KissMeData/082850/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200000	915452075	2870	2870	2870	2870	3695
3	20240702	195900	915452075	2870	2870	2870	2870	0
4	20240702	195800	915452075	2870	2870	2870	2870	0
5	20240702	195700	915452075	2870	2870	2870	2870	0
6	20240702	195600	915452075	2870	2870	2870	2870	0
7	20240702	195500	915452075	2870	2870	2870	2870	0
8	20240702	195400	915452075	2870	2870	2870	2870	0
9	20240702	195300	915452075	2870	2870	2870	2870	0
10	20240702	195200	915452075	2870	2870	2870	2870	0
11	20240702	195100	915452075	2870	2870	2870	2870	0
12	20240702	195000	915452075	2870	2870	2870	2870	0
13	20240702	194900	915452075	2870	2870	2870	2870	0
14	20240702	194800	915452075	2870	2870	2870	2870	0
15	20240702	194700	915452075	2870	2870	2870	2870	0
16	20240702	194600	915452075	2870	2870	2870	2870	0
17	20240702	194500	915452075	2870	2870	2870	2870	0
18	20240702	194400	915452075	2870	2870	2870	2870	0
19	20240702	194300	915452075	2870	2870	2870	2870	0
20	20240702	194200	915452075	2870	2870	2870	2870	0
21	20240702	194100	915452075	2870	2870	2870	2870	0
22	20240702	194000	915452075	2870	2870	2870	2870	0
23	20240702	193900	915452075	2870	2870	2870	2870	0
24	20240702	193800	915452075	2870	2870	2870	2870	0
25	20240702	193700	915452075	2870	2870	2870	2870	0
26	20240702	193600	915452075	2870	2870	2870	2870	0
27	20240702	193500	915452075	2870	2870	2870	2870	0
28	20240702	193400	915452075	2870	2870	2870	2870	0
29	20240702	193300	915452075	2870	2870	2870	2870	0
30	20240702	193200	915452075	2870	2870	2870	2870	0
31	20240702	193100	915452075	2870	2870	2870	2870	0
32	20240702	193000	915452075	2870	2870	2870	2870	3695
33	20240702	192900	915452075	2870	2870	2870	2870	0
34	20240702	192800	915452075	2870	2870	2870	2870	0
35	20240702	192700	915452075	2870	2870	2870	2870	0
36	20240702	192600	915452075	2870	2870	2870	2870	0
37	20240702	192500	915452075	2870	2870	2870	2870	0
38	20240702	192400	915452075	2870	2870	2870	2870	0
39	20240702	192300	915452075	2870	2870	2870	2870	0
40	20240702	192200	915452075	2870	2870	2870	2870	0
41	20240702	192100	915452075	2870	2870	2870	2870	0
42	20240702	192000	915452075	2870	2870	2870	2870	0
43	20240702	191900	915452075	2870	2870	2870	2870	0
44	20240702	191800	915452075	2870	2870	2870	2870	0
45	20240702	191700	915452075	2870	2870	2870	2870	0
46	20240702	191600	915452075	2870	2870	2870	2870	0
47	20240702	191500	915452075	2870	2870	2870	2870	0
48	20240702	191400	915452075	2870	2870	2870	2870	0
49	20240702	191300	915452075	2870	2870	2870	2870	0
50	20240702	191200	915452075	2870	2870	2870	2870	0
51	20240702	191100	915452075	2870	2870	2870	2870	0
52	20240702	191000	915452075	2870	2870	2870	2870	0
53	20240702	190900	915452075	2870	2870	2870	2870	0
54	20240702	190800	915452075	2870	2870	2870	2870	0
55	20240702	190700	915452075	2870	2870	2870	2870	0
56	20240702	190600	915452075	2870	2870	2870	2870	0
57	20240702	190500	915452075	2870	2870	2870	2870	0
58	20240702	190400	915452075	2870	2870	2870	2870	0
59	20240702	190300	915452075	2870	2870	2870	2870	0
60	20240702	190200	915452075	2870	2870	2870	2870	0
61	20240702	190100	915452075	2870	2870	2870	2870	0
62	20240702	190000	915452075	2870	2870	2870	2870	3695
63	20240702	185900	915452075	2870	2870	2870	2870	0
64	20240702	185800	915452075	2870	2870	2870	2870	0
65	20240702	185700	915452075	2870	2870	2870	2870	0
66	20240702	185600	915452075	2870	2870	2870	2870	0
67	20240702	185500	915452075	2870	2870	2870	2870	0
68	20240702	185400	915452075	2870	2870	2870	2870	0
69	20240702	185300	915452075	2870	2870	2870	2870	0
70	20240702	185200	915452075	2870	2870	2870	2870	0
71	20240702	185100	915452075	2870	2870	2870	2870	0
72	20240702	185000	915452075	2870	2870	2870	2870	0
73	20240702	184900	915452075	2870	2870	2870	2870	0
74	20240702	184800	915452075	2870	2870	2870	2870	0
75	20240702	184700	915452075	2870	2870	2870	2870	0
76	20240702	184600	915452075	2870	2870	2870	2870	0
77	20240702	184500	915452075	2870	2870	2870	2870	0
78	20240702	184400	915452075	2870	2870	2870	2870	0
79	20240702	184300	915452075	2870	2870	2870	2870	0
80	20240702	184200	915452075	2870	2870	2870	2870	0
81	20240702	184100	915452075	2870	2870	2870	2870	0
82	20240702	184000	915452075	2870	2870	2870	2870	0
83	20240702	183900	915452075	2870	2870	2870	2870	0
84	20240702	183800	915452075	2870	2870	2870	2870	0
85	20240702	183700	915452075	2870	2870	2870	2870	0
86	20240702	183600	915452075	2870	2870	2870	2870	0
87	20240702	183500	915452075	2870	2870	2870	2870	0
88	20240702	183400	915452075	2870	2870	2870	2870	0
89	20240702	183300	915452075	2870	2870	2870	2870	0
90	20240702	183200	915452075	2870	2870	2870	2870	0
91	20240702	183100	915452075	2870	2870	2870	2870	0
92	20240702	183000	915452075	2870	2870	2870	2870	3695
93	20240702	182900	915452075	2870	2870	2870	2870	0
94	20240702	182800	915452075	2870	2870	2870	2870	0
95	20240702	182700	915452075	2870	2870	2870	2870	0
96	20240702	182600	915452075	2870	2870	2870	2870	0
97	20240702	182500	915452075	2870	2870	2870	2870	0
98	20240702	182400	915452075	2870	2870	2870	2870	0
99	20240702	182300	915452075	2870	2870	2870	2870	0
100	20240702	182200	915452075	2870	2870	2870	2870	0
101	20240702	182100	915452075	2870	2870	2870	2870	0
102	20240702	182000	915452075	2870	2870	2870	2870	0
103	20240702	181900	915452075	2870	2870	2870	2870	0
104	20240702	181800	915452075	2870	2870	2870	2870	0
105	20240702	181700	915452075	2870	2870	2870	2870	0
106	20240702	181600	915452075	2870	2870	2870	2870	0
107	20240702	181500	915452075	2870	2870	2870	2870	0
108	20240702	181400	915452075	2870	2870	2870	2870	0
109	20240702	181300	915452075	2870	2870	2870	2870	0
110	20240702	181200	915452075	2870	2870	2870	2870	0
111	20240702	181100	915452075	2870	2870	2870	2870	0
112	20240702	181000	915452075	2870	2870	2870	2870	0
113	20240702	180900	915452075	2870	2870	2870	2870	0
114	20240702	180800	915452075	2870	2870	2870	2870	0
115	20240702	180700	915452075	2870	2870	2870	2870	0
116	20240702	180600	915452075	2870	2870	2870	2870	0
117	20240702	180500	915452075	2870	2870	2870	2870	0
118	20240702	180400	915452075	2870	2870	2870	2870	0
119	20240702	180300	915452075	2870	2870	2870	2870	0
120	20240702	180200	915452075	2870	2870	2870	2870	0
121	20240702	180100	915452075	2870	2870	2870	2870	0
122	20240702	180000	915452075	2870	2870	2870	2870	3695
123	20240702	175900	915452075	2870	2870	2870	2870	0
124	20240702	175800	915452075	2870	2870	2870	2870	0
125	20240702	175700	915452075	2870	2870	2870	2870	0
126	20240702	175600	915452075	2870	2870	2870	2870	0
127	20240702	175500	915452075	2870	2870	2870	2870	0
128	20240702	175400	915452075	2870	2870	2870	2870	0
129	20240702	175300	915452075	2870	2870	2870	2870	0
130	20240702	175200	915452075	2870	2870	2870	2870	0
131	20240702	175100	915452075	2870	2870	2870	2870	0
132	20240702	175000	915452075	2870	2870	2870	2870	0
133	20240702	174900	915452075	2870	2870	2870	2870	0
134	20240702	174800	915452075	2870	2870	2870	2870	0
135	20240702	174700	915452075	2870	2870	2870	2870	0
136	20240702	174600	915452075	2870	2870	2870	2870	0
137	20240702	174500	915452075	2870	2870	2870	2870	0
138	20240702	174400	915452075	2870	2870	2870	2870	0
139	20240702	174300	915452075	2870	2870	2870	2870	0
140	20240702	174200	915452075	2870	2870	2870	2870	0
141	20240702	174100	915452075	2870	2870	2870	2870	0
142	20240702	174000	915452075	2870	2870	2870	2870	0
143	20240702	173900	915452075	2870	2870	2870	2870	0
144	20240702	173800	915452075	2870	2870	2870	2870	0
145	20240702	173700	915452075	2870	2870	2870	2870	0
146	20240702	173600	915452075	2870	2870	2870	2870	0
147	20240702	173500	915452075	2870	2870	2870	2870	0
148	20240702	173400	915452075	2870	2870	2870	2870	0
149	20240702	173300	915452075	2870	2870	2870	2870	0
150	20240702	173200	915452075	2870	2870	2870	2870	0
151	20240702	173100	915452075	2870	2870	2870	2870	0
152	20240702	173000	915452075	2870	2870	2870	2870	3695
153	20240702	172900	915452075	2870	2870	2870	2870	0
154	20240702	172800	915452075	2870	2870	2870	2870	0
155	20240702	172700	915452075	2870	2870	2870	2870	0
156	20240702	172600	915452075	2870	2870	2870	2870	0
157	20240702	172500	915452075	2870	2870	2870	2870	0
158	20240702	172400	915452075	2870	2870	2870	2870	0
159	20240702	172300	915452075	2870	2870	2870	2870	0
160	20240702	172200	915452075	2870	2870	2870	2870	0
161	20240702	172100	915452075	2870	2870	2870	2870	0
162	20240702	172000	915452075	2870	2870	2870	2870	0
163	20240702	171900	915452075	2870	2870	2870	2870	0
164	20240702	171800	915452075	2870	2870	2870	2870	0
165	20240702	171700	915452075	2870	2870	2870	2870	0
166	20240702	171600	915452075	2870	2870	2870	2870	0
167	20240702	171500	915452075	2870	2870	2870	2870	0
168	20240702	171400	915452075	2870	2870	2870	2870	0
169	20240702	171300	915452075	2870	2870	2870	2870	0
170	20240702	171200	915452075	2870	2870	2870	2870	0
171	20240702	171100	915452075	2870	2870	2870	2870	0
172	20240702	171000	915452075	2870	2870	2870	2870	0
173	20240702	170900	915452075	2870	2870	2870	2870	0
174	20240702	170800	915452075	2870	2870	2870	2870	0
175	20240702	170700	915452075	2870	2870	2870	2870	0
176	20240702	170600	915452075	2870	2870	2870	2870	0
177	20240702	170500	915452075	2870	2870	2870	2870	0
178	20240702	170400	915452075	2870	2870	2870	2870	0
179	20240702	170300	915452075	2870	2870	2870	2870	0
180	20240702	170200	915452075	2870	2870	2870	2870	0
181	20240702	170100	915452075	2870	2870	2870	2870	0
182	20240702	170000	915452075	2870	2870	2870	2870	3695
183	20240702	165900	915452075	2870	2870	2870	2870	0
184	20240702	165800	915452075	2870	2870	2870	2870	0
185	20240702	165700	915452075	2870	2870	2870	2870	0
186	20240702	165600	915452075	2870	2870	2870	2870	0
187	20240702	165500	915452075	2870	2870	2870	2870	0
188	20240702	165400	915452075	2870	2870	2870	2870	0
189	20240702	165300	915452075	2870	2870	2870	2870	0
190	20240702	165200	915452075	2870	2870	2870	2870	0
191	20240702	165100	915452075	2870	2870	2870	2870	0
192	20240702	165000	915452075	2870	2870	2870	2870	0
193	20240702	164900	915452075	2870	2870	2870	2870	0
194	20240702	164800	915452075	2870	2870	2870	2870	0
195	20240702	164700	915452075	2870	2870	2870	2870	0
196	20240702	164600	915452075	2870	2870	2870	2870	0
197	20240702	164500	915452075	2870	2870	2870	2870	0
198	20240702	164400	915452075	2870	2870	2870	2870	0
199	20240702	164300	915452075	2870	2870	2870	2870	0
200	20240702	164200	915452075	2870	2870	2870	2870	0
201	20240702	164100	915452075	2870	2870	2870	2870	0
202	20240702	164000	915452075	2870	2870	2870	2870	0
203	20240702	163900	915452075	2870	2870	2870	2870	0
204	20240702	163800	915452075	2870	2870	2870	2870	0
205	20240702	163700	915452075	2870	2870	2870	2870	0
206	20240702	163600	915452075	2870	2870	2870	2870	0
207	20240702	163500	915452075	2870	2870	2870	2870	0
208	20240702	163400	915452075	2870	2870	2870	2870	0
209	20240702	163300	915452075	2870	2870	2870	2870	0
210	20240702	163200	915452075	2870	2870	2870	2870	0
211	20240702	163100	915452075	2870	2870	2870	2870	0
212	20240702	163000	915452075	2870	2870	2870	2870	3695
213	20240702	162900	915452075	2870	2870	2870	2870	0
214	20240702	162800	915452075	2870	2870	2870	2870	0
215	20240702	162700	915452075	2870	2870	2870	2870	0
216	20240702	162600	915452075	2870	2870	2870	2870	0
217	20240702	162500	915452075	2870	2870	2870	2870	0
218	20240702	162400	915452075	2870	2870	2870	2870	0
219	20240702	162300	915452075	2870	2870	2870	2870	0
220	20240702	162200	915452075	2870	2870	2870	2870	0
221	20240702	162100	915452075	2870	2870	2870	2870	0
222	20240702	162000	915452075	2870	2870	2870	2870	0
223	20240702	161900	915452075	2870	2870	2870	2870	0
224	20240702	161800	915452075	2870	2870	2870	2870	0
225	20240702	161700	915452075	2870	2870	2870	2870	0
226	20240702	161600	915452075	2870	2870	2870	2870	0
227	20240702	161500	915452075	2870	2870	2870	2870	0
228	20240702	161400	915452075	2870	2870	2870	2870	0
229	20240702	161300	915452075	2870	2870	2870	2870	0
230	20240702	161200	915452075	2870	2870	2870	2870	0
231	20240702	161100	915452075	2870	2870	2870	2870	0
232	20240702	161000	915452075	2870	2870	2870	2870	0
233	20240702	160900	915452075	2870	2870	2870	2870	0
234	20240702	160800	915452075	2870	2870	2870	2870	0
235	20240702	160700	915452075	2870	2870	2870	2870	0
236	20240702	160600	915452075	2870	2870	2870	2870	0
237	20240702	160500	915452075	2870	2870	2870	2870	0
238	20240702	160400	915452075	2870	2870	2870	2870	0
239	20240702	160300	915452075	2870	2870	2870	2870	0
240	20240702	160200	915452075	2870	2870	2870	2870	0
241	20240702	160100	915452075	2870	2870	2870	2870	0
242	20240702	160000	915452075	2870	2870	2870	2870	3695
243	20240702	155900	915452075	2870	2870	2870	2870	0
244	20240702	155800	915452075	2870	2870	2870	2870	0
245	20240702	155700	915452075	2870	2870	2870	2870	0
246	20240702	155600	915452075	2870	2870	2870	2870	0
247	20240702	155500	915452075	2870	2870	2870	2870	0
248	20240702	155400	915452075	2870	2870	2870	2870	0
249	20240702	155300	915452075	2870	2870	2870	2870	0
250	20240702	155200	915452075	2870	2870	2870	2870	0
251	20240702	155100	915452075	2870	2870	2870	2870	0
252	20240702	155000	915452075	2870	2870	2870	2870	0
253	20240702	154900	915452075	2870	2870	2870	2870	0
254	20240702	154800	915452075	2870	2870	2870	2870	0
255	20240702	154700	915452075	2870	2870	2870	2870	0
256	20240702	154600	915452075	2870	2870	2870	2870	0
257	20240702	154500	915452075	2870	2870	2870	2870	0
258	20240702	154400	915452075	2870	2870	2870	2870	0
259	20240702	154300	915452075	2870	2870	2870	2870	0
260	20240702	154200	915452075	2870	2870	2870	2870	0
261	20240702	154100	915452075	2870	2870	2870	2870	0
262	20240702	154000	915452075	2870	2870	2870	2870	0
263	20240702	153900	915452075	2870	2870	2870	2870	0
264	20240702	153800	915452075	2870	2870	2870	2870	0
265	20240702	153700	915452075	2870	2870	2870	2870	0
266	20240702	153600	915452075	2870	2870	2870	2870	0
267	20240702	153500	915452075	2870	2870	2870	2870	0
268	20240702	153400	915452075	2870	2870	2870	2870	0
269	20240702	153300	915452075	2870	2870	2870	2870	0
270	20240702	153200	915452075	2870	2870	2870	2870	0
271	20240702	153100	915452075	2870	2870	2870	2870	0
272	20240702	153000	915452075	2870	2870	2870	2870	7390
273	20240702	152900	904847425	2870	2870	2870	2870	0
274	20240702	152800	904847425	2870	2870	2870	2870	0
275	20240702	152700	904847425	2870	2870	2870	2870	0
276	20240702	152600	904847425	2870	2870	2870	2870	0
277	20240702	152500	904847425	2870	2870	2870	2870	0
278	20240702	152400	904847425	2870	2870	2870	2870	0
279	20240702	152300	904847425	2870	2870	2870	2870	0
280	20240702	152200	904847425	2870	2870	2870	2870	0
281	20240702	152100	904847425	2870	2870	2870	2870	0
282	20240702	152000	904847425	2870	2870	2870	2870	0
283	20240702	151900	904847425	2870	2880	2880	2870	2606
284	20240702	151800	897358145	2870	2870	2870	2870	338
285	20240702	151700	896388085	2880	2880	2880	2880	108
286	20240702	151600	896077045	2880	2880	2880	2880	0
287	20240702	151500	896077045	2880	2880	2880	2880	9
288	20240702	151400	896051125	2880	2880	2880	2880	4
289	20240702	151300	896039605	2880	2880	2880	2880	40
290	20240702	151200	895924405	2880	2870	2880	2870	4
291	20240702	151100	895912905	2880	2870	2880	2870	5
292	20240702	151000	895898525	2870	2870	2880	2870	5
293	20240702	150900	895884145	2865	2865	2865	2865	0
294	20240702	150800	895884145	2865	2865	2865	2865	0
295	20240702	150700	895884145	2865	2870	2870	2865	727
296	20240702	150600	893801285	2880	2865	2880	2865	18
297	20240702	150500	893749505	2870	2885	2885	2870	3991
298	20240702	150400	882295305	2880	2875	2880	2865	12022
299	20240702	150300	847826375	2880	2880	2885	2880	1012
300	20240702	150200	844911805	2885	2875	2885	2875	1697
301	20240702	150100	840021945	2870	2870	2870	2870	0
302	20240702	150000	840021945	2870	2870	2870	2870	0
303	20240702	145900	840021945	2870	2870	2870	2870	1400
304	20240702	145800	836003945	2870	2870	2870	2870	0
305	20240702	145700	836003945	2870	2870	2870	2870	365
306	20240702	145600	834956395	2880	2875	2880	2875	2064
307	20240702	145500	829022385	2870	2870	2870	2870	351
308	20240702	145400	828015015	2875	2870	2875	2870	329
309	20240702	145300	827070650	2870	2875	2875	2870	2
310	20240702	145200	827064905	2875	2875	2875	2875	44
311	20240702	145100	826938405	2880	2880	2880	2870	2017
312	20240702	145000	821145235	2880	2880	2880	2880	0
313	20240702	144900	821145235	2880	2880	2880	2880	0
314	20240702	144800	821145235	2880	2880	2880	2880	599
315	20240702	144700	819420115	2885	2885	2885	2885	0
316	20240702	144600	819420115	2885	2880	2885	2880	1511
317	20240702	144500	815068430	2880	2875	2885	2875	1688
318	20240702	144400	810209960	2880	2880	2880	2880	0
319	20240702	144300	810209960	2880	2880	2885	2880	530
320	20240702	144200	808683545	2880	2875	2880	2875	3870
321	20240702	144100	797548785	2875	2870	2875	2870	1816
322	20240702	144000	792331865	2870	2870	2870	2870	0
323	20240702	143900	792331865	2870	2870	2870	2870	0
324	20240702	143800	792331865	2870	2870	2870	2870	5
325	20240702	143700	792317515	2870	2870	2870	2870	500
326	20240702	143600	790882515	2865	2865	2865	2865	0
327	20240702	143500	790882515	2865	2865	2865	2865	0
328	20240702	143400	790882515	2865	2865	2865	2865	63
329	20240702	143300	790702020	2865	2865	2865	2865	100
330	20240702	143200	790415520	2870	2870	2870	2870	0
331	20240702	143100	790415520	2870	2870	2870	2870	509
332	20240702	143000	788954690	2870	2870	2870	2870	500
333	20240702	142900	787519690	2870	2870	2870	2870	122
334	20240702	142800	787169550	2870	2865	2870	2865	52
335	20240702	142700	787020365	2870	2870	2870	2870	44
336	20240702	142600	786894085	2870	2870	2870	2870	0
337	20240702	142500	786894085	2870	2870	2870	2870	5
338	20240702	142400	786879735	2865	2870	2870	2865	311
339	20240702	142300	785988640	2870	2865	2870	2865	150
340	20240702	142200	785558835	2865	2865	2865	2865	50
341	20240702	142100	785415585	2865	2865	2865	2865	11
342	20240702	142000	785384070	2865	2865	2870	2865	326
343	20240702	141900	784448500	2860	2860	2860	2860	0
344	20240702	141800	784448500	2860	2865	2865	2860	795
345	20240702	141700	782172175	2865	2865	2865	2865	0
346	20240702	141600	782172175	2865	2860	2865	2860	186
347	20240702	141500	781639785	2860	2860	2860	2860	0
348	20240702	141400	781639785	2860	2855	2860	2855	305
349	20240702	141300	780767490	2855	2855	2855	2855	300
350	20240702	141200	779910990	2855	2855	2855	2855	200
351	20240702	141100	779339990	2865	2860	2865	2855	3130
352	20240702	141000	770403780	2860	2860	2860	2860	1
353	20240702	140900	770400920	2860	2860	2860	2860	10
354	20240702	140800	770372320	2860	2860	2865	2855	202
355	20240702	140700	769795045	2860	2860	2860	2860	1
356	20240702	140600	769792185	2855	2855	2855	2855	1142
357	20240702	140500	766531775	2855	2860	2860	2855	500
358	20240702	140400	765104245	2860	2860	2865	2860	6
359	20240702	140300	765087070	2860	2855	2865	2855	233
360	20240702	140200	764421830	2860	2860	2860	2860	570
361	20240702	140100	762791630	2865	2865	2865	2865	6
362	20240702	140000	762774440	2860	2860	2860	2860	21
363	20240702	135900	762714380	2860	2860	2860	2860	0
364	20240702	135800	762714380	2860	2860	2860	2860	0
365	20240702	135700	762714380	2860	2860	2860	2860	0
366	20240702	135600	762714380	2860	2860	2860	2860	0
367	20240702	135500	762714380	2860	2860	2860	2860	0
368	20240702	135400	762714380	2860	2860	2860	2860	0
369	20240702	135300	762714380	2860	2860	2860	2860	0
370	20240702	135200	762714380	2860	2860	2860	2860	0
371	20240702	135100	762714380	2860	2860	2860	2860	257
372	20240702	135000	761979360	2860	2860	2860	2860	1
373	20240702	134900	761976500	2865	2865	2865	2865	47
374	20240702	134800	761841845	2865	2865	2865	2865	18
375	20240702	134700	761790275	2865	2865	2865	2865	21
376	20240702	134600	761730110	2870	2870	2870	2870	0
377	20240702	134500	761730110	2870	2870	2870	2870	0
378	20240702	134400	761730110	2870	2870	2870	2870	20
379	20240702	134300	761672710	2870	2870	2870	2870	0
380	20240702	134200	761672710	2870	2870	2870	2870	9
381	20240702	134100	761646880	2870	2870	2870	2870	3
382	20240702	134000	761638270	2865	2865	2865	2865	1
383	20240702	133900	761635405	2870	2865	2870	2860	44
384	20240702	133800	761509535	2870	2870	2870	2860	755
385	20240702	133700	759345140	2870	2870	2870	2870	2
386	20240702	133600	759339400	2865	2870	2870	2865	1004
387	20240702	133500	756462930	2865	2865	2865	2865	1
388	20240702	133400	756460065	2870	2860	2870	2860	3
389	20240702	133300	756451475	2855	2865	2870	2855	540
390	20240702	133200	754908825	2860	2860	2860	2860	0
391	20240702	133100	754908825	2860	2860	2860	2860	0
392	20240702	133000	754908825	2860	2860	2860	2860	2
393	20240702	132900	754903105	2860	2860	2865	2860	206
394	20240702	132800	754312940	2860	2855	2860	2855	2
395	20240702	132700	754307225	2855	2855	2855	2855	1
396	20240702	132600	754304370	2850	2855	2855	2850	1600
397	20240702	132500	749743785	2865	2865	2865	2865	0
398	20240702	132400	749743785	2865	2865	2865	2865	0
399	20240702	132300	749743785	2865	2865	2865	2865	0
400	20240702	132200	749743785	2865	2865	2865	2865	0
401	20240702	132100	749743785	2865	2865	2865	2865	0
402	20240702	132000	749743785	2865	2865	2865	2865	2
403	20240702	131900	749738055	2855	2855	2865	2855	11
404	20240702	131800	749706610	2870	2855	2870	2855	3
405	20240702	131700	749698030	2860	2855	2860	2855	3
406	20240702	131600	749689455	2855	2850	2870	2850	92
407	20240702	131500	749426855	2850	2850	2850	2850	5452
408	20240702	131400	733888655	2850	2850	2850	2850	10
409	20240702	131300	733860155	2850	2855	2855	2850	2921
410	20240702	131200	725532760	2870	2870	2870	2860	202
411	20240702	131100	724953030	2865	2855	2870	2855	312
412	20240702	131000	724057670	2850	2850	2850	2850	0
413	20240702	130900	724057670	2850	2860	2860	2850	2490
414	20240702	130800	716951405	2865	2865	2865	2865	0
415	20240702	130700	716951405	2865	2865	2865	2865	1
416	20240702	130600	716948540	2865	2865	2865	2865	12
417	20240702	130500	716914160	2865	2860	2870	2860	138
418	20240702	130400	716518130	2870	2870	2870	2870	0
419	20240702	130300	716518130	2870	2860	2870	2860	102
420	20240702	130200	716225400	2870	2870	2870	2870	1
421	20240702	130100	716222530	2855	2855	2855	2855	3
422	20240702	130000	716213965	2855	2855	2855	2855	0
423	20240702	125900	716213965	2855	2855	2855	2855	9
424	20240702	125800	716188270	2855	2855	2855	2855	336
425	20240702	125700	715228990	2870	2860	2870	2860	2694
426	20240702	125600	707524130	2865	2865	2865	2865	2
427	20240702	125500	707518400	2855	2870	2870	2855	10
428	20240702	125400	707489775	2855	2860	2860	2850	1001
429	20240702	125300	704631130	2860	2860	2860	2860	0
430	20240702	125200	704631130	2860	2865	2865	2860	140
431	20240702	125100	704230495	2870	2870	2870	2870	0
432	20240702	125000	704230495	2870	2870	2870	2870	0
433	20240702	124900	704230495	2870	2865	2870	2865	3
434	20240702	124800	704221890	2865	2865	2875	2865	4
435	20240702	124700	704210410	2865	2860	2865	2860	34
436	20240702	124600	704113165	2875	2870	2875	2865	1021
437	20240702	124500	701182810	2870	2865	2870	2865	2245
438	20240702	124400	694740840	2865	2860	2865	2860	161
439	20240702	124300	694279875	2860	2860	2860	2860	0
440	20240702	124200	694279875	2860	2860	2860	2860	0
441	20240702	124100	694279875	2860	2860	2860	2860	0
442	20240702	124000	694279875	2860	2860	2860	2860	0
443	20240702	123900	694279875	2860	2860	2860	2860	0
444	20240702	123800	694279875	2860	2860	2860	2860	0
445	20240702	123700	694279875	2860	2855	2860	2855	50
446	20240702	123600	694136925	2860	2860	2860	2860	5
447	20240702	123500	694122625	2855	2855	2855	2855	0
448	20240702	123400	694122625	2855	2855	2855	2855	0
449	20240702	123300	694122625	2855	2855	2855	2855	250
450	20240702	123200	693408875	2855	2855	2855	2855	1000
451	20240702	123100	690553875	2855	2855	2855	2855	0
452	20240702	123000	690553875	2855	2855	2855	2855	0
453	20240702	122900	690553875	2855	2855	2855	2855	0
454	20240702	122800	690553875	2855	2855	2855	2855	0
455	20240702	122700	690553875	2855	2855	2855	2855	0
456	20240702	122600	690553875	2855	2855	2855	2855	0
457	20240702	122500	690553875	2855	2855	2855	2855	217
458	20240702	122400	689934340	2855	2855	2855	2855	0
459	20240702	122300	689934340	2855	2855	2855	2855	0
460	20240702	122200	689934340	2855	2855	2855	2855	0
461	20240702	122100	689934340	2855	2855	2855	2855	0
462	20240702	122000	689934340	2855	2855	2855	2855	10
463	20240702	121900	689905790	2855	2855	2855	2855	0
464	20240702	121800	689905790	2855	2855	2855	2855	2582
465	20240702	121700	682534180	2855	2855	2855	2855	31
466	20240702	121600	682445675	2850	2855	2855	2850	3061
467	20240702	121500	673711980	2855	2855	2855	2855	0
468	20240702	121400	673711980	2855	2855	2855	2855	0
469	20240702	121300	673711980	2855	2855	2855	2855	0
470	20240702	121200	673711980	2855	2855	2855	2855	294
471	20240702	121100	672872610	2855	2855	2855	2855	0
472	20240702	121000	672872610	2855	2855	2855	2855	0
473	20240702	120900	672872610	2855	2855	2855	2855	353
474	20240702	120800	671864795	2855	2860	2860	2855	2296
475	20240702	120700	665304880	2860	2860	2860	2860	0
476	20240702	120600	665304880	2860	2860	2860	2860	0
477	20240702	120500	665304880	2860	2860	2860	2860	1
478	20240702	120400	665302020	2860	2860	2860	2860	0
479	20240702	120300	665302020	2860	2860	2860	2860	938
480	20240702	120200	662619340	2860	2860	2860	2860	0
481	20240702	120100	662619340	2860	2860	2860	2860	0
482	20240702	120000	662619340	2860	2860	2860	2860	1
483	20240702	115900	662616480	2865	2865	2865	2865	0
484	20240702	115800	662616480	2865	2865	2865	2865	0
485	20240702	115700	662616480	2865	2865	2865	2865	0
486	20240702	115600	662616480	2865	2865	2865	2865	24
487	20240702	115500	662547720	2865	2865	2865	2865	0
488	20240702	115400	662547720	2865	2865	2865	2865	0
489	20240702	115300	662547720	2865	2865	2865	2865	0
490	20240702	115200	662547720	2865	2865	2865	2865	0
491	20240702	115100	662547720	2865	2865	2865	2865	2
492	20240702	115000	662541990	2870	2865	2870	2865	8
493	20240702	114900	662519035	2860	2860	2860	2860	289
494	20240702	114800	661692495	2860	2860	2860	2860	45
495	20240702	114700	661563795	2855	2855	2855	2855	0
496	20240702	114600	661563795	2855	2855	2855	2855	0
497	20240702	114500	661563795	2855	2855	2855	2855	0
498	20240702	114400	661563795	2855	2855	2855	2855	0
499	20240702	114300	661563795	2855	2855	2855	2855	0
500	20240702	114200	661563795	2855	2855	2855	2855	771
501	20240702	114100	659362590	2855	2855	2855	2855	8
502	20240702	114000	659339750	2855	2855	2855	2855	1
503	20240702	113900	659336895	2855	2855	2855	2855	40
504	20240702	113800	659222695	2855	2855	2855	2855	0
505	20240702	113700	659222695	2855	2860	2860	2855	251
506	20240702	113600	658506085	2860	2860	2860	2860	20
507	20240702	113500	658448885	2855	2855	2855	2855	0
508	20240702	113400	658448885	2855	2855	2855	2855	0
509	20240702	113300	658448885	2855	2855	2855	2855	0
510	20240702	113200	658448885	2855	2855	2855	2855	1100
511	20240702	113100	655308385	2855	2855	2855	2855	810
512	20240702	113000	652995835	2850	2850	2850	2850	200
513	20240702	112900	652425835	2850	2850	2850	2850	2405
514	20240702	112800	645571585	2855	2855	2855	2855	1000
515	20240702	112700	642716585	2850	2850	2850	2850	1010
516	20240702	112600	639838085	2855	2855	2855	2855	0
517	20240702	112500	639838085	2855	2855	2855	2855	190
518	20240702	112400	639295635	2855	2855	2855	2855	0
519	20240702	112300	639295635	2855	2855	2855	2855	10
520	20240702	112200	639267085	2855	2855	2855	2855	110
521	20240702	112100	638953035	2850	2850	2850	2850	0
522	20240702	112000	638953035	2850	2850	2850	2850	0
523	20240702	111900	638953035	2850	2850	2850	2850	2000
524	20240702	111800	633253035	2855	2855	2855	2855	0
525	20240702	111700	633253035	2855	2855	2855	2855	0
526	20240702	111600	633253035	2855	2855	2855	2855	10
527	20240702	111500	633224485	2860	2860	2860	2860	0
528	20240702	111400	633224485	2860	2860	2860	2860	0
529	20240702	111300	633224485	2860	2855	2860	2855	3
530	20240702	111200	633215910	2850	2850	2855	2850	1752
531	20240702	111100	628222055	2855	2855	2855	2855	2434
532	20240702	111000	621272985	2855	2860	2860	2855	347
533	20240702	110900	620280585	2860	2860	2860	2860	18
534	20240702	110800	620229105	2860	2860	2860	2860	10
535	20240702	110700	620200505	2860	2860	2860	2860	14
536	20240702	110600	620160465	2860	2865	2865	2860	1500
537	20240702	110500	615870400	2865	2870	2870	2865	355
538	20240702	110400	614853225	2870	2870	2870	2870	0
539	20240702	110300	614853225	2870	2870	2870	2870	0
540	20240702	110200	614853225	2870	2870	2870	2870	0
541	20240702	110100	614853225	2870	2870	2870	2870	0
542	20240702	110000	614853225	2870	2870	2870	2870	20
543	20240702	105900	614795825	2865	2865	2865	2865	102
544	20240702	105800	614503595	2865	2865	2870	2865	231
545	20240702	105700	613841775	2865	2865	2865	2865	0
546	20240702	105600	613841775	2865	2865	2865	2865	138
547	20240702	105500	613446405	2865	2865	2865	2865	100
548	20240702	105400	613159905	2870	2860	2870	2860	95
549	20240702	105300	612888195	2865	2865	2865	2865	7
550	20240702	105200	612868140	2865	2865	2865	2865	0
551	20240702	105100	612868140	2865	2865	2865	2865	0
552	20240702	105000	612868140	2865	2865	2865	2865	3343
553	20240702	104900	603290445	2860	2860	2860	2860	0
554	20240702	104800	603290445	2860	2860	2860	2860	45
555	20240702	104700	603161745	2860	2860	2860	2860	15
556	20240702	104600	603118845	2860	2860	2860	2860	0
557	20240702	104500	603118845	2860	2865	2865	2860	46
558	20240702	104400	602987155	2865	2865	2865	2865	21
559	20240702	104300	602926990	2865	2860	2865	2860	2
560	20240702	104200	602921265	2865	2855	2865	2855	238
561	20240702	104100	602240765	2865	2860	2865	2860	100
562	20240702	104000	601954275	2865	2860	2865	2860	202
563	20240702	103900	601376545	2860	2860	2860	2860	0
564	20240702	103800	601376545	2860	2860	2860	2860	0
565	20240702	103700	601376545	2860	2860	2860	2860	613
566	20240702	103600	599623365	2860	2860	2860	2860	74
567	20240702	103500	599411725	2860	2855	2860	2855	502
568	20240702	103400	597976010	2860	2850	2860	2850	3547
569	20240702	103300	587867050	2850	2850	2850	2845	4
570	20240702	103200	587855655	2845	2850	2850	2845	3230
571	20240702	103100	578665155	2845	2845	2845	2845	1
572	20240702	103000	578662310	2840	2845	2845	2840	201
573	20240702	102900	578090470	2850	2850	2850	2850	0
574	20240702	102800	578090470	2850	2845	2850	2845	201
575	20240702	102700	577518620	2840	2840	2840	2840	0
576	20240702	102600	577518620	2840	2840	2840	2840	0
577	20240702	102500	577518620	2840	2840	2840	2840	0
578	20240702	102400	577518620	2840	2840	2840	2840	101
579	20240702	102300	577231780	2840	2840	2840	2840	669
580	20240702	102200	575331820	2840	2840	2840	2840	100
581	20240702	102100	575047820	2835	2840	2840	2835	612
582	20240702	102000	573310740	2835	2835	2840	2835	488
583	20240702	101900	571926760	2830	2835	2835	2830	403
584	20240702	101800	570785270	2835	2835	2835	2835	10
585	20240702	101700	570756920	2835	2835	2835	2835	10
586	20240702	101600	570728570	2830	2835	2835	2830	2374
587	20240702	101500	564003280	2835	2835	2835	2835	494
588	20240702	101400	562602790	2835	2835	2835	2835	374
589	20240702	101300	561542500	2835	2840	2840	2835	2721
590	20240702	101200	553828415	2840	2835	2840	2835	48
591	20240702	101100	553692100	2835	2835	2835	2835	200
592	20240702	101000	553125100	2835	2835	2835	2835	4103
593	20240702	100900	541493095	2835	2840	2840	2835	4362
594	20240702	100800	529126505	2840	2835	2840	2835	23
595	20240702	100700	529061235	2840	2840	2840	2840	550
596	20240702	100600	527499235	2840	2840	2840	2840	6049
597	20240702	100500	510320075	2845	2845	2845	2845	0
598	20240702	100400	510320075	2845	2850	2850	2845	1020
599	20240702	100300	507418170	2845	2845	2845	2845	335
600	20240702	100200	506465095	2850	2850	2850	2850	0
601	20240702	100100	506465095	2850	2850	2850	2850	119
602	20240702	100000	506125945	2855	2855	2855	2845	3005
603	20240702	095900	497576575	2855	2850	2855	2845	1005
604	20240702	095800	494712940	2855	2850	2855	2845	564
605	20240702	095700	493107965	2845	2840	2845	2840	2587
606	20240702	095600	485749700	2840	2840	2840	2840	34
607	20240702	095500	485653140	2845	2845	2845	2840	111
608	20240702	095400	485337385	2845	2845	2845	2840	618
609	20240702	095300	483580935	2850	2845	2850	2845	302
610	20240702	095200	482721735	2845	2845	2850	2840	1344
611	20240702	095100	478899685	2850	2845	2850	2845	348
612	20240702	095000	477909575	2845	2855	2855	2845	1005
613	20240702	094900	475050330	2850	2850	2860	2850	1081
614	20240702	094800	471969380	2860	2845	2860	2845	878
615	20240702	094700	469471455	2840	2840	2840	2840	2009
616	20240702	094600	463765895	2835	2840	2840	2835	825
617	20240702	094500	461426220	2840	2835	2845	2835	2510
618	20240702	094400	454310310	2835	2835	2845	2830	5870
619	20240702	094300	437669050	2835	2840	2840	2830	13739
620	20240702	094200	398718235	2845	2855	2855	2845	28553
621	20240702	094100	317340875	2855	2860	2860	2855	823
622	20240702	094000	314988510	2860	2860	2860	2860	650
623	20240702	093900	313129510	2860	2860	2860	2860	1642
624	20240702	093800	308433390	2860	2860	2865	2855	4903
625	20240702	093700	294412505	2860	2860	2860	2855	5121
626	20240702	093600	279780580	2855	2875	2875	2855	32403
627	20240702	093500	186875415	2875	2875	2880	2875	19
628	20240702	093400	186820705	2880	2880	2880	2875	8778
629	20240702	093300	161540585	2885	2880	2885	2880	1800
630	20240702	093200	156351585	2880	2885	2885	2880	722
631	20240702	093100	154270530	2885	2880	2885	2880	1331
632	20240702	093000	150431595	2885	2880	2885	2880	42
633	20240702	092900	150310485	2880	2880	2880	2880	3354
634	20240702	092800	140650965	2880	2885	2885	2880	174
635	20240702	092700	140149715	2880	2890	2890	2880	21648
636	20240702	092600	77600780	2900	2895	2900	2895	52
637	20240702	092500	77449985	2900	2895	2900	2895	20
638	20240702	092400	77392040	2900	2900	2900	2900	0
639	20240702	092300	77392040	2900	2895	2900	2890	1638
640	20240702	092200	72650770	2900	2900	2900	2900	3
641	20240702	092100	72642070	2900	2900	2900	2900	10
642	20240702	092000	72613070	2900	2900	2900	2900	401
643	20240702	091900	71450170	2895	2900	2900	2895	1733
644	20240702	091800	66433130	2900	2900	2900	2895	115
645	20240702	091700	66099940	2900	2900	2905	2895	632
646	20240702	091600	64266460	2900	2895	2900	2895	4485
647	20240702	091500	51276945	2895	2895	2895	2895	10
648	20240702	091400	51247995	2895	2895	2895	2895	236
649	20240702	091300	50564775	2895	2895	2895	2895	339
650	20240702	091200	49583370	2895	2895	2895	2895	816
651	20240702	091100	47221050	2895	2895	2895	2895	0
652	20240702	091000	47221050	2895	2900	2900	2895	35
653	20240702	090900	47119635	2895	2900	2900	2895	1011
654	20240702	090800	44188655	2905	2905	2905	2905	8141
655	20240702	090700	20539050	2910	2920	2920	2910	1041
656	20240702	090600	17509440	2920	2915	2925	2915	3133
657	20240702	090500	8363105	2925	2920	2925	2910	809
658	20240702	090400	6001630	2920	2910	2920	2910	940
659	20240702	090300	3265830	2910	2910	2910	2910	34
660	20240702	090200	3166890	2910	2910	2910	2910	370
661	20240702	090100	2090190	2910	2920	2920	2910	43
662	20240702	090000	1964640	2910	2910	2915	2910	675