KissMeData/187660/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204000	146962245	3000	3000	3000	3000	992
3	20240702	203900	146962245	3000	3000	3000	3000	0
4	20240702	203800	146962245	3000	3000	3000	3000	0
5	20240702	203700	146962245	3000	3000	3000	3000	0
6	20240702	203600	146962245	3000	3000	3000	3000	0
7	20240702	203500	146962245	3000	3000	3000	3000	0
8	20240702	203400	146962245	3000	3000	3000	3000	0
9	20240702	203300	146962245	3000	3000	3000	3000	0
10	20240702	203200	146962245	3000	3000	3000	3000	0
11	20240702	203100	146962245	3000	3000	3000	3000	0
12	20240702	203000	146962245	3000	3000	3000	3000	0
13	20240702	202900	146962245	3000	3000	3000	3000	0
14	20240702	202800	146962245	3000	3000	3000	3000	0
15	20240702	202700	146962245	3000	3000	3000	3000	0
16	20240702	202600	146962245	3000	3000	3000	3000	0
17	20240702	202500	146962245	3000	3000	3000	3000	0
18	20240702	202400	146962245	3000	3000	3000	3000	0
19	20240702	202300	146962245	3000	3000	3000	3000	0
20	20240702	202200	146962245	3000	3000	3000	3000	0
21	20240702	202100	146962245	3000	3000	3000	3000	0
22	20240702	202000	146962245	3000	3000	3000	3000	0
23	20240702	201900	146962245	3000	3000	3000	3000	0
24	20240702	201800	146962245	3000	3000	3000	3000	0
25	20240702	201700	146962245	3000	3000	3000	3000	0
26	20240702	201600	146962245	3000	3000	3000	3000	0
27	20240702	201500	146962245	3000	3000	3000	3000	0
28	20240702	201400	146962245	3000	3000	3000	3000	0
29	20240702	201300	146962245	3000	3000	3000	3000	0
30	20240702	201200	146962245	3000	3000	3000	3000	0
31	20240702	201100	146962245	3000	3000	3000	3000	0
32	20240702	201000	146962245	3000	3000	3000	3000	992
33	20240702	200900	146962245	3000	3000	3000	3000	0
34	20240702	200800	146962245	3000	3000	3000	3000	0
35	20240702	200700	146962245	3000	3000	3000	3000	0
36	20240702	200600	146962245	3000	3000	3000	3000	0
37	20240702	200500	146962245	3000	3000	3000	3000	0
38	20240702	200400	146962245	3000	3000	3000	3000	0
39	20240702	200300	146962245	3000	3000	3000	3000	0
40	20240702	200200	146962245	3000	3000	3000	3000	0
41	20240702	200100	146962245	3000	3000	3000	3000	0
42	20240702	200000	146962245	3000	3000	3000	3000	0
43	20240702	195900	146962245	3000	3000	3000	3000	0
44	20240702	195800	146962245	3000	3000	3000	3000	0
45	20240702	195700	146962245	3000	3000	3000	3000	0
46	20240702	195600	146962245	3000	3000	3000	3000	0
47	20240702	195500	146962245	3000	3000	3000	3000	0
48	20240702	195400	146962245	3000	3000	3000	3000	0
49	20240702	195300	146962245	3000	3000	3000	3000	0
50	20240702	195200	146962245	3000	3000	3000	3000	0
51	20240702	195100	146962245	3000	3000	3000	3000	0
52	20240702	195000	146962245	3000	3000	3000	3000	0
53	20240702	194900	146962245	3000	3000	3000	3000	0
54	20240702	194800	146962245	3000	3000	3000	3000	0
55	20240702	194700	146962245	3000	3000	3000	3000	0
56	20240702	194600	146962245	3000	3000	3000	3000	0
57	20240702	194500	146962245	3000	3000	3000	3000	0
58	20240702	194400	146962245	3000	3000	3000	3000	0
59	20240702	194300	146962245	3000	3000	3000	3000	0
60	20240702	194200	146962245	3000	3000	3000	3000	0
61	20240702	194100	146962245	3000	3000	3000	3000	0
62	20240702	194000	146962245	3000	3000	3000	3000	992
63	20240702	193900	146962245	3000	3000	3000	3000	0
64	20240702	193800	146962245	3000	3000	3000	3000	0
65	20240702	193700	146962245	3000	3000	3000	3000	0
66	20240702	193600	146962245	3000	3000	3000	3000	0
67	20240702	193500	146962245	3000	3000	3000	3000	0
68	20240702	193400	146962245	3000	3000	3000	3000	0
69	20240702	193300	146962245	3000	3000	3000	3000	0
70	20240702	193200	146962245	3000	3000	3000	3000	0
71	20240702	193100	146962245	3000	3000	3000	3000	0
72	20240702	193000	146962245	3000	3000	3000	3000	0
73	20240702	192900	146962245	3000	3000	3000	3000	0
74	20240702	192800	146962245	3000	3000	3000	3000	0
75	20240702	192700	146962245	3000	3000	3000	3000	0
76	20240702	192600	146962245	3000	3000	3000	3000	0
77	20240702	192500	146962245	3000	3000	3000	3000	0
78	20240702	192400	146962245	3000	3000	3000	3000	0
79	20240702	192300	146962245	3000	3000	3000	3000	0
80	20240702	192200	146962245	3000	3000	3000	3000	0
81	20240702	192100	146962245	3000	3000	3000	3000	0
82	20240702	192000	146962245	3000	3000	3000	3000	0
83	20240702	191900	146962245	3000	3000	3000	3000	0
84	20240702	191800	146962245	3000	3000	3000	3000	0
85	20240702	191700	146962245	3000	3000	3000	3000	0
86	20240702	191600	146962245	3000	3000	3000	3000	0
87	20240702	191500	146962245	3000	3000	3000	3000	0
88	20240702	191400	146962245	3000	3000	3000	3000	0
89	20240702	191300	146962245	3000	3000	3000	3000	0
90	20240702	191200	146962245	3000	3000	3000	3000	0
91	20240702	191100	146962245	3000	3000	3000	3000	0
92	20240702	191000	146962245	3000	3000	3000	3000	992
93	20240702	190900	146962245	3000	3000	3000	3000	0
94	20240702	190800	146962245	3000	3000	3000	3000	0
95	20240702	190700	146962245	3000	3000	3000	3000	0
96	20240702	190600	146962245	3000	3000	3000	3000	0
97	20240702	190500	146962245	3000	3000	3000	3000	0
98	20240702	190400	146962245	3000	3000	3000	3000	0
99	20240702	190300	146962245	3000	3000	3000	3000	0
100	20240702	190200	146962245	3000	3000	3000	3000	0
101	20240702	190100	146962245	3000	3000	3000	3000	0
102	20240702	190000	146962245	3000	3000	3000	3000	0
103	20240702	185900	146962245	3000	3000	3000	3000	0
104	20240702	185800	146962245	3000	3000	3000	3000	0
105	20240702	185700	146962245	3000	3000	3000	3000	0
106	20240702	185600	146962245	3000	3000	3000	3000	0
107	20240702	185500	146962245	3000	3000	3000	3000	0
108	20240702	185400	146962245	3000	3000	3000	3000	0
109	20240702	185300	146962245	3000	3000	3000	3000	0
110	20240702	185200	146962245	3000	3000	3000	3000	0
111	20240702	185100	146962245	3000	3000	3000	3000	0
112	20240702	185000	146962245	3000	3000	3000	3000	0
113	20240702	184900	146962245	3000	3000	3000	3000	0
114	20240702	184800	146962245	3000	3000	3000	3000	0
115	20240702	184700	146962245	3000	3000	3000	3000	0
116	20240702	184600	146962245	3000	3000	3000	3000	0
117	20240702	184500	146962245	3000	3000	3000	3000	0
118	20240702	184400	146962245	3000	3000	3000	3000	0
119	20240702	184300	146962245	3000	3000	3000	3000	0
120	20240702	184200	146962245	3000	3000	3000	3000	0
121	20240702	184100	146962245	3000	3000	3000	3000	0
122	20240702	184000	146962245	3000	3000	3000	3000	992
123	20240702	183900	146962245	3000	3000	3000	3000	0
124	20240702	183800	146962245	3000	3000	3000	3000	0
125	20240702	183700	146962245	3000	3000	3000	3000	0
126	20240702	183600	146962245	3000	3000	3000	3000	0
127	20240702	183500	146962245	3000	3000	3000	3000	0
128	20240702	183400	146962245	3000	3000	3000	3000	0
129	20240702	183300	146962245	3000	3000	3000	3000	0
130	20240702	183200	146962245	3000	3000	3000	3000	0
131	20240702	183100	146962245	3000	3000	3000	3000	0
132	20240702	183000	146962245	3000	3000	3000	3000	0
133	20240702	182900	146962245	3000	3000	3000	3000	0
134	20240702	182800	146962245	3000	3000	3000	3000	0
135	20240702	182700	146962245	3000	3000	3000	3000	0
136	20240702	182600	146962245	3000	3000	3000	3000	0
137	20240702	182500	146962245	3000	3000	3000	3000	0
138	20240702	182400	146962245	3000	3000	3000	3000	0
139	20240702	182300	146962245	3000	3000	3000	3000	0
140	20240702	182200	146962245	3000	3000	3000	3000	0
141	20240702	182100	146962245	3000	3000	3000	3000	0
142	20240702	182000	146962245	3000	3000	3000	3000	0
143	20240702	181900	146962245	3000	3000	3000	3000	0
144	20240702	181800	146962245	3000	3000	3000	3000	0
145	20240702	181700	146962245	3000	3000	3000	3000	0
146	20240702	181600	146962245	3000	3000	3000	3000	0
147	20240702	181500	146962245	3000	3000	3000	3000	0
148	20240702	181400	146962245	3000	3000	3000	3000	0
149	20240702	181300	146962245	3000	3000	3000	3000	0
150	20240702	181200	146962245	3000	3000	3000	3000	0
151	20240702	181100	146962245	3000	3000	3000	3000	0
152	20240702	181000	146962245	3000	3000	3000	3000	992
153	20240702	180900	146962245	3000	3000	3000	3000	0
154	20240702	180800	146962245	3000	3000	3000	3000	0
155	20240702	180700	146962245	3000	3000	3000	3000	0
156	20240702	180600	146962245	3000	3000	3000	3000	0
157	20240702	180500	146962245	3000	3000	3000	3000	0
158	20240702	180400	146962245	3000	3000	3000	3000	0
159	20240702	180300	146962245	3000	3000	3000	3000	0
160	20240702	180200	146962245	3000	3000	3000	3000	0
161	20240702	180100	146962245	3000	3000	3000	3000	0
162	20240702	180000	146962245	3000	3000	3000	3000	0
163	20240702	175900	146962245	3000	3000	3000	3000	0
164	20240702	175800	146962245	3000	3000	3000	3000	0
165	20240702	175700	146962245	3000	3000	3000	3000	0
166	20240702	175600	146962245	3000	3000	3000	3000	0
167	20240702	175500	146962245	3000	3000	3000	3000	0
168	20240702	175400	146962245	3000	3000	3000	3000	0
169	20240702	175300	146962245	3000	3000	3000	3000	0
170	20240702	175200	146962245	3000	3000	3000	3000	0
171	20240702	175100	146962245	3000	3000	3000	3000	0
172	20240702	175000	146962245	3000	3000	3000	3000	0
173	20240702	174900	146962245	3000	3000	3000	3000	0
174	20240702	174800	146962245	3000	3000	3000	3000	0
175	20240702	174700	146962245	3000	3000	3000	3000	0
176	20240702	174600	146962245	3000	3000	3000	3000	0
177	20240702	174500	146962245	3000	3000	3000	3000	0
178	20240702	174400	146962245	3000	3000	3000	3000	0
179	20240702	174300	146962245	3000	3000	3000	3000	0
180	20240702	174200	146962245	3000	3000	3000	3000	0
181	20240702	174100	146962245	3000	3000	3000	3000	0
182	20240702	174000	146962245	3000	3000	3000	3000	992
183	20240702	173900	146962245	3000	3000	3000	3000	0
184	20240702	173800	146962245	3000	3000	3000	3000	0
185	20240702	173700	146962245	3000	3000	3000	3000	0
186	20240702	173600	146962245	3000	3000	3000	3000	0
187	20240702	173500	146962245	3000	3000	3000	3000	0
188	20240702	173400	146962245	3000	3000	3000	3000	0
189	20240702	173300	146962245	3000	3000	3000	3000	0
190	20240702	173200	146962245	3000	3000	3000	3000	0
191	20240702	173100	146962245	3000	3000	3000	3000	0
192	20240702	173000	146962245	3000	3000	3000	3000	0
193	20240702	172900	146962245	3000	3000	3000	3000	0
194	20240702	172800	146962245	3000	3000	3000	3000	0
195	20240702	172700	146962245	3000	3000	3000	3000	0
196	20240702	172600	146962245	3000	3000	3000	3000	0
197	20240702	172500	146962245	3000	3000	3000	3000	0
198	20240702	172400	146962245	3000	3000	3000	3000	0
199	20240702	172300	146962245	3000	3000	3000	3000	0
200	20240702	172200	146962245	3000	3000	3000	3000	0
201	20240702	172100	146962245	3000	3000	3000	3000	0
202	20240702	172000	146962245	3000	3000	3000	3000	0
203	20240702	171900	146962245	3000	3000	3000	3000	0
204	20240702	171800	146962245	3000	3000	3000	3000	0
205	20240702	171700	146962245	3000	3000	3000	3000	0
206	20240702	171600	146962245	3000	3000	3000	3000	0
207	20240702	171500	146962245	3000	3000	3000	3000	0
208	20240702	171400	146962245	3000	3000	3000	3000	0
209	20240702	171300	146962245	3000	3000	3000	3000	0
210	20240702	171200	146962245	3000	3000	3000	3000	0
211	20240702	171100	146962245	3000	3000	3000	3000	0
212	20240702	171000	146962245	3000	3000	3000	3000	992
213	20240702	170900	146962245	3000	3000	3000	3000	0
214	20240702	170800	146962245	3000	3000	3000	3000	0
215	20240702	170700	146962245	3000	3000	3000	3000	0
216	20240702	170600	146962245	3000	3000	3000	3000	0
217	20240702	170500	146962245	3000	3000	3000	3000	0
218	20240702	170400	146962245	3000	3000	3000	3000	0
219	20240702	170300	146962245	3000	3000	3000	3000	0
220	20240702	170200	146962245	3000	3000	3000	3000	0
221	20240702	170100	146962245	3000	3000	3000	3000	0
222	20240702	170000	146962245	3000	3000	3000	3000	0
223	20240702	165900	146962245	3000	3000	3000	3000	0
224	20240702	165800	146962245	3000	3000	3000	3000	0
225	20240702	165700	146962245	3000	3000	3000	3000	0
226	20240702	165600	146962245	3000	3000	3000	3000	0
227	20240702	165500	146962245	3000	3000	3000	3000	0
228	20240702	165400	146962245	3000	3000	3000	3000	0
229	20240702	165300	146962245	3000	3000	3000	3000	0
230	20240702	165200	146962245	3000	3000	3000	3000	0
231	20240702	165100	146962245	3000	3000	3000	3000	0
232	20240702	165000	146962245	3000	3000	3000	3000	0
233	20240702	164900	146962245	3000	3000	3000	3000	0
234	20240702	164800	146962245	3000	3000	3000	3000	0
235	20240702	164700	146962245	3000	3000	3000	3000	0
236	20240702	164600	146962245	3000	3000	3000	3000	0
237	20240702	164500	146962245	3000	3000	3000	3000	0
238	20240702	164400	146962245	3000	3000	3000	3000	0
239	20240702	164300	146962245	3000	3000	3000	3000	0
240	20240702	164200	146962245	3000	3000	3000	3000	0
241	20240702	164100	146962245	3000	3000	3000	3000	0
242	20240702	164000	146962245	3000	3000	3000	3000	992
243	20240702	163900	146962245	3000	3000	3000	3000	0
244	20240702	163800	146962245	3000	3000	3000	3000	0
245	20240702	163700	146962245	3000	3000	3000	3000	0
246	20240702	163600	146962245	3000	3000	3000	3000	0
247	20240702	163500	146962245	3000	3000	3000	3000	0
248	20240702	163400	146962245	3000	3000	3000	3000	0
249	20240702	163300	146962245	3000	3000	3000	3000	0
250	20240702	163200	146962245	3000	3000	3000	3000	0
251	20240702	163100	146962245	3000	3000	3000	3000	0
252	20240702	163000	146962245	3000	3000	3000	3000	0
253	20240702	162900	146962245	3000	3000	3000	3000	0
254	20240702	162800	146962245	3000	3000	3000	3000	0
255	20240702	162700	146962245	3000	3000	3000	3000	0
256	20240702	162600	146962245	3000	3000	3000	3000	0
257	20240702	162500	146962245	3000	3000	3000	3000	0
258	20240702	162400	146962245	3000	3000	3000	3000	0
259	20240702	162300	146962245	3000	3000	3000	3000	0
260	20240702	162200	146962245	3000	3000	3000	3000	0
261	20240702	162100	146962245	3000	3000	3000	3000	0
262	20240702	162000	146962245	3000	3000	3000	3000	0
263	20240702	161900	146962245	3000	3000	3000	3000	0
264	20240702	161800	146962245	3000	3000	3000	3000	0
265	20240702	161700	146962245	3000	3000	3000	3000	0
266	20240702	161600	146962245	3000	3000	3000	3000	0
267	20240702	161500	146962245	3000	3000	3000	3000	0
268	20240702	161400	146962245	3000	3000	3000	3000	0
269	20240702	161300	146962245	3000	3000	3000	3000	0
270	20240702	161200	146962245	3000	3000	3000	3000	0
271	20240702	161100	146962245	3000	3000	3000	3000	0
272	20240702	161000	146962245	3000	3000	3000	3000	992
273	20240702	160900	146962245	3000	3000	3000	3000	0
274	20240702	160800	146962245	3000	3000	3000	3000	0
275	20240702	160700	146962245	3000	3000	3000	3000	0
276	20240702	160600	146962245	3000	3000	3000	3000	0
277	20240702	160500	146962245	3000	3000	3000	3000	0
278	20240702	160400	146962245	3000	3000	3000	3000	0
279	20240702	160300	146962245	3000	3000	3000	3000	0
280	20240702	160200	146962245	3000	3000	3000	3000	0
281	20240702	160100	146962245	3000	3000	3000	3000	0
282	20240702	160000	146962245	3000	3000	3000	3000	0
283	20240702	155900	146962245	3000	3000	3000	3000	0
284	20240702	155800	146962245	3000	3000	3000	3000	0
285	20240702	155700	146962245	3000	3000	3000	3000	0
286	20240702	155600	146962245	3000	3000	3000	3000	0
287	20240702	155500	146962245	3000	3000	3000	3000	0
288	20240702	155400	146962245	3000	3000	3000	3000	0
289	20240702	155300	146962245	3000	3000	3000	3000	0
290	20240702	155200	146962245	3000	3000	3000	3000	0
291	20240702	155100	146962245	3000	3000	3000	3000	0
292	20240702	155000	146962245	3000	3000	3000	3000	0
293	20240702	154900	146962245	3000	3000	3000	3000	0
294	20240702	154800	146962245	3000	3000	3000	3000	0
295	20240702	154700	146962245	3000	3000	3000	3000	0
296	20240702	154600	146962245	3000	3000	3000	3000	0
297	20240702	154500	146962245	3000	3000	3000	3000	0
298	20240702	154400	146962245	3000	3000	3000	3000	0
299	20240702	154300	146962245	3000	3000	3000	3000	0
300	20240702	154200	146962245	3000	3000	3000	3000	0
301	20240702	154100	146962245	3000	3000	3000	3000	0
302	20240702	154000	146962245	3000	3000	3000	3000	992
303	20240702	153900	146962245	3000	3000	3000	3000	0
304	20240702	153800	146962245	3000	3000	3000	3000	0
305	20240702	153700	146962245	3000	3000	3000	3000	0
306	20240702	153600	146962245	3000	3000	3000	3000	0
307	20240702	153500	146962245	3000	3000	3000	3000	0
308	20240702	153400	146962245	3000	3000	3000	3000	0
309	20240702	153300	146962245	3000	3000	3000	3000	0
310	20240702	153200	146962245	3000	3000	3000	3000	0
311	20240702	153100	146962245	3000	3000	3000	3000	0
312	20240702	153000	146962245	3000	3000	3000	3000	992
313	20240702	152900	143986245	3000	3000	3000	3000	0
314	20240702	152800	143986245	3000	3000	3000	3000	0
315	20240702	152700	143986245	3000	3000	3000	3000	0
316	20240702	152600	143986245	3000	3000	3000	3000	0
317	20240702	152500	143986245	3000	3000	3000	3000	0
318	20240702	152400	143986245	3000	3000	3000	3000	0
319	20240702	152300	143986245	3000	3000	3000	3000	0
320	20240702	152200	143986245	3000	3000	3000	3000	0
321	20240702	152100	143986245	3000	3000	3000	3000	0
322	20240702	152000	143986245	3000	3000	3000	3000	0
323	20240702	151900	143986245	3000	3000	3000	3000	1
324	20240702	151800	143983245	2995	2995	2995	2995	1000
325	20240702	151700	140988245	3000	3000	3000	2995	1422
326	20240702	151600	136728850	3005	3005	3005	3005	3
327	20240702	151500	136719835	3005	3005	3005	3005	0
328	20240702	151400	136719835	3005	3005	3005	3005	0
329	20240702	151300	136719835	3005	3005	3005	3005	179
330	20240702	151200	136181940	3005	3005	3005	3005	0
331	20240702	151100	136181940	3005	3005	3005	3005	50
332	20240702	151000	136031690	3000	3000	3000	3000	0
333	20240702	150900	136031690	3000	3000	3000	3000	7
334	20240702	150800	136010690	3010	3010	3010	3010	0
335	20240702	150700	136010690	3010	3010	3010	3010	100
336	20240702	150600	135709690	3010	3010	3010	3010	111
337	20240702	150500	135375580	3010	3005	3010	3005	169
338	20240702	150400	134866935	3005	3005	3005	3005	0
339	20240702	150300	134866935	3005	3005	3005	3005	0
340	20240702	150200	134866935	3005	3005	3005	3005	0
341	20240702	150100	134866935	3005	3005	3005	3005	0
342	20240702	150000	134866935	3005	3005	3005	3005	6
343	20240702	145900	134848905	3005	3005	3005	3005	0
344	20240702	145800	134848905	3005	3005	3005	3005	105
345	20240702	145700	134533380	3005	3005	3005	3005	0
346	20240702	145600	134533380	3005	3005	3005	3005	0
347	20240702	145500	134533380	3005	3005	3005	3005	0
348	20240702	145400	134533380	3005	3005	3005	3005	50
349	20240702	145300	134383130	3005	3005	3005	3005	0
350	20240702	145200	134383130	3005	3005	3005	3005	50
351	20240702	145100	134232880	3010	3010	3010	3010	0
352	20240702	145000	134232880	3010	3010	3010	3010	0
353	20240702	144900	134232880	3010	3010	3010	3010	0
354	20240702	144800	134232880	3010	3010	3010	3010	0
355	20240702	144700	134232880	3010	3010	3010	3010	0
356	20240702	144600	134232880	3010	3010	3010	3010	20
357	20240702	144500	134172680	3010	3010	3010	3010	0
358	20240702	144400	134172680	3010	3010	3010	3010	0
359	20240702	144300	134172680	3010	3010	3010	3010	0
360	20240702	144200	134172680	3010	3010	3010	3010	0
361	20240702	144100	134172680	3010	3010	3010	3010	0
362	20240702	144000	134172680	3010	3010	3010	3010	0
363	20240702	143900	134172680	3010	3010	3010	3010	20
364	20240702	143800	134112480	3005	3005	3005	3005	0
365	20240702	143700	134112480	3005	3005	3005	3005	0
366	20240702	143600	134112480	3005	2995	3005	2995	123
367	20240702	143500	133743365	2990	2990	2990	2990	0
368	20240702	143400	133743365	2990	2990	2990	2990	0
369	20240702	143300	133743365	2990	2990	2990	2990	0
370	20240702	143200	133743365	2990	2990	2990	2990	0
371	20240702	143100	133743365	2990	2990	2990	2990	0
372	20240702	143000	133743365	2990	2990	2990	2990	3000
373	20240702	142900	124773365	2990	2990	2990	2990	0
374	20240702	142800	124773365	2990	2990	2990	2990	0
375	20240702	142700	124773365	2990	2990	2990	2990	360
376	20240702	142600	123696965	3010	3010	3010	3010	0
377	20240702	142500	123696965	3010	3010	3010	3010	0
378	20240702	142400	123696965	3010	3010	3010	3010	0
379	20240702	142300	123696965	3010	3010	3010	3010	0
380	20240702	142200	123696965	3010	2995	3010	2995	1787
381	20240702	142100	118341370	2985	2985	2985	2985	344
382	20240702	142000	117314530	2985	2985	2985	2985	200
383	20240702	141900	116717530	2985	2985	2985	2985	0
384	20240702	141800	116717530	2985	2985	2985	2985	1
385	20240702	141700	116714545	2980	2980	2980	2980	200
386	20240702	141600	116118545	2980	2980	2980	2980	0
387	20240702	141500	116118545	2980	2980	2980	2980	0
388	20240702	141400	116118545	2980	2980	2980	2980	0
389	20240702	141300	116118545	2980	2980	2980	2980	0
390	20240702	141200	116118545	2980	2980	2980	2980	369
391	20240702	141100	115018925	2985	2985	2985	2985	1
392	20240702	141000	115015940	2975	2975	2975	2975	1000
393	20240702	140900	112040940	2970	2970	2970	2970	0
394	20240702	140800	112040940	2970	2970	2970	2970	0
395	20240702	140700	112040940	2970	2970	2970	2970	0
396	20240702	140600	112040940	2970	2970	2970	2970	0
397	20240702	140500	112040940	2970	2970	2970	2970	0
398	20240702	140400	112040940	2970	2970	2970	2970	0
399	20240702	140300	112040940	2970	2970	2970	2970	0
400	20240702	140200	112040940	2970	2975	2975	2970	479
401	20240702	140100	110616805	2975	2975	2975	2975	0
402	20240702	140000	110616805	2975	2975	2975	2975	332
403	20240702	135900	109629105	2980	2980	2980	2980	0
404	20240702	135800	109629105	2980	2980	2980	2980	0
405	20240702	135700	109629105	2980	2980	2980	2980	0
406	20240702	135600	109629105	2980	2980	2980	2980	0
407	20240702	135500	109629105	2980	2980	2980	2980	0
408	20240702	135400	109629105	2980	2980	2980	2980	0
409	20240702	135300	109629105	2980	2980	2980	2980	0
410	20240702	135200	109629105	2980	2980	2980	2980	409
411	20240702	135100	108410285	2985	2985	2985	2985	0
412	20240702	135000	108410285	2985	2985	2985	2985	0
413	20240702	134900	108410285	2985	2985	2985	2985	20
414	20240702	134800	108350585	2985	2985	2985	2985	0
415	20240702	134700	108350585	2985	2985	2985	2985	0
416	20240702	134600	108350585	2985	2985	2985	2985	0
417	20240702	134500	108350585	2985	2985	2985	2985	0
418	20240702	134400	108350585	2985	2985	2985	2985	0
419	20240702	134300	108350585	2985	2985	2985	2985	0
420	20240702	134200	108350585	2985	2985	2985	2985	372
421	20240702	134100	107240165	2990	2990	2990	2990	0
422	20240702	134000	107240165	2990	2990	2990	2990	0
423	20240702	133900	107240165	2990	2990	2990	2990	0
424	20240702	133800	107240165	2990	2990	2990	2990	0
425	20240702	133700	107240165	2990	2990	2990	2990	1
426	20240702	133600	107237175	2995	2995	2995	2995	1
427	20240702	133500	107234180	2990	2990	2990	2990	0
428	20240702	133400	107234180	2990	2990	2990	2990	0
429	20240702	133300	107234180	2990	2990	2990	2990	0
430	20240702	133200	107234180	2990	2990	2990	2990	0
431	20240702	133100	107234180	2990	2990	2990	2990	0
432	20240702	133000	107234180	2990	2990	2990	2990	0
433	20240702	132900	107234180	2990	2980	2990	2980	3
434	20240702	132800	107225225	2950	2995	2995	2950	9707
435	20240702	132700	78467195	2990	2990	2990	2990	0
436	20240702	132600	78467195	2990	2990	2990	2990	0
437	20240702	132500	78467195	2990	2990	2990	2990	0
438	20240702	132400	78467195	2990	2990	2990	2990	0
439	20240702	132300	78467195	2990	2990	2990	2990	0
440	20240702	132200	78467195	2990	2990	2990	2990	101
441	20240702	132100	78165205	2995	2995	2995	2995	24
442	20240702	132000	78093325	2995	2995	2995	2995	0
443	20240702	131900	78093325	2995	2995	2995	2995	0
444	20240702	131800	78093325	2995	2995	2995	2995	0
445	20240702	131700	78093325	2995	2995	2995	2995	0
446	20240702	131600	78093325	2995	2995	2995	2995	400
447	20240702	131500	76895325	3000	3005	3005	3000	2
448	20240702	131400	76889320	2995	2995	2995	2995	0
449	20240702	131300	76889320	2995	2995	2995	2995	0
450	20240702	131200	76889320	2995	3005	3005	2995	397
451	20240702	131100	75700220	3010	3010	3010	3010	1
452	20240702	131000	75697210	3005	3005	3005	3005	1
453	20240702	130900	75694205	3010	3010	3010	3010	1
454	20240702	130800	75691195	3005	3005	3005	3005	662
455	20240702	130700	73701885	3005	3005	3005	3005	0
456	20240702	130600	73701885	3005	3005	3005	3005	0
457	20240702	130500	73701885	3005	3005	3005	3005	66
458	20240702	130400	73503555	3005	3005	3005	3005	0
459	20240702	130300	73503555	3005	3005	3005	3005	64
460	20240702	130200	73311235	3005	3005	3005	3005	148
461	20240702	130100	72866495	3000	3000	3000	3000	85
462	20240702	130000	72611495	3000	3000	3000	3000	0
463	20240702	125900	72611495	3000	3000	3000	3000	0
464	20240702	125800	72611495	3000	3000	3000	3000	0
465	20240702	125700	72611495	3000	3000	3000	3000	0
466	20240702	125600	72611495	3000	3000	3000	3000	0
467	20240702	125500	72611495	3000	3000	3000	3000	0
468	20240702	125400	72611495	3000	3000	3000	3000	0
469	20240702	125300	72611495	3000	3000	3000	3000	0
470	20240702	125200	72611495	3000	3000	3000	3000	0
471	20240702	125100	72611495	3000	3000	3000	3000	0
472	20240702	125000	72611495	3000	3000	3000	3000	1
473	20240702	124900	72608495	2980	2980	2980	2980	0
474	20240702	124800	72608495	2980	2980	2980	2980	500
475	20240702	124700	71118495	2980	2980	2980	2980	0
476	20240702	124600	71118495	2980	2980	2980	2980	0
477	20240702	124500	71118495	2980	2980	2980	2980	0
478	20240702	124400	71118495	2980	2980	2980	2980	0
479	20240702	124300	71118495	2980	2980	2980	2980	50
480	20240702	124200	70969495	2980	2980	2980	2980	0
481	20240702	124100	70969495	2980	2980	2980	2980	0
482	20240702	124000	70969495	2980	2980	2980	2980	0
483	20240702	123900	70969495	2980	2980	2980	2980	27
484	20240702	123800	70889035	3000	3000	3000	3000	1
485	20240702	123700	70886035	3000	3000	3000	3000	0
486	20240702	123600	70886035	3000	3000	3000	3000	0
487	20240702	123500	70886035	3000	3000	3000	3000	13
488	20240702	123400	70847035	3000	3000	3000	3000	0
489	20240702	123300	70847035	3000	2985	3000	2985	293
490	20240702	123200	69968125	2980	2980	2980	2980	0
491	20240702	123100	69968125	2980	2980	2980	2980	93
492	20240702	123000	69690985	2980	2980	2980	2980	2
493	20240702	122900	69685025	2970	2970	2970	2970	0
494	20240702	122800	69685025	2970	2970	2970	2970	0
495	20240702	122700	69685025	2970	2970	2970	2970	0
496	20240702	122600	69685025	2970	2970	2970	2970	0
497	20240702	122500	69685025	2970	2970	2970	2970	0
498	20240702	122400	69685025	2970	2970	2970	2970	6
499	20240702	122300	69667205	2965	2985	2985	2965	1500
500	20240702	122200	65202245	2985	2985	2985	2985	0
501	20240702	122100	65202245	2985	2985	2985	2985	5
502	20240702	122000	65187320	2990	2990	2990	2990	0
503	20240702	121900	65187320	2990	2990	2990	2990	0
504	20240702	121800	65187320	2990	2990	2990	2990	0
505	20240702	121700	65187320	2990	2990	2990	2990	20
506	20240702	121600	65127520	2990	2990	2990	2990	0
507	20240702	121500	65127520	2990	2990	2990	2990	0
508	20240702	121400	65127520	2990	2990	2990	2990	0
509	20240702	121300	65127520	2990	2990	2990	2990	0
510	20240702	121200	65127520	2990	2990	2990	2990	0
511	20240702	121100	65127520	2990	2990	2990	2990	0
512	20240702	121000	65127520	2990	2990	2990	2990	0
513	20240702	120900	65127520	2990	2990	2990	2990	0
514	20240702	120800	65127520	2990	2990	2990	2990	0
515	20240702	120700	65127520	2990	2990	2990	2990	0
516	20240702	120600	65127520	2990	2990	2990	2990	0
517	20240702	120500	65127520	2990	2990	2990	2990	0
518	20240702	120400	65127520	2990	2990	2990	2990	10
519	20240702	120300	65097620	2990	2990	2990	2990	0
520	20240702	120200	65097620	2990	2990	2990	2990	0
521	20240702	120100	65097620	2990	2990	2990	2990	0
522	20240702	120000	65097620	2990	2990	2990	2990	0
523	20240702	115900	65097620	2990	2990	2990	2990	0
524	20240702	115800	65097620	2990	2990	2990	2990	17
525	20240702	115700	65046790	2990	2990	2990	2990	0
526	20240702	115600	65046790	2990	2990	2990	2990	10
527	20240702	115500	65016890	2990	2990	2990	2990	11
528	20240702	115400	64984000	2970	2970	2970	2970	0
529	20240702	115300	64984000	2970	2970	2970	2970	0
530	20240702	115200	64984000	2970	2970	2970	2970	0
531	20240702	115100	64984000	2970	2980	2980	2970	1383
532	20240702	115000	60868985	2980	2980	2980	2980	0
533	20240702	114900	60868985	2980	2980	2980	2980	90
534	20240702	114800	60600785	2980	2980	2980	2980	0
535	20240702	114700	60600785	2980	2980	2980	2980	0
536	20240702	114600	60600785	2980	2980	2980	2980	0
537	20240702	114500	60600785	2980	2985	2985	2980	78
538	20240702	114400	60368340	2990	2990	2990	2990	0
539	20240702	114300	60368340	2990	2990	2990	2990	0
540	20240702	114200	60368340	2990	2990	2990	2990	0
541	20240702	114100	60368340	2990	2990	2990	2990	0
542	20240702	114000	60368340	2990	2990	2990	2990	0
543	20240702	113900	60368340	2990	2990	2990	2990	358
544	20240702	113800	59297920	2995	2995	2995	2995	0
545	20240702	113700	59297920	2995	2995	2995	2995	0
546	20240702	113600	59297920	2995	2995	2995	2995	0
547	20240702	113500	59297920	2995	2995	2995	2995	19
548	20240702	113400	59241015	2990	2990	2990	2990	0
549	20240702	113300	59241015	2990	2995	2995	2990	42
550	20240702	113200	59115430	2995	2995	2995	2995	0
551	20240702	113100	59115430	2995	2995	2995	2995	0
552	20240702	113000	59115430	2995	2995	2995	2995	0
553	20240702	112900	59115430	2995	2995	2995	2995	0
554	20240702	112800	59115430	2995	2995	2995	2995	0
555	20240702	112700	59115430	2995	2995	2995	2995	0
556	20240702	112600	59115430	2995	2995	2995	2995	0
557	20240702	112500	59115430	2995	2995	2995	2995	0
558	20240702	112400	59115430	2995	2995	2995	2995	0
559	20240702	112300	59115430	2995	2995	2995	2995	0
560	20240702	112200	59115430	2995	3000	3000	2995	1357
561	20240702	112100	55051050	3000	3000	3000	3000	0
562	20240702	112000	55051050	3000	3000	3000	3000	0
563	20240702	111900	55051050	3000	3000	3000	3000	0
564	20240702	111800	55051050	3000	3000	3000	3000	0
565	20240702	111700	55051050	3000	3000	3000	3000	0
566	20240702	111600	55051050	3000	3000	3000	3000	1461
567	20240702	111500	50668050	3000	3000	3000	3000	0
568	20240702	111400	50668050	3000	3000	3000	3000	0
569	20240702	111300	50668050	3000	3000	3000	3000	0
570	20240702	111200	50668050	3000	3000	3000	3000	0
571	20240702	111100	50668050	3000	3000	3000	3000	1
572	20240702	111000	50665050	3000	3000	3000	3000	0
573	20240702	110900	50665050	3000	3000	3000	3000	0
574	20240702	110800	50665050	3000	3000	3000	3000	0
575	20240702	110700	50665050	3000	3000	3000	3000	0
576	20240702	110600	50665050	3000	3000	3000	3000	0
577	20240702	110500	50665050	3000	3000	3000	3000	0
578	20240702	110400	50665050	3000	3000	3000	3000	0
579	20240702	110300	50665050	3000	3000	3000	3000	0
580	20240702	110200	50665050	3000	3000	3000	3000	0
581	20240702	110100	50665050	3000	3000	3000	3000	0
582	20240702	110000	50665050	3000	3000	3000	3000	0
583	20240702	105900	50665050	3000	3035	3035	3000	591
584	20240702	105800	48889230	3040	3040	3040	3040	0
585	20240702	105700	48889230	3040	3040	3040	3040	4
586	20240702	105600	48877070	3045	3045	3045	3045	0
587	20240702	105500	48877070	3045	3045	3045	3045	0
588	20240702	105400	48877070	3045	3040	3045	3040	69
589	20240702	105300	48667155	3045	3045	3045	3045	0
590	20240702	105200	48667155	3045	3040	3045	3040	309
591	20240702	105100	47726760	3035	3035	3035	3035	0
592	20240702	105000	47726760	3035	3035	3035	3035	0
593	20240702	104900	47726760	3035	3035	3035	3035	0
594	20240702	104800	47726760	3035	3035	3035	3035	0
595	20240702	104700	47726760	3035	3035	3035	3035	0
596	20240702	104600	47726760	3035	3025	3035	3025	600
597	20240702	104500	45906345	3025	3020	3025	3020	4
598	20240702	104400	45894260	3015	3015	3015	3015	0
599	20240702	104300	45894260	3015	3015	3015	3015	0
600	20240702	104200	45894260	3015	3015	3015	3015	0
601	20240702	104100	45894260	3015	3015	3015	3015	0
602	20240702	104000	45894260	3015	3015	3015	3015	0
603	20240702	103900	45894260	3015	3015	3015	3015	0
604	20240702	103800	45894260	3015	3015	3015	3015	0
605	20240702	103700	45894260	3015	3020	3020	3015	484
606	20240702	103600	44434750	3020	3020	3020	3020	200
607	20240702	103500	43830750	3015	3015	3015	3015	1
608	20240702	103400	43827735	3010	3010	3010	3010	0
609	20240702	103300	43827735	3010	3000	3010	3000	1027
610	20240702	103200	40741850	2995	2995	2995	2995	0
611	20240702	103100	40741850	2995	2990	2995	2990	402
612	20240702	103000	39539865	2985	2985	2985	2985	30
613	20240702	102900	39450315	2985	2985	2985	2985	0
614	20240702	102800	39450315	2985	2985	2985	2985	0
615	20240702	102700	39450315	2985	2985	2985	2985	20
616	20240702	102600	39390615	2985	2985	2985	2985	0
617	20240702	102500	39390615	2985	2985	2985	2985	0
618	20240702	102400	39390615	2985	2985	2985	2985	329
619	20240702	102300	38408550	2985	2985	2985	2985	0
620	20240702	102200	38408550	2985	2985	2985	2985	0
621	20240702	102100	38408550	2985	2985	2985	2985	0
622	20240702	102000	38408550	2985	2985	2985	2985	30
623	20240702	101900	38319000	2980	2980	2980	2980	0
624	20240702	101800	38319000	2980	2980	2980	2980	1189
625	20240702	101700	34775780	2980	2980	2980	2980	0
626	20240702	101600	34775780	2980	2980	2980	2980	0
627	20240702	101500	34775780	2980	2980	2980	2980	0
628	20240702	101400	34775780	2980	2980	2980	2980	0
629	20240702	101300	34775780	2980	2980	2980	2980	500
630	20240702	101200	33285780	2980	2980	2980	2980	0
631	20240702	101100	33285780	2980	2980	2980	2980	0
632	20240702	101000	33285780	2980	2980	2980	2980	200
633	20240702	100900	32689780	2980	2980	2980	2980	41
634	20240702	100800	32567600	2975	2975	2975	2975	0
635	20240702	100700	32567600	2975	2975	2975	2975	0
636	20240702	100600	32567600	2975	2975	2975	2975	50
637	20240702	100500	32418850	2970	2970	2970	2970	0
638	20240702	100400	32418850	2970	2970	2970	2970	0
639	20240702	100300	32418850	2970	2970	2970	2970	10
640	20240702	100200	32389150	2980	2980	2980	2980	0
641	20240702	100100	32389150	2980	2980	2980	2980	0
642	20240702	100000	32389150	2980	2975	2980	2975	53
643	20240702	095900	32231460	2980	2980	2980	2980	0
644	20240702	095800	32231460	2980	2980	2980	2980	12
645	20240702	095700	32195700	2980	2970	2980	2970	115
646	20240702	095600	31853715	2970	2970	2970	2970	0
647	20240702	095500	31853715	2970	2970	2970	2970	1
648	20240702	095400	31850745	2960	2960	2960	2960	50
649	20240702	095300	31702745	2960	2960	2960	2960	43
650	20240702	095200	31575465	2970	2975	2980	2970	423
651	20240702	095100	30319075	2960	2960	2960	2960	0
652	20240702	095000	30319075	2960	2960	2960	2960	0
653	20240702	094900	30319075	2960	2960	2960	2960	0
654	20240702	094800	30319075	2960	2960	2960	2960	1
655	20240702	094700	30316115	2980	2980	2980	2980	0
656	20240702	094600	30316115	2980	2980	2980	2980	0
657	20240702	094500	30316115	2980	2970	2980	2970	200
658	20240702	094400	29721685	2955	2955	2955	2955	317
659	20240702	094300	28784950	2970	2970	2970	2970	0
660	20240702	094200	28784950	2970	2970	2970	2970	8
661	20240702	094100	28761190	2960	2960	2960	2960	954
662	20240702	094000	25937350	2975	2965	2975	2965	63
663	20240702	093900	25750495	2960	2960	2960	2960	10
664	20240702	093800	25720895	2960	2960	2960	2960	0
665	20240702	093700	25720895	2960	2970	2970	2960	221
666	20240702	093600	25066725	2955	2960	2960	2955	290
667	20240702	093500	24208380	2980	2980	2980	2980	100
668	20240702	093400	23910380	2985	2960	2985	2955	734
669	20240702	093300	21739450	2960	2960	2960	2960	0
670	20240702	093200	21739450	2960	2960	2960	2960	2
671	20240702	093100	21733530	2960	2960	2960	2960	0
672	20240702	093000	21733530	2960	2960	2960	2960	14
673	20240702	092900	21692090	2960	2960	2960	2960	208
674	20240702	092800	21076410	2960	2965	2965	2960	501
675	20240702	092700	19591420	2975	2970	2975	2970	254
676	20240702	092600	18836540	2955	2955	2955	2955	600
677	20240702	092500	17063540	2955	2985	2990	2955	881
678	20240702	092400	14455820	2970	2970	2970	2970	587
679	20240702	092300	12712430	2970	2990	2990	2970	3306
680	20240702	092200	2866340	2995	3000	3000	2995	505
681	20240702	092100	1353785	3000	3010	3010	3000	100
682	20240702	092000	1053730	3010	3010	3010	3010	0
683	20240702	091900	1053730	3010	3010	3010	3010	0
684	20240702	091800	1053730	3010	3010	3010	3010	0
685	20240702	091700	1053730	3010	3010	3010	3010	0
686	20240702	091600	1053730	3010	3015	3015	3010	102
687	20240702	091500	746705	3020	3020	3020	3020	0
688	20240702	091400	746705	3020	3025	3025	3020	52
689	20240702	091300	589660	3040	3040	3040	3040	0
690	20240702	091200	589660	3040	3040	3040	3040	0
691	20240702	091100	589660	3040	3040	3040	3040	118
692	20240702	091000	230940	3030	3035	3035	3030	4
693	20240702	090900	218815	3045	3045	3045	3045	0
694	20240702	090800	218815	3045	3045	3045	3045	0
695	20240702	090700	218815	3045	3045	3045	3045	0
696	20240702	090600	218815	3045	3045	3045	3045	0
697	20240702	090500	218815	3045	3045	3045	3045	0
698	20240702	090400	218815	3045	3045	3045	3045	0
699	20240702	090300	218815	3045	3045	3045	3045	0
700	20240702	090200	218815	3045	3045	3055	3045	41
701	20240702	090100	93920	3045	2995	3050	2995	31
702	20240702	090000	0	2995	2995	2995	2995	0