KissMeData/067730/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195100	84077375	2870	2870	2870	2870	1521
3	20240702	195000	84077375	2870	2870	2870	2870	0
4	20240702	194900	84077375	2870	2870	2870	2870	0
5	20240702	194800	84077375	2870	2870	2870	2870	0
6	20240702	194700	84077375	2870	2870	2870	2870	0
7	20240702	194600	84077375	2870	2870	2870	2870	0
8	20240702	194500	84077375	2870	2870	2870	2870	0
9	20240702	194400	84077375	2870	2870	2870	2870	0
10	20240702	194300	84077375	2870	2870	2870	2870	0
11	20240702	194200	84077375	2870	2870	2870	2870	0
12	20240702	194100	84077375	2870	2870	2870	2870	0
13	20240702	194000	84077375	2870	2870	2870	2870	0
14	20240702	193900	84077375	2870	2870	2870	2870	0
15	20240702	193800	84077375	2870	2870	2870	2870	0
16	20240702	193700	84077375	2870	2870	2870	2870	0
17	20240702	193600	84077375	2870	2870	2870	2870	0
18	20240702	193500	84077375	2870	2870	2870	2870	0
19	20240702	193400	84077375	2870	2870	2870	2870	0
20	20240702	193300	84077375	2870	2870	2870	2870	0
21	20240702	193200	84077375	2870	2870	2870	2870	0
22	20240702	193100	84077375	2870	2870	2870	2870	0
23	20240702	193000	84077375	2870	2870	2870	2870	0
24	20240702	192900	84077375	2870	2870	2870	2870	0
25	20240702	192800	84077375	2870	2870	2870	2870	0
26	20240702	192700	84077375	2870	2870	2870	2870	0
27	20240702	192600	84077375	2870	2870	2870	2870	0
28	20240702	192500	84077375	2870	2870	2870	2870	0
29	20240702	192400	84077375	2870	2870	2870	2870	0
30	20240702	192300	84077375	2870	2870	2870	2870	0
31	20240702	192200	84077375	2870	2870	2870	2870	0
32	20240702	192100	84077375	2870	2870	2870	2870	1521
33	20240702	192000	84077375	2870	2870	2870	2870	0
34	20240702	191900	84077375	2870	2870	2870	2870	0
35	20240702	191800	84077375	2870	2870	2870	2870	0
36	20240702	191700	84077375	2870	2870	2870	2870	0
37	20240702	191600	84077375	2870	2870	2870	2870	0
38	20240702	191500	84077375	2870	2870	2870	2870	0
39	20240702	191400	84077375	2870	2870	2870	2870	0
40	20240702	191300	84077375	2870	2870	2870	2870	0
41	20240702	191200	84077375	2870	2870	2870	2870	0
42	20240702	191100	84077375	2870	2870	2870	2870	0
43	20240702	191000	84077375	2870	2870	2870	2870	0
44	20240702	190900	84077375	2870	2870	2870	2870	0
45	20240702	190800	84077375	2870	2870	2870	2870	0
46	20240702	190700	84077375	2870	2870	2870	2870	0
47	20240702	190600	84077375	2870	2870	2870	2870	0
48	20240702	190500	84077375	2870	2870	2870	2870	0
49	20240702	190400	84077375	2870	2870	2870	2870	0
50	20240702	190300	84077375	2870	2870	2870	2870	0
51	20240702	190200	84077375	2870	2870	2870	2870	0
52	20240702	190100	84077375	2870	2870	2870	2870	0
53	20240702	190000	84077375	2870	2870	2870	2870	0
54	20240702	185900	84077375	2870	2870	2870	2870	0
55	20240702	185800	84077375	2870	2870	2870	2870	0
56	20240702	185700	84077375	2870	2870	2870	2870	0
57	20240702	185600	84077375	2870	2870	2870	2870	0
58	20240702	185500	84077375	2870	2870	2870	2870	0
59	20240702	185400	84077375	2870	2870	2870	2870	0
60	20240702	185300	84077375	2870	2870	2870	2870	0
61	20240702	185200	84077375	2870	2870	2870	2870	0
62	20240702	185100	84077375	2870	2870	2870	2870	1521
63	20240702	185000	84077375	2870	2870	2870	2870	0
64	20240702	184900	84077375	2870	2870	2870	2870	0
65	20240702	184800	84077375	2870	2870	2870	2870	0
66	20240702	184700	84077375	2870	2870	2870	2870	0
67	20240702	184600	84077375	2870	2870	2870	2870	0
68	20240702	184500	84077375	2870	2870	2870	2870	0
69	20240702	184400	84077375	2870	2870	2870	2870	0
70	20240702	184300	84077375	2870	2870	2870	2870	0
71	20240702	184200	84077375	2870	2870	2870	2870	0
72	20240702	184100	84077375	2870	2870	2870	2870	0
73	20240702	184000	84077375	2870	2870	2870	2870	0
74	20240702	183900	84077375	2870	2870	2870	2870	0
75	20240702	183800	84077375	2870	2870	2870	2870	0
76	20240702	183700	84077375	2870	2870	2870	2870	0
77	20240702	183600	84077375	2870	2870	2870	2870	0
78	20240702	183500	84077375	2870	2870	2870	2870	0
79	20240702	183400	84077375	2870	2870	2870	2870	0
80	20240702	183300	84077375	2870	2870	2870	2870	0
81	20240702	183200	84077375	2870	2870	2870	2870	0
82	20240702	183100	84077375	2870	2870	2870	2870	0
83	20240702	183000	84077375	2870	2870	2870	2870	0
84	20240702	182900	84077375	2870	2870	2870	2870	0
85	20240702	182800	84077375	2870	2870	2870	2870	0
86	20240702	182700	84077375	2870	2870	2870	2870	0
87	20240702	182600	84077375	2870	2870	2870	2870	0
88	20240702	182500	84077375	2870	2870	2870	2870	0
89	20240702	182400	84077375	2870	2870	2870	2870	0
90	20240702	182300	84077375	2870	2870	2870	2870	0
91	20240702	182200	84077375	2870	2870	2870	2870	0
92	20240702	182100	84077375	2870	2870	2870	2870	1521
93	20240702	182000	84077375	2870	2870	2870	2870	0
94	20240702	181900	84077375	2870	2870	2870	2870	0
95	20240702	181800	84077375	2870	2870	2870	2870	0
96	20240702	181700	84077375	2870	2870	2870	2870	0
97	20240702	181600	84077375	2870	2870	2870	2870	0
98	20240702	181500	84077375	2870	2870	2870	2870	0
99	20240702	181400	84077375	2870	2870	2870	2870	0
100	20240702	181300	84077375	2870	2870	2870	2870	0
101	20240702	181200	84077375	2870	2870	2870	2870	0
102	20240702	181100	84077375	2870	2870	2870	2870	0
103	20240702	181000	84077375	2870	2870	2870	2870	0
104	20240702	180900	84077375	2870	2870	2870	2870	0
105	20240702	180800	84077375	2870	2870	2870	2870	0
106	20240702	180700	84077375	2870	2870	2870	2870	0
107	20240702	180600	84077375	2870	2870	2870	2870	0
108	20240702	180500	84077375	2870	2870	2870	2870	0
109	20240702	180400	84077375	2870	2870	2870	2870	0
110	20240702	180300	84077375	2870	2870	2870	2870	0
111	20240702	180200	84077375	2870	2870	2870	2870	0
112	20240702	180100	84077375	2870	2870	2870	2870	0
113	20240702	180000	84077375	2870	2870	2870	2870	0
114	20240702	175900	84077375	2870	2870	2870	2870	0
115	20240702	175800	84077375	2870	2870	2870	2870	0
116	20240702	175700	84077375	2870	2870	2870	2870	0
117	20240702	175600	84077375	2870	2870	2870	2870	0
118	20240702	175500	84077375	2870	2870	2870	2870	0
119	20240702	175400	84077375	2870	2870	2870	2870	0
120	20240702	175300	84077375	2870	2870	2870	2870	0
121	20240702	175200	84077375	2870	2870	2870	2870	0
122	20240702	175100	84077375	2870	2870	2870	2870	1521
123	20240702	175000	84077375	2870	2870	2870	2870	0
124	20240702	174900	84077375	2870	2870	2870	2870	0
125	20240702	174800	84077375	2870	2870	2870	2870	0
126	20240702	174700	84077375	2870	2870	2870	2870	0
127	20240702	174600	84077375	2870	2870	2870	2870	0
128	20240702	174500	84077375	2870	2870	2870	2870	0
129	20240702	174400	84077375	2870	2870	2870	2870	0
130	20240702	174300	84077375	2870	2870	2870	2870	0
131	20240702	174200	84077375	2870	2870	2870	2870	0
132	20240702	174100	84077375	2870	2870	2870	2870	0
133	20240702	174000	84077375	2870	2870	2870	2870	0
134	20240702	173900	84077375	2870	2870	2870	2870	0
135	20240702	173800	84077375	2870	2870	2870	2870	0
136	20240702	173700	84077375	2870	2870	2870	2870	0
137	20240702	173600	84077375	2870	2870	2870	2870	0
138	20240702	173500	84077375	2870	2870	2870	2870	0
139	20240702	173400	84077375	2870	2870	2870	2870	0
140	20240702	173300	84077375	2870	2870	2870	2870	0
141	20240702	173200	84077375	2870	2870	2870	2870	0
142	20240702	173100	84077375	2870	2870	2870	2870	0
143	20240702	173000	84077375	2870	2870	2870	2870	0
144	20240702	172900	84077375	2870	2870	2870	2870	0
145	20240702	172800	84077375	2870	2870	2870	2870	0
146	20240702	172700	84077375	2870	2870	2870	2870	0
147	20240702	172600	84077375	2870	2870	2870	2870	0
148	20240702	172500	84077375	2870	2870	2870	2870	0
149	20240702	172400	84077375	2870	2870	2870	2870	0
150	20240702	172300	84077375	2870	2870	2870	2870	0
151	20240702	172200	84077375	2870	2870	2870	2870	0
152	20240702	172100	84077375	2870	2870	2870	2870	1521
153	20240702	172000	84077375	2870	2870	2870	2870	0
154	20240702	171900	84077375	2870	2870	2870	2870	0
155	20240702	171800	84077375	2870	2870	2870	2870	0
156	20240702	171700	84077375	2870	2870	2870	2870	0
157	20240702	171600	84077375	2870	2870	2870	2870	0
158	20240702	171500	84077375	2870	2870	2870	2870	0
159	20240702	171400	84077375	2870	2870	2870	2870	0
160	20240702	171300	84077375	2870	2870	2870	2870	0
161	20240702	171200	84077375	2870	2870	2870	2870	0
162	20240702	171100	84077375	2870	2870	2870	2870	0
163	20240702	171000	84077375	2870	2870	2870	2870	0
164	20240702	170900	84077375	2870	2870	2870	2870	0
165	20240702	170800	84077375	2870	2870	2870	2870	0
166	20240702	170700	84077375	2870	2870	2870	2870	0
167	20240702	170600	84077375	2870	2870	2870	2870	0
168	20240702	170500	84077375	2870	2870	2870	2870	0
169	20240702	170400	84077375	2870	2870	2870	2870	0
170	20240702	170300	84077375	2870	2870	2870	2870	0
171	20240702	170200	84077375	2870	2870	2870	2870	0
172	20240702	170100	84077375	2870	2870	2870	2870	0
173	20240702	170000	84077375	2870	2870	2870	2870	0
174	20240702	165900	84077375	2870	2870	2870	2870	0
175	20240702	165800	84077375	2870	2870	2870	2870	0
176	20240702	165700	84077375	2870	2870	2870	2870	0
177	20240702	165600	84077375	2870	2870	2870	2870	0
178	20240702	165500	84077375	2870	2870	2870	2870	0
179	20240702	165400	84077375	2870	2870	2870	2870	0
180	20240702	165300	84077375	2870	2870	2870	2870	0
181	20240702	165200	84077375	2870	2870	2870	2870	0
182	20240702	165100	84077375	2870	2870	2870	2870	1521
183	20240702	165000	84077375	2870	2870	2870	2870	0
184	20240702	164900	84077375	2870	2870	2870	2870	0
185	20240702	164800	84077375	2870	2870	2870	2870	0
186	20240702	164700	84077375	2870	2870	2870	2870	0
187	20240702	164600	84077375	2870	2870	2870	2870	0
188	20240702	164500	84077375	2870	2870	2870	2870	0
189	20240702	164400	84077375	2870	2870	2870	2870	0
190	20240702	164300	84077375	2870	2870	2870	2870	0
191	20240702	164200	84077375	2870	2870	2870	2870	0
192	20240702	164100	84077375	2870	2870	2870	2870	0
193	20240702	164000	84077375	2870	2870	2870	2870	0
194	20240702	163900	84077375	2870	2870	2870	2870	0
195	20240702	163800	84077375	2870	2870	2870	2870	0
196	20240702	163700	84077375	2870	2870	2870	2870	0
197	20240702	163600	84077375	2870	2870	2870	2870	0
198	20240702	163500	84077375	2870	2870	2870	2870	0
199	20240702	163400	84077375	2870	2870	2870	2870	0
200	20240702	163300	84077375	2870	2870	2870	2870	0
201	20240702	163200	84077375	2870	2870	2870	2870	0
202	20240702	163100	84077375	2870	2870	2870	2870	0
203	20240702	163000	84077375	2870	2870	2870	2870	0
204	20240702	162900	84077375	2870	2870	2870	2870	0
205	20240702	162800	84077375	2870	2870	2870	2870	0
206	20240702	162700	84077375	2870	2870	2870	2870	0
207	20240702	162600	84077375	2870	2870	2870	2870	0
208	20240702	162500	84077375	2870	2870	2870	2870	0
209	20240702	162400	84077375	2870	2870	2870	2870	0
210	20240702	162300	84077375	2870	2870	2870	2870	0
211	20240702	162200	84077375	2870	2870	2870	2870	0
212	20240702	162100	84077375	2870	2870	2870	2870	1521
213	20240702	162000	84077375	2870	2870	2870	2870	0
214	20240702	161900	84077375	2870	2870	2870	2870	0
215	20240702	161800	84077375	2870	2870	2870	2870	0
216	20240702	161700	84077375	2870	2870	2870	2870	0
217	20240702	161600	84077375	2870	2870	2870	2870	0
218	20240702	161500	84077375	2870	2870	2870	2870	0
219	20240702	161400	84077375	2870	2870	2870	2870	0
220	20240702	161300	84077375	2870	2870	2870	2870	0
221	20240702	161200	84077375	2870	2870	2870	2870	0
222	20240702	161100	84077375	2870	2870	2870	2870	0
223	20240702	161000	84077375	2870	2870	2870	2870	0
224	20240702	160900	84077375	2870	2870	2870	2870	0
225	20240702	160800	84077375	2870	2870	2870	2870	0
226	20240702	160700	84077375	2870	2870	2870	2870	0
227	20240702	160600	84077375	2870	2870	2870	2870	0
228	20240702	160500	84077375	2870	2870	2870	2870	0
229	20240702	160400	84077375	2870	2870	2870	2870	0
230	20240702	160300	84077375	2870	2870	2870	2870	0
231	20240702	160200	84077375	2870	2870	2870	2870	0
232	20240702	160100	84077375	2870	2870	2870	2870	0
233	20240702	160000	84077375	2870	2870	2870	2870	0
234	20240702	155900	84077375	2870	2870	2870	2870	0
235	20240702	155800	84077375	2870	2870	2870	2870	0
236	20240702	155700	84077375	2870	2870	2870	2870	0
237	20240702	155600	84077375	2870	2870	2870	2870	0
238	20240702	155500	84077375	2870	2870	2870	2870	0
239	20240702	155400	84077375	2870	2870	2870	2870	0
240	20240702	155300	84077375	2870	2870	2870	2870	0
241	20240702	155200	84077375	2870	2870	2870	2870	0
242	20240702	155100	84077375	2870	2870	2870	2870	1521
243	20240702	155000	84077375	2870	2870	2870	2870	0
244	20240702	154900	84077375	2870	2870	2870	2870	0
245	20240702	154800	84077375	2870	2870	2870	2870	0
246	20240702	154700	84077375	2870	2870	2870	2870	0
247	20240702	154600	84077375	2870	2870	2870	2870	0
248	20240702	154500	84077375	2870	2870	2870	2870	0
249	20240702	154400	84077375	2870	2870	2870	2870	0
250	20240702	154300	84077375	2870	2870	2870	2870	0
251	20240702	154200	84077375	2870	2870	2870	2870	0
252	20240702	154100	84077375	2870	2870	2870	2870	0
253	20240702	154000	84077375	2870	2870	2870	2870	0
254	20240702	153900	84077375	2870	2870	2870	2870	0
255	20240702	153800	84077375	2870	2870	2870	2870	0
256	20240702	153700	84077375	2870	2870	2870	2870	0
257	20240702	153600	84077375	2870	2870	2870	2870	0
258	20240702	153500	84077375	2870	2870	2870	2870	0
259	20240702	153400	84077375	2870	2870	2870	2870	0
260	20240702	153300	84077375	2870	2870	2870	2870	0
261	20240702	153200	84077375	2870	2870	2870	2870	0
262	20240702	153100	84077375	2870	2870	2870	2870	0
263	20240702	153000	84077375	2870	2870	2870	2870	1521
264	20240702	152900	79712105	2850	2850	2850	2850	0
265	20240702	152800	79712105	2850	2850	2850	2850	0
266	20240702	152700	79712105	2850	2850	2850	2850	0
267	20240702	152600	79712105	2850	2850	2850	2850	0
268	20240702	152500	79712105	2850	2850	2850	2850	0
269	20240702	152400	79712105	2850	2850	2850	2850	0
270	20240702	152300	79712105	2850	2850	2850	2850	0
271	20240702	152200	79712105	2850	2850	2850	2850	0
272	20240702	152100	79712105	2850	2850	2850	2850	0
273	20240702	152000	79712105	2850	2850	2850	2850	0
274	20240702	151900	79712105	2850	2850	2850	2850	8
275	20240702	151800	79689305	2855	2855	2855	2855	1
276	20240702	151700	79686450	2850	2850	2850	2850	69
277	20240702	151600	79489800	2845	2845	2845	2845	0
278	20240702	151500	79489800	2845	2855	2855	2845	1339
279	20240702	151400	75674825	2855	2855	2855	2855	0
280	20240702	151300	75674825	2855	2855	2855	2855	0
281	20240702	151200	75674825	2855	2855	2855	2855	409
282	20240702	151100	74507130	2855	2860	2860	2855	510
283	20240702	151000	73048960	2865	2865	2865	2865	500
284	20240702	150900	71616460	2865	2865	2865	2865	0
285	20240702	150800	71616460	2865	2865	2865	2865	0
286	20240702	150700	71616460	2865	2865	2865	2865	53
287	20240702	150600	71464615	2865	2865	2865	2865	0
288	20240702	150500	71464615	2865	2865	2865	2865	30
289	20240702	150400	71378665	2865	2865	2865	2865	0
290	20240702	150300	71378665	2865	2865	2865	2865	14
291	20240702	150200	71338555	2865	2865	2865	2865	2
292	20240702	150100	71332825	2860	2860	2860	2860	0
293	20240702	150000	71332825	2860	2860	2860	2860	0
294	20240702	145900	71332825	2860	2860	2860	2860	3
295	20240702	145800	71324245	2865	2865	2865	2865	110
296	20240702	145700	71009095	2865	2865	2865	2865	349
297	20240702	145600	70009210	2860	2860	2860	2860	3
298	20240702	145500	70000630	2860	2860	2860	2860	0
299	20240702	145400	70000630	2860	2860	2860	2860	0
300	20240702	145300	70000630	2860	2860	2860	2860	0
301	20240702	145200	70000630	2860	2860	2860	2860	0
302	20240702	145100	70000630	2860	2860	2860	2860	3
303	20240702	145000	69992050	2865	2865	2865	2865	50
304	20240702	144900	69848800	2860	2860	2860	2860	0
305	20240702	144800	69848800	2860	2860	2860	2860	0
306	20240702	144700	69848800	2860	2860	2860	2860	0
307	20240702	144600	69848800	2860	2860	2860	2860	4
308	20240702	144500	69837360	2865	2865	2865	2865	0
309	20240702	144400	69837360	2865	2865	2865	2865	0
310	20240702	144300	69837360	2865	2865	2865	2865	0
311	20240702	144200	69837360	2865	2860	2865	2860	14
312	20240702	144100	69797315	2865	2865	2865	2865	0
313	20240702	144000	69797315	2865	2865	2865	2865	0
314	20240702	143900	69797315	2865	2865	2865	2865	0
315	20240702	143800	69797315	2865	2860	2865	2860	2
316	20240702	143700	69791590	2865	2865	2865	2865	0
317	20240702	143600	69791590	2865	2865	2865	2865	6
318	20240702	143500	69774400	2865	2865	2865	2865	0
319	20240702	143400	69774400	2865	2865	2865	2865	0
320	20240702	143300	69774400	2865	2865	2865	2865	0
321	20240702	143200	69774400	2865	2865	2865	2865	0
322	20240702	143100	69774400	2865	2865	2865	2865	0
323	20240702	143000	69774400	2865	2865	2865	2865	508
324	20240702	142900	68318980	2860	2860	2860	2860	0
325	20240702	142800	68318980	2860	2860	2860	2860	0
326	20240702	142700	68318980	2860	2860	2860	2860	0
327	20240702	142600	68318980	2860	2860	2860	2860	8
328	20240702	142500	68296100	2865	2865	2865	2865	0
329	20240702	142400	68296100	2865	2865	2865	2865	0
330	20240702	142300	68296100	2865	2865	2865	2865	6
331	20240702	142200	68278910	2865	2865	2865	2865	35
332	20240702	142100	68178635	2865	2865	2865	2865	0
333	20240702	142000	68178635	2865	2865	2865	2865	0
334	20240702	141900	68178635	2865	2865	2865	2865	1
335	20240702	141800	68175770	2860	2860	2860	2860	0
336	20240702	141700	68175770	2860	2860	2860	2860	0
337	20240702	141600	68175770	2860	2860	2860	2860	4
338	20240702	141500	68164330	2860	2860	2860	2860	0
339	20240702	141400	68164330	2860	2860	2860	2860	0
340	20240702	141300	68164330	2860	2860	2860	2860	0
341	20240702	141200	68164330	2860	2860	2860	2860	0
342	20240702	141100	68164330	2860	2860	2860	2860	4
343	20240702	141000	68152890	2865	2860	2865	2860	203
344	20240702	140900	67571560	2860	2860	2860	2860	0
345	20240702	140800	67571560	2860	2860	2860	2860	0
346	20240702	140700	67571560	2860	2860	2860	2860	0
347	20240702	140600	67571560	2860	2860	2860	2860	4
348	20240702	140500	67560120	2860	2860	2860	2860	40
349	20240702	140400	67445720	2860	2860	2860	2860	0
350	20240702	140300	67445720	2860	2860	2860	2860	10
351	20240702	140200	67417120	2860	2860	2860	2860	0
352	20240702	140100	67417120	2860	2860	2860	2860	7
353	20240702	140000	67397100	2860	2860	2860	2860	0
354	20240702	135900	67397100	2860	2860	2860	2860	0
355	20240702	135800	67397100	2860	2860	2860	2860	0
356	20240702	135700	67397100	2860	2860	2860	2860	612
357	20240702	135600	65646780	2860	2860	2860	2860	3
358	20240702	135500	65638200	2860	2860	2860	2860	0
359	20240702	135400	65638200	2860	2860	2860	2860	0
360	20240702	135300	65638200	2860	2860	2860	2860	0
361	20240702	135200	65638200	2860	2860	2860	2860	0
362	20240702	135100	65638200	2860	2860	2860	2860	4
363	20240702	135000	65626760	2860	2860	2860	2860	0
364	20240702	134900	65626760	2860	2860	2860	2860	0
365	20240702	134800	65626760	2860	2860	2860	2860	0
366	20240702	134700	65626760	2860	2860	2860	2860	0
367	20240702	134600	65626760	2860	2860	2860	2860	246
368	20240702	134500	64923200	2865	2865	2865	2865	0
369	20240702	134400	64923200	2865	2865	2865	2865	0
370	20240702	134300	64923200	2865	2865	2865	2865	2
371	20240702	134200	64917470	2865	2865	2870	2865	201
372	20240702	134100	64341600	2870	2870	2870	2870	0
373	20240702	134000	64341600	2870	2870	2870	2870	0
374	20240702	133900	64341600	2870	2870	2870	2870	0
375	20240702	133800	64341600	2870	2865	2870	2865	100
376	20240702	133700	64054850	2870	2870	2870	2870	1
377	20240702	133600	64051980	2870	2870	2870	2870	0
378	20240702	133500	64051980	2870	2870	2870	2870	0
379	20240702	133400	64051980	2870	2870	2870	2870	594
380	20240702	133300	62347200	2870	2870	2870	2870	0
381	20240702	133200	62347200	2870	2870	2870	2870	1
382	20240702	133100	62344330	2870	2870	2870	2870	0
383	20240702	133000	62344330	2870	2870	2870	2870	0
384	20240702	132900	62344330	2870	2870	2870	2870	0
385	20240702	132800	62344330	2870	2870	2870	2870	0
386	20240702	132700	62344330	2870	2870	2870	2870	0
387	20240702	132600	62344330	2870	2865	2870	2865	24
388	20240702	132500	62275470	2870	2870	2870	2870	2
389	20240702	132400	62269730	2870	2870	2870	2870	10
390	20240702	132300	62241030	2875	2875	2875	2875	0
391	20240702	132200	62241030	2875	2875	2875	2875	0
392	20240702	132100	62241030	2875	2875	2875	2875	0
393	20240702	132000	62241030	2875	2875	2875	2875	2
394	20240702	131900	62235280	2875	2875	2875	2875	0
395	20240702	131800	62235280	2875	2865	2875	2865	98
396	20240702	131700	61954010	2880	2865	2880	2865	104
397	20240702	131600	61655330	2865	2865	2865	2865	0
398	20240702	131500	61655330	2865	2875	2875	2855	2177
399	20240702	131400	55430875	2890	2890	2890	2890	0
400	20240702	131300	55430875	2890	2890	2890	2890	0
401	20240702	131200	55430875	2890	2890	2890	2890	0
402	20240702	131100	55430875	2890	2890	2890	2890	0
403	20240702	131000	55430875	2890	2890	2890	2890	3
404	20240702	130900	55422205	2890	2890	2890	2890	0
405	20240702	130800	55422205	2890	2890	2890	2890	0
406	20240702	130700	55422205	2890	2890	2890	2890	1000
407	20240702	130600	52532205	2895	2895	2895	2895	7
408	20240702	130500	52511940	2895	2895	2895	2895	5
409	20240702	130400	52497465	2895	2895	2895	2895	7
410	20240702	130300	52477200	2890	2890	2890	2890	0
411	20240702	130200	52477200	2890	2890	2890	2890	0
412	20240702	130100	52477200	2890	2890	2890	2890	0
413	20240702	130000	52477200	2890	2890	2890	2890	2
414	20240702	125900	52471420	2890	2890	2890	2890	6
415	20240702	125800	52454080	2890	2885	2890	2885	12
416	20240702	125700	52419405	2880	2880	2880	2880	0
417	20240702	125600	52419405	2880	2885	2885	2880	13
418	20240702	125500	52381915	2885	2885	2885	2885	1
419	20240702	125400	52379030	2890	2890	2890	2890	8
420	20240702	125300	52355910	2895	2895	2895	2895	0
421	20240702	125200	52355910	2895	2895	2895	2895	3
422	20240702	125100	52347225	2895	2895	2895	2895	0
423	20240702	125000	52347225	2895	2895	2895	2895	2
424	20240702	124900	52341435	2895	2895	2895	2895	0
425	20240702	124800	52341435	2895	2895	2895	2895	0
426	20240702	124700	52341435	2895	2895	2895	2895	0
427	20240702	124600	52341435	2895	2895	2895	2895	0
428	20240702	124500	52341435	2895	2875	2895	2875	99
429	20240702	124400	52056070	2875	2900	2900	2875	8000
430	20240702	124300	28993785	2900	2900	2900	2900	0
431	20240702	124200	28993785	2900	2900	2900	2900	0
432	20240702	124100	28993785	2900	2900	2900	2900	0
433	20240702	124000	28993785	2900	2900	2900	2900	0
434	20240702	123900	28993785	2900	2900	2900	2900	0
435	20240702	123800	28993785	2900	2900	2900	2900	0
436	20240702	123700	28993785	2900	2900	2900	2900	4
437	20240702	123600	28982185	2905	2905	2905	2905	0
438	20240702	123500	28982185	2905	2905	2905	2905	0
439	20240702	123400	28982185	2905	2905	2905	2905	0
440	20240702	123300	28982185	2905	2905	2905	2905	0
441	20240702	123200	28982185	2905	2905	2905	2905	80
442	20240702	123100	28749785	2905	2905	2905	2905	0
443	20240702	123000	28749785	2905	2905	2905	2905	0
444	20240702	122900	28749785	2905	2905	2905	2905	0
445	20240702	122800	28749785	2905	2905	2905	2905	0
446	20240702	122700	28749785	2905	2905	2905	2905	0
447	20240702	122600	28749785	2905	2905	2905	2905	4
448	20240702	122500	28738165	2910	2910	2910	2910	0
449	20240702	122400	28738165	2910	2910	2910	2910	0
450	20240702	122300	28738165	2910	2910	2910	2910	0
451	20240702	122200	28738165	2910	2910	2910	2905	236
452	20240702	122100	28051675	2905	2905	2905	2905	4
453	20240702	122000	28040055	2910	2910	2910	2910	0
454	20240702	121900	28040055	2910	2910	2910	2910	0
455	20240702	121800	28040055	2910	2910	2910	2910	0
456	20240702	121700	28040055	2910	2910	2910	2910	26
457	20240702	121600	27964395	2910	2910	2910	2910	4
458	20240702	121500	27952755	2915	2915	2915	2915	2
459	20240702	121400	27946925	2915	2915	2915	2915	2
460	20240702	121300	27941095	2915	2915	2915	2915	2
461	20240702	121200	27935265	2915	2915	2915	2915	0
462	20240702	121100	27935265	2915	2915	2915	2915	34
463	20240702	121000	27836155	2915	2915	2915	2915	0
464	20240702	120900	27836155	2915	2915	2915	2915	6
465	20240702	120800	27818665	2915	2915	2915	2915	0
466	20240702	120700	27818665	2915	2915	2915	2915	0
467	20240702	120600	27818665	2915	2915	2915	2915	1
468	20240702	120500	27815750	2945	2945	2945	2945	0
469	20240702	120400	27815750	2945	2925	2945	2920	29
470	20240702	120300	27730825	2920	2920	2920	2920	4
471	20240702	120200	27719145	2920	2920	2920	2920	0
472	20240702	120100	27719145	2920	2920	2920	2920	0
473	20240702	120000	27719145	2920	2920	2920	2920	0
474	20240702	115900	27719145	2920	2920	2920	2920	0
475	20240702	115800	27719145	2920	2920	2920	2920	0
476	20240702	115700	27719145	2920	2920	2920	2920	0
477	20240702	115600	27719145	2920	2920	2920	2920	3
478	20240702	115500	27710385	2920	2920	2920	2920	0
479	20240702	115400	27710385	2920	2915	2920	2915	213
480	20240702	115300	27088450	2910	2910	2910	2910	4
481	20240702	115200	27076810	2910	2910	2910	2910	0
482	20240702	115100	27076810	2910	2910	2910	2910	0
483	20240702	115000	27076810	2910	2910	2910	2910	0
484	20240702	114900	27076810	2910	2910	2910	2910	0
485	20240702	114800	27076810	2910	2910	2910	2910	0
486	20240702	114700	27076810	2910	2910	2910	2910	0
487	20240702	114600	27076810	2910	2915	2915	2910	6
488	20240702	114500	27059340	2915	2915	2915	2915	0
489	20240702	114400	27059340	2915	2915	2915	2915	2
490	20240702	114300	27053510	2910	2910	2910	2910	0
491	20240702	114200	27053510	2910	2910	2910	2910	0
492	20240702	114100	27053510	2910	2910	2910	2910	4
493	20240702	114000	27041870	2915	2915	2915	2915	0
494	20240702	113900	27041870	2915	2915	2915	2915	0
495	20240702	113800	27041870	2915	2915	2915	2915	0
496	20240702	113700	27041870	2915	2910	2915	2910	115
497	20240702	113600	26706970	2910	2910	2910	2910	4
498	20240702	113500	26695330	2915	2915	2915	2915	0
499	20240702	113400	26695330	2915	2915	2915	2915	3
500	20240702	113300	26686585	2915	2915	2915	2915	0
501	20240702	113200	26686585	2915	2915	2915	2915	0
502	20240702	113100	26686585	2915	2910	2915	2910	2
503	20240702	113000	26680760	2880	2935	2935	2880	4000
504	20240702	112900	15011580	2950	2950	2950	2950	0
505	20240702	112800	15011580	2950	2950	2950	2950	0
506	20240702	112700	15011580	2950	2950	2950	2950	0
507	20240702	112600	15011580	2950	2950	2950	2950	0
508	20240702	112500	15011580	2950	2950	2950	2950	0
509	20240702	112400	15011580	2950	2950	2950	2950	0
510	20240702	112300	15011580	2950	2950	2950	2950	0
511	20240702	112200	15011580	2950	2950	2950	2950	0
512	20240702	112100	15011580	2950	2950	2950	2950	0
513	20240702	112000	15011580	2950	2950	2950	2950	0
514	20240702	111900	15011580	2950	2950	2950	2950	0
515	20240702	111800	15011580	2950	2950	2950	2950	0
516	20240702	111700	15011580	2950	2950	2950	2950	0
517	20240702	111600	15011580	2950	2950	2950	2950	5
518	20240702	111500	14996830	2960	2960	2960	2960	0
519	20240702	111400	14996830	2960	2960	2960	2960	0
520	20240702	111300	14996830	2960	2960	2960	2960	0
521	20240702	111200	14996830	2960	2960	2960	2960	0
522	20240702	111100	14996830	2960	2960	2960	2960	0
523	20240702	111000	14996830	2960	2960	2960	2960	0
524	20240702	110900	14996830	2960	2960	2960	2960	0
525	20240702	110800	14996830	2960	2945	2960	2945	9
526	20240702	110700	14970250	2940	2940	2940	2940	0
527	20240702	110600	14970250	2940	2940	2940	2940	0
528	20240702	110500	14970250	2940	2940	2940	2940	438
529	20240702	110400	13682530	2940	2940	2940	2940	0
530	20240702	110300	13682530	2940	2940	2940	2940	0
531	20240702	110200	13682530	2940	2940	2940	2940	0
532	20240702	110100	13682530	2940	2940	2940	2940	0
533	20240702	110000	13682530	2940	2940	2940	2940	0
534	20240702	105900	13682530	2940	2940	2940	2940	17
535	20240702	105800	13632550	2940	2940	2940	2940	0
536	20240702	105700	13632550	2940	2940	2940	2940	0
537	20240702	105600	13632550	2940	2940	2940	2940	3
538	20240702	105500	13623730	2940	2940	2940	2940	0
539	20240702	105400	13623730	2940	2940	2940	2940	0
540	20240702	105300	13623730	2940	2940	2940	2940	0
541	20240702	105200	13623730	2940	2940	2940	2940	0
542	20240702	105100	13623730	2940	2940	2940	2940	4
543	20240702	105000	13611970	2940	2940	2940	2940	0
544	20240702	104900	13611970	2940	2940	2940	2940	0
545	20240702	104800	13611970	2940	2940	2940	2940	0
546	20240702	104700	13611970	2940	2935	2940	2935	138
547	20240702	104600	13206615	2935	2935	2935	2935	4
548	20240702	104500	13194875	2940	2940	2940	2940	0
549	20240702	104400	13194875	2940	2940	2940	2940	0
550	20240702	104300	13194875	2940	2940	2940	2940	0
551	20240702	104200	13194875	2940	2940	2940	2940	0
552	20240702	104100	13194875	2940	2940	2940	2940	4
553	20240702	104000	13183115	2940	2940	2940	2940	0
554	20240702	103900	13183115	2940	2940	2940	2940	0
555	20240702	103800	13183115	2940	2940	2940	2940	0
556	20240702	103700	13183115	2940	2940	2940	2940	0
557	20240702	103600	13183115	2940	2940	2940	2940	0
558	20240702	103500	13183115	2940	2940	2940	2940	0
559	20240702	103400	13183115	2940	2940	2940	2940	0
560	20240702	103300	13183115	2940	2940	2940	2940	0
561	20240702	103200	13183115	2940	2940	2940	2940	0
562	20240702	103100	13183115	2940	2940	2940	2940	7
563	20240702	103000	13162535	2940	2940	2940	2940	0
564	20240702	102900	13162535	2940	2940	2940	2940	3
565	20240702	102800	13153715	2940	2940	2940	2940	0
566	20240702	102700	13153715	2940	2940	2940	2940	0
567	20240702	102600	13153715	2940	2940	2940	2940	11
568	20240702	102500	13121375	2940	2940	2940	2940	0
569	20240702	102400	13121375	2940	2945	2945	2940	993
570	20240702	102300	10199590	2955	2955	2955	2955	0
571	20240702	102200	10199590	2955	2955	2955	2955	0
572	20240702	102100	10199590	2955	2955	2955	2955	0
573	20240702	102000	10199590	2955	2955	2955	2955	0
574	20240702	101900	10199590	2955	2955	2955	2955	0
575	20240702	101800	10199590	2955	2955	2955	2955	0
576	20240702	101700	10199590	2955	2955	2955	2955	0
577	20240702	101600	10199590	2955	2955	2955	2955	0
578	20240702	101500	10199590	2955	2955	2955	2955	0
579	20240702	101400	10199590	2955	2955	2955	2955	0
580	20240702	101300	10199590	2955	2950	2955	2950	273
581	20240702	101200	9393730	2950	2950	2950	2950	0
582	20240702	101100	9393730	2950	2950	2950	2950	4
583	20240702	101000	9381930	2950	2950	2950	2950	0
584	20240702	100900	9381930	2950	2950	2950	2950	0
585	20240702	100800	9381930	2950	2950	2950	2950	0
586	20240702	100700	9381930	2950	2950	2950	2950	0
587	20240702	100600	9381930	2950	2950	2950	2950	4
588	20240702	100500	9370130	2955	2955	2955	2955	0
589	20240702	100400	9370130	2955	2950	2955	2950	45
590	20240702	100300	9237365	2955	2955	2955	2955	0
591	20240702	100200	9237365	2955	2955	2955	2955	0
592	20240702	100100	9237365	2955	2955	2955	2955	0
593	20240702	100000	9237365	2955	2955	2955	2955	0
594	20240702	095900	9237365	2955	2955	2955	2955	2
595	20240702	095800	9231455	2955	2955	2955	2955	0
596	20240702	095700	9231455	2955	2955	2955	2955	0
597	20240702	095600	9231455	2955	2955	2955	2955	0
598	20240702	095500	9231455	2955	2955	2955	2955	1
599	20240702	095400	9228500	2950	2950	2950	2950	0
600	20240702	095300	9228500	2950	2950	2950	2950	0
601	20240702	095200	9228500	2950	2950	2950	2950	0
602	20240702	095100	9228500	2950	2950	2950	2950	0
603	20240702	095000	9228500	2950	2950	2950	2950	0
604	20240702	094900	9228500	2950	2950	2950	2950	0
605	20240702	094800	9228500	2950	2950	2950	2950	44
606	20240702	094700	9098700	2945	2945	2945	2945	0
607	20240702	094600	9098700	2945	2945	2945	2945	10
608	20240702	094500	9069250	2965	2965	2965	2965	5
609	20240702	094400	9054425	2965	2965	2965	2965	0
610	20240702	094300	9054425	2965	2955	2965	2955	51
611	20240702	094200	8903660	2955	2950	2955	2950	22
612	20240702	094100	8838710	2955	2955	2955	2955	0
613	20240702	094000	8838710	2955	2955	2955	2955	0
614	20240702	093900	8838710	2955	2955	2955	2955	1
615	20240702	093800	8835755	2955	2955	2955	2955	0
616	20240702	093700	8835755	2955	2950	2955	2950	15
617	20240702	093600	8791435	2945	2945	2945	2945	4
618	20240702	093500	8779655	2945	2945	2945	2945	0
619	20240702	093400	8779655	2945	2945	2945	2945	0
620	20240702	093300	8779655	2945	2945	2945	2945	4
621	20240702	093200	8767875	2950	2950	2950	2950	0
622	20240702	093100	8767875	2950	2950	2950	2950	49
623	20240702	093000	8623325	2955	2955	2955	2955	0
624	20240702	092900	8623325	2955	2955	2955	2955	0
625	20240702	092800	8623325	2955	2955	2955	2955	0
626	20240702	092700	8623325	2955	2955	2955	2955	0
627	20240702	092600	8623325	2955	2955	2955	2955	3
628	20240702	092500	8614460	2965	2965	2965	2965	0
629	20240702	092400	8614460	2965	2965	2965	2965	0
630	20240702	092300	8614460	2965	2965	2965	2965	2
631	20240702	092200	8608530	2965	2965	2965	2965	0
632	20240702	092100	8608530	2965	2965	2965	2965	0
633	20240702	092000	8608530	2965	2965	2965	2965	27
634	20240702	091900	8528475	2965	2965	2965	2965	22
635	20240702	091800	8463245	2965	2965	2965	2965	8
636	20240702	091700	8439525	2965	2965	2965	2965	100
637	20240702	091600	8143025	2960	2960	2965	2960	128
638	20240702	091500	7763895	2960	2945	2960	2945	425
639	20240702	091400	6506080	2940	2940	2940	2940	0
640	20240702	091300	6506080	2940	2940	2940	2940	3
641	20240702	091200	6497260	2935	2945	2945	2935	1000
642	20240702	091100	3560240	2945	2945	2945	2945	0
643	20240702	091000	3560240	2945	2945	2945	2945	117
644	20240702	090900	3215675	2945	2945	2945	2945	0
645	20240702	090800	3215675	2945	2945	2945	2945	0
646	20240702	090700	3215675	2945	2945	2945	2945	0
647	20240702	090600	3215675	2945	2945	2945	2945	0
648	20240702	090500	3215675	2945	2945	2945	2945	0
649	20240702	090400	3215675	2945	2945	2945	2945	0
650	20240702	090300	3215675	2945	2945	2945	2945	0
651	20240702	090200	3215675	2945	2945	2945	2945	83
652	20240702	090100	2971240	2960	2950	2960	2945	893
653	20240702	090000	339250	2950	2950	2950	2950	115