	0
258	20240703	151000	186002530	2990	2985	2990	2985	6
259	20240703	150900	185984615	2990	2990	2990	2990	120
260	20240703	150800	185625815	2995	2995	2995	2995	0
261	20240703	150700	185625815	2995	2995	2995	2995	0
262	20240703	150600	185625815	2995	2995	2995	2995	0
263	20240703	150500	185625815	2995	2995	2995	2995	20
264	20240703	150400	185565915	2995	2990	2995	2990	601
265	20240703	150300	183768920	2995	2995	2995	2990	102
266	20240703	150200	183463930	2990	2990	2995	2990	111
267	20240703	150100	183132035	3000	3000	3000	3000	0
268	20240703	150000	183132035	3000	3000	3000	3000	0
269	20240703	145900	183132035	3000	3000	3000	3000	0
270	20240703	145800	183132035	3000	3000	3000	3000	0
271	20240703	145700	183132035	3000	3000	3000	3000	0
272	20240703	145600	183132035	3000	3000	3000	3000	0
273	20240703	145500	183132035	3000	3000	3000	3000	0
274	20240703	145400	183132035	3000	3000	3000	3000	1
275	20240703	145300	183129035	2990	2990	2990	2990	1
276	20240703	145200	183126045	2990	2990	2990	2990	0
277	20240703	145100	183126045	2990	2990	2990	2990	0
278	20240703	145000	183126045	2990	2990	2990	2990	10
279	20240703	144900	183096145	2990	2995	2995	2990	1086
280	20240703	144800	179843955	2995	2995	2995	2995	0
281	20240703	144700	179843955	2995	2995	2995	2995	0
282	20240703	144600	179843955	2995	2995	2995	2995	0
283	20240703	144500	179843955	2995	2995	2995	2995	0
284	20240703	144400	179843955	2995	2995	2995	2995	0
285	20240703	144300	179843955	2995	2995	2995	2995	0
286	20240703	144200	179843955	2995	2995	2995	2995	0
287	20240703	144100	179843955	2995	2995	2995	2995	10
288	20240703	144000	179814005	2995	2995	2995	2995	0
289	20240703	143900	179814005	2995	2995	2995	2995	0
290	20240703	143800	179814005	2995	2995	2995	2995	0
291	20240703	143700	179814005	2995	2995	2995	2995	0
292	20240703	143600	179814005	2995	2995	2995	2995	500
293	20240703	143500	178316505	2995	2995	2995	2995	0
294	20240703	143400	178316505	2995	2995	2995	2995	0
295	20240703	143300	178316505	2995	2995	2995	2995	50
296	20240703	143200	178166755	2995	2995	2995	2995	1
297	20240703	143100	178163760	2990	2990	2990	2990	0
298	20240703	143000	178163760	2990	2990	2990	2990	0
299	20240703	142900	178163760	2990	2990	2990	2990	174
300	20240703	142800	177643500	2995	2995	2995	2995	0
301	20240703	142700	177643500	2995	2995	2995	2995	0
302	20240703	142600	177643500	2995	2995	2995	2995	0
303	20240703	142500	177643500	2995	2995	2995	2995	0
304	20240703	142400	177643500	2995	2995	2995	2995	0
305	20240703	142300	177643500	2995	2995	2995	2995	0
306	20240703	142200	177643500	2995	2990	2995	2990	2016
307	20240703	142100	171610660	2990	2990	2990	2990	0
308	20240703	142000	171610660	2990	2990	2990	2990	1004
309	20240703	141900	168608700	2995	2995	2995	2995	0
310	20240703	141800	168608700	2995	2995	2995	2995	0
311	20240703	141700	168608700	2995	2995	2995	2995	0
312	20240703	141600	168608700	2995	2995	2995	2995	0
313	20240703	141500	168608700	2995	2995	2995	2995	0
314	20240703	141400	168608700	2995	2995	2995	2995	0
315	20240703	141300	168608700	2995	2995	2995	2995	0
316	20240703	141200	168608700	2995	2995	2995	2995	0
317	20240703	141100	168608700	2995	2995	2995	2995	0
318	20240703	141000	168608700	2995	2995	2995	2995	0
319	20240703	140900	168608700	2995	2995	2995	2995	0
320	20240703	140800	168608700	2995	2995	2995	2995	2
321	20240703	140700	168602710	2990	2990	2990	2990	0
322	20240703	140600	168602710	2990	2990	2990	2990	201
323	20240703	140500	168001720	2995	2995	2995	2995	0
324	20240703	140400	168001720	2995	2995	2995	2995	0
325	20240703	140300	168001720	2995	2995	2995	2995	0
326	20240703	140200	168001720	2995	2985	2995	2985	224
327	20240703	140100	167333070	2995	2995	2995	2995	1
328	20240703	140000	167330075	2990	2990	2990	2990	0
329	20240703	135900	167330075	2990	2990	2990	2990	0
330	20240703	135800	167330075	2990	2990	2990	2990	3552
331	20240703	135700	156709595	2995	2995	2995	2995	0
332	20240703	135600	156709595	2995	2995	2995	2995	0
333	20240703	135500	156709595	2995	2995	2995	2995	0
334	20240703	135400	156709595	2995	2995	2995	2995	0
335	20240703	135300	156709595	2995	2995	2995	2995	0
336	20240703	135200	156709595	2995	2995	2995	2995	5
337	20240703	135100	156694620	2995	2995	2995	2995	14
338	20240703	135000	156652690	2995	2995	2995	2995	0
339	20240703	134900	156652690	2995	2995	2995	2995	64
340	20240703	134800	156461010	2995	2995	2995	2995	0
341	20240703	134700	156461010	2995	2995	2995	2995	180
342	20240703	134600	155921910	2995	2995	2995	2995	0
343	20240703	134500	155921910	2995	2995	2995	2995	44
344	20240703	134400	155790130	2995	2995	2995	2995	0
345	20240703	134300	155790130	2995	2995	2995	2995	0
346	20240703	134200	155790130	2995	2995	2995	2995	0
347	20240703	134100	155790130	2995	2995	2995	2995	73
348	20240703	134000	155571495	2995	2995	2995	2995	0
349	20240703	133900	155571495	2995	2995	2995	2995	0
350	20240703	133800	155571495	2995	2995	2995	2995	0
351	20240703	133700	155571495	2995	2995	2995	2995	0
352	20240703	133600	155571495	2995	2995	2995	2995	0
353	20240703	133500	155571495	2995	2995	2995	2995	0
354	20240703	133400	155571495	2995	2995	2995	2995	0
355	20240703	133300	155571495	2995	2995	2995	2995	0
356	20240703	133200	155571495	2995	2995	2995	2995	0
357	20240703	133100	155571495	2995	2995	2995	2995	34
358	20240703	133000	155469665	2995	2995	2995	2995	0
359	20240703	132900	155469665	2995	2995	2995	2995	0
360	20240703	132800	155469665	2995	2995	2995	2995	0
361	20240703	132700	155469665	2995	2995	2995	2995	0
362	20240703	132600	155469665	2995	2995	2995	2995	0
363	20240703	132500	155469665	2995	2995	2995	2995	1
364	20240703	132400	155466670	2990	2990	2990	2990	35
365	20240703	132300	155362020	2995	2995	2995	2995	0
366	20240703	132200	155362020	2995	2995	2995	2995	0
367	20240703	132100	155362020	2995	2995	2995	2995	0
368	20240703	132000	155362020	2995	2995	2995	2995	0
369	20240703	131900	155362020	2995	2995	2995	2995	0
370	20240703	131800	155362020	2995	2995	2995	2995	0
371	20240703	131700	155362020	2995	2995	2995	2995	0
372	20240703	131600	155362020	2995	2995	2995	2995	0
373	20240703	131500	155362020	2995	2995	2995	2985	192
374	20240703	131400	154788880	2995	2995	2995	2995	0
375	20240703	131300	154788880	2995	2995	2995	2995	0
376	20240703	131200	154788880	2995	2995	2995	2995	0
377	20240703	131100	154788880	2995	2995	2995	2995	0
378	20240703	131000	154788880	2995	2995	2995	2995	0
379	20240703	130900	154788880	2995	2995	2995	2995	0
380	20240703	130800	154788880	2995	2995	2995	2995	0
381	20240703	130700	154788880	2995	2995	2995	2995	0
382	20240703	130600	154788880	2995	2995	2995	2995	10
383	20240703	130500	154758930	2995	2995	2995	2995	0
384	20240703	130400	154758930	2995	2995	2995	2995	1
385	20240703	130300	154755935	2995	2995	2995	2995	0
386	20240703	130200	154755935	2995	2995	2995	2995	0
387	20240703	130100	154755935	2995	2995	2995	2995	0
388	20240703	130000	154755935	2995	2995	2995	2995	0
389	20240703	125900	154755935	2995	2995	2995	2995	22
390	20240703	125800	154690045	2995	2995	2995	2995	0
391	20240703	125700	154690045	2995	2995	2995	2995	0
392	20240703	125600	154690045	2995	2995	2995	2995	0
393	20240703	125500	154690045	2995	2995	2995	2995	1
394	20240703	125400	154687050	2990	2995	2995	2990	10
395	20240703	125300	154657145	2990	2990	2990	2990	0
396	20240703	125200	154657145	2990	2995	2995	2990	3
397	20240703	125100	154648170	2990	2990	2990	2990	282
398	20240703	125000	153804990	2990	2990	2990	2990	0
399	20240703	124900	153804990	2990	2990	2990	2990	0
400	20240703	124800	153804990	2990	2990	2990	2990	0
401	20240703	124700	153804990	2990	2990	2990	2990	167
402	20240703	124600	153305660	2990	2990	2990	2990	0
403	20240703	124500	153305660	2990	2990	2990	2990	0
404	20240703	124400	153305660	2990	2990	2990	2990	0
405	20240703	124300	153305660	2990	2990	2990	2990	11
406	20240703	124200	153272770	2990	2990	2990	2990	0
407	20240703	124100	153272770	2990	2990	2990	2990	0
408	20240703	124000	153272770	2990	2990	2990	2990	0
409	20240703	123900	153272770	2990	2990	2990	2990	1
410	20240703	123800	153269780	2985	2985	2985	2985	0
411	20240703	123700	153269780	2985	2985	2985	2985	100
412	20240703	123600	152971280	2990	2990	2990	2990	0
413	20240703	123500	152971280	2990	2990	2990	2990	0
414	20240703	123400	152971280	2990	2990	2990	2990	0
415	20240703	123300	152971280	2990	2990	2990	2990	0
416	20240703	123200	152971280	2990	2990	2990	2990	10
417	20240703	123100	152941380	2985	2985	2985	2985	55
418	20240703	123000	152777205	2985	2985	2985	2985	20
419	20240703	122900	152717505	2985	2985	2985	2985	24
420	20240703	122800	152645865	2985	2985	2985	2985	1530
421	20240703	122700	148078815	2985	2985	2985	2985	20
422	20240703	122600	148019115	2990	2990	2990	2990	305
423	20240703	122500	147107165	2990	2990	2990	2990	10
424	20240703	122400	147077265	2990	2990	2990	2990	0
425	20240703	122300	147077265	2990	2990	2990	2990	0
426	20240703	122200	147077265	2990	2985	2990	2985	1413
427	20240703	122100	142854460	2990	2990	2990	2990	0
428	20240703	122000	142854460	2990	2990	2990	2990	20
429	20240703	121900	142794660	2990	2990	2990	2990	0
430	20240703	121800	142794660	2990	2990	2990	2990	7
431	20240703	121700	142773730	2990	2990	2990	2990	5
432	20240703	121600	142758780	2985	2985	2985	2985	509
433	20240703	121500	141239415	2995	2995	2995	2995	0
434	20240703	121400	141239415	2995	2995	2995	2995	0
435	20240703	121300	141239415	2995	2995	2995	2995	1
436	20240703	121200	141236420	2990	2990	2990	2990	0
437	20240703	121100	141236420	2990	2990	2990	2990	0
438	20240703	121000	141236420	2990	2990	2990	2990	100
439	20240703	120900	140937420	2990	2990	2990	2990	0
440	20240703	120800	140937420	2990	2990	2990	2990	0
441	20240703	120700	140937420	2990	2990	2990	2990	0
442	20240703	120600	140937420	2990	2990	2990	2990	100
443	20240703	120500	140638420	2990	2990	2990	2990	1
444	20240703	120400	140635430	2995	2995	2995	2995	0
445	20240703	120300	140635430	2995	2995	2995	2995	1
446	20240703	120200	140632435	2985	2985	2985	2985	0
447	20240703	120100	140632435	2985	2985	2985	2985	0
448	20240703	120000	140632435	2985	2985	2985	2985	0
449	20240703	115900	140632435	2985	2985	2985	2985	0
450	20240703	115800	140632435	2985	2985	2985	2985	0
451	20240703	115700	140632435	2985	2985	2985	2985	0
452	20240703	115600	140632435	2985	2985	2985	2985	0
453	20240703	115500	140632435	2985	2985	2985	2985	0
454	20240703	115400	140632435	2985	2985	2985	2985	0
455	20240703	115300	140632435	2985	2985	2985	2985	2500
456	20240703	115200	133169935	2990	2990	2990	2990	1000
457	20240703	115100	130179935	2990	2990	2990	2990	1
458	20240703	115000	130176945	2990	2990	2990	2990	109
459	20240703	114900	129851035	2990	2990	2990	2990	0
460	20240703	114800	129851035	2990	2990	2990	2990	10
461	20240703	114700	129821135	2990	2990	2990	2990	793
462	20240703	114600	127450065	2990	2990	2990	2990	0
463	20240703	114500	127450065	2990	2990	2990	2990	100
464	20240703	114400	127151065	3000	3000	3000	3000	0
465	20240703	114300	127151065	3000	3000	3000	3000	0
466	20240703	114200	127151065	3000	3000	3000	3000	0
467	20240703	114100	127151065	3000	3000	3000	3000	0
468	20240703	114000	127151065	3000	3000	3000	3000	0
469	20240703	113900	127151065	3000	3000	3000	3000	1
470	20240703	113800	127148065	3000	3000	3000	3000	0
471	20240703	113700	127148065	3000	2990	3000	2990	101
472	20240703	113600	126846065	2990	2990	2990	2990	0
473	20240703	113500	126846065	2990	2990	2990	2990	3
474	20240703	113400	126837095	2990	2990	2990	2990	0
475	20240703	113300	126837095	2990	2990	2990	2990	0
476	20240703	113200	126837095	2990	2990	2990	2990	1067
477	20240703	113100	123646765	3000	3000	3000	3000	0
478	20240703	113000	123646765	3000	2990	3000	2990	2001
479	20240703	112900	117663765	3000	3000	3000	3000	0
480	20240703	112800	117663765	3000	3000	3000	3000	1
481	20240703	112700	117660765	2990	2990	2990	2990	1379
482	20240703	112600	113537555	3000	3000	3000	3000	0
483	20240703	112500	113537555	3000	3000	3000	3000	0
484	20240703	112400	113537555	3000	3000	3000	3000	0
485	20240703	112300	113537555	3000	3000	3000	3000	0
486	20240703	112200	113537555	3000	3000	3000	3000	0
487	20240703	112100	113537555	3000	3000	3000	3000	0
488	20240703	112000	113537555	3000	3000	3000	3000	0
489	20240703	111900	113537555	3000	2995	3000	2995	16
490	20240703	111800	113489630	2995	2995	2995	2995	100
491	20240703	111700	113190130	2995	2995	2995	2995	0
492	20240703	111600	113190130	2995	2995	2995	2995	0
493	20240703	111500	113190130	2995	2995	2995	2995	0
494	20240703	111400	113190130	2995	2995	2995	2995	0
495	20240703	111300	113190130	2995	2995	2995	2995	200
496	20240703	111200	112591130	2995	2995	2995	2995	100
497	20240703	111100	112291630	2995	2995	2995	2995	5
498	20240703	111000	112276655	2995	2995	2995	2995	1
499	20240703	110900	112273660	2995	2995	2995	2995	0
500	20240703	110800	112273660	2995	2995	2995	2995	10
501	20240703	110700	112243710	2995	2995	2995	2995	90
502	20240703	110600	111974160	2995	2995	2995	2995	1
503	20240703	110500	111971165	2990	2990	2990	2990	90
504	20240703	110400	111702065	2995	2995	2995	2995	350
505	20240703	110300	110653815	2995	2995	2995	2995	0
506	20240703	110200	110653815	2995	2995	2995	2995	0
507	20240703	110100	110653815	2995	2995	2995	2995	0
508	20240703	110000	110653815	2995	2995	2995	2995	0
509	20240703	105900	110653815	2995	2995	2995	2995	0
510	20240703	105800	110653815	2995	2995	2995	2995	0
511	20240703	105700	110653815	2995	2990	2995	2990	41
512	20240703	105600	110531195	2990	2995	2995	2990	486
513	20240703	105500	109077655	2995	2995	2995	2995	1
514	20240703	105400	109074660	2990	2990	2990	2990	1500
515	20240703	105300	104589660	2995	2995	2995	2995	7
516	20240703	105200	104568695	2995	2995	2995	2995	6
517	20240703	105100	104550725	2995	2995	2995	2995	0
518	20240703	105000	104550725	2995	2990	2995	2990	66
519	20240703	104900	104353380	2995	2995	2995	2995	5
520	20240703	104800	104338405	2995	2995	2995	2995	0
521	20240703	104700	104338405	2995	2995	2995	2995	50
522	20240703	104600	104188655	2995	2995	2995	2995	0
523	20240703	104500	104188655	2995	2995	2995	2995	0
524	20240703	104400	104188655	2995	2995	2995	2995	0
525	20240703	104300	104188655	2995	2985	2995	2985	201
526	20240703	104200	103586670	3000	3000	3000	3000	0
527	20240703	104100	103586670	3000	3000	3000	3000	0
528	20240703	104000	103586670	3000	3000	3000	3000	0
529	20240703	103900	103586670	3000	3000	3000	3000	0
530	20240703	103800	103586670	3000	3000	3000	3000	0
531	20240703	103700	103586670	3000	3000	3000	3000	0
532	20240703	103600	103586670	3000	3000	3000	3000	0
533	20240703	103500	103586670	3000	3000	3000	3000	0
534	20240703	103400	103586670	3000	3000	3000	3000	0
535	20240703	103300	103586670	3000	3000	3000	3000	0
536	20240703	103200	103586670	3000	3000	3000	3000	0
537	20240703	103100	103586670	3000	2990	3000	2985	202
538	20240703	103000	102983545	3000	3000	3000	3000	0
539	20240703	102900	102983545	3000	2990	3000	2990	1001
540	20240703	102800	99990545	3000	3000	3000	3000	0
541	20240703	102700	99990545	3000	3000	3000	3000	0
542	20240703	102600	99990545	3000	3000	3000	3000	0
543	20240703	102500	99990545	3000	3000	3000	3000	0
544	20240703	102400	99990545	3000	3000	3000	3000	0
545	20240703	102300	99990545	3000	3000	3000	3000	1
546	20240703	102200	99987545	2985	2990	2990	2985	1000
547	20240703	102100	96998300	2990	2990	2990	2990	1000
548	20240703	102000	94008300	3000	3000	3000	3000	8
549	20240703	101900	93984300	3000	2995	3000	2995	550
550	20240703	101800	92334550	3000	3000	3000	3000	1661
551	20240703	101700	87351550	2990	2995	3000	2990	700
552	20240703	101600	85258340	3000	3000	3000	3000	335
553	20240703	101500	84253340	2995	2995	2995	2995	2833
554	20240703	101400	75768505	3000	3000	3000	3000	3
555	20240703	101300	75759505	3000	3000	3000	3000	0
556	20240703	101200	75759505	3000	3000	3000	3000	0
557	20240703	101100	75759505	3000	3000	3000	3000	3
558	20240703	101000	75750505	2995	2995	2995	2995	192
559	20240703	100900	75175465	3000	3000	3000	3000	0
560	20240703	100800	75175465	3000	3000	3000	3000	97
561	20240703	100700	74884465	3000	3000	3000	3000	0
562	20240703	100600	74884465	3000	3000	3000	3000	1
563	20240703	100500	74881465	2995	2995	2995	2995	5
564	20240703	100400	74866490	3000	2995	3000	2995	16
565	20240703	100300	74818515	2990	3000	3000	2990	290
566	20240703	100200	73951405	3000	3000	3000	3000	5
567	20240703	100100	73936405	3005	3000	3005	2990	1217
568	20240703	100000	70292380	2990	2990	2990	2990	1000
569	20240703	095900	67302380	3000	2990	3000	2990	75
570	20240703	095800	67078090	2990	2990	2990	2985	3869
571	20240703	095700	55511340	2990	2990	2990	2990	6
572	20240703	095600	55493400	2990	3000	3000	2985	7918
573	20240703	095500	31824060	2995	3000	3000	2995	107
574	20240703	095400	31503565	2995	3000	3000	2995	1265
575	20240703	095300	27714875	2995	2995	2995	2995	159
576	20240703	095200	27238670	3005	3005	3005	3005	0
577	20240703	095100	27238670	3005	3005	3005	3005	0
578	20240703	095000	27238670	3005	3005	3005	3005	0
579	20240703	094900	27238670	3005	3005	3005	3005	1
580	20240703	094800	27235665	3000	3000	3000	3000	0
581	20240703	094700	27235665	3000	3000	3000	3000	1
582	20240703	094600	27232665	3005	2995	3005	2995	422
583	20240703	094500	25968765	3005	3005	3005	3005	0
584	20240703	094400	25968765	3005	3005	3005	3005	0
585	20240703	094300	25968765	3005	3005	3005	3005	0
586	20240703	094200	25968765	3005	3005	3005	3005	0
587	20240703	094100	25968765	3005	3005	3005	3005	0
588	20240703	094000	25968765	3005	3005	3005	3005	0
589	20240703	093900	25968765	3005	3005	3005	3000	203
590	20240703	093800	25359250	3005	3005	3005	3005	0
591	20240703	093700	25359250	3005	2995	3005	2995	2
592	20240703	093600	25353250	2995	2995	2995	2995	0
593	20240703	093500	25353250	2995	2995	2995	2995	0
594	20240703	093400	25353250	2995	3000	3000	2995	505
595	20240703	093300	23840750	3005	3000	3005	2995	5001
596	20240703	093200	8861260	3010	3000	3010	3000	2
597	20240703	093100	8855250	3010	3010	3010	3010	0
598	20240703	093000	8855250	3010	3010	3010	3010	1
599	20240703	092900	8852240	3000	3000	3000	3000	30
600	20240703	092800	8762240	3000	3010	3010	3000	2080
601	20240703	092700	2515465	3015	3015	3015	3015	0
602	20240703	092600	2515465	3015	3015	3015	3015	0
603	20240703	092500	2515465	3015	3015	3015	3015	0
604	20240703	092400	2515465	3015	3015	3015	3015	0
605	20240703	092300	2515465	3015	3015	3015	3015	0
606	20240703	092200	2515465	3015	3010	3015	3010	22
607	20240703	092100	2449235	3015	3010	3015	3010	22
608	20240703	092000	2383005	3015	3005	3015	3005	401
609	20240703	091900	1177990	3005	3005	3005	3005	4
610	20240703	091800	1165970	3010	3010	3010	3010	0
611	20240703	091700	1165970	3010	3010	3010	3010	30
612	20240703	091600	1075670	3010	3010	3010	3010	101
613	20240703	091500	771660	3015	3015	3015	3015	0
614	20240703	091400	771660	3015	3015	3015	3015	0
615	20240703	091300	771660	3015	3010	3015	3010	20
616	20240703	091200	711455	3025	3010	3025	3010	2
617	20240703	091100	705420	3010	3010	3010	3010	0
618	20240703	091000	705420	3010	3010	3010	3010	0
619	20240703	090900	705420	3010	3010	3010	3010	0
620	20240703	090800	705420	3010	3010	3010	3010	0
621	20240703	090700	705420	3010	3010	3010	3010	0
622	20240703	090600	705420	3010	3010	3010	3010	111
623	20240703	090500	371310	3010	3010	3010	3010	0
624	20240703	090400	371310	3010	3010	3010	3010	0
625	20240703	090300	371310	3010	3010	3010	3010	0
626	20240703	090200	371310	3010	3010	3010	3010	69
627	20240703	090100	163620	3030	3030	3030	3030	0
628	20240703	090000	163620	3030	3030	3030	3030	54