KissMeData/024950/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	191200	63967100	4985	4985	4985	4985	137
3	20240708	191100	63967100	4985	4985	4985	4985	0
4	20240708	191000	63967100	4985	4985	4985	4985	0
5	20240708	190900	63967100	4985	4985	4985	4985	0
6	20240708	190800	63967100	4985	4985	4985	4985	0
7	20240708	190700	63967100	4985	4985	4985	4985	0
8	20240708	190600	63967100	4985	4985	4985	4985	0
9	20240708	190500	63967100	4985	4985	4985	4985	0
10	20240708	190400	63967100	4985	4985	4985	4985	0
11	20240708	190300	63967100	4985	4985	4985	4985	0
12	20240708	190200	63967100	4985	4985	4985	4985	0
13	20240708	190100	63967100	4985	4985	4985	4985	0
14	20240708	190000	63967100	4985	4985	4985	4985	0
15	20240708	185900	63967100	4985	4985	4985	4985	0
16	20240708	185800	63967100	4985	4985	4985	4985	0
17	20240708	185700	63967100	4985	4985	4985	4985	0
18	20240708	185600	63967100	4985	4985	4985	4985	0
19	20240708	185500	63967100	4985	4985	4985	4985	0
20	20240708	185400	63967100	4985	4985	4985	4985	0
21	20240708	185300	63967100	4985	4985	4985	4985	0
22	20240708	185200	63967100	4985	4985	4985	4985	0
23	20240708	185100	63967100	4985	4985	4985	4985	0
24	20240708	185000	63967100	4985	4985	4985	4985	0
25	20240708	184900	63967100	4985	4985	4985	4985	0
26	20240708	184800	63967100	4985	4985	4985	4985	0
27	20240708	184700	63967100	4985	4985	4985	4985	0
28	20240708	184600	63967100	4985	4985	4985	4985	0
29	20240708	184500	63967100	4985	4985	4985	4985	0
30	20240708	184400	63967100	4985	4985	4985	4985	0
31	20240708	184300	63967100	4985	4985	4985	4985	0
32	20240708	184200	63967100	4985	4985	4985	4985	137
33	20240708	184100	63967100	4985	4985	4985	4985	0
34	20240708	184000	63967100	4985	4985	4985	4985	0
35	20240708	183900	63967100	4985	4985	4985	4985	0
36	20240708	183800	63967100	4985	4985	4985	4985	0
37	20240708	183700	63967100	4985	4985	4985	4985	0
38	20240708	183600	63967100	4985	4985	4985	4985	0
39	20240708	183500	63967100	4985	4985	4985	4985	0
40	20240708	183400	63967100	4985	4985	4985	4985	0
41	20240708	183300	63967100	4985	4985	4985	4985	0
42	20240708	183200	63967100	4985	4985	4985	4985	0
43	20240708	183100	63967100	4985	4985	4985	4985	0
44	20240708	183000	63967100	4985	4985	4985	4985	0
45	20240708	182900	63967100	4985	4985	4985	4985	0
46	20240708	182800	63967100	4985	4985	4985	4985	0
47	20240708	182700	63967100	4985	4985	4985	4985	0
48	20240708	182600	63967100	4985	4985	4985	4985	0
49	20240708	182500	63967100	4985	4985	4985	4985	0
50	20240708	182400	63967100	4985	4985	4985	4985	0
51	20240708	182300	63967100	4985	4985	4985	4985	0
52	20240708	182200	63967100	4985	4985	4985	4985	0
53	20240708	182100	63967100	4985	4985	4985	4985	0
54	20240708	182000	63967100	4985	4985	4985	4985	0
55	20240708	181900	63967100	4985	4985	4985	4985	0
56	20240708	181800	63967100	4985	4985	4985	4985	0
57	20240708	181700	63967100	4985	4985	4985	4985	0
58	20240708	181600	63967100	4985	4985	4985	4985	0
59	20240708	181500	63967100	4985	4985	4985	4985	0
60	20240708	181400	63967100	4985	4985	4985	4985	0
61	20240708	181300	63967100	4985	4985	4985	4985	0
62	20240708	181200	63967100	4985	4985	4985	4985	137
63	20240708	181100	63967100	4985	4985	4985	4985	0
64	20240708	181000	63967100	4985	4985	4985	4985	0
65	20240708	180900	63967100	4985	4985	4985	4985	0
66	20240708	180800	63967100	4985	4985	4985	4985	0
67	20240708	180700	63967100	4985	4985	4985	4985	0
68	20240708	180600	63967100	4985	4985	4985	4985	0
69	20240708	180500	63967100	4985	4985	4985	4985	0
70	20240708	180400	63967100	4985	4985	4985	4985	0
71	20240708	180300	63967100	4985	4985	4985	4985	0
72	20240708	180200	63967100	4985	4985	4985	4985	0
73	20240708	180100	63967100	4985	4985	4985	4985	0
74	20240708	180000	63967100	4985	4985	4985	4985	0
75	20240708	175900	63967100	4985	4985	4985	4985	0
76	20240708	175800	63967100	4985	4985	4985	4985	0
77	20240708	175700	63967100	4985	4985	4985	4985	0
78	20240708	175600	63967100	4985	4985	4985	4985	0
79	20240708	175500	63967100	4985	4985	4985	4985	0
80	20240708	175400	63967100	4985	4985	4985	4985	0
81	20240708	175300	63967100	4985	4985	4985	4985	0
82	20240708	175200	63967100	4985	4985	4985	4985	0
83	20240708	175100	63967100	4985	4985	4985	4985	0
84	20240708	175000	63967100	4985	4985	4985	4985	0
85	20240708	174900	63967100	4985	4985	4985	4985	0
86	20240708	174800	63967100	4985	4985	4985	4985	0
87	20240708	174700	63967100	4985	4985	4985	4985	0
88	20240708	174600	63967100	4985	4985	4985	4985	0
89	20240708	174500	63967100	4985	4985	4985	4985	0
90	20240708	174400	63967100	4985	4985	4985	4985	0
91	20240708	174300	63967100	4985	4985	4985	4985	0
92	20240708	174200	63967100	4985	4985	4985	4985	137
93	20240708	174100	63967100	4985	4985	4985	4985	0
94	20240708	174000	63967100	4985	4985	4985	4985	0
95	20240708	173900	63967100	4985	4985	4985	4985	0
96	20240708	173800	63967100	4985	4985	4985	4985	0
97	20240708	173700	63967100	4985	4985	4985	4985	0
98	20240708	173600	63967100	4985	4985	4985	4985	0
99	20240708	173500	63967100	4985	4985	4985	4985	0
100	20240708	173400	63967100	4985	4985	4985	4985	0
101	20240708	173300	63967100	4985	4985	4985	4985	0
102	20240708	173200	63967100	4985	4985	4985	4985	0
103	20240708	173100	63967100	4985	4985	4985	4985	0
104	20240708	173000	63967100	4985	4985	4985	4985	0
105	20240708	172900	63967100	4985	4985	4985	4985	0
106	20240708	172800	63967100	4985	4985	4985	4985	0
107	20240708	172700	63967100	4985	4985	4985	4985	0
108	20240708	172600	63967100	4985	4985	4985	4985	0
109	20240708	172500	63967100	4985	4985	4985	4985	0
110	20240708	172400	63967100	4985	4985	4985	4985	0
111	20240708	172300	63967100	4985	4985	4985	4985	0
112	20240708	172200	63967100	4985	4985	4985	4985	0
113	20240708	172100	63967100	4985	4985	4985	4985	0
114	20240708	172000	63967100	4985	4985	4985	4985	0
115	20240708	171900	63967100	4985	4985	4985	4985	0
116	20240708	171800	63967100	4985	4985	4985	4985	0
117	20240708	171700	63967100	4985	4985	4985	4985	0
118	20240708	171600	63967100	4985	4985	4985	4985	0
119	20240708	171500	63967100	4985	4985	4985	4985	0
120	20240708	171400	63967100	4985	4985	4985	4985	0
121	20240708	171300	63967100	4985	4985	4985	4985	0
122	20240708	171200	63967100	4985	4985	4985	4985	137
123	20240708	171100	63967100	4985	4985	4985	4985	0
124	20240708	171000	63967100	4985	4985	4985	4985	0
125	20240708	170900	63967100	4985	4985	4985	4985	0
126	20240708	170800	63967100	4985	4985	4985	4985	0
127	20240708	170700	63967100	4985	4985	4985	4985	0
128	20240708	170600	63967100	4985	4985	4985	4985	0
129	20240708	170500	63967100	4985	4985	4985	4985	0
130	20240708	170400	63967100	4985	4985	4985	4985	0
131	20240708	170300	63967100	4985	4985	4985	4985	0
132	20240708	170200	63967100	4985	4985	4985	4985	0
133	20240708	170100	63967100	4985	4985	4985	4985	0
134	20240708	170000	63967100	4985	4985	4985	4985	0
135	20240708	165900	63967100	4985	4985	4985	4985	0
136	20240708	165800	63967100	4985	4985	4985	4985	0
137	20240708	165700	63967100	4985	4985	4985	4985	0
138	20240708	165600	63967100	4985	4985	4985	4985	0
139	20240708	165500	63967100	4985	4985	4985	4985	0
140	20240708	165400	63967100	4985	4985	4985	4985	0
141	20240708	165300	63967100	4985	4985	4985	4985	0
142	20240708	165200	63967100	4985	4985	4985	4985	0
143	20240708	165100	63967100	4985	4985	4985	4985	0
144	20240708	165000	63967100	4985	4985	4985	4985	0
145	20240708	164900	63967100	4985	4985	4985	4985	0
146	20240708	164800	63967100	4985	4985	4985	4985	0
147	20240708	164700	63967100	4985	4985	4985	4985	0
148	20240708	164600	63967100	4985	4985	4985	4985	0
149	20240708	164500	63967100	4985	4985	4985	4985	0
150	20240708	164400	63967100	4985	4985	4985	4985	0
151	20240708	164300	63967100	4985	4985	4985	4985	0
152	20240708	164200	63967100	4985	4985	4985	4985	137
153	20240708	164100	63967100	4985	4985	4985	4985	0
154	20240708	164000	63967100	4985	4985	4985	4985	0
155	20240708	163900	63967100	4985	4985	4985	4985	0
156	20240708	163800	63967100	4985	4985	4985	4985	0
157	20240708	163700	63967100	4985	4985	4985	4985	0
158	20240708	163600	63967100	4985	4985	4985	4985	0
159	20240708	163500	63967100	4985	4985	4985	4985	0
160	20240708	163400	63967100	4985	4985	4985	4985	0
161	20240708	163300	63967100	4985	4985	4985	4985	0
162	20240708	163200	63967100	4985	4985	4985	4985	0
163	20240708	163100	63967100	4985	4985	4985	4985	0
164	20240708	163000	63967100	4985	4985	4985	4985	0
165	20240708	162900	63967100	4985	4985	4985	4985	0
166	20240708	162800	63967100	4985	4985	4985	4985	0
167	20240708	162700	63967100	4985	4985	4985	4985	0
168	20240708	162600	63967100	4985	4985	4985	4985	0
169	20240708	162500	63967100	4985	4985	4985	4985	0
170	20240708	162400	63967100	4985	4985	4985	4985	0
171	20240708	162300	63967100	4985	4985	4985	4985	0
172	20240708	162200	63967100	4985	4985	4985	4985	0
173	20240708	162100	63967100	4985	4985	4985	4985	0
174	20240708	162000	63967100	4985	4985	4985	4985	0
175	20240708	161900	63967100	4985	4985	4985	4985	0
176	20240708	161800	63967100	4985	4985	4985	4985	0
177	20240708	161700	63967100	4985	4985	4985	4985	0
178	20240708	161600	63967100	4985	4985	4985	4985	0
179	20240708	161500	63967100	4985	4985	4985	4985	0
180	20240708	161400	63967100	4985	4985	4985	4985	0
181	20240708	161300	63967100	4985	4985	4985	4985	0
182	20240708	161200	63967100	4985	4985	4985	4985	137
183	20240708	161100	63967100	4985	4985	4985	4985	0
184	20240708	161000	63967100	4985	4985	4985	4985	0
185	20240708	160900	63967100	4985	4985	4985	4985	0
186	20240708	160800	63967100	4985	4985	4985	4985	0
187	20240708	160700	63967100	4985	4985	4985	4985	0
188	20240708	160600	63967100	4985	4985	4985	4985	0
189	20240708	160500	63967100	4985	4985	4985	4985	0
190	20240708	160400	63967100	4985	4985	4985	4985	0
191	20240708	160300	63967100	4985	4985	4985	4985	0
192	20240708	160200	63967100	4985	4985	4985	4985	0
193	20240708	160100	63967100	4985	4985	4985	4985	0
194	20240708	160000	63967100	4985	4985	4985	4985	0
195	20240708	155900	63967100	4985	4985	4985	4985	0
196	20240708	155800	63967100	4985	4985	4985	4985	0
197	20240708	155700	63967100	4985	4985	4985	4985	0
198	20240708	155600	63967100	4985	4985	4985	4985	0
199	20240708	155500	63967100	4985	4985	4985	4985	0
200	20240708	155400	63967100	4985	4985	4985	4985	0
201	20240708	155300	63967100	4985	4985	4985	4985	0
202	20240708	155200	63967100	4985	4985	4985	4985	0
203	20240708	155100	63967100	4985	4985	4985	4985	0
204	20240708	155000	63967100	4985	4985	4985	4985	0
205	20240708	154900	63967100	4985	4985	4985	4985	0
206	20240708	154800	63967100	4985	4985	4985	4985	0
207	20240708	154700	63967100	4985	4985	4985	4985	0
208	20240708	154600	63967100	4985	4985	4985	4985	0
209	20240708	154500	63967100	4985	4985	4985	4985	0
210	20240708	154400	63967100	4985	4985	4985	4985	0
211	20240708	154300	63967100	4985	4985	4985	4985	0
212	20240708	154200	63967100	4985	4985	4985	4985	137
213	20240708	154100	63967100	4985	4985	4985	4985	0
214	20240708	154000	63967100	4985	4985	4985	4985	0
215	20240708	153900	63967100	4985	4985	4985	4985	0
216	20240708	153800	63967100	4985	4985	4985	4985	0
217	20240708	153700	63967100	4985	4985	4985	4985	0
218	20240708	153600	63967100	4985	4985	4985	4985	0
219	20240708	153500	63967100	4985	4985	4985	4985	0
220	20240708	153400	63967100	4985	4985	4985	4985	0
221	20240708	153300	63967100	4985	4985	4985	4985	0
222	20240708	153200	63967100	4985	4985	4985	4985	0
223	20240708	153100	63967100	4985	4985	4985	4985	0
224	20240708	153000	63967100	4985	4985	4985	4985	137
225	20240708	152900	63284155	4985	4985	4985	4985	0
226	20240708	152800	63284155	4985	4985	4985	4985	0
227	20240708	152700	63284155	4985	4985	4985	4985	0
228	20240708	152600	63284155	4985	4985	4985	4985	0
229	20240708	152500	63284155	4985	4985	4985	4985	0
230	20240708	152400	63284155	4985	4985	4985	4985	0
231	20240708	152300	63284155	4985	4985	4985	4985	0
232	20240708	152200	63284155	4985	4985	4985	4985	0
233	20240708	152100	63284155	4985	4985	4985	4985	0
234	20240708	152000	63284155	4985	4985	4985	4985	0
235	20240708	151900	63284155	4985	4985	4985	4985	0
236	20240708	151800	63284155	4985	4985	4985	4985	140
237	20240708	151700	62586255	4985	4985	4985	4985	0
238	20240708	151600	62586255	4985	4985	4985	4985	0
239	20240708	151500	62586255	4985	4985	4985	4985	0
240	20240708	151400	62586255	4985	4985	4985	4985	8
241	20240708	151300	62546375	4985	4985	4985	4985	0
242	20240708	151200	62546375	4985	4985	4985	4985	0
243	20240708	151100	62546375	4985	4985	4985	4985	0
244	20240708	151000	62546375	4985	4985	4985	4985	0
245	20240708	150900	62546375	4985	4985	4985	4985	5
246	20240708	150800	62521450	4990	4990	4990	4990	0
247	20240708	150700	62521450	4990	4990	4990	4990	0
248	20240708	150600	62521450	4990	4990	4990	4990	0
249	20240708	150500	62521450	4990	4990	4990	4990	0
250	20240708	150400	62521450	4990	4990	4990	4990	0
251	20240708	150300	62521450	4990	4990	4990	4990	0
252	20240708	150200	62521450	4990	4990	4990	4990	0
253	20240708	150100	62521450	4990	4990	4990	4990	0
254	20240708	150000	62521450	4990	4990	4990	4990	0
255	20240708	145900	62521450	4990	4990	4990	4990	1
256	20240708	145800	62516460	4995	4995	4995	4995	0
257	20240708	145700	62516460	4995	4990	4995	4990	32
258	20240708	145600	62356770	4990	4985	4990	4985	102
259	20240708	145500	61847795	4990	4990	4990	4990	0
260	20240708	145400	61847795	4990	4990	4990	4990	2
261	20240708	145300	61837815	4990	4990	4990	4990	0
262	20240708	145200	61837815	4990	4990	4990	4990	0
263	20240708	145100	61837815	4990	4990	4990	4990	0
264	20240708	145000	61837815	4990	4985	4990	4985	30
265	20240708	144900	61688120	4985	4985	4985	4985	0
266	20240708	144800	61688120	4985	4985	4985	4985	0
267	20240708	144700	61688120	4985	4985	4985	4985	0
268	20240708	144600	61688120	4985	4985	4985	4985	0
269	20240708	144500	61688120	4985	4980	4985	4980	17
270	20240708	144400	61603380	4980	4985	4985	4980	12
271	20240708	144300	61543610	4985	4985	4985	4985	11
272	20240708	144200	61488775	4980	4980	4980	4980	0
273	20240708	144100	61488775	4980	4980	4980	4980	5
274	20240708	144000	61463875	4980	4980	4980	4980	0
275	20240708	143900	61463875	4980	4980	4980	4980	5
276	20240708	143800	61438975	4980	4980	4980	4980	0
277	20240708	143700	61438975	4980	4980	4980	4980	0
278	20240708	143600	61438975	4980	4980	4980	4980	0
279	20240708	143500	61438975	4980	4980	4980	4980	0
280	20240708	143400	61438975	4980	4980	4980	4980	0
281	20240708	143300	61438975	4980	4980	4980	4980	0
282	20240708	143200	61438975	4980	4980	4980	4980	0
283	20240708	143100	61438975	4980	4980	4980	4980	0
284	20240708	143000	61438975	4980	4980	4980	4980	0
285	20240708	142900	61438975	4980	4980	4980	4980	0
286	20240708	142800	61438975	4980	4980	4980	4980	126
287	20240708	142700	60811495	4980	4980	4980	4980	0
288	20240708	142600	60811495	4980	4980	4980	4980	20
289	20240708	142500	60711895	4980	4980	4980	4980	0
290	20240708	142400	60711895	4980	4980	4980	4980	0
291	20240708	142300	60711895	4980	4980	4980	4980	0
292	20240708	142200	60711895	4980	4980	4980	4980	0
293	20240708	142100	60711895	4980	4980	4980	4980	0
294	20240708	142000	60711895	4980	4980	4980	4980	0
295	20240708	141900	60711895	4980	4980	4980	4975	354
296	20240708	141800	58948990	4980	4980	4980	4980	0
297	20240708	141700	58948990	4980	4980	4980	4980	4
298	20240708	141600	58929070	4975	4975	4975	4975	8
299	20240708	141500	58889270	4970	4970	4970	4970	0
300	20240708	141400	58889270	4970	4970	4970	4970	0
301	20240708	141300	58889270	4970	4970	4970	4970	0
302	20240708	141200	58889270	4970	4970	4970	4970	0
303	20240708	141100	58889270	4970	4970	4970	4970	0
304	20240708	141000	58889270	4970	4970	4970	4970	20
305	20240708	140900	58789870	4970	4970	4970	4970	50
306	20240708	140800	58541370	4970	4970	4970	4970	0
307	20240708	140700	58541370	4970	4970	4970	4970	0
308	20240708	140600	58541370	4970	4970	4970	4970	0
309	20240708	140500	58541370	4970	4970	4970	4970	0
310	20240708	140400	58541370	4970	4970	4970	4970	0
311	20240708	140300	58541370	4970	4970	4970	4970	0
312	20240708	140200	58541370	4970	4970	4970	4970	0
313	20240708	140100	58541370	4970	4970	4970	4970	341
314	20240708	140000	56846600	4970	4970	4970	4970	0
315	20240708	135900	56846600	4970	4970	4970	4970	0
316	20240708	135800	56846600	4970	4970	4970	4970	16
317	20240708	135700	56767080	4965	4965	4965	4965	0
318	20240708	135600	56767080	4965	4965	4965	4965	1
319	20240708	135500	56762115	4965	4965	4965	4965	1
320	20240708	135400	56757150	4960	4960	4960	4960	0
321	20240708	135300	56757150	4960	4960	4960	4960	0
322	20240708	135200	56757150	4960	4960	4960	4960	0
323	20240708	135100	56757150	4960	4960	4960	4960	0
324	20240708	135000	56757150	4960	4970	4970	4960	41
325	20240708	134900	56553770	4960	4960	4960	4960	0
326	20240708	134800	56553770	4960	4960	4960	4960	0
327	20240708	134700	56553770	4960	4960	4960	4960	0
328	20240708	134600	56553770	4960	4960	4960	4960	0
329	20240708	134500	56553770	4960	4960	4960	4960	0
330	20240708	134400	56553770	4960	4960	4960	4960	0
331	20240708	134300	56553770	4960	4970	4970	4960	250
332	20240708	134200	55312100	4975	4975	4975	4975	0
333	20240708	134100	55312100	4975	4970	4975	4970	627
334	20240708	134000	52192810	4970	4970	4970	4970	0
335	20240708	133900	52192810	4970	4970	4970	4970	0
336	20240708	133800	52192810	4970	4970	4970	4970	0
337	20240708	133700	52192810	4970	4970	4970	4970	0
338	20240708	133600	52192810	4970	4970	4970	4970	355
339	20240708	133500	50428460	4970	4970	4970	4970	0
340	20240708	133400	50428460	4970	4970	4970	4970	0
341	20240708	133300	50428460	4970	4970	4970	4970	0
342	20240708	133200	50428460	4970	4970	4970	4970	0
343	20240708	133100	50428460	4970	4970	4970	4970	0
344	20240708	133000	50428460	4970	4970	4970	4970	21
345	20240708	132900	50324090	4970	4970	4970	4970	18
346	20240708	132800	50234630	4965	4965	4965	4965	0
347	20240708	132700	50234630	4965	4965	4965	4965	0
348	20240708	132600	50234630	4965	4965	4965	4965	0
349	20240708	132500	50234630	4965	4965	4965	4965	0
350	20240708	132400	50234630	4965	4970	4970	4965	2
351	20240708	132300	50224695	4970	4970	4970	4970	0
352	20240708	132200	50224695	4970	4970	4970	4970	0
353	20240708	132100	50224695	4970	4970	4970	4970	0
354	20240708	132000	50224695	4970	4970	4970	4970	0
355	20240708	131900	50224695	4970	4970	4970	4970	0
356	20240708	131800	50224695	4970	4970	4970	4970	0
357	20240708	131700	50224695	4970	4970	4970	4970	1
358	20240708	131600	50219725	4970	4970	4970	4970	0
359	20240708	131500	50219725	4970	4970	4970	4970	4
360	20240708	131400	50199845	4975	4975	4975	4975	0
361	20240708	131300	50199845	4975	4975	4975	4975	0
362	20240708	131200	50199845	4975	4975	4975	4975	0
363	20240708	131100	50199845	4975	4975	4975	4975	10
364	20240708	131000	50150095	4975	4975	4975	4975	197
365	20240708	130900	49170020	4975	4975	4975	4975	0
366	20240708	130800	49170020	4975	4975	4975	4975	7
367	20240708	130700	49135195	4975	4975	4975	4975	3
368	20240708	130600	49120270	4975	4975	4975	4975	0
369	20240708	130500	49120270	4975	4975	4975	4975	0
370	20240708	130400	49120270	4975	4970	4975	4970	309
371	20240708	130300	47583995	4970	4970	4970	4970	100
372	20240708	130200	47086995	4970	4970	4970	4970	0
373	20240708	130100	47086995	4970	4970	4970	4970	0
374	20240708	130000	47086995	4970	4970	4970	4970	0
375	20240708	125900	47086995	4970	4970	4970	4970	0
376	20240708	125800	47086995	4970	4970	4970	4970	0
377	20240708	125700	47086995	4970	4970	4970	4970	0
378	20240708	125600	47086995	4970	4970	4970	4970	2
379	20240708	125500	47077055	4970	4965	4970	4965	34
380	20240708	125400	46908115	4965	4965	4965	4965	0
381	20240708	125300	46908115	4965	4965	4965	4965	0
382	20240708	125200	46908115	4965	4965	4965	4965	0
383	20240708	125100	46908115	4965	4965	4965	4965	0
384	20240708	125000	46908115	4965	4965	4965	4965	0
385	20240708	124900	46908115	4965	4965	4965	4965	0
386	20240708	124800	46908115	4965	4965	4965	4965	0
387	20240708	124700	46908115	4965	4965	4965	4965	0
388	20240708	124600	46908115	4965	4965	4965	4965	0
389	20240708	124500	46908115	4965	4960	4965	4960	18
390	20240708	124400	46818790	4960	4960	4960	4960	0
391	20240708	124300	46818790	4960	4960	4960	4960	0
392	20240708	124200	46818790	4960	4970	4970	4960	500
393	20240708	124100	44337135	4975	4975	4975	4975	0
394	20240708	124000	44337135	4975	4975	4975	4975	0
395	20240708	123900	44337135	4975	4975	4975	4975	0
396	20240708	123800	44337135	4975	4975	4975	4975	0
397	20240708	123700	44337135	4975	4975	4975	4975	0
398	20240708	123600	44337135	4975	4975	4975	4975	0
399	20240708	123500	44337135	4975	4975	4975	4975	86
400	20240708	123400	43909285	4975	4975	4975	4975	100
401	20240708	123300	43411785	4980	4980	4980	4980	0
402	20240708	123200	43411785	4980	4980	4980	4980	5
403	20240708	123100	43386885	4980	4980	4980	4980	230
404	20240708	123000	42241485	4980	4980	4980	4980	1
405	20240708	122900	42236505	4980	4980	4980	4980	0
406	20240708	122800	42236505	4980	4980	4980	4980	0
407	20240708	122700	42236505	4980	4980	4980	4980	0
408	20240708	122600	42236505	4980	4980	4980	4980	0
409	20240708	122500	42236505	4980	4980	4980	4980	0
410	20240708	122400	42236505	4980	4980	4980	4980	0
411	20240708	122300	42236505	4980	4980	4980	4980	100
412	20240708	122200	41738505	4980	4980	4980	4980	0
413	20240708	122100	41738505	4980	4980	4980	4980	0
414	20240708	122000	41738505	4980	4980	4980	4980	0
415	20240708	121900	41738505	4980	4980	4980	4980	2
416	20240708	121800	41728545	4975	4975	4975	4975	2
417	20240708	121700	41718595	4975	4975	4975	4975	0
418	20240708	121600	41718595	4975	4975	4975	4975	0
419	20240708	121500	41718595	4975	4975	4975	4975	161
420	20240708	121400	40917620	4975	4975	4975	4975	0
421	20240708	121300	40917620	4975	4975	4975	4975	0
422	20240708	121200	40917620	4975	4975	4975	4975	1
423	20240708	121100	40912645	4975	4975	4975	4975	0
424	20240708	121000	40912645	4975	4975	4975	4975	20
425	20240708	120900	40813145	4975	4975	4975	4975	0
426	20240708	120800	40813145	4975	4975	4975	4975	1
427	20240708	120700	40808170	4975	4975	4975	4975	16
428	20240708	120600	40728570	4980	4980	4980	4980	0
429	20240708	120500	40728570	4980	4980	4980	4980	20
430	20240708	120400	40628970	4980	4980	4980	4980	20
431	20240708	120300	40529370	4980	4980	4980	4980	0
432	20240708	120200	40529370	4980	4980	4980	4980	0
433	20240708	120100	40529370	4980	4980	4980	4980	0
434	20240708	120000	40529370	4980	4980	4980	4980	0
435	20240708	115900	40529370	4980	4980	4980	4980	0
436	20240708	115800	40529370	4980	4980	4980	4980	0
437	20240708	115700	40529370	4980	4980	4980	4980	0
438	20240708	115600	40529370	4980	4980	4980	4980	0
439	20240708	115500	40529370	4980	4980	4980	4980	10
440	20240708	115400	40479570	4980	4980	4980	4980	21
441	20240708	115300	40374990	4980	4980	4980	4980	0
442	20240708	115200	40374990	4980	4980	4980	4980	0
443	20240708	115100	40374990	4980	4980	4980	4980	0
444	20240708	115000	40374990	4980	4980	4980	4980	0
445	20240708	114900	40374990	4980	4980	4980	4980	0
446	20240708	114800	40374990	4980	4980	4980	4980	0
447	20240708	114700	40374990	4980	4980	4980	4980	0
448	20240708	114600	40374990	4980	4975	4980	4975	5
449	20240708	114500	40350095	4970	4970	4970	4970	0
450	20240708	114400	40350095	4970	4970	4970	4970	162
451	20240708	114300	39544955	4970	4970	4970	4970	0
452	20240708	114200	39544955	4970	4965	4970	4965	21
453	20240708	114100	39440590	4965	4965	4965	4965	0
454	20240708	114000	39440590	4965	4965	4965	4965	0
455	20240708	113900	39440590	4965	4965	4965	4965	4
456	20240708	113800	39420730	4970	4970	4970	4970	0
457	20240708	113700	39420730	4970	4970	4970	4970	0
458	20240708	113600	39420730	4970	4970	4970	4970	0
459	20240708	113500	39420730	4970	4970	4970	4970	18
460	20240708	113400	39331270	4970	4970	4970	4970	0
461	20240708	113300	39331270	4970	4970	4970	4970	0
462	20240708	113200	39331270	4970	4970	4970	4970	0
463	20240708	113100	39331270	4970	4970	4970	4970	0
464	20240708	113000	39331270	4970	4970	4970	4970	0
465	20240708	112900	39331270	4970	4970	4970	4970	0
466	20240708	112800	39331270	4970	4970	4970	4970	0
467	20240708	112700	39331270	4970	4970	4970	4970	0
468	20240708	112600	39331270	4970	4975	4975	4970	943
469	20240708	112500	34643435	4975	4975	4975	4975	0
470	20240708	112400	34643435	4975	4975	4975	4975	0
471	20240708	112300	34643435	4975	4980	4980	4975	156
472	20240708	112200	33867235	4980	4980	4980	4980	0
473	20240708	112100	33867235	4980	4980	4980	4980	1
474	20240708	112000	33862255	4980	4980	4980	4980	0
475	20240708	111900	33862255	4980	4980	4980	4980	0
476	20240708	111800	33862255	4980	4980	4980	4980	103
477	20240708	111700	33349315	4980	4980	4980	4980	0
478	20240708	111600	33349315	4980	4980	4980	4980	0
479	20240708	111500	33349315	4980	4980	4980	4980	0
480	20240708	111400	33349315	4980	4980	4980	4980	0
481	20240708	111300	33349315	4980	4980	4980	4980	0
482	20240708	111200	33349315	4980	4980	4980	4980	0
483	20240708	111100	33349315	4980	4980	4980	4980	0
484	20240708	111000	33349315	4980	4980	4980	4980	1
485	20240708	110900	33344335	4985	4985	4985	4985	0
486	20240708	110800	33344335	4985	4985	4985	4985	13
487	20240708	110700	33279530	4985	4985	4985	4985	0
488	20240708	110600	33279530	4985	4985	4985	4985	0
489	20240708	110500	33279530	4985	4985	4985	4985	0
490	20240708	110400	33279530	4985	4985	4985	4985	60
491	20240708	110300	32980430	4985	4985	4985	4985	11
492	20240708	110200	32925595	4995	4995	4995	4995	0
493	20240708	110100	32925595	4995	4995	4995	4995	0
494	20240708	110000	32925595	4995	4995	4995	4995	10
495	20240708	105900	32875645	5000	4990	5000	4990	300
496	20240708	105800	31375820	4990	4980	4990	4980	24
497	20240708	105700	31256160	4980	4970	4980	4970	606
498	20240708	105600	28242680	4970	4970	4970	4970	171
499	20240708	105500	27392810	4965	4965	4965	4965	1
500	20240708	105400	27387845	4970	4970	4970	4970	0
501	20240708	105300	27387845	4970	4970	4970	4970	0
502	20240708	105200	27387845	4970	4970	4970	4970	0
503	20240708	105100	27387845	4970	4970	4970	4970	125
504	20240708	105000	26766595	4970	4970	4970	4970	4
505	20240708	104900	26746715	4970	4970	4970	4970	0
506	20240708	104800	26746715	4970	4970	4970	4970	20
507	20240708	104700	26647315	4970	4965	4970	4965	48
508	20240708	104600	26408945	4965	4965	4965	4965	0
509	20240708	104500	26408945	4965	4965	4965	4965	0
510	20240708	104400	26408945	4965	4965	4965	4965	0
511	20240708	104300	26408945	4965	4965	4965	4965	0
512	20240708	104200	26408945	4965	4965	4965	4965	0
513	20240708	104100	26408945	4965	4965	4965	4965	0
514	20240708	104000	26408945	4965	4965	4965	4965	0
515	20240708	103900	26408945	4965	4965	4965	4965	0
516	20240708	103800	26408945	4965	4965	4965	4965	0
517	20240708	103700	26408945	4965	4965	4965	4965	0
518	20240708	103600	26408945	4965	4965	4965	4965	200
519	20240708	103500	25415945	4960	4960	4960	4960	0
520	20240708	103400	25415945	4960	4960	4960	4960	0
521	20240708	103300	25415945	4960	4960	4960	4960	0
522	20240708	103200	25415945	4960	4960	4960	4960	0
523	20240708	103100	25415945	4960	4960	4960	4960	0
524	20240708	103000	25415945	4960	4960	4960	4960	0
525	20240708	102900	25415945	4960	4960	4960	4960	0
526	20240708	102800	25415945	4960	4960	4960	4960	0
527	20240708	102700	25415945	4960	4960	4960	4960	0
528	20240708	102600	25415945	4960	4960	4960	4960	100
529	20240708	102500	24919945	4960	4960	4960	4960	12
530	20240708	102400	24860425	4960	4960	4960	4960	100
531	20240708	102300	24364425	4965	4965	4965	4965	1
532	20240708	102200	24359460	4960	4960	4960	4960	0
533	20240708	102100	24359460	4960	4960	4960	4960	0
534	20240708	102000	24359460	4960	4960	4960	4960	20
535	20240708	101900	24260260	4960	4960	4960	4960	20
536	20240708	101800	24161060	4960	4960	4960	4960	0
537	20240708	101700	24161060	4960	4960	4960	4960	11
538	20240708	101600	24106500	4960	4960	4960	4960	0
539	20240708	101500	24106500	4960	4970	4970	4960	67
540	20240708	101400	23773995	4970	4970	4970	4970	0
541	20240708	101300	23773995	4970	4970	4970	4970	0
542	20240708	101200	23773995	4970	4970	4970	4970	0
543	20240708	101100	23773995	4970	4970	4970	4970	0
544	20240708	101000	23773995	4970	4970	4970	4970	0
545	20240708	100900	23773995	4970	4970	4970	4970	1
546	20240708	100800	23769025	4965	4965	4965	4965	2
547	20240708	100700	23759095	4970	4970	4970	4970	0
548	20240708	100600	23759095	4970	4970	4970	4970	1
549	20240708	100500	23754125	4970	4970	4970	4970	2
550	20240708	100400	23744185	4970	4970	4970	4970	0
551	20240708	100300	23744185	4970	4970	4970	4970	13
552	20240708	100200	23679575	4965	4965	4965	4965	15
553	20240708	100100	23605100	4965	4965	4965	4965	1
554	20240708	100000	23600135	4965	4965	4965	4965	0
555	20240708	095900	23600135	4965	4965	4965	4965	0
556	20240708	095800	23600135	4965	4965	4965	4965	0
557	20240708	095700	23600135	4965	4965	4965	4965	63
558	20240708	095600	23287340	4960	4960	4960	4960	1779
559	20240708	095500	14463500	4960	4960	4960	4960	1
560	20240708	095400	14458540	4965	4965	4965	4965	7
561	20240708	095300	14423785	4965	4965	4965	4965	8
562	20240708	095200	14384065	4965	4965	4965	4965	0
563	20240708	095100	14384065	4965	4965	4965	4965	0
564	20240708	095000	14384065	4965	4965	4965	4965	2
565	20240708	094900	14374135	4970	4970	4970	4970	0
566	20240708	094800	14374135	4970	4970	4970	4970	0
567	20240708	094700	14374135	4970	4970	4970	4970	0
568	20240708	094600	14374135	4970	4970	4970	4970	0
569	20240708	094500	14374135	4970	4965	4970	4965	50
570	20240708	094400	14125650	4970	4970	4970	4970	0
571	20240708	094300	14125650	4970	4970	4970	4970	0
572	20240708	094200	14125650	4970	4970	4970	4970	0
573	20240708	094100	14125650	4970	4970	4970	4970	1
574	20240708	094000	14120680	4970	4970	4970	4970	0
575	20240708	093900	14120680	4970	4970	4970	4970	0
576	20240708	093800	14120680	4970	4970	4970	4970	40
577	20240708	093700	13921880	4970	4970	4970	4970	37
578	20240708	093600	13737990	4970	4970	4970	4970	10
579	20240708	093500	13688290	4970	4970	4970	4970	0
580	20240708	093400	13688290	4970	4970	4970	4970	0
581	20240708	093300	13688290	4970	4970	4970	4970	20
582	20240708	093200	13588890	4970	4970	4970	4970	0
583	20240708	093100	13588890	4970	4960	4970	4960	949
584	20240708	093000	8881790	4960	4960	4960	4960	0
585	20240708	092900	8881790	4960	4960	4960	4960	8
586	20240708	092800	8842110	4960	4960	4960	4960	2
587	20240708	092700	8832190	4960	4960	4960	4960	2
588	20240708	092600	8822270	4960	4960	4960	4960	0
589	20240708	092500	8822270	4960	4960	4960	4960	1
590	20240708	092400	8817310	4960	4960	4960	4960	0
591	20240708	092300	8817310	4960	4960	4960	4960	1
592	20240708	092200	8812350	4960	4960	4960	4960	8
593	20240708	092100	8772670	4955	4950	4955	4945	11
594	20240708	092000	8718235	4950	4945	4950	4945	1003
595	20240708	091900	3758385	4945	4945	4945	4945	0
596	20240708	091800	3758385	4945	4945	4945	4945	0
597	20240708	091700	3758385	4945	4945	4945	4945	0
598	20240708	091600	3758385	4945	4945	4945	4945	24
599	20240708	091500	3639705	4945	4945	4945	4945	11
600	20240708	091400	3585310	4940	4940	4940	4940	0
601	20240708	091300	3585310	4940	4940	4940	4940	0
602	20240708	091200	3585310	4940	4940	4940	4940	0
603	20240708	091100	3585310	4940	4945	4945	4940	7
604	20240708	091000	3550720	4945	4945	4945	4945	1
605	20240708	090900	3545775	4945	4945	4945	4945	2
606	20240708	090800	3535885	4945	4940	4945	4940	525
607	20240708	090700	942135	4930	4930	4930	4930	0
608	20240708	090600	942135	4930	4930	4930	4930	0
609	20240708	090500	942135	4930	4930	4930	4930	0
610	20240708	090400	942135	4930	4930	4930	4930	35
611	20240708	090300	769585	4930	4925	4930	4925	69
612	20240708	090200	429550	4935	4930	4935	4925	22
613	20240708	090100	321040	4930	4930	4930	4930	3
614	20240708	090000	306250	4935	4940	4940	4935	62