KissMeData/290120/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211400	12113740	2995	2995	2995	2995	322
3	20240705	211300	12113740	2995	2995	2995	2995	0
4	20240705	211200	12113740	2995	2995	2995	2995	0
5	20240705	211100	12113740	2995	2995	2995	2995	0
6	20240705	211000	12113740	2995	2995	2995	2995	0
7	20240705	210900	12113740	2995	2995	2995	2995	0
8	20240705	210800	12113740	2995	2995	2995	2995	0
9	20240705	210700	12113740	2995	2995	2995	2995	0
10	20240705	210600	12113740	2995	2995	2995	2995	0
11	20240705	210500	12113740	2995	2995	2995	2995	0
12	20240705	210400	12113740	2995	2995	2995	2995	0
13	20240705	210300	12113740	2995	2995	2995	2995	0
14	20240705	210200	12113740	2995	2995	2995	2995	0
15	20240705	210100	12113740	2995	2995	2995	2995	0
16	20240705	210000	12113740	2995	2995	2995	2995	0
17	20240705	205900	12113740	2995	2995	2995	2995	0
18	20240705	205800	12113740	2995	2995	2995	2995	0
19	20240705	205700	12113740	2995	2995	2995	2995	0
20	20240705	205600	12113740	2995	2995	2995	2995	0
21	20240705	205500	12113740	2995	2995	2995	2995	0
22	20240705	205400	12113740	2995	2995	2995	2995	0
23	20240705	205300	12113740	2995	2995	2995	2995	0
24	20240705	205200	12113740	2995	2995	2995	2995	0
25	20240705	205100	12113740	2995	2995	2995	2995	0
26	20240705	205000	12113740	2995	2995	2995	2995	0
27	20240705	204900	12113740	2995	2995	2995	2995	0
28	20240705	204800	12113740	2995	2995	2995	2995	0
29	20240705	204700	12113740	2995	2995	2995	2995	0
30	20240705	204600	12113740	2995	2995	2995	2995	0
31	20240705	204500	12113740	2995	2995	2995	2995	0
32	20240705	204400	12113740	2995	2995	2995	2995	322
33	20240705	204300	12113740	2995	2995	2995	2995	0
34	20240705	204200	12113740	2995	2995	2995	2995	0
35	20240705	204100	12113740	2995	2995	2995	2995	0
36	20240705	204000	12113740	2995	2995	2995	2995	0
37	20240705	203900	12113740	2995	2995	2995	2995	0
38	20240705	203800	12113740	2995	2995	2995	2995	0
39	20240705	203700	12113740	2995	2995	2995	2995	0
40	20240705	203600	12113740	2995	2995	2995	2995	0
41	20240705	203500	12113740	2995	2995	2995	2995	0
42	20240705	203400	12113740	2995	2995	2995	2995	0
43	20240705	203300	12113740	2995	2995	2995	2995	0
44	20240705	203200	12113740	2995	2995	2995	2995	0
45	20240705	203100	12113740	2995	2995	2995	2995	0
46	20240705	203000	12113740	2995	2995	2995	2995	0
47	20240705	202900	12113740	2995	2995	2995	2995	0
48	20240705	202800	12113740	2995	2995	2995	2995	0
49	20240705	202700	12113740	2995	2995	2995	2995	0
50	20240705	202600	12113740	2995	2995	2995	2995	0
51	20240705	202500	12113740	2995	2995	2995	2995	0
52	20240705	202400	12113740	2995	2995	2995	2995	0
53	20240705	202300	12113740	2995	2995	2995	2995	0
54	20240705	202200	12113740	2995	2995	2995	2995	0
55	20240705	202100	12113740	2995	2995	2995	2995	0
56	20240705	202000	12113740	2995	2995	2995	2995	0
57	20240705	201900	12113740	2995	2995	2995	2995	0
58	20240705	201800	12113740	2995	2995	2995	2995	0
59	20240705	201700	12113740	2995	2995	2995	2995	0
60	20240705	201600	12113740	2995	2995	2995	2995	0
61	20240705	201500	12113740	2995	2995	2995	2995	0
62	20240705	201400	12113740	2995	2995	2995	2995	322
63	20240705	201300	12113740	2995	2995	2995	2995	0
64	20240705	201200	12113740	2995	2995	2995	2995	0
65	20240705	201100	12113740	2995	2995	2995	2995	0
66	20240705	201000	12113740	2995	2995	2995	2995	0
67	20240705	200900	12113740	2995	2995	2995	2995	0
68	20240705	200800	12113740	2995	2995	2995	2995	0
69	20240705	200700	12113740	2995	2995	2995	2995	0
70	20240705	200600	12113740	2995	2995	2995	2995	0
71	20240705	200500	12113740	2995	2995	2995	2995	0
72	20240705	200400	12113740	2995	2995	2995	2995	0
73	20240705	200300	12113740	2995	2995	2995	2995	0
74	20240705	200200	12113740	2995	2995	2995	2995	0
75	20240705	200100	12113740	2995	2995	2995	2995	0
76	20240705	200000	12113740	2995	2995	2995	2995	0
77	20240705	195900	12113740	2995	2995	2995	2995	0
78	20240705	195800	12113740	2995	2995	2995	2995	0
79	20240705	195700	12113740	2995	2995	2995	2995	0
80	20240705	195600	12113740	2995	2995	2995	2995	0
81	20240705	195500	12113740	2995	2995	2995	2995	0
82	20240705	195400	12113740	2995	2995	2995	2995	0
83	20240705	195300	12113740	2995	2995	2995	2995	0
84	20240705	195200	12113740	2995	2995	2995	2995	0
85	20240705	195100	12113740	2995	2995	2995	2995	0
86	20240705	195000	12113740	2995	2995	2995	2995	0
87	20240705	194900	12113740	2995	2995	2995	2995	0
88	20240705	194800	12113740	2995	2995	2995	2995	0
89	20240705	194700	12113740	2995	2995	2995	2995	0
90	20240705	194600	12113740	2995	2995	2995	2995	0
91	20240705	194500	12113740	2995	2995	2995	2995	0
92	20240705	194400	12113740	2995	2995	2995	2995	322
93	20240705	194300	12113740	2995	2995	2995	2995	0
94	20240705	194200	12113740	2995	2995	2995	2995	0
95	20240705	194100	12113740	2995	2995	2995	2995	0
96	20240705	194000	12113740	2995	2995	2995	2995	0
97	20240705	193900	12113740	2995	2995	2995	2995	0
98	20240705	193800	12113740	2995	2995	2995	2995	0
99	20240705	193700	12113740	2995	2995	2995	2995	0
100	20240705	193600	12113740	2995	2995	2995	2995	0
101	20240705	193500	12113740	2995	2995	2995	2995	0
102	20240705	193400	12113740	2995	2995	2995	2995	0
103	20240705	193300	12113740	2995	2995	2995	2995	0
104	20240705	193200	12113740	2995	2995	2995	2995	0
105	20240705	193100	12113740	2995	2995	2995	2995	0
106	20240705	193000	12113740	2995	2995	2995	2995	0
107	20240705	192900	12113740	2995	2995	2995	2995	0
108	20240705	192800	12113740	2995	2995	2995	2995	0
109	20240705	192700	12113740	2995	2995	2995	2995	0
110	20240705	192600	12113740	2995	2995	2995	2995	0
111	20240705	192500	12113740	2995	2995	2995	2995	0
112	20240705	192400	12113740	2995	2995	2995	2995	0
113	20240705	192300	12113740	2995	2995	2995	2995	0
114	20240705	192200	12113740	2995	2995	2995	2995	0
115	20240705	192100	12113740	2995	2995	2995	2995	0
116	20240705	192000	12113740	2995	2995	2995	2995	0
117	20240705	191900	12113740	2995	2995	2995	2995	0
118	20240705	191800	12113740	2995	2995	2995	2995	0
119	20240705	191700	12113740	2995	2995	2995	2995	0
120	20240705	191600	12113740	2995	2995	2995	2995	0
121	20240705	191500	12113740	2995	2995	2995	2995	0
122	20240705	191400	12113740	2995	2995	2995	2995	322
123	20240705	191300	12113740	2995	2995	2995	2995	0
124	20240705	191200	12113740	2995	2995	2995	2995	0
125	20240705	191100	12113740	2995	2995	2995	2995	0
126	20240705	191000	12113740	2995	2995	2995	2995	0
127	20240705	190900	12113740	2995	2995	2995	2995	0
128	20240705	190800	12113740	2995	2995	2995	2995	0
129	20240705	190700	12113740	2995	2995	2995	2995	0
130	20240705	190600	12113740	2995	2995	2995	2995	0
131	20240705	190500	12113740	2995	2995	2995	2995	0
132	20240705	190400	12113740	2995	2995	2995	2995	0
133	20240705	190300	12113740	2995	2995	2995	2995	0
134	20240705	190200	12113740	2995	2995	2995	2995	0
135	20240705	190100	12113740	2995	2995	2995	2995	0
136	20240705	190000	12113740	2995	2995	2995	2995	0
137	20240705	185900	12113740	2995	2995	2995	2995	0
138	20240705	185800	12113740	2995	2995	2995	2995	0
139	20240705	185700	12113740	2995	2995	2995	2995	0
140	20240705	185600	12113740	2995	2995	2995	2995	0
141	20240705	185500	12113740	2995	2995	2995	2995	0
142	20240705	185400	12113740	2995	2995	2995	2995	0
143	20240705	185300	12113740	2995	2995	2995	2995	0
144	20240705	185200	12113740	2995	2995	2995	2995	0
145	20240705	185100	12113740	2995	2995	2995	2995	0
146	20240705	185000	12113740	2995	2995	2995	2995	0
147	20240705	184900	12113740	2995	2995	2995	2995	0
148	20240705	184800	12113740	2995	2995	2995	2995	0
149	20240705	184700	12113740	2995	2995	2995	2995	0
150	20240705	184600	12113740	2995	2995	2995	2995	0
151	20240705	184500	12113740	2995	2995	2995	2995	0
152	20240705	184400	12113740	2995	2995	2995	2995	322
153	20240705	184300	12113740	2995	2995	2995	2995	0
154	20240705	184200	12113740	2995	2995	2995	2995	0
155	20240705	184100	12113740	2995	2995	2995	2995	0
156	20240705	184000	12113740	2995	2995	2995	2995	0
157	20240705	183900	12113740	2995	2995	2995	2995	0
158	20240705	183800	12113740	2995	2995	2995	2995	0
159	20240705	183700	12113740	2995	2995	2995	2995	0
160	20240705	183600	12113740	2995	2995	2995	2995	0
161	20240705	183500	12113740	2995	2995	2995	2995	0
162	20240705	183400	12113740	2995	2995	2995	2995	0
163	20240705	183300	12113740	2995	2995	2995	2995	0
164	20240705	183200	12113740	2995	2995	2995	2995	0
165	20240705	183100	12113740	2995	2995	2995	2995	0
166	20240705	183000	12113740	2995	2995	2995	2995	0
167	20240705	182900	12113740	2995	2995	2995	2995	0
168	20240705	182800	12113740	2995	2995	2995	2995	0
169	20240705	182700	12113740	2995	2995	2995	2995	0
170	20240705	182600	12113740	2995	2995	2995	2995	0
171	20240705	182500	12113740	2995	2995	2995	2995	0
172	20240705	182400	12113740	2995	2995	2995	2995	0
173	20240705	182300	12113740	2995	2995	2995	2995	0
174	20240705	182200	12113740	2995	2995	2995	2995	0
175	20240705	182100	12113740	2995	2995	2995	2995	0
176	20240705	182000	12113740	2995	2995	2995	2995	0
177	20240705	181900	12113740	2995	2995	2995	2995	0
178	20240705	181800	12113740	2995	2995	2995	2995	0
179	20240705	181700	12113740	2995	2995	2995	2995	0
180	20240705	181600	12113740	2995	2995	2995	2995	0
181	20240705	181500	12113740	2995	2995	2995	2995	0
182	20240705	181400	12113740	2995	2995	2995	2995	322
183	20240705	181300	12113740	2995	2995	2995	2995	0
184	20240705	181200	12113740	2995	2995	2995	2995	0
185	20240705	181100	12113740	2995	2995	2995	2995	0
186	20240705	181000	12113740	2995	2995	2995	2995	0
187	20240705	180900	12113740	2995	2995	2995	2995	0
188	20240705	180800	12113740	2995	2995	2995	2995	0
189	20240705	180700	12113740	2995	2995	2995	2995	0
190	20240705	180600	12113740	2995	2995	2995	2995	0
191	20240705	180500	12113740	2995	2995	2995	2995	0
192	20240705	180400	12113740	2995	2995	2995	2995	0
193	20240705	180300	12113740	2995	2995	2995	2995	0
194	20240705	180200	12113740	2995	2995	2995	2995	0
195	20240705	180100	12113740	2995	2995	2995	2995	0
196	20240705	180000	12113740	2995	2995	2995	2995	0
197	20240705	175900	12113740	2995	2995	2995	2995	0
198	20240705	175800	12113740	2995	2995	2995	2995	0
199	20240705	175700	12113740	2995	2995	2995	2995	0
200	20240705	175600	12113740	2995	2995	2995	2995	0
201	20240705	175500	12113740	2995	2995	2995	2995	0
202	20240705	175400	12113740	2995	2995	2995	2995	0
203	20240705	175300	12113740	2995	2995	2995	2995	0
204	20240705	175200	12113740	2995	2995	2995	2995	0
205	20240705	175100	12113740	2995	2995	2995	2995	0
206	20240705	175000	12113740	2995	2995	2995	2995	0
207	20240705	174900	12113740	2995	2995	2995	2995	0
208	20240705	174800	12113740	2995	2995	2995	2995	0
209	20240705	174700	12113740	2995	2995	2995	2995	0
210	20240705	174600	12113740	2995	2995	2995	2995	0
211	20240705	174500	12113740	2995	2995	2995	2995	0
212	20240705	174400	12113740	2995	2995	2995	2995	322
213	20240705	174300	12113740	2995	2995	2995	2995	0
214	20240705	174200	12113740	2995	2995	2995	2995	0
215	20240705	174100	12113740	2995	2995	2995	2995	0
216	20240705	174000	12113740	2995	2995	2995	2995	0
217	20240705	173900	12113740	2995	2995	2995	2995	0
218	20240705	173800	12113740	2995	2995	2995	2995	0
219	20240705	173700	12113740	2995	2995	2995	2995	0
220	20240705	173600	12113740	2995	2995	2995	2995	0
221	20240705	173500	12113740	2995	2995	2995	2995	0
222	20240705	173400	12113740	2995	2995	2995	2995	0
223	20240705	173300	12113740	2995	2995	2995	2995	0
224	20240705	173200	12113740	2995	2995	2995	2995	0
225	20240705	173100	12113740	2995	2995	2995	2995	0
226	20240705	173000	12113740	2995	2995	2995	2995	0
227	20240705	172900	12113740	2995	2995	2995	2995	0
228	20240705	172800	12113740	2995	2995	2995	2995	0
229	20240705	172700	12113740	2995	2995	2995	2995	0
230	20240705	172600	12113740	2995	2995	2995	2995	0
231	20240705	172500	12113740	2995	2995	2995	2995	0
232	20240705	172400	12113740	2995	2995	2995	2995	0
233	20240705	172300	12113740	2995	2995	2995	2995	0
234	20240705	172200	12113740	2995	2995	2995	2995	0
235	20240705	172100	12113740	2995	2995	2995	2995	0
236	20240705	172000	12113740	2995	2995	2995	2995	0
237	20240705	171900	12113740	2995	2995	2995	2995	0
238	20240705	171800	12113740	2995	2995	2995	2995	0
239	20240705	171700	12113740	2995	2995	2995	2995	0
240	20240705	171600	12113740	2995	2995	2995	2995	0
241	20240705	171500	12113740	2995	2995	2995	2995	0
242	20240705	171400	12113740	2995	2995	2995	2995	322
243	20240705	171300	12113740	2995	2995	2995	2995	0
244	20240705	171200	12113740	2995	2995	2995	2995	0
245	20240705	171100	12113740	2995	2995	2995	2995	0
246	20240705	171000	12113740	2995	2995	2995	2995	0
247	20240705	170900	12113740	2995	2995	2995	2995	0
248	20240705	170800	12113740	2995	2995	2995	2995	0
249	20240705	170700	12113740	2995	2995	2995	2995	0
250	20240705	170600	12113740	2995	2995	2995	2995	0
251	20240705	170500	12113740	2995	2995	2995	2995	0
252	20240705	170400	12113740	2995	2995	2995	2995	0
253	20240705	170300	12113740	2995	2995	2995	2995	0
254	20240705	170200	12113740	2995	2995	2995	2995	0
255	20240705	170100	12113740	2995	2995	2995	2995	0
256	20240705	170000	12113740	2995	2995	2995	2995	0
257	20240705	165900	12113740	2995	2995	2995	2995	0
258	20240705	165800	12113740	2995	2995	2995	2995	0
259	20240705	165700	12113740	2995	2995	2995	2995	0
260	20240705	165600	12113740	2995	2995	2995	2995	0
261	20240705	165500	12113740	2995	2995	2995	2995	0
262	20240705	165400	12113740	2995	2995	2995	2995	0
263	20240705	165300	12113740	2995	2995	2995	2995	0
264	20240705	165200	12113740	2995	2995	2995	2995	0
265	20240705	165100	12113740	2995	2995	2995	2995	0
266	20240705	165000	12113740	2995	2995	2995	2995	0
267	20240705	164900	12113740	2995	2995	2995	2995	0
268	20240705	164800	12113740	2995	2995	2995	2995	0
269	20240705	164700	12113740	2995	2995	2995	2995	0
270	20240705	164600	12113740	2995	2995	2995	2995	0
271	20240705	164500	12113740	2995	2995	2995	2995	0
272	20240705	164400	12113740	2995	2995	2995	2995	322
273	20240705	164300	12113740	2995	2995	2995	2995	0
274	20240705	164200	12113740	2995	2995	2995	2995	0
275	20240705	164100	12113740	2995	2995	2995	2995	0
276	20240705	164000	12113740	2995	2995	2995	2995	0
277	20240705	163900	12113740	2995	2995	2995	2995	0
278	20240705	163800	12113740	2995	2995	2995	2995	0
279	20240705	163700	12113740	2995	2995	2995	2995	0
280	20240705	163600	12113740	2995	2995	2995	2995	0
281	20240705	163500	12113740	2995	2995	2995	2995	0
282	20240705	163400	12113740	2995	2995	2995	2995	0
283	20240705	163300	12113740	2995	2995	2995	2995	0
284	20240705	163200	12113740	2995	2995	2995	2995	0
285	20240705	163100	12113740	2995	2995	2995	2995	0
286	20240705	163000	12113740	2995	2995	2995	2995	0
287	20240705	162900	12113740	2995	2995	2995	2995	0
288	20240705	162800	12113740	2995	2995	2995	2995	0
289	20240705	162700	12113740	2995	2995	2995	2995	0
290	20240705	162600	12113740	2995	2995	2995	2995	0
291	20240705	162500	12113740	2995	2995	2995	2995	0
292	20240705	162400	12113740	2995	2995	2995	2995	0
293	20240705	162300	12113740	2995	2995	2995	2995	0
294	20240705	162200	12113740	2995	2995	2995	2995	0
295	20240705	162100	12113740	2995	2995	2995	2995	0
296	20240705	162000	12113740	2995	2995	2995	2995	0
297	20240705	161900	12113740	2995	2995	2995	2995	0
298	20240705	161800	12113740	2995	2995	2995	2995	0
299	20240705	161700	12113740	2995	2995	2995	2995	0
300	20240705	161600	12113740	2995	2995	2995	2995	0
301	20240705	161500	12113740	2995	2995	2995	2995	0
302	20240705	161400	12113740	2995	2995	2995	2995	322
303	20240705	161300	12113740	2995	2995	2995	2995	0
304	20240705	161200	12113740	2995	2995	2995	2995	0
305	20240705	161100	12113740	2995	2995	2995	2995	0
306	20240705	161000	12113740	2995	2995	2995	2995	0
307	20240705	160900	12113740	2995	2995	2995	2995	0
308	20240705	160800	12113740	2995	2995	2995	2995	0
309	20240705	160700	12113740	2995	2995	2995	2995	0
310	20240705	160600	12113740	2995	2995	2995	2995	0
311	20240705	160500	12113740	2995	2995	2995	2995	0
312	20240705	160400	12113740	2995	2995	2995	2995	0
313	20240705	160300	12113740	2995	2995	2995	2995	0
314	20240705	160200	12113740	2995	2995	2995	2995	0
315	20240705	160100	12113740	2995	2995	2995	2995	0
316	20240705	160000	12113740	2995	2995	2995	2995	0
317	20240705	155900	12113740	2995	2995	2995	2995	0
318	20240705	155800	12113740	2995	2995	2995	2995	0
319	20240705	155700	12113740	2995	2995	2995	2995	0
320	20240705	155600	12113740	2995	2995	2995	2995	0
321	20240705	155500	12113740	2995	2995	2995	2995	0
322	20240705	155400	12113740	2995	2995	2995	2995	0
323	20240705	155300	12113740	2995	2995	2995	2995	0
324	20240705	155200	12113740	2995	2995	2995	2995	0
325	20240705	155100	12113740	2995	2995	2995	2995	0
326	20240705	155000	12113740	2995	2995	2995	2995	0
327	20240705	154900	12113740	2995	2995	2995	2995	0
328	20240705	154800	12113740	2995	2995	2995	2995	0
329	20240705	154700	12113740	2995	2995	2995	2995	0
330	20240705	154600	12113740	2995	2995	2995	2995	0
331	20240705	154500	12113740	2995	2995	2995	2995	0
332	20240705	154400	12113740	2995	2995	2995	2995	322
333	20240705	154300	12113740	2995	2995	2995	2995	0
334	20240705	154200	12113740	2995	2995	2995	2995	0
335	20240705	154100	12113740	2995	2995	2995	2995	0
336	20240705	154000	12113740	2995	2995	2995	2995	0
337	20240705	153900	12113740	2995	2995	2995	2995	0
338	20240705	153800	12113740	2995	2995	2995	2995	0
339	20240705	153700	12113740	2995	2995	2995	2995	0
340	20240705	153600	12113740	2995	2995	2995	2995	0
341	20240705	153500	12113740	2995	2995	2995	2995	0
342	20240705	153400	12113740	2995	2995	2995	2995	0
343	20240705	153300	12113740	2995	2995	2995	2995	0
344	20240705	153200	12113740	2995	2995	2995	2995	0
345	20240705	153100	12113740	2995	2995	2995	2995	0
346	20240705	153000	12113740	2995	2995	2995	2995	322
347	20240705	152900	11149350	2985	2985	2985	2985	0
348	20240705	152800	11149350	2985	2985	2985	2985	0
349	20240705	152700	11149350	2985	2985	2985	2985	0
350	20240705	152600	11149350	2985	2985	2985	2985	0
351	20240705	152500	11149350	2985	2985	2985	2985	0
352	20240705	152400	11149350	2985	2985	2985	2985	0
353	20240705	152300	11149350	2985	2985	2985	2985	0
354	20240705	152200	11149350	2985	2985	2985	2985	0
355	20240705	152100	11149350	2985	2985	2985	2985	0
356	20240705	152000	11149350	2985	2985	2985	2985	0
357	20240705	151900	11149350	2985	2985	2985	2985	0
358	20240705	151800	11149350	2985	2985	2985	2985	0
359	20240705	151700	11149350	2985	2985	2985	2985	0
360	20240705	151600	11149350	2985	2985	2985	2985	0
361	20240705	151500	11149350	2985	2985	2985	2985	1
362	20240705	151400	11146365	2985	2985	2985	2985	0
363	20240705	151300	11146365	2985	2985	2985	2985	0
364	20240705	151200	11146365	2985	2985	2985	2985	0
365	20240705	151100	11146365	2985	2985	2985	2985	0
366	20240705	151000	11146365	2985	2985	2985	2985	20
367	20240705	150900	11086665	2985	2985	2985	2985	0
368	20240705	150800	11086665	2985	2985	2985	2985	0
369	20240705	150700	11086665	2985	2985	2985	2985	2
370	20240705	150600	11080695	2985	2985	2985	2985	0
371	20240705	150500	11080695	2985	2985	2985	2985	0
372	20240705	150400	11080695	2985	2985	2985	2985	0
373	20240705	150300	11080695	2985	2985	2985	2985	0
374	20240705	150200	11080695	2985	2985	2985	2985	0
375	20240705	150100	11080695	2985	2985	2985	2985	0
376	20240705	150000	11080695	2985	2985	2985	2985	0
377	20240705	145900	11080695	2985	2985	2985	2985	0
378	20240705	145800	11080695	2985	2985	2985	2985	0
379	20240705	145700	11080695	2985	2985	2985	2985	0
380	20240705	145600	11080695	2985	2985	2985	2985	0
381	20240705	145500	11080695	2985	2985	2985	2985	0
382	20240705	145400	11080695	2985	2985	2985	2985	0
383	20240705	145300	11080695	2985	2985	2985	2985	0
384	20240705	145200	11080695	2985	2985	2985	2985	0
385	20240705	145100	11080695	2985	2985	2985	2985	0
386	20240705	145000	11080695	2985	2985	2985	2985	0
387	20240705	144900	11080695	2985	2985	2985	2985	0
388	20240705	144800	11080695	2985	2985	2985	2985	0
389	20240705	144700	11080695	2985	2985	2985	2985	3
390	20240705	144600	11071740	2985	2985	2985	2985	0
391	20240705	144500	11071740	2985	2985	2985	2985	0
392	20240705	144400	11071740	2985	2985	2985	2985	0
393	20240705	144300	11071740	2985	2985	2985	2985	0
394	20240705	144200	11071740	2985	2985	2985	2985	0
395	20240705	144100	11071740	2985	2985	2985	2985	0
396	20240705	144000	11071740	2985	2985	2985	2985	0
397	20240705	143900	11071740	2985	2985	2985	2985	0
398	20240705	143800	11071740	2985	2985	2985	2985	30
399	20240705	143700	10982190	2985	2985	2985	2985	60
400	20240705	143600	10803090	2985	2985	2985	2985	0
401	20240705	143500	10803090	2985	2985	2985	2985	0
402	20240705	143400	10803090	2985	2985	2985	2985	0
403	20240705	143300	10803090	2985	2985	2985	2985	0
404	20240705	143200	10803090	2985	2985	2985	2985	0
405	20240705	143100	10803090	2985	2985	2985	2985	0
406	20240705	143000	10803090	2985	2985	2985	2985	0
407	20240705	142900	10803090	2985	2985	2985	2985	0
408	20240705	142800	10803090	2985	2985	2985	2985	0
409	20240705	142700	10803090	2985	2985	2985	2985	1
410	20240705	142600	10800105	2985	2985	2985	2985	0
411	20240705	142500	10800105	2985	2985	2985	2985	0
412	20240705	142400	10800105	2985	2985	2985	2985	0
413	20240705	142300	10800105	2985	2985	2985	2985	0
414	20240705	142200	10800105	2985	2985	2985	2985	0
415	20240705	142100	10800105	2985	2985	2985	2985	0
416	20240705	142000	10800105	2985	2985	2985	2985	0
417	20240705	141900	10800105	2985	2985	2985	2985	0
418	20240705	141800	10800105	2985	2985	2985	2985	185
419	20240705	141700	10247880	2985	2985	2985	2985	150
420	20240705	141600	9800130	2985	2985	2985	2985	0
421	20240705	141500	9800130	2985	2985	2985	2985	0
422	20240705	141400	9800130	2985	2985	2985	2985	0
423	20240705	141300	9800130	2985	2985	2985	2985	0
424	20240705	141200	9800130	2985	2985	2985	2985	0
425	20240705	141100	9800130	2985	2985	2985	2985	0
426	20240705	141000	9800130	2985	2985	2985	2985	0
427	20240705	140900	9800130	2985	2985	2985	2985	0
428	20240705	140800	9800130	2985	2985	2985	2985	1
429	20240705	140700	9797145	2980	2980	2980	2980	0
430	20240705	140600	9797145	2980	2980	2980	2980	0
431	20240705	140500	9797145	2980	2980	2980	2980	0
432	20240705	140400	9797145	2980	2980	2980	2980	0
433	20240705	140300	9797145	2980	2980	2980	2980	0
434	20240705	140200	9797145	2980	2980	2980	2980	0
435	20240705	140100	9797145	2980	2980	2980	2980	0
436	20240705	140000	9797145	2980	2980	2980	2980	0
437	20240705	135900	9797145	2980	2980	2980	2980	0
438	20240705	135800	9797145	2980	2980	2980	2980	0
439	20240705	135700	9797145	2980	2980	2980	2980	0
440	20240705	135600	9797145	2980	2980	2980	2980	0
441	20240705	135500	9797145	2980	2980	2980	2980	0
442	20240705	135400	9797145	2980	2980	2980	2980	0
443	20240705	135300	9797145	2980	2980	2980	2980	0
444	20240705	135200	9797145	2980	2980	2980	2980	0
445	20240705	135100	9797145	2980	2980	2980	2980	0
446	20240705	135000	9797145	2980	2980	2980	2980	0
447	20240705	134900	9797145	2980	2980	2980	2980	0
448	20240705	134800	9797145	2980	2980	2980	2980	0
449	20240705	134700	9797145	2980	2980	2980	2980	0
450	20240705	134600	9797145	2980	2980	2980	2980	0
451	20240705	134500	9797145	2980	2980	2980	2980	0
452	20240705	134400	9797145	2980	2980	2980	2980	100
453	20240705	134300	9499145	2980	2980	2980	2980	0
454	20240705	134200	9499145	2980	2980	2980	2980	4
455	20240705	134100	9487225	2985	2985	2985	2985	0
456	20240705	134000	9487225	2985	2985	2985	2985	0
457	20240705	133900	9487225	2985	2985	2985	2985	1
458	20240705	133800	9484240	2985	2985	2985	2985	0
459	20240705	133700	9484240	2985	2985	2985	2985	0
460	20240705	133600	9484240	2985	2985	2985	2985	0
461	20240705	133500	9484240	2985	2985	2985	2985	0
462	20240705	133400	9484240	2985	2985	2985	2985	0
463	20240705	133300	9484240	2985	2985	2985	2985	0
464	20240705	133200	9484240	2985	2985	2985	2985	0
465	20240705	133100	9484240	2985	2985	2985	2985	0
466	20240705	133000	9484240	2985	2985	2985	2985	0
467	20240705	132900	9484240	2985	2985	2985	2985	121
468	20240705	132800	9123055	2985	2985	2985	2985	0
469	20240705	132700	9123055	2985	2985	2985	2985	0
470	20240705	132600	9123055	2985	2985	2985	2985	0
471	20240705	132500	9123055	2985	2985	2985	2985	0
472	20240705	132400	9123055	2985	2985	2985	2985	0
473	20240705	132300	9123055	2985	2985	2985	2985	0
474	20240705	132200	9123055	2985	2985	2985	2985	0
475	20240705	132100	9123055	2985	2985	2985	2985	0
476	20240705	132000	9123055	2985	2985	2985	2985	0
477	20240705	131900	9123055	2985	2985	2985	2985	0
478	20240705	131800	9123055	2985	2985	2985	2985	0
479	20240705	131700	9123055	2985	2985	2985	2985	0
480	20240705	131600	9123055	2985	2985	2985	2985	0
481	20240705	131500	9123055	2985	2985	2985	2985	0
482	20240705	131400	9123055	2985	2980	2985	2980	38
483	20240705	131300	9009655	2985	2985	2985	2985	0
484	20240705	131200	9009655	2985	2985	2985	2985	0
485	20240705	131100	9009655	2985	2985	2985	2985	0
486	20240705	131000	9009655	2985	2985	2985	2985	0
487	20240705	130900	9009655	2985	2985	2985	2985	0
488	20240705	130800	9009655	2985	2985	2985	2985	0
489	20240705	130700	9009655	2985	2985	2985	2985	0
490	20240705	130600	9009655	2985	2985	2985	2985	0
491	20240705	130500	9009655	2985	2985	2985	2985	0
492	20240705	130400	9009655	2985	2985	2985	2985	0
493	20240705	130300	9009655	2985	2985	2985	2985	0
494	20240705	130200	9009655	2985	2985	2985	2985	500
495	20240705	130100	7517155	2980	2980	2980	2980	0
496	20240705	130000	7517155	2980	2980	2980	2980	0
497	20240705	125900	7517155	2980	2980	2980	2980	0
498	20240705	125800	7517155	2980	2980	2980	2980	0
499	20240705	125700	7517155	2980	2980	2980	2980	0
500	20240705	125600	7517155	2980	2980	2980	2980	0
501	20240705	125500	7517155	2980	2980	2980	2980	0
502	20240705	125400	7517155	2980	2980	2980	2980	0
503	20240705	125300	7517155	2980	2980	2980	2980	0
504	20240705	125200	7517155	2980	2980	2980	2980	0
505	20240705	125100	7517155	2980	2980	2980	2980	0
506	20240705	125000	7517155	2980	2980	2980	2980	0
507	20240705	124900	7517155	2980	2980	2980	2980	0
508	20240705	124800	7517155	2980	2980	2980	2980	0
509	20240705	124700	7517155	2980	2980	2980	2980	0
510	20240705	124600	7517155	2980	2980	2980	2980	38
511	20240705	124500	7403915	2980	2980	2980	2980	0
512	20240705	124400	7403915	2980	2980	2980	2980	0
513	20240705	124300	7403915	2980	2980	2980	2980	0
514	20240705	124200	7403915	2980	2980	2980	2980	0
515	20240705	124100	7403915	2980	2980	2980	2980	0
516	20240705	124000	7403915	2980	2980	2980	2980	0
517	20240705	123900	7403915	2980	2980	2980	2980	0
518	20240705	123800	7403915	2980	2980	2980	2980	0
519	20240705	123700	7403915	2980	2980	2980	2980	0
520	20240705	123600	7403915	2980	2980	2980	2980	0
521	20240705	123500	7403915	2980	2980	2980	2980	0
522	20240705	123400	7403915	2980	2980	2980	2980	0
523	20240705	123300	7403915	2980	2980	2980	2980	0
524	20240705	123200	7403915	2980	2980	2980	2980	0
525	20240705	123100	7403915	2980	2980	2980	2980	0
526	20240705	123000	7403915	2980	2980	2980	2980	0
527	20240705	122900	7403915	2980	2980	2980	2980	0
528	20240705	122800	7403915	2980	2980	2980	2980	0
529	20240705	122700	7403915	2980	2980	2980	2980	0
530	20240705	122600	7403915	2980	2980	2980	2980	0
531	20240705	122500	7403915	2980	2980	2980	2980	0
532	20240705	122400	7403915	2980	2980	2980	2980	0
533	20240705	122300	7403915	2980	2980	2980	2980	10
534	20240705	122200	7374115	2980	2980	2980	2980	0
535	20240705	122100	7374115	2980	2980	2980	2980	0
536	20240705	122000	7374115	2980	2980	2980	2980	0
537	20240705	121900	7374115	2980	2980	2980	2980	0
538	20240705	121800	7374115	2980	2980	2980	2980	0
539	20240705	121700	7374115	2980	2980	2980	2980	0
540	20240705	121600	7374115	2980	2980	2980	2980	0
541	20240705	121500	7374115	2980	2980	2980	2980	0
542	20240705	121400	7374115	2980	2980	2980	2980	0
543	20240705	121300	7374115	2980	2980	2980	2980	0
544	20240705	121200	7374115	2980	2980	2980	2980	0
545	20240705	121100	7374115	2980	2980	2980	2980	0
546	20240705	121000	7374115	2980	2980	2980	2980	0
547	20240705	120900	7374115	2980	2980	2980	2980	0
548	20240705	120800	7374115	2980	2980	2980	2980	0
549	20240705	120700	7374115	2980	2980	2980	2980	0
550	20240705	120600	7374115	2980	2980	2980	2980	1
551	20240705	120500	7371135	2960	2960	2960	2960	0
552	20240705	120400	7371135	2960	2960	2960	2960	0
553	20240705	120300	7371135	2960	2960	2960	2960	0
554	20240705	120200	7371135	2960	2960	2960	2960	0
555	20240705	120100	7371135	2960	2960	2960	2960	0
556	20240705	120000	7371135	2960	2960	2960	2960	0
557	20240705	115900	7371135	2960	2960	2960	2960	0
558	20240705	115800	7371135	2960	2960	2960	2960	0
559	20240705	115700	7371135	2960	2960	2960	2960	0
560	20240705	115600	7371135	2960	2965	2965	2960	200
561	20240705	115500	6778970	2970	2970	2970	2970	0
562	20240705	115400	6778970	2970	2970	2970	2970	0
563	20240705	115300	6778970	2970	2970	2970	2970	0
564	20240705	115200	6778970	2970	2970	2970	2970	0
565	20240705	115100	6778970	2970	2970	2970	2970	0
566	20240705	115000	6778970	2970	2970	2970	2970	0
567	20240705	114900	6778970	2970	2970	2970	2970	0
568	20240705	114800	6778970	2970	2970	2970	2970	60
569	20240705	114700	6600770	2970	2970	2970	2970	0
570	20240705	114600	6600770	2970	2970	2970	2970	0
571	20240705	114500	6600770	2970	2970	2970	2970	0
572	20240705	114400	6600770	2970	2970	2970	2970	0
573	20240705	114300	6600770	2970	2970	2970	2970	0
574	20240705	114200	6600770	2970	2970	2970	2970	0
575	20240705	114100	6600770	2970	2970	2970	2970	0
576	20240705	114000	6600770	2970	2970	2970	2970	0
577	20240705	113900	6600770	2970	2970	2970	2970	0
578	20240705	113800	6600770	2970	2970	2970	2970	0
579	20240705	113700	6600770	2970	2970	2970	2970	0
580	20240705	113600	6600770	2970	2970	2970	2970	0
581	20240705	113500	6600770	2970	2970	2970	2970	0
582	20240705	113400	6600770	2970	2970	2970	2970	0
583	20240705	113300	6600770	2970	2970	2970	2970	0
584	20240705	113200	6600770	2970	2970	2970	2970	0
585	20240705	113100	6600770	2970	2970	2970	2970	0
586	20240705	113000	6600770	2970	2970	2970	2970	0
587	20240705	112900	6600770	2970	2970	2970	2970	0
588	20240705	112800	6600770	2970	2970	2970	2970	1
589	20240705	112700	6597800	2970	2970	2970	2970	0
590	20240705	112600	6597800	2970	2970	2970	2970	0
591	20240705	112500	6597800	2970	2970	2970	2970	0
592	20240705	112400	6597800	2970	2970	2970	2970	0
593	20240705	112300	6597800	2970	2970	2970	2970	0
594	20240705	112200	6597800	2970	2970	2970	2970	0
595	20240705	112100	6597800	2970	2970	2970	2970	0
596	20240705	112000	6597800	2970	2970	2970	2970	0
597	20240705	111900	6597800	2970	2970	2970	2970	0
598	20240705	111800	6597800	2970	2970	2970	2970	0
599	20240705	111700	6597800	2970	2970	2970	2970	0
600	20240705	111600	6597800	2970	2970	2970	2970	1
601	20240705	111500	6594830	2960	2960	2960	2960	0
602	20240705	111400	6594830	2960	2960	2960	2960	0
603	20240705	111300	6594830	2960	2960	2960	2960	0
604	20240705	111200	6594830	2960	2960	2960	2960	0
605	20240705	111100	6594830	2960	2960	2960	2960	0
606	20240705	111000	6594830	2960	2960	2960	2960	0
607	20240705	110900	6594830	2960	2960	2960	2960	0
608	20240705	110800	6594830	2960	2960	2960	2960	0
609	20240705	110700	6594830	2960	2960	2960	2960	0
610	20240705	110600	6594830	2960	2960	2960	2960	0
611	20240705	110500	6594830	2960	2960	2960	2960	0
612	20240705	110400	6594830	2960	2960	2960	2960	0
613	20240705	110300	6594830	2960	2960	2960	2960	90
614	20240705	110200	6328430	2960	2960	2960	2960	0
615	20240705	110100	6328430	2960	2960	2960	2960	0
616	20240705	110000	6328430	2960	2960	2960	2960	0
617	20240705	105900	6328430	2960	2960	2960	2960	0
618	20240705	105800	6328430	2960	2960	2960	2960	0
619	20240705	105700	6328430	2960	2960	2960	2960	0
620	20240705	105600	6328430	2960	2960	2960	2960	0
621	20240705	105500	6328430	2960	2960	2960	2960	0
622	20240705	105400	6328430	2960	2960	2960	2960	0
623	20240705	105300	6328430	2960	2960	2960	2960	0
624	20240705	105200	6328430	2960	2960	2960	2960	300
625	20240705	105100	5440430	2965	2965	2965	2965	0
626	20240705	105000	5440430	2965	2965	2965	2965	0
627	20240705	104900	5440430	2965	2970	2970	2965	67
628	20240705	104800	5241770	2985	2985	2985	2985	85
629	20240705	104700	4988045	2990	2990	2990	2990	0
630	20240705	104600	4988045	2990	2990	2990	2990	0
631	20240705	104500	4988045	2990	2990	2990	2990	0
632	20240705	104400	4988045	2990	2990	2990	2990	0
633	20240705	104300	4988045	2990	2990	2990	2990	0
634	20240705	104200	4988045	2990	2990	2990	2990	0
635	20240705	104100	4988045	2990	2990	2990	2990	0
636	20240705	104000	4988045	2990	2990	2990	2990	0
637	20240705	103900	4988045	2990	2990	2990	2990	0
638	20240705	103800	4988045	2990	2990	2990	2990	0
639	20240705	103700	4988045	2990	2990	2990	2990	0
640	20240705	103600	4988045	2990	2990	2990	2990	0
641	20240705	103500	4988045	2990	2990	2990	2990	0
642	20240705	103400	4988045	2990	2990	2990	2990	0
643	20240705	103300	4988045	2990	2990	2990	2990	0
644	20240705	103200	4988045	2990	2990	2990	2990	0
645	20240705	103100	4988045	2990	2990	2990	2990	0
646	20240705	103000	4988045	2990	2990	2990	2990	0
647	20240705	102900	4988045	2990	2990	2990	2990	0
648	20240705	102800	4988045	2990	2990	2990	2990	0
649	20240705	102700	4988045	2990	2990	2990	2990	0
650	20240705	102600	4988045	2990	2990	2990	2990	1
651	20240705	102500	4985055	2995	2995	2995	2995	1
652	20240705	102400	4982060	2995	2995	2995	2995	0
653	20240705	102300	4982060	2995	2995	2995	2995	0
654	20240705	102200	4982060	2995	2995	2995	2995	0
655	20240705	102100	4982060	2995	2995	2995	2995	0
656	20240705	102000	4982060	2995	2995	2995	2995	0
657	20240705	101900	4982060	2995	2995	2995	2995	0
658	20240705	101800	4982060	2995	2995	2995	2995	0
659	20240705	101700	4982060	2995	2995	2995	2995	0
660	20240705	101600	4982060	2995	2995	2995	2995	0
661	20240705	101500	4982060	2995	2995	2995	2995	0
662	20240705	101400	4982060	2995	2995	2995	2995	0
663	20240705	101300	4982060	2995	2995	2995	2995	0
664	20240705	101200	4982060	2995	2995	2995	2995	0
665	20240705	101100	4982060	2995	2995	2995	2995	0
666	20240705	101000	4982060	2995	2995	2995	2995	0
667	20240705	100900	4982060	2995	2995	2995	2995	0
668	20240705	100800	4982060	2995	2995	2995	2995	0
669	20240705	100700	4982060	2995	2995	2995	2995	0
670	20240705	100600	4982060	2995	2995	2995	2995	0
671	20240705	100500	4982060	2995	2995	2995	2995	0
672	20240705	100400	4982060	2995	2995	2995	2995	1
673	20240705	100300	4979065	2995	2995	2995	2995	0
674	20240705	100200	4979065	2995	2995	2995	2995	0
675	20240705	100100	4979065	2995	2995	2995	2995	0
676	20240705	100000	4979065	2995	2995	2995	2995	1
677	20240705	095900	4976070	2995	2995	2995	2995	6
678	20240705	095800	4958100	2995	2995	2995	2995	0
679	20240705	095700	4958100	2995	2995	2995	2995	2
680	20240705	095600	4952110	2980	2980	2980	2980	0
681	20240705	095500	4952110	2980	2980	2980	2980	0
682	20240705	095400	4952110	2980	2980	2980	2980	0
683	20240705	095300	4952110	2980	2980	2980	2980	0
684	20240705	095200	4952110	2980	2980	2980	2980	0
685	20240705	095100	4952110	2980	2980	2980	2980	0
686	20240705	095000	4952110	2980	2980	2980	2980	0
687	20240705	094900	4952110	2980	2980	2980	2980	0
688	20240705	094800	4952110	2980	2980	2980	2980	0
689	20240705	094700	4952110	2980	2980	2980	2980	0
690	20240705	094600	4952110	2980	2980	2980	2980	0
691	20240705	094500	4952110	2980	2980	2980	2980	9
692	20240705	094400	4925290	2980	2980	2980	2980	10
693	20240705	094300	4895490	2995	2995	2995	2995	0
694	20240705	094200	4895490	2995	2995	2995	2995	0
695	20240705	094100	4895490	2995	2995	2995	2995	0
696	20240705	094000	4895490	2995	2995	2995	2995	22
697	20240705	093900	4829600	2995	3000	3000	2995	82
698	20240705	093800	4583990	3005	3005	3005	3005	0
699	20240705	093700	4583990	3005	3005	3005	3005	207
700	20240705	093600	3961955	2965	2965	2965	2965	2
701	20240705	093500	3956025	2965	2965	2965	2965	0
702	20240705	093400	3956025	2965	2965	2965	2965	0
703	20240705	093300	3956025	2965	2965	2965	2965	0
704	20240705	093200	3956025	2965	3000	3000	2965	2
705	20240705	093100	3950060	3005	2975	3005	2975	66
706	20240705	093000	3753225	2960	2960	2960	2960	0
707	20240705	092900	3753225	2960	2960	2960	2960	0
708	20240705	092800	3753225	2960	2960	2960	2960	0
709	20240705	092700	3753225	2960	2960	2960	2960	0
710	20240705	092600	3753225	2960	2960	2960	2960	33
711	20240705	092500	3655545	2975	2975	2975	2975	0
712	20240705	092400	3655545	2975	2975	2975	2975	0
713	20240705	092300	3655545	2975	2975	2975	2975	0
714	20240705	092200	3655545	2975	2975	2975	2975	0
715	20240705	092100	3655545	2975	2975	2975	2975	1
716	20240705	092000	3652570	2955	2955	2955	2955	0
717	20240705	091900	3652570	2955	2955	2955	2955	0
718	20240705	091800	3652570	2955	2955	2955	2955	0
719	20240705	091700	3652570	2955	2955	2955	2955	0
720	20240705	091600	3652570	2955	2955	2955	2955	0
721	20240705	091500	3652570	2955	2955	2955	2955	0
722	20240705	091400	3652570	2955	2955	2955	2955	0
723	20240705	091300	3652570	2955	2955	2955	2955	0
724	20240705	091200	3652570	2955	2955	2955	2955	0
725	20240705	091100	3652570	2955	2960	2960	2955	18
726	20240705	091000	3599375	2960	2960	2960	2960	1215
727	20240705	090900	2975	2975	2975	2975	2975	0
728	20240705	090800	2975	2975	2975	2975	2975	0
729	20240705	090700	2975	2975	2975	2975	2975	0
730	20240705	090600	2975	2975	2975	2975	2975	0
731	20240705	090500	2975	2975	2975	2975	2975	1
732	20240705	090400	0	2960	2960	2960	2960	0
733	20240705	090300	0	2960	2960	2960	2960	0
734	20240705	090200	0	2960	2960	2960	2960	0
735	20240705	090100	0	2960	2960	2960	2960	0
736	20240705	090000	0	2960	2960	2960	2960	0