KissMeData/138070/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202900	337903505	2970	2970	2970	2970	1563
3	20240702	202800	337903505	2970	2970	2970	2970	0
4	20240702	202700	337903505	2970	2970	2970	2970	0
5	20240702	202600	337903505	2970	2970	2970	2970	0
6	20240702	202500	337903505	2970	2970	2970	2970	0
7	20240702	202400	337903505	2970	2970	2970	2970	0
8	20240702	202300	337903505	2970	2970	2970	2970	0
9	20240702	202200	337903505	2970	2970	2970	2970	0
10	20240702	202100	337903505	2970	2970	2970	2970	0
11	20240702	202000	337903505	2970	2970	2970	2970	0
12	20240702	201900	337903505	2970	2970	2970	2970	0
13	20240702	201800	337903505	2970	2970	2970	2970	0
14	20240702	201700	337903505	2970	2970	2970	2970	0
15	20240702	201600	337903505	2970	2970	2970	2970	0
16	20240702	201500	337903505	2970	2970	2970	2970	0
17	20240702	201400	337903505	2970	2970	2970	2970	0
18	20240702	201300	337903505	2970	2970	2970	2970	0
19	20240702	201200	337903505	2970	2970	2970	2970	0
20	20240702	201100	337903505	2970	2970	2970	2970	0
21	20240702	201000	337903505	2970	2970	2970	2970	0
22	20240702	200900	337903505	2970	2970	2970	2970	0
23	20240702	200800	337903505	2970	2970	2970	2970	0
24	20240702	200700	337903505	2970	2970	2970	2970	0
25	20240702	200600	337903505	2970	2970	2970	2970	0
26	20240702	200500	337903505	2970	2970	2970	2970	0
27	20240702	200400	337903505	2970	2970	2970	2970	0
28	20240702	200300	337903505	2970	2970	2970	2970	0
29	20240702	200200	337903505	2970	2970	2970	2970	0
30	20240702	200100	337903505	2970	2970	2970	2970	0
31	20240702	200000	337903505	2970	2970	2970	2970	0
32	20240702	195900	337903505	2970	2970	2970	2970	1563
33	20240702	195800	337903505	2970	2970	2970	2970	0
34	20240702	195700	337903505	2970	2970	2970	2970	0
35	20240702	195600	337903505	2970	2970	2970	2970	0
36	20240702	195500	337903505	2970	2970	2970	2970	0
37	20240702	195400	337903505	2970	2970	2970	2970	0
38	20240702	195300	337903505	2970	2970	2970	2970	0
39	20240702	195200	337903505	2970	2970	2970	2970	0
40	20240702	195100	337903505	2970	2970	2970	2970	0
41	20240702	195000	337903505	2970	2970	2970	2970	0
42	20240702	194900	337903505	2970	2970	2970	2970	0
43	20240702	194800	337903505	2970	2970	2970	2970	0
44	20240702	194700	337903505	2970	2970	2970	2970	0
45	20240702	194600	337903505	2970	2970	2970	2970	0
46	20240702	194500	337903505	2970	2970	2970	2970	0
47	20240702	194400	337903505	2970	2970	2970	2970	0
48	20240702	194300	337903505	2970	2970	2970	2970	0
49	20240702	194200	337903505	2970	2970	2970	2970	0
50	20240702	194100	337903505	2970	2970	2970	2970	0
51	20240702	194000	337903505	2970	2970	2970	2970	0
52	20240702	193900	337903505	2970	2970	2970	2970	0
53	20240702	193800	337903505	2970	2970	2970	2970	0
54	20240702	193700	337903505	2970	2970	2970	2970	0
55	20240702	193600	337903505	2970	2970	2970	2970	0
56	20240702	193500	337903505	2970	2970	2970	2970	0
57	20240702	193400	337903505	2970	2970	2970	2970	0
58	20240702	193300	337903505	2970	2970	2970	2970	0
59	20240702	193200	337903505	2970	2970	2970	2970	0
60	20240702	193100	337903505	2970	2970	2970	2970	0
61	20240702	193000	337903505	2970	2970	2970	2970	0
62	20240702	192900	337903505	2970	2970	2970	2970	1563
63	20240702	192800	337903505	2970	2970	2970	2970	0
64	20240702	192700	337903505	2970	2970	2970	2970	0
65	20240702	192600	337903505	2970	2970	2970	2970	0
66	20240702	192500	337903505	2970	2970	2970	2970	0
67	20240702	192400	337903505	2970	2970	2970	2970	0
68	20240702	192300	337903505	2970	2970	2970	2970	0
69	20240702	192200	337903505	2970	2970	2970	2970	0
70	20240702	192100	337903505	2970	2970	2970	2970	0
71	20240702	192000	337903505	2970	2970	2970	2970	0
72	20240702	191900	337903505	2970	2970	2970	2970	0
73	20240702	191800	337903505	2970	2970	2970	2970	0
74	20240702	191700	337903505	2970	2970	2970	2970	0
75	20240702	191600	337903505	2970	2970	2970	2970	0
76	20240702	191500	337903505	2970	2970	2970	2970	0
77	20240702	191400	337903505	2970	2970	2970	2970	0
78	20240702	191300	337903505	2970	2970	2970	2970	0
79	20240702	191200	337903505	2970	2970	2970	2970	0
80	20240702	191100	337903505	2970	2970	2970	2970	0
81	20240702	191000	337903505	2970	2970	2970	2970	0
82	20240702	190900	337903505	2970	2970	2970	2970	0
83	20240702	190800	337903505	2970	2970	2970	2970	0
84	20240702	190700	337903505	2970	2970	2970	2970	0
85	20240702	190600	337903505	2970	2970	2970	2970	0
86	20240702	190500	337903505	2970	2970	2970	2970	0
87	20240702	190400	337903505	2970	2970	2970	2970	0
88	20240702	190300	337903505	2970	2970	2970	2970	0
89	20240702	190200	337903505	2970	2970	2970	2970	0
90	20240702	190100	337903505	2970	2970	2970	2970	0
91	20240702	190000	337903505	2970	2970	2970	2970	0
92	20240702	185900	337903505	2970	2970	2970	2970	1563
93	20240702	185800	337903505	2970	2970	2970	2970	0
94	20240702	185700	337903505	2970	2970	2970	2970	0
95	20240702	185600	337903505	2970	2970	2970	2970	0
96	20240702	185500	337903505	2970	2970	2970	2970	0
97	20240702	185400	337903505	2970	2970	2970	2970	0
98	20240702	185300	337903505	2970	2970	2970	2970	0
99	20240702	185200	337903505	2970	2970	2970	2970	0
100	20240702	185100	337903505	2970	2970	2970	2970	0
101	20240702	185000	337903505	2970	2970	2970	2970	0
102	20240702	184900	337903505	2970	2970	2970	2970	0
103	20240702	184800	337903505	2970	2970	2970	2970	0
104	20240702	184700	337903505	2970	2970	2970	2970	0
105	20240702	184600	337903505	2970	2970	2970	2970	0
106	20240702	184500	337903505	2970	2970	2970	2970	0
107	20240702	184400	337903505	2970	2970	2970	2970	0
108	20240702	184300	337903505	2970	2970	2970	2970	0
109	20240702	184200	337903505	2970	2970	2970	2970	0
110	20240702	184100	337903505	2970	2970	2970	2970	0
111	20240702	184000	337903505	2970	2970	2970	2970	0
112	20240702	183900	337903505	2970	2970	2970	2970	0
113	20240702	183800	337903505	2970	2970	2970	2970	0
114	20240702	183700	337903505	2970	2970	2970	2970	0
115	20240702	183600	337903505	2970	2970	2970	2970	0
116	20240702	183500	337903505	2970	2970	2970	2970	0
117	20240702	183400	337903505	2970	2970	2970	2970	0
118	20240702	183300	337903505	2970	2970	2970	2970	0
119	20240702	183200	337903505	2970	2970	2970	2970	0
120	20240702	183100	337903505	2970	2970	2970	2970	0
121	20240702	183000	337903505	2970	2970	2970	2970	0
122	20240702	182900	337903505	2970	2970	2970	2970	1563
123	20240702	182800	337903505	2970	2970	2970	2970	0
124	20240702	182700	337903505	2970	2970	2970	2970	0
125	20240702	182600	337903505	2970	2970	2970	2970	0
126	20240702	182500	337903505	2970	2970	2970	2970	0
127	20240702	182400	337903505	2970	2970	2970	2970	0
128	20240702	182300	337903505	2970	2970	2970	2970	0
129	20240702	182200	337903505	2970	2970	2970	2970	0
130	20240702	182100	337903505	2970	2970	2970	2970	0
131	20240702	182000	337903505	2970	2970	2970	2970	0
132	20240702	181900	337903505	2970	2970	2970	2970	0
133	20240702	181800	337903505	2970	2970	2970	2970	0
134	20240702	181700	337903505	2970	2970	2970	2970	0
135	20240702	181600	337903505	2970	2970	2970	2970	0
136	20240702	181500	337903505	2970	2970	2970	2970	0
137	20240702	181400	337903505	2970	2970	2970	2970	0
138	20240702	181300	337903505	2970	2970	2970	2970	0
139	20240702	181200	337903505	2970	2970	2970	2970	0
140	20240702	181100	337903505	2970	2970	2970	2970	0
141	20240702	181000	337903505	2970	2970	2970	2970	0
142	20240702	180900	337903505	2970	2970	2970	2970	0
143	20240702	180800	337903505	2970	2970	2970	2970	0
144	20240702	180700	337903505	2970	2970	2970	2970	0
145	20240702	180600	337903505	2970	2970	2970	2970	0
146	20240702	180500	337903505	2970	2970	2970	2970	0
147	20240702	180400	337903505	2970	2970	2970	2970	0
148	20240702	180300	337903505	2970	2970	2970	2970	0
149	20240702	180200	337903505	2970	2970	2970	2970	0
150	20240702	180100	337903505	2970	2970	2970	2970	0
151	20240702	180000	337903505	2970	2970	2970	2970	0
152	20240702	175900	337903505	2970	2970	2970	2970	1563
153	20240702	175800	337903505	2970	2970	2970	2970	0
154	20240702	175700	337903505	2970	2970	2970	2970	0
155	20240702	175600	337903505	2970	2970	2970	2970	0
156	20240702	175500	337903505	2970	2970	2970	2970	0
157	20240702	175400	337903505	2970	2970	2970	2970	0
158	20240702	175300	337903505	2970	2970	2970	2970	0
159	20240702	175200	337903505	2970	2970	2970	2970	0
160	20240702	175100	337903505	2970	2970	2970	2970	0
161	20240702	175000	337903505	2970	2970	2970	2970	0
162	20240702	174900	337903505	2970	2970	2970	2970	0
163	20240702	174800	337903505	2970	2970	2970	2970	0
164	20240702	174700	337903505	2970	2970	2970	2970	0
165	20240702	174600	337903505	2970	2970	2970	2970	0
166	20240702	174500	337903505	2970	2970	2970	2970	0
167	20240702	174400	337903505	2970	2970	2970	2970	0
168	20240702	174300	337903505	2970	2970	2970	2970	0
169	20240702	174200	337903505	2970	2970	2970	2970	0
170	20240702	174100	337903505	2970	2970	2970	2970	0
171	20240702	174000	337903505	2970	2970	2970	2970	0
172	20240702	173900	337903505	2970	2970	2970	2970	0
173	20240702	173800	337903505	2970	2970	2970	2970	0
174	20240702	173700	337903505	2970	2970	2970	2970	0
175	20240702	173600	337903505	2970	2970	2970	2970	0
176	20240702	173500	337903505	2970	2970	2970	2970	0
177	20240702	173400	337903505	2970	2970	2970	2970	0
178	20240702	173300	337903505	2970	2970	2970	2970	0
179	20240702	173200	337903505	2970	2970	2970	2970	0
180	20240702	173100	337903505	2970	2970	2970	2970	0
181	20240702	173000	337903505	2970	2970	2970	2970	0
182	20240702	172900	337903505	2970	2970	2970	2970	1563
183	20240702	172800	337903505	2970	2970	2970	2970	0
184	20240702	172700	337903505	2970	2970	2970	2970	0
185	20240702	172600	337903505	2970	2970	2970	2970	0
186	20240702	172500	337903505	2970	2970	2970	2970	0
187	20240702	172400	337903505	2970	2970	2970	2970	0
188	20240702	172300	337903505	2970	2970	2970	2970	0
189	20240702	172200	337903505	2970	2970	2970	2970	0
190	20240702	172100	337903505	2970	2970	2970	2970	0
191	20240702	172000	337903505	2970	2970	2970	2970	0
192	20240702	171900	337903505	2970	2970	2970	2970	0
193	20240702	171800	337903505	2970	2970	2970	2970	0
194	20240702	171700	337903505	2970	2970	2970	2970	0
195	20240702	171600	337903505	2970	2970	2970	2970	0
196	20240702	171500	337903505	2970	2970	2970	2970	0
197	20240702	171400	337903505	2970	2970	2970	2970	0
198	20240702	171300	337903505	2970	2970	2970	2970	0
199	20240702	171200	337903505	2970	2970	2970	2970	0
200	20240702	171100	337903505	2970	2970	2970	2970	0
201	20240702	171000	337903505	2970	2970	2970	2970	0
202	20240702	170900	337903505	2970	2970	2970	2970	0
203	20240702	170800	337903505	2970	2970	2970	2970	0
204	20240702	170700	337903505	2970	2970	2970	2970	0
205	20240702	170600	337903505	2970	2970	2970	2970	0
206	20240702	170500	337903505	2970	2970	2970	2970	0
207	20240702	170400	337903505	2970	2970	2970	2970	0
208	20240702	170300	337903505	2970	2970	2970	2970	0
209	20240702	170200	337903505	2970	2970	2970	2970	0
210	20240702	170100	337903505	2970	2970	2970	2970	0
211	20240702	170000	337903505	2970	2970	2970	2970	0
212	20240702	165900	337903505	2970	2970	2970	2970	1563
213	20240702	165800	337903505	2970	2970	2970	2970	0
214	20240702	165700	337903505	2970	2970	2970	2970	0
215	20240702	165600	337903505	2970	2970	2970	2970	0
216	20240702	165500	337903505	2970	2970	2970	2970	0
217	20240702	165400	337903505	2970	2970	2970	2970	0
218	20240702	165300	337903505	2970	2970	2970	2970	0
219	20240702	165200	337903505	2970	2970	2970	2970	0
220	20240702	165100	337903505	2970	2970	2970	2970	0
221	20240702	165000	337903505	2970	2970	2970	2970	0
222	20240702	164900	337903505	2970	2970	2970	2970	0
223	20240702	164800	337903505	2970	2970	2970	2970	0
224	20240702	164700	337903505	2970	2970	2970	2970	0
225	20240702	164600	337903505	2970	2970	2970	2970	0
226	20240702	164500	337903505	2970	2970	2970	2970	0
227	20240702	164400	337903505	2970	2970	2970	2970	0
228	20240702	164300	337903505	2970	2970	2970	2970	0
229	20240702	164200	337903505	2970	2970	2970	2970	0
230	20240702	164100	337903505	2970	2970	2970	2970	0
231	20240702	164000	337903505	2970	2970	2970	2970	0
232	20240702	163900	337903505	2970	2970	2970	2970	0
233	20240702	163800	337903505	2970	2970	2970	2970	0
234	20240702	163700	337903505	2970	2970	2970	2970	0
235	20240702	163600	337903505	2970	2970	2970	2970	0
236	20240702	163500	337903505	2970	2970	2970	2970	0
237	20240702	163400	337903505	2970	2970	2970	2970	0
238	20240702	163300	337903505	2970	2970	2970	2970	0
239	20240702	163200	337903505	2970	2970	2970	2970	0
240	20240702	163100	337903505	2970	2970	2970	2970	0
241	20240702	163000	337903505	2970	2970	2970	2970	0
242	20240702	162900	337903505	2970	2970	2970	2970	1563
243	20240702	162800	337903505	2970	2970	2970	2970	0
244	20240702	162700	337903505	2970	2970	2970	2970	0
245	20240702	162600	337903505	2970	2970	2970	2970	0
246	20240702	162500	337903505	2970	2970	2970	2970	0
247	20240702	162400	337903505	2970	2970	2970	2970	0
248	20240702	162300	337903505	2970	2970	2970	2970	0
249	20240702	162200	337903505	2970	2970	2970	2970	0
250	20240702	162100	337903505	2970	2970	2970	2970	0
251	20240702	162000	337903505	2970	2970	2970	2970	0
252	20240702	161900	337903505	2970	2970	2970	2970	0
253	20240702	161800	337903505	2970	2970	2970	2970	0
254	20240702	161700	337903505	2970	2970	2970	2970	0
255	20240702	161600	337903505	2970	2970	2970	2970	0
256	20240702	161500	337903505	2970	2970	2970	2970	0
257	20240702	161400	337903505	2970	2970	2970	2970	0
258	20240702	161300	337903505	2970	2970	2970	2970	0
259	20240702	161200	337903505	2970	2970	2970	2970	0
260	20240702	161100	337903505	2970	2970	2970	2970	0
261	20240702	161000	337903505	2970	2970	2970	2970	0
262	20240702	160900	337903505	2970	2970	2970	2970	0
263	20240702	160800	337903505	2970	2970	2970	2970	0
264	20240702	160700	337903505	2970	2970	2970	2970	0
265	20240702	160600	337903505	2970	2970	2970	2970	0
266	20240702	160500	337903505	2970	2970	2970	2970	0
267	20240702	160400	337903505	2970	2970	2970	2970	0
268	20240702	160300	337903505	2970	2970	2970	2970	0
269	20240702	160200	337903505	2970	2970	2970	2970	0
270	20240702	160100	337903505	2970	2970	2970	2970	0
271	20240702	160000	337903505	2970	2970	2970	2970	0
272	20240702	155900	337903505	2970	2970	2970	2970	1563
273	20240702	155800	337903505	2970	2970	2970	2970	0
274	20240702	155700	337903505	2970	2970	2970	2970	0
275	20240702	155600	337903505	2970	2970	2970	2970	0
276	20240702	155500	337903505	2970	2970	2970	2970	0
277	20240702	155400	337903505	2970	2970	2970	2970	0
278	20240702	155300	337903505	2970	2970	2970	2970	0
279	20240702	155200	337903505	2970	2970	2970	2970	0
280	20240702	155100	337903505	2970	2970	2970	2970	0
281	20240702	155000	337903505	2970	2970	2970	2970	0
282	20240702	154900	337903505	2970	2970	2970	2970	0
283	20240702	154800	337903505	2970	2970	2970	2970	0
284	20240702	154700	337903505	2970	2970	2970	2970	0
285	20240702	154600	337903505	2970	2970	2970	2970	0
286	20240702	154500	337903505	2970	2970	2970	2970	0
287	20240702	154400	337903505	2970	2970	2970	2970	0
288	20240702	154300	337903505	2970	2970	2970	2970	0
289	20240702	154200	337903505	2970	2970	2970	2970	0
290	20240702	154100	337903505	2970	2970	2970	2970	0
291	20240702	154000	337903505	2970	2970	2970	2970	0
292	20240702	153900	337903505	2970	2970	2970	2970	0
293	20240702	153800	337903505	2970	2970	2970	2970	0
294	20240702	153700	337903505	2970	2970	2970	2970	0
295	20240702	153600	337903505	2970	2970	2970	2970	0
296	20240702	153500	337903505	2970	2970	2970	2970	0
297	20240702	153400	337903505	2970	2970	2970	2970	0
298	20240702	153300	337903505	2970	2970	2970	2970	0
299	20240702	153200	337903505	2970	2970	2970	2970	0
300	20240702	153100	337903505	2970	2970	2970	2970	0
301	20240702	153000	337903505	2970	2970	2970	2970	1563
302	20240702	152900	333261395	2980	2980	2980	2980	0
303	20240702	152800	333261395	2980	2980	2980	2980	0
304	20240702	152700	333261395	2980	2980	2980	2980	0
305	20240702	152600	333261395	2980	2980	2980	2980	0
306	20240702	152500	333261395	2980	2980	2980	2980	0
307	20240702	152400	333261395	2980	2980	2980	2980	0
308	20240702	152300	333261395	2980	2980	2980	2980	0
309	20240702	152200	333261395	2980	2980	2980	2980	0
310	20240702	152100	333261395	2980	2980	2980	2980	0
311	20240702	152000	333261395	2980	2980	2980	2980	0
312	20240702	151900	333261395	2980	2975	2980	2975	307
313	20240702	151800	332347580	2970	2975	2975	2970	97
314	20240702	151700	332059060	2975	2975	2975	2975	3
315	20240702	151600	332050135	2975	2980	2980	2970	948
316	20240702	151500	329231970	2980	2980	2980	2980	297
317	20240702	151400	328346910	2980	2970	2980	2970	2683
318	20240702	151300	320356775	2970	2970	2970	2970	168
319	20240702	151200	319857815	2970	2970	2970	2970	81
320	20240702	151100	319617245	2965	2960	2965	2960	372
321	20240702	151000	318514275	2955	2955	2955	2955	0
322	20240702	150900	318514275	2955	2955	2955	2955	0
323	20240702	150800	318514275	2955	2955	2955	2955	0
324	20240702	150700	318514275	2955	2960	2960	2955	587
325	20240702	150600	316779095	2955	2960	2960	2955	234
326	20240702	150500	316086695	2965	2965	2965	2965	1
327	20240702	150400	316083730	2960	2960	2960	2960	0
328	20240702	150300	316083730	2960	2965	2965	2960	101
329	20240702	150200	315784270	2965	2965	2965	2965	74
330	20240702	150100	315564860	2965	2965	2965	2965	700
331	20240702	150000	313489360	2965	2965	2965	2965	1196
332	20240702	145900	309943220	2965	2965	2965	2965	50
333	20240702	145800	309794970	2975	2975	2975	2975	115
334	20240702	145700	309452845	2970	2970	2970	2970	0
335	20240702	145600	309452845	2970	2970	2970	2970	583
336	20240702	145500	307721335	2970	2970	2970	2970	1
337	20240702	145400	307718365	2970	2970	2970	2970	1
338	20240702	145300	307715395	2960	2960	2960	2960	1160
339	20240702	145200	304281795	2975	2965	2975	2965	911
340	20240702	145100	301575435	2960	2960	2960	2960	50
341	20240702	145000	301427435	2955	2955	2955	2955	0
342	20240702	144900	301427435	2955	2955	2955	2955	30
343	20240702	144800	301338785	2955	2955	2955	2955	9
344	20240702	144700	301312190	2955	2955	2955	2955	91
345	20240702	144600	301043285	2955	2955	2955	2955	0
346	20240702	144500	301043285	2955	2960	2960	2955	862
347	20240702	144400	298495075	2960	2960	2960	2960	0
348	20240702	144300	298495075	2960	2960	2960	2960	0
349	20240702	144200	298495075	2960	2960	2960	2960	0
350	20240702	144100	298495075	2960	2960	2960	2960	4000
351	20240702	144000	286655075	2970	2970	2970	2970	0
352	20240702	143900	286655075	2970	2970	2970	2970	0
353	20240702	143800	286655075	2970	2970	2970	2970	0
354	20240702	143700	286655075	2970	2975	2975	2970	382
355	20240702	143600	285519270	2975	2970	2975	2970	483
356	20240702	143500	284084440	2970	2970	2970	2970	1
357	20240702	143400	284081470	2960	2960	2960	2960	400
358	20240702	143300	282897470	2960	2960	2960	2960	0
359	20240702	143200	282897470	2960	2970	2970	2960	750
360	20240702	143100	280670470	2970	2960	2970	2955	2720
361	20240702	143000	272601420	2960	2960	2960	2960	0
362	20240702	142900	272601420	2960	2960	2960	2960	0
363	20240702	142800	272601420	2960	2960	2960	2960	112
364	20240702	142700	272269900	2960	2960	2960	2960	542
365	20240702	142600	270665580	2955	2955	2955	2955	737
366	20240702	142500	268487745	2955	2935	2955	2935	1075
367	20240702	142400	265318730	2945	2945	2945	2945	0
368	20240702	142300	265318730	2945	2945	2945	2945	0
369	20240702	142200	265318730	2945	2945	2945	2945	0
370	20240702	142100	265318730	2945	2935	2945	2935	1028
371	20240702	142000	262294125	2930	2930	2930	2930	0
372	20240702	141900	262294125	2930	2930	2930	2930	100
373	20240702	141800	262001125	2930	2930	2930	2930	0
374	20240702	141700	262001125	2930	2930	2930	2930	2
375	20240702	141600	261995265	2930	2930	2930	2930	85
376	20240702	141500	261746215	2930	2930	2930	2930	0
377	20240702	141400	261746215	2930	2930	2930	2930	0
378	20240702	141300	261746215	2930	2930	2930	2930	0
379	20240702	141200	261746215	2930	2930	2930	2930	0
380	20240702	141100	261746215	2930	2930	2930	2930	0
381	20240702	141000	261746215	2930	2930	2930	2930	1
382	20240702	140900	261743285	2930	2930	2930	2930	0
383	20240702	140800	261743285	2930	2930	2930	2930	105
384	20240702	140700	261435635	2930	2930	2930	2930	0
385	20240702	140600	261435635	2930	2930	2930	2930	0
386	20240702	140500	261435635	2930	2930	2930	2930	0
387	20240702	140400	261435635	2930	2930	2930	2930	0
388	20240702	140300	261435635	2930	2930	2930	2930	168
389	20240702	140200	260943395	2930	2930	2930	2930	13
390	20240702	140100	260905305	2930	2930	2930	2930	2
391	20240702	140000	260899445	2930	2940	2940	2930	15
392	20240702	135900	260855395	2940	2930	2940	2930	884
393	20240702	135800	258258435	2945	2945	2945	2945	0
394	20240702	135700	258258435	2945	2925	2945	2925	806
395	20240702	135600	255888625	2940	2940	2940	2940	0
396	20240702	135500	255888625	2940	2940	2940	2940	0
397	20240702	135400	255888625	2940	2940	2940	2940	0
398	20240702	135300	255888625	2940	2940	2940	2940	40
399	20240702	135200	255771025	2940	2940	2940	2940	0
400	20240702	135100	255771025	2940	2940	2940	2940	0
401	20240702	135000	255771025	2940	2935	2940	2935	11
402	20240702	134900	255738735	2915	2915	2915	2915	51
403	20240702	134800	255590070	2915	2915	2915	2915	0
404	20240702	134700	255590070	2915	2915	2915	2915	0
405	20240702	134600	255590070	2915	2915	2915	2915	0
406	20240702	134500	255590070	2915	2915	2915	2915	200
407	20240702	134400	255007070	2915	2915	2915	2915	0
408	20240702	134300	255007070	2915	2915	2915	2915	31
409	20240702	134200	254916705	2915	2915	2915	2915	0
410	20240702	134100	254916705	2915	2915	2915	2915	0
411	20240702	134000	254916705	2915	2915	2915	2915	0
412	20240702	133900	254916705	2915	2915	2915	2915	1
413	20240702	133800	254913790	2920	2920	2920	2920	0
414	20240702	133700	254913790	2920	2920	2920	2920	579
415	20240702	133600	253223110	2920	2920	2920	2920	0
416	20240702	133500	253223110	2920	2920	2920	2920	0
417	20240702	133400	253223110	2920	2920	2920	2920	0
418	20240702	133300	253223110	2920	2920	2920	2920	1
419	20240702	133200	253220190	2915	2915	2915	2915	0
420	20240702	133100	253220190	2915	2915	2915	2915	0
421	20240702	133000	253220190	2915	2915	2915	2915	0
422	20240702	132900	253220190	2915	2915	2915	2915	0
423	20240702	132800	253220190	2915	2915	2915	2915	0
424	20240702	132700	253220190	2915	2915	2915	2915	0
425	20240702	132600	253220190	2915	2935	2940	2915	15
426	20240702	132500	253176240	2935	2935	2935	2935	0
427	20240702	132400	253176240	2935	2935	2935	2935	100
428	20240702	132300	252882740	2935	2935	2935	2935	0
429	20240702	132200	252882740	2935	2935	2935	2935	0
430	20240702	132100	252882740	2935	2935	2935	2935	0
431	20240702	132000	252882740	2935	2915	2935	2915	132
432	20240702	131900	252495580	2915	2915	2915	2915	0
433	20240702	131800	252495580	2915	2915	2915	2915	0
434	20240702	131700	252495580	2915	2915	2915	2915	10
435	20240702	131600	252466430	2915	2915	2915	2915	91
436	20240702	131500	252201165	2915	2920	2920	2915	499
437	20240702	131400	250745965	2915	2915	2915	2915	0
438	20240702	131300	250745965	2915	2915	2915	2915	0
439	20240702	131200	250745965	2915	2915	2915	2915	0
440	20240702	131100	250745965	2915	2915	2915	2915	0
441	20240702	131000	250745965	2915	2925	2925	2915	836
442	20240702	130900	248302265	2930	2930	2930	2930	500
443	20240702	130800	246837265	2930	2930	2930	2930	0
444	20240702	130700	246837265	2930	2930	2930	2930	0
445	20240702	130600	246837265	2930	2930	2930	2930	0
446	20240702	130500	246837265	2930	2930	2930	2930	334
447	20240702	130400	245858645	2930	2935	2935	2930	245
448	20240702	130300	245139580	2935	2935	2935	2935	0
449	20240702	130200	245139580	2935	2935	2935	2935	0
450	20240702	130100	245139580	2935	2935	2935	2935	0
451	20240702	130000	245139580	2935	2935	2935	2935	8
452	20240702	125900	245116100	2935	2935	2935	2935	8
453	20240702	125800	245092620	2935	2935	2935	2935	49
454	20240702	125700	244948805	2935	2935	2935	2935	0
455	20240702	125600	244948805	2935	2935	2935	2935	50
456	20240702	125500	244802055	2955	2955	2955	2955	1
457	20240702	125400	244799100	2955	2955	2955	2955	334
458	20240702	125300	243812130	2955	2930	2955	2930	5374
459	20240702	125200	227987340	2925	2920	2925	2920	571
460	20240702	125100	226317180	2920	2920	2920	2920	0
461	20240702	125000	226317180	2920	2910	2920	2910	556
462	20240702	124900	224693740	2905	2905	2905	2905	0
463	20240702	124800	224693740	2905	2905	2905	2905	0
464	20240702	124700	224693740	2905	2905	2905	2905	700
465	20240702	124600	222660240	2905	2905	2905	2905	0
466	20240702	124500	222660240	2905	2905	2905	2905	84
467	20240702	124400	222416220	2915	2915	2915	2915	196
468	20240702	124300	221844880	2915	2910	2915	2910	1022
469	20240702	124200	218870750	2910	2910	2910	2910	0
470	20240702	124100	218870750	2910	2910	2910	2910	0
471	20240702	124000	218870750	2910	2910	2910	2910	102
472	20240702	123900	218573930	2905	2905	2905	2905	0
473	20240702	123800	218573930	2905	2905	2905	2905	0
474	20240702	123700	218573930	2905	2905	2905	2905	0
475	20240702	123600	218573930	2905	2905	2905	2905	0
476	20240702	123500	218573930	2905	2905	2905	2905	0
477	20240702	123400	218573930	2905	2905	2905	2905	0
478	20240702	123300	218573930	2905	2905	2905	2905	0
479	20240702	123200	218573930	2905	2905	2905	2905	0
480	20240702	123100	218573930	2905	2905	2905	2905	0
481	20240702	123000	218573930	2905	2905	2905	2905	0
482	20240702	122900	218573930	2905	2905	2905	2905	50
483	20240702	122800	218428680	2915	2915	2915	2915	0
484	20240702	122700	218428680	2915	2915	2915	2915	0
485	20240702	122600	218428680	2915	2915	2915	2915	0
486	20240702	122500	218428680	2915	2915	2915	2915	0
487	20240702	122400	218428680	2915	2915	2915	2915	0
488	20240702	122300	218428680	2915	2915	2915	2915	0
489	20240702	122200	218428680	2915	2915	2915	2915	0
490	20240702	122100	218428680	2915	2915	2915	2915	0
491	20240702	122000	218428680	2915	2915	2915	2915	500
492	20240702	121900	216971180	2905	2905	2905	2905	0
493	20240702	121800	216971180	2905	2905	2905	2905	0
494	20240702	121700	216971180	2905	2910	2910	2905	100
495	20240702	121600	216680675	2905	2905	2905	2905	950
496	20240702	121500	213920925	2905	2905	2905	2905	0
497	20240702	121400	213920925	2905	2905	2905	2905	0
498	20240702	121300	213920925	2905	2905	2905	2905	8
499	20240702	121200	213897685	2905	2910	2910	2905	10
500	20240702	121100	213868630	2910	2910	2910	2910	164
501	20240702	121000	213391390	2910	2910	2915	2910	41
502	20240702	120900	213272075	2920	2920	2920	2920	0
503	20240702	120800	213272075	2920	2920	2920	2920	0
504	20240702	120700	213272075	2920	2920	2920	2920	0
505	20240702	120600	213272075	2920	2910	2920	2910	314
506	20240702	120500	212356765	2905	2905	2905	2905	0
507	20240702	120400	212356765	2905	2905	2905	2905	65
508	20240702	120300	212167940	2905	2905	2905	2905	0
509	20240702	120200	212167940	2905	2905	2905	2905	0
510	20240702	120100	212167940	2905	2905	2905	2905	0
511	20240702	120000	212167940	2905	2905	2905	2905	0
512	20240702	115900	212167940	2905	2905	2905	2905	0
513	20240702	115800	212167940	2905	2905	2905	2905	0
514	20240702	115700	212167940	2905	2905	2905	2905	2
515	20240702	115600	212162130	2905	2905	2905	2905	8
516	20240702	115500	212138890	2905	2905	2905	2905	0
517	20240702	115400	212138890	2905	2905	2905	2905	176
518	20240702	115300	211627610	2905	2905	2905	2905	91
519	20240702	115200	211363255	2905	2905	2905	2905	0
520	20240702	115100	211363255	2905	2905	2905	2905	0
521	20240702	115000	211363255	2905	2905	2905	2905	0
522	20240702	114900	211363255	2905	2905	2905	2905	0
523	20240702	114800	211363255	2905	2905	2905	2905	0
524	20240702	114700	211363255	2905	2905	2905	2905	0
525	20240702	114600	211363255	2905	2905	2905	2905	1016
526	20240702	114500	208411775	2915	2915	2915	2915	1
527	20240702	114400	208408860	2905	2905	2905	2905	0
528	20240702	114300	208408860	2905	2905	2905	2905	0
529	20240702	114200	208408860	2905	2905	2905	2905	0
530	20240702	114100	208408860	2905	2905	2905	2905	0
531	20240702	114000	208408860	2905	2905	2905	2905	2
532	20240702	113900	208403050	2905	2905	2905	2905	0
533	20240702	113800	208403050	2905	2905	2905	2905	0
534	20240702	113700	208403050	2905	2905	2905	2905	0
535	20240702	113600	208403050	2905	2905	2905	2905	0
536	20240702	113500	208403050	2905	2905	2905	2905	9
537	20240702	113400	208376905	2905	2905	2905	2905	84
538	20240702	113300	208132885	2905	2905	2905	2905	0
539	20240702	113200	208132885	2905	2905	2905	2905	0
540	20240702	113100	208132885	2905	2905	2905	2905	0
541	20240702	113000	208132885	2905	2905	2905	2905	0
542	20240702	112900	208132885	2905	2905	2905	2905	190
543	20240702	112800	207580935	2905	2905	2905	2905	0
544	20240702	112700	207580935	2905	2905	2905	2905	0
545	20240702	112600	207580935	2905	2905	2905	2905	0
546	20240702	112500	207580935	2905	2905	2905	2905	0
547	20240702	112400	207580935	2905	2905	2905	2905	100
548	20240702	112300	207290435	2925	2905	2925	2905	344
549	20240702	112200	206289820	2905	2905	2905	2905	0
550	20240702	112100	206289820	2905	2905	2905	2905	2
551	20240702	112000	206284010	2905	2905	2905	2905	0
552	20240702	111900	206284010	2905	2905	2905	2905	0
553	20240702	111800	206284010	2905	2905	2905	2905	1
554	20240702	111700	206281105	2900	2900	2900	2900	0
555	20240702	111600	206281105	2900	2900	2900	2900	555
556	20240702	111500	204671605	2905	2905	2905	2905	85
557	20240702	111400	204424680	2900	2900	2900	2900	0
558	20240702	111300	204424680	2900	2900	2900	2900	0
559	20240702	111200	204424680	2900	2900	2900	2900	0
560	20240702	111100	204424680	2900	2900	2900	2900	0
561	20240702	111000	204424680	2900	2900	2900	2900	111
562	20240702	110900	204102780	2895	2895	2895	2895	0
563	20240702	110800	204102780	2895	2895	2895	2895	0
564	20240702	110700	204102780	2895	2895	2895	2895	9
565	20240702	110600	204076725	2900	2900	2900	2900	0
566	20240702	110500	204076725	2900	2900	2900	2900	0
567	20240702	110400	204076725	2900	2900	2900	2900	0
568	20240702	110300	204076725	2900	2900	2900	2900	0
569	20240702	110200	204076725	2900	2900	2900	2900	686
570	20240702	110100	202087325	2900	2900	2900	2900	593
571	20240702	110000	200367625	2895	2895	2895	2895	0
572	20240702	105900	200367625	2895	2895	2895	2895	0
573	20240702	105800	200367625	2895	2895	2895	2895	118
574	20240702	105700	200026015	2895	2895	2895	2895	0
575	20240702	105600	200026015	2895	2895	2895	2895	0
576	20240702	105500	200026015	2895	2895	2895	2895	1
577	20240702	105400	200023120	2890	2910	2910	2890	5077
578	20240702	105300	185340175	2910	2910	2910	2910	18
579	20240702	105200	185287795	2910	2910	2910	2910	0
580	20240702	105100	185287795	2910	2910	2910	2910	0
581	20240702	105000	185287795	2910	2910	2910	2910	5
582	20240702	104900	185273245	2910	2910	2910	2910	0
583	20240702	104800	185273245	2910	2910	2910	2910	91
584	20240702	104700	185008435	2915	2915	2915	2915	0
585	20240702	104600	185008435	2915	2920	2920	2915	1400
586	20240702	104500	180926100	2920	2920	2920	2920	0
587	20240702	104400	180926100	2920	2920	2920	2920	1
588	20240702	104300	180923180	2920	2920	2920	2920	1027
589	20240702	104200	177924340	2915	2915	2915	2915	0
590	20240702	104100	177924340	2915	2915	2915	2915	0
591	20240702	104000	177924340	2915	2915	2915	2915	0
592	20240702	103900	177924340	2915	2910	2915	2910	461
593	20240702	103800	176581290	2905	2905	2905	2905	0
594	20240702	103700	176581290	2905	2905	2905	2905	0
595	20240702	103600	176581290	2905	2905	2905	2905	34
596	20240702	103500	176482520	2900	2900	2900	2900	0
597	20240702	103400	176482520	2900	2900	2900	2900	0
598	20240702	103300	176482520	2900	2900	2900	2900	0
599	20240702	103200	176482520	2900	2900	2900	2900	514
600	20240702	103100	174991920	2900	2900	2900	2900	0
601	20240702	103000	174991920	2900	2900	2900	2900	0
602	20240702	102900	174991920	2900	2900	2900	2900	30
603	20240702	102800	174904920	2900	2900	2900	2900	0
604	20240702	102700	174904920	2900	2900	2900	2900	1800
605	20240702	102600	169684920	2900	2900	2900	2900	0
606	20240702	102500	169684920	2900	2900	2900	2900	0
607	20240702	102400	169684920	2900	2900	2900	2900	5
608	20240702	102300	169670420	2910	2910	2910	2910	0
609	20240702	102200	169670420	2910	2910	2910	2910	0
610	20240702	102100	169670420	2910	2910	2910	2910	0
611	20240702	102000	169670420	2910	2910	2910	2910	0
612	20240702	101900	169670420	2910	2910	2910	2910	0
613	20240702	101800	169670420	2910	2910	2910	2910	0
614	20240702	101700	169670420	2910	2910	2910	2910	500
615	20240702	101600	168215420	2905	2900	2905	2900	500
616	20240702	101500	166764065	2900	2895	2900	2895	101
617	20240702	101400	166471570	2885	2885	2885	2885	0
618	20240702	101300	166471570	2885	2885	2885	2885	0
619	20240702	101200	166471570	2885	2885	2885	2885	0
620	20240702	101100	166471570	2885	2885	2885	2885	0
621	20240702	101000	166471570	2885	2885	2885	2885	1101
622	20240702	100900	163295185	2885	2885	2885	2885	0
623	20240702	100800	163295185	2885	2885	2885	2885	0
624	20240702	100700	163295185	2885	2890	2890	2885	1418
625	20240702	100600	159203690	2910	2900	2910	2900	4709
626	20240702	100500	145508490	2900	2885	2900	2885	1654
627	20240702	100400	140720450	2895	2895	2895	2895	1
628	20240702	100300	140717555	2885	2885	2885	2885	100
629	20240702	100200	140429055	2885	2885	2885	2885	1682
630	20240702	100100	135576485	2900	2900	2900	2900	0
631	20240702	100000	135576485	2900	2900	2900	2885	5084
632	20240702	095900	120884295	2900	2890	2900	2890	2001
633	20240702	095800	115101395	2890	2890	2890	2890	84
634	20240702	095700	114858635	2890	2890	2890	2890	100
635	20240702	095600	114569635	2900	2900	2900	2900	0
636	20240702	095500	114569635	2900	2900	2900	2900	0
637	20240702	095400	114569635	2900	2900	2900	2900	1
638	20240702	095300	114566735	2890	2890	2890	2890	1000
639	20240702	095200	111676735	2890	2890	2890	2890	100
640	20240702	095100	111387735	2890	2890	2890	2890	0
641	20240702	095000	111387735	2890	2890	2890	2890	368
642	20240702	094900	110324215	2890	2895	2895	2890	1337
643	20240702	094800	106454780	2895	2895	2895	2895	0
644	20240702	094700	106454780	2895	2895	2895	2895	0
645	20240702	094600	106454780	2895	2895	2895	2895	507
646	20240702	094500	104987015	2900	2905	2905	2900	8739
647	20240702	094400	79641230	2905	2905	2905	2905	0
648	20240702	094300	79641230	2905	2905	2905	2905	1120
649	20240702	094200	76387630	2915	2905	2915	2900	1524
650	20240702	094100	71957870	2905	2905	2905	2905	0
651	20240702	094000	71957870	2905	2905	2905	2905	1000
652	20240702	093900	69052870	2905	2910	2910	2905	6495
653	20240702	093800	50173055	2910	2910	2910	2910	0
654	20240702	093700	50173055	2910	2910	2910	2910	114
655	20240702	093600	49841315	2910	2910	2910	2910	0
656	20240702	093500	49841315	2910	2910	2910	2910	3287
657	20240702	093400	40276145	2915	2915	2915	2915	259
658	20240702	093300	39521160	2920	2920	2920	2920	10
659	20240702	093200	39491960	2920	2925	2925	2920	2712
660	20240702	093100	31567825	2925	2925	2925	2925	0
661	20240702	093000	31567825	2925	2925	2925	2925	0
662	20240702	092900	31567825	2925	2925	2925	2925	0
663	20240702	092800	31567825	2925	2925	2925	2925	270
664	20240702	092700	30778075	2925	2925	2925	2925	100
665	20240702	092600	30485575	2925	2930	2930	2925	3827
666	20240702	092500	19281035	2930	2930	2930	2930	20
667	20240702	092400	19222435	2930	2930	2930	2930	1
668	20240702	092300	19219505	2930	2930	2930	2930	0
669	20240702	092200	19219505	2930	2935	2935	2930	3079
670	20240702	092100	10198005	2930	2930	2930	2930	130
671	20240702	092000	9817105	2930	2930	2930	2930	1
672	20240702	091900	9814175	2930	2930	2935	2930	106
673	20240702	091800	9503445	2930	2930	2930	2930	1
674	20240702	091700	9500515	2935	2940	2940	2935	1232
675	20240702	091600	5884505	2940	2940	2940	2940	9
676	20240702	091500	5858045	2940	2935	2940	2935	3
677	20240702	091400	5849230	2940	2940	2940	2940	49
678	20240702	091300	5705170	2945	2945	2945	2945	2
679	20240702	091200	5699280	2945	2945	2945	2945	0
680	20240702	091100	5699280	2945	2945	2945	2945	1
681	20240702	091000	5696335	2950	2950	2950	2950	5
682	20240702	090900	5681585	2950	2945	2950	2945	101
683	20240702	090800	5383640	2945	2945	2945	2945	0
684	20240702	090700	5383640	2945	2945	2945	2945	61
685	20240702	090600	5203995	2945	2950	2950	2945	150
686	20240702	090500	4761550	2950	2950	2950	2950	1
687	20240702	090400	4758600	2965	2945	2965	2945	125
688	20240702	090300	4387995	2945	2945	2945	2945	0
689	20240702	090200	4387995	2945	2950	2950	2945	211
690	20240702	090100	3765550	2965	2965	2965	2965	1100
691	20240702	090000	504050	2965	2965	2965	2965	170