KissMeData/092440/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200900	141856220	2810	2810	2810	2810	1000
3	20240703	200800	141856220	2810	2810	2810	2810	0
4	20240703	200700	141856220	2810	2810	2810	2810	0
5	20240703	200600	141856220	2810	2810	2810	2810	0
6	20240703	200500	141856220	2810	2810	2810	2810	0
7	20240703	200400	141856220	2810	2810	2810	2810	0
8	20240703	200300	141856220	2810	2810	2810	2810	0
9	20240703	200200	141856220	2810	2810	2810	2810	0
10	20240703	200100	141856220	2810	2810	2810	2810	0
11	20240703	200000	141856220	2810	2810	2810	2810	0
12	20240703	195900	141856220	2810	2810	2810	2810	0
13	20240703	195800	141856220	2810	2810	2810	2810	0
14	20240703	195700	141856220	2810	2810	2810	2810	0
15	20240703	195600	141856220	2810	2810	2810	2810	0
16	20240703	195500	141856220	2810	2810	2810	2810	0
17	20240703	195400	141856220	2810	2810	2810	2810	0
18	20240703	195300	141856220	2810	2810	2810	2810	0
19	20240703	195200	141856220	2810	2810	2810	2810	0
20	20240703	195100	141856220	2810	2810	2810	2810	0
21	20240703	195000	141856220	2810	2810	2810	2810	0
22	20240703	194900	141856220	2810	2810	2810	2810	0
23	20240703	194800	141856220	2810	2810	2810	2810	0
24	20240703	194700	141856220	2810	2810	2810	2810	0
25	20240703	194600	141856220	2810	2810	2810	2810	0
26	20240703	194500	141856220	2810	2810	2810	2810	0
27	20240703	194400	141856220	2810	2810	2810	2810	0
28	20240703	194300	141856220	2810	2810	2810	2810	0
29	20240703	194200	141856220	2810	2810	2810	2810	0
30	20240703	194100	141856220	2810	2810	2810	2810	0
31	20240703	194000	141856220	2810	2810	2810	2810	0
32	20240703	193900	141856220	2810	2810	2810	2810	1000
33	20240703	193800	141856220	2810	2810	2810	2810	0
34	20240703	193700	141856220	2810	2810	2810	2810	0
35	20240703	193600	141856220	2810	2810	2810	2810	0
36	20240703	193500	141856220	2810	2810	2810	2810	0
37	20240703	193400	141856220	2810	2810	2810	2810	0
38	20240703	193300	141856220	2810	2810	2810	2810	0
39	20240703	193200	141856220	2810	2810	2810	2810	0
40	20240703	193100	141856220	2810	2810	2810	2810	0
41	20240703	193000	141856220	2810	2810	2810	2810	0
42	20240703	192900	141856220	2810	2810	2810	2810	0
43	20240703	192800	141856220	2810	2810	2810	2810	0
44	20240703	192700	141856220	2810	2810	2810	2810	0
45	20240703	192600	141856220	2810	2810	2810	2810	0
46	20240703	192500	141856220	2810	2810	2810	2810	0
47	20240703	192400	141856220	2810	2810	2810	2810	0
48	20240703	192300	141856220	2810	2810	2810	2810	0
49	20240703	192200	141856220	2810	2810	2810	2810	0
50	20240703	192100	141856220	2810	2810	2810	2810	0
51	20240703	192000	141856220	2810	2810	2810	2810	0
52	20240703	191900	141856220	2810	2810	2810	2810	0
53	20240703	191800	141856220	2810	2810	2810	2810	0
54	20240703	191700	141856220	2810	2810	2810	2810	0
55	20240703	191600	141856220	2810	2810	2810	2810	0
56	20240703	191500	141856220	2810	2810	2810	2810	0
57	20240703	191400	141856220	2810	2810	2810	2810	0
58	20240703	191300	141856220	2810	2810	2810	2810	0
59	20240703	191200	141856220	2810	2810	2810	2810	0
60	20240703	191100	141856220	2810	2810	2810	2810	0
61	20240703	191000	141856220	2810	2810	2810	2810	0
62	20240703	190900	141856220	2810	2810	2810	2810	1000
63	20240703	190800	141856220	2810	2810	2810	2810	0
64	20240703	190700	141856220	2810	2810	2810	2810	0
65	20240703	190600	141856220	2810	2810	2810	2810	0
66	20240703	190500	141856220	2810	2810	2810	2810	0
67	20240703	190400	141856220	2810	2810	2810	2810	0
68	20240703	190300	141856220	2810	2810	2810	2810	0
69	20240703	190200	141856220	2810	2810	2810	2810	0
70	20240703	190100	141856220	2810	2810	2810	2810	0
71	20240703	190000	141856220	2810	2810	2810	2810	0
72	20240703	185900	141856220	2810	2810	2810	2810	0
73	20240703	185800	141856220	2810	2810	2810	2810	0
74	20240703	185700	141856220	2810	2810	2810	2810	0
75	20240703	185600	141856220	2810	2810	2810	2810	0
76	20240703	185500	141856220	2810	2810	2810	2810	0
77	20240703	185400	141856220	2810	2810	2810	2810	0
78	20240703	185300	141856220	2810	2810	2810	2810	0
79	20240703	185200	141856220	2810	2810	2810	2810	0
80	20240703	185100	141856220	2810	2810	2810	2810	0
81	20240703	185000	141856220	2810	2810	2810	2810	0
82	20240703	184900	141856220	2810	2810	2810	2810	0
83	20240703	184800	141856220	2810	2810	2810	2810	0
84	20240703	184700	141856220	2810	2810	2810	2810	0
85	20240703	184600	141856220	2810	2810	2810	2810	0
86	20240703	184500	141856220	2810	2810	2810	2810	0
87	20240703	184400	141856220	2810	2810	2810	2810	0
88	20240703	184300	141856220	2810	2810	2810	2810	0
89	20240703	184200	141856220	2810	2810	2810	2810	0
90	20240703	184100	141856220	2810	2810	2810	2810	0
91	20240703	184000	141856220	2810	2810	2810	2810	0
92	20240703	183900	141856220	2810	2810	2810	2810	1000
93	20240703	183800	141856220	2810	2810	2810	2810	0
94	20240703	183700	141856220	2810	2810	2810	2810	0
95	20240703	183600	141856220	2810	2810	2810	2810	0
96	20240703	183500	141856220	2810	2810	2810	2810	0
97	20240703	183400	141856220	2810	2810	2810	2810	0
98	20240703	183300	141856220	2810	2810	2810	2810	0
99	20240703	183200	141856220	2810	2810	2810	2810	0
100	20240703	183100	141856220	2810	2810	2810	2810	0
101	20240703	183000	141856220	2810	2810	2810	2810	0
102	20240703	182900	141856220	2810	2810	2810	2810	0
103	20240703	182800	141856220	2810	2810	2810	2810	0
104	20240703	182700	141856220	2810	2810	2810	2810	0
105	20240703	182600	141856220	2810	2810	2810	2810	0
106	20240703	182500	141856220	2810	2810	2810	2810	0
107	20240703	182400	141856220	2810	2810	2810	2810	0
108	20240703	182300	141856220	2810	2810	2810	2810	0
109	20240703	182200	141856220	2810	2810	2810	2810	0
110	20240703	182100	141856220	2810	2810	2810	2810	0
111	20240703	182000	141856220	2810	2810	2810	2810	0
112	20240703	181900	141856220	2810	2810	2810	2810	0
113	20240703	181800	141856220	2810	2810	2810	2810	0
114	20240703	181700	141856220	2810	2810	2810	2810	0
115	20240703	181600	141856220	2810	2810	2810	2810	0
116	20240703	181500	141856220	2810	2810	2810	2810	0
117	20240703	181400	141856220	2810	2810	2810	2810	0
118	20240703	181300	141856220	2810	2810	2810	2810	0
119	20240703	181200	141856220	2810	2810	2810	2810	0
120	20240703	181100	141856220	2810	2810	2810	2810	0
121	20240703	181000	141856220	2810	2810	2810	2810	0
122	20240703	180900	141856220	2810	2810	2810	2810	1000
123	20240703	180800	141856220	2810	2810	2810	2810	0
124	20240703	180700	141856220	2810	2810	2810	2810	0
125	20240703	180600	141856220	2810	2810	2810	2810	0
126	20240703	180500	141856220	2810	2810	2810	2810	0
127	20240703	180400	141856220	2810	2810	2810	2810	0
128	20240703	180300	141856220	2810	2810	2810	2810	0
129	20240703	180200	141856220	2810	2810	2810	2810	0
130	20240703	180100	141856220	2810	2810	2810	2810	0
131	20240703	180000	141856220	2810	2810	2810	2810	0
132	20240703	175900	141856220	2810	2810	2810	2810	0
133	20240703	175800	141856220	2810	2810	2810	2810	0
134	20240703	175700	141856220	2810	2810	2810	2810	0
135	20240703	175600	141856220	2810	2810	2810	2810	0
136	20240703	175500	141856220	2810	2810	2810	2810	0
137	20240703	175400	141856220	2810	2810	2810	2810	0
138	20240703	175300	141856220	2810	2810	2810	2810	0
139	20240703	175200	141856220	2810	2810	2810	2810	0
140	20240703	175100	141856220	2810	2810	2810	2810	0
141	20240703	175000	141856220	2810	2810	2810	2810	0
142	20240703	174900	141856220	2810	2810	2810	2810	0
143	20240703	174800	141856220	2810	2810	2810	2810	0
144	20240703	174700	141856220	2810	2810	2810	2810	0
145	20240703	174600	141856220	2810	2810	2810	2810	0
146	20240703	174500	141856220	2810	2810	2810	2810	0
147	20240703	174400	141856220	2810	2810	2810	2810	0
148	20240703	174300	141856220	2810	2810	2810	2810	0
149	20240703	174200	141856220	2810	2810	2810	2810	0
150	20240703	174100	141856220	2810	2810	2810	2810	0
151	20240703	174000	141856220	2810	2810	2810	2810	0
152	20240703	173900	141856220	2810	2810	2810	2810	1000
153	20240703	173800	141856220	2810	2810	2810	2810	0
154	20240703	173700	141856220	2810	2810	2810	2810	0
155	20240703	173600	141856220	2810	2810	2810	2810	0
156	20240703	173500	141856220	2810	2810	2810	2810	0
157	20240703	173400	141856220	2810	2810	2810	2810	0
158	20240703	173300	141856220	2810	2810	2810	2810	0
159	20240703	173200	141856220	2810	2810	2810	2810	0
160	20240703	173100	141856220	2810	2810	2810	2810	0
161	20240703	173000	141856220	2810	2810	2810	2810	0
162	20240703	172900	141856220	2810	2810	2810	2810	0
163	20240703	172800	141856220	2810	2810	2810	2810	0
164	20240703	172700	141856220	2810	2810	2810	2810	0
165	20240703	172600	141856220	2810	2810	2810	2810	0
166	20240703	172500	141856220	2810	2810	2810	2810	0
167	20240703	172400	141856220	2810	2810	2810	2810	0
168	20240703	172300	141856220	2810	2810	2810	2810	0
169	20240703	172200	141856220	2810	2810	2810	2810	0
170	20240703	172100	141856220	2810	2810	2810	2810	0
171	20240703	172000	141856220	2810	2810	2810	2810	0
172	20240703	171900	141856220	2810	2810	2810	2810	0
173	20240703	171800	141856220	2810	2810	2810	2810	0
174	20240703	171700	141856220	2810	2810	2810	2810	0
175	20240703	171600	141856220	2810	2810	2810	2810	0
176	20240703	171500	141856220	2810	2810	2810	2810	0
177	20240703	171400	141856220	2810	2810	2810	2810	0
178	20240703	171300	141856220	2810	2810	2810	2810	0
179	20240703	171200	141856220	2810	2810	2810	2810	0
180	20240703	171100	141856220	2810	2810	2810	2810	0
181	20240703	171000	141856220	2810	2810	2810	2810	0
182	20240703	170900	141856220	2810	2810	2810	2810	1000
183	20240703	170800	141856220	2810	2810	2810	2810	0
184	20240703	170700	141856220	2810	2810	2810	2810	0
185	20240703	170600	141856220	2810	2810	2810	2810	0
186	20240703	170500	141856220	2810	2810	2810	2810	0
187	20240703	170400	141856220	2810	2810	2810	2810	0
188	20240703	170300	141856220	2810	2810	2810	2810	0
189	20240703	170200	141856220	2810	2810	2810	2810	0
190	20240703	170100	141856220	2810	2810	2810	2810	0
191	20240703	170000	141856220	2810	2810	2810	2810	0
192	20240703	165900	141856220	2810	2810	2810	2810	0
193	20240703	165800	141856220	2810	2810	2810	2810	0
194	20240703	165700	141856220	2810	2810	2810	2810	0
195	20240703	165600	141856220	2810	2810	2810	2810	0
196	20240703	165500	141856220	2810	2810	2810	2810	0
197	20240703	165400	141856220	2810	2810	2810	2810	0
198	20240703	165300	141856220	2810	2810	2810	2810	0
199	20240703	165200	141856220	2810	2810	2810	2810	0
200	20240703	165100	141856220	2810	2810	2810	2810	0
201	20240703	165000	141856220	2810	2810	2810	2810	0
202	20240703	164900	141856220	2810	2810	2810	2810	0
203	20240703	164800	141856220	2810	2810	2810	2810	0
204	20240703	164700	141856220	2810	2810	2810	2810	0
205	20240703	164600	141856220	2810	2810	2810	2810	0
206	20240703	164500	141856220	2810	2810	2810	2810	0
207	20240703	164400	141856220	2810	2810	2810	2810	0
208	20240703	164300	141856220	2810	2810	2810	2810	0
209	20240703	164200	141856220	2810	2810	2810	2810	0
210	20240703	164100	141856220	2810	2810	2810	2810	0
211	20240703	164000	141856220	2810	2810	2810	2810	0
212	20240703	163900	141856220	2810	2810	2810	2810	1000
213	20240703	163800	141856220	2810	2810	2810	2810	0
214	20240703	163700	141856220	2810	2810	2810	2810	0
215	20240703	163600	141856220	2810	2810	2810	2810	0
216	20240703	163500	141856220	2810	2810	2810	2810	0
217	20240703	163400	141856220	2810	2810	2810	2810	0
218	20240703	163300	141856220	2810	2810	2810	2810	0
219	20240703	163200	141856220	2810	2810	2810	2810	0
220	20240703	163100	141856220	2810	2810	2810	2810	0
221	20240703	163000	141856220	2810	2810	2810	2810	0
222	20240703	162900	141856220	2810	2810	2810	2810	0
223	20240703	162800	141856220	2810	2810	2810	2810	0
224	20240703	162700	141856220	2810	2810	2810	2810	0
225	20240703	162600	141856220	2810	2810	2810	2810	0
226	20240703	162500	141856220	2810	2810	2810	2810	0
227	20240703	162400	141856220	2810	2810	2810	2810	0
228	20240703	162300	141856220	2810	2810	2810	2810	0
229	20240703	162200	141856220	2810	2810	2810	2810	0
230	20240703	162100	141856220	2810	2810	2810	2810	0
231	20240703	162000	141856220	2810	2810	2810	2810	0
232	20240703	161900	141856220	2810	2810	2810	2810	0
233	20240703	161800	141856220	2810	2810	2810	2810	0
234	20240703	161700	141856220	2810	2810	2810	2810	0
235	20240703	161600	141856220	2810	2810	2810	2810	0
236	20240703	161500	141856220	2810	2810	2810	2810	0
237	20240703	161400	141856220	2810	2810	2810	2810	0
238	20240703	161300	141856220	2810	2810	2810	2810	0
239	20240703	161200	141856220	2810	2810	2810	2810	0
240	20240703	161100	141856220	2810	2810	2810	2810	0
241	20240703	161000	141856220	2810	2810	2810	2810	0
242	20240703	160900	141856220	2810	2810	2810	2810	1000
243	20240703	160800	141856220	2810	2810	2810	2810	0
244	20240703	160700	141856220	2810	2810	2810	2810	0
245	20240703	160600	141856220	2810	2810	2810	2810	0
246	20240703	160500	141856220	2810	2810	2810	2810	0
247	20240703	160400	141856220	2810	2810	2810	2810	0
248	20240703	160300	141856220	2810	2810	2810	2810	0
249	20240703	160200	141856220	2810	2810	2810	2810	0
250	20240703	160100	141856220	2810	2810	2810	2810	0
251	20240703	160000	141856220	2810	2810	2810	2810	0
252	20240703	155900	141856220	2810	2810	2810	2810	0
253	20240703	155800	141856220	2810	2810	2810	2810	0
254	20240703	155700	141856220	2810	2810	2810	2810	0
255	20240703	155600	141856220	2810	2810	2810	2810	0
256	20240703	155500	141856220	2810	2810	2810	2810	0
257	20240703	155400	141856220	2810	2810	2810	2810	0
258	20240703	155300	141856220	2810	2810	2810	2810	0
259	20240703	155200	141856220	2810	2810	2810	2810	0
260	20240703	155100	141856220	2810	2810	2810	2810	0
261	20240703	155000	141856220	2810	2810	2810	2810	0
262	20240703	154900	141856220	2810	2810	2810	2810	0
263	20240703	154800	141856220	2810	2810	2810	2810	0
264	20240703	154700	141856220	2810	2810	2810	2810	0
265	20240703	154600	141856220	2810	2810	2810	2810	0
266	20240703	154500	141856220	2810	2810	2810	2810	0
267	20240703	154400	141856220	2810	2810	2810	2810	0
268	20240703	154300	141856220	2810	2810	2810	2810	0
269	20240703	154200	141856220	2810	2810	2810	2810	0
270	20240703	154100	141856220	2810	2810	2810	2810	0
271	20240703	154000	141856220	2810	2810	2810	2810	0
272	20240703	153900	141856220	2810	2810	2810	2810	1000
273	20240703	153800	141856220	2810	2810	2810	2810	0
274	20240703	153700	141856220	2810	2810	2810	2810	0
275	20240703	153600	141856220	2810	2810	2810	2810	0
276	20240703	153500	141856220	2810	2810	2810	2810	0
277	20240703	153400	141856220	2810	2810	2810	2810	0
278	20240703	153300	141856220	2810	2810	2810	2810	0
279	20240703	153200	141856220	2810	2810	2810	2810	0
280	20240703	153100	141856220	2810	2810	2810	2810	0
281	20240703	153000	141856220	2810	2810	2810	2810	1000
282	20240703	152900	139046220	2815	2815	2815	2815	0
283	20240703	152800	139046220	2815	2815	2815	2815	0
284	20240703	152700	139046220	2815	2815	2815	2815	0
285	20240703	152600	139046220	2815	2815	2815	2815	0
286	20240703	152500	139046220	2815	2815	2815	2815	0
287	20240703	152400	139046220	2815	2815	2815	2815	0
288	20240703	152300	139046220	2815	2815	2815	2815	0
289	20240703	152200	139046220	2815	2815	2815	2815	0
290	20240703	152100	139046220	2815	2815	2815	2815	0
291	20240703	152000	139046220	2815	2815	2815	2815	0
292	20240703	151900	139046220	2815	2815	2815	2815	2
293	20240703	151800	139040590	2820	2820	2820	2820	0
294	20240703	151700	139040590	2820	2820	2820	2820	0
295	20240703	151600	139040590	2820	2820	2820	2820	0
296	20240703	151500	139040590	2820	2820	2820	2820	0
297	20240703	151400	139040590	2820	2820	2820	2820	0
298	20240703	151300	139040590	2820	2820	2820	2820	0
299	20240703	151200	139040590	2820	2820	2820	2820	0
300	20240703	151100	139040590	2820	2820	2820	2820	295
301	20240703	151000	138208690	2820	2825	2825	2820	14
302	20240703	150900	138169200	2830	2830	2830	2830	0
303	20240703	150800	138169200	2830	2830	2830	2830	0
304	20240703	150700	138169200	2830	2830	2830	2830	0
305	20240703	150600	138169200	2830	2830	2830	2830	0
306	20240703	150500	138169200	2830	2830	2830	2830	5
307	20240703	150400	138155050	2830	2830	2830	2830	0
308	20240703	150300	138155050	2830	2830	2830	2830	1
309	20240703	150200	138152220	2825	2825	2825	2825	0
310	20240703	150100	138152220	2825	2825	2825	2825	20
311	20240703	150000	138095720	2825	2825	2825	2825	0
312	20240703	145900	138095720	2825	2825	2825	2825	29
313	20240703	145800	138013795	2825	2825	2825	2825	0
314	20240703	145700	138013795	2825	2825	2825	2825	0
315	20240703	145600	138013795	2825	2825	2825	2825	0
316	20240703	145500	138013795	2825	2825	2825	2825	0
317	20240703	145400	138013795	2825	2825	2825	2825	0
318	20240703	145300	138013795	2825	2825	2825	2825	9
319	20240703	145200	137988370	2820	2820	2820	2820	14
320	20240703	145100	137948890	2825	2825	2825	2825	0
321	20240703	145000	137948890	2825	2825	2825	2825	0
322	20240703	144900	137948890	2825	2825	2825	2825	0
323	20240703	144800	137948890	2825	2825	2825	2825	3
324	20240703	144700	137940415	2825	2825	2825	2825	0
325	20240703	144600	137940415	2825	2825	2825	2825	0
326	20240703	144500	137940415	2825	2825	2825	2825	0
327	20240703	144400	137940415	2825	2825	2825	2825	0
328	20240703	144300	137940415	2825	2825	2825	2825	0
329	20240703	144200	137940415	2825	2825	2825	2825	0
330	20240703	144100	137940415	2825	2825	2825	2825	0
331	20240703	144000	137940415	2825	2825	2825	2825	0
332	20240703	143900	137940415	2825	2825	2825	2825	0
333	20240703	143800	137940415	2825	2825	2825	2825	0
334	20240703	143700	137940415	2825	2825	2825	2825	3
335	20240703	143600	137931940	2825	2825	2825	2825	3
336	20240703	143500	137923465	2825	2820	2825	2820	15
337	20240703	143400	137881160	2820	2820	2820	2820	0
338	20240703	143300	137881160	2820	2820	2820	2820	200
339	20240703	143200	137317160	2820	2820	2820	2820	188
340	20240703	143100	136787000	2815	2815	2815	2815	0
341	20240703	143000	136787000	2815	2815	2815	2815	0
342	20240703	142900	136787000	2815	2815	2815	2815	0
343	20240703	142800	136787000	2815	2815	2815	2815	0
344	20240703	142700	136787000	2815	2815	2815	2815	0
345	20240703	142600	136787000	2815	2815	2815	2815	0
346	20240703	142500	136787000	2815	2820	2820	2815	500
347	20240703	142400	135379230	2820	2820	2820	2820	0
348	20240703	142300	135379230	2820	2820	2820	2820	0
349	20240703	142200	135379230	2820	2820	2820	2820	0
350	20240703	142100	135379230	2820	2820	2820	2820	0
351	20240703	142000	135379230	2820	2820	2820	2820	0
352	20240703	141900	135379230	2820	2820	2820	2820	0
353	20240703	141800	135379230	2820	2820	2820	2820	264
354	20240703	141700	134634750	2825	2825	2825	2825	0
355	20240703	141600	134634750	2825	2825	2825	2825	0
356	20240703	141500	134634750	2825	2825	2825	2825	0
357	20240703	141400	134634750	2825	2825	2825	2825	48
358	20240703	141300	134499150	2825	2825	2825	2825	0
359	20240703	141200	134499150	2825	2825	2825	2825	0
360	20240703	141100	134499150	2825	2825	2825	2825	2
361	20240703	141000	134493500	2825	2825	2825	2825	0
362	20240703	140900	134493500	2825	2825	2825	2825	0
363	20240703	140800	134493500	2825	2825	2825	2825	0
364	20240703	140700	134493500	2825	2825	2825	2825	1
365	20240703	140600	134490675	2830	2830	2830	2830	0
366	20240703	140500	134490675	2830	2830	2830	2830	17
367	20240703	140400	134442565	2830	2830	2830	2830	1
368	20240703	140300	134439735	2825	2825	2825	2825	0
369	20240703	140200	134439735	2825	2825	2825	2825	1
370	20240703	140100	134436910	2820	2820	2820	2820	14
371	20240703	140000	134397430	2830	2830	2830	2830	0
372	20240703	135900	134397430	2830	2830	2830	2830	0
373	20240703	135800	134397430	2830	2830	2830	2830	1
374	20240703	135700	134394600	2825	2825	2825	2825	0
375	20240703	135600	134394600	2825	2825	2825	2825	0
376	20240703	135500	134394600	2825	2825	2825	2825	0
377	20240703	135400	134394600	2825	2825	2825	2825	0
378	20240703	135300	134394600	2825	2825	2825	2825	0
379	20240703	135200	134394600	2825	2825	2825	2825	100
380	20240703	135100	134112100	2825	2825	2825	2825	0
381	20240703	135000	134112100	2825	2825	2825	2825	0
382	20240703	134900	134112100	2825	2825	2825	2825	0
383	20240703	134800	134112100	2825	2825	2825	2825	11
384	20240703	134700	134081025	2820	2820	2820	2820	0
385	20240703	134600	134081025	2820	2820	2820	2820	0
386	20240703	134500	134081025	2820	2820	2820	2820	0
387	20240703	134400	134081025	2820	2820	2820	2820	14
388	20240703	134300	134041545	2825	2825	2825	2825	10
389	20240703	134200	134013295	2820	2820	2820	2820	0
390	20240703	134100	134013295	2820	2820	2820	2820	0
391	20240703	134000	134013295	2820	2820	2820	2820	0
392	20240703	133900	134013295	2820	2820	2820	2820	0
393	20240703	133800	134013295	2820	2820	2820	2820	0
394	20240703	133700	134013295	2820	2820	2820	2820	0
395	20240703	133600	134013295	2820	2820	2820	2820	62
396	20240703	133500	133838455	2820	2820	2820	2820	100
397	20240703	133400	133556455	2815	2815	2815	2815	10
398	20240703	133300	133528305	2820	2820	2820	2820	38
399	20240703	133200	133421145	2820	2820	2820	2820	0
400	20240703	133100	133421145	2820	2820	2820	2820	0
401	20240703	133000	133421145	2820	2820	2820	2820	0
402	20240703	132900	133421145	2820	2820	2820	2820	50
403	20240703	132800	133280145	2815	2815	2815	2815	0
404	20240703	132700	133280145	2815	2815	2815	2815	14
405	20240703	132600	133240735	2820	2825	2825	2820	750
406	20240703	132500	131125725	2830	2830	2830	2830	0
407	20240703	132400	131125725	2830	2830	2830	2830	0
408	20240703	132300	131125725	2830	2830	2830	2830	0
409	20240703	132200	131125725	2830	2830	2830	2830	1
410	20240703	132100	131122895	2830	2830	2830	2830	0
411	20240703	132000	131122895	2830	2830	2830	2830	10
412	20240703	131900	131094595	2830	2830	2830	2830	0
413	20240703	131800	131094595	2830	2830	2830	2830	0
414	20240703	131700	131094595	2830	2830	2830	2830	0
415	20240703	131600	131094595	2830	2830	2830	2830	0
416	20240703	131500	131094595	2830	2830	2830	2830	1
417	20240703	131400	131091765	2830	2825	2830	2820	150
418	20240703	131300	130668345	2825	2825	2825	2825	100
419	20240703	131200	130385845	2825	2825	2825	2825	42
420	20240703	131100	130267195	2825	2825	2825	2825	0
421	20240703	131000	130267195	2825	2825	2825	2825	27
422	20240703	130900	130190920	2815	2815	2815	2815	14
423	20240703	130800	130151510	2825	2825	2825	2825	0
424	20240703	130700	130151510	2825	2820	2825	2820	201
425	20240703	130600	129584685	2830	2830	2830	2830	1
426	20240703	130500	129581855	2830	2830	2830	2830	0
427	20240703	130400	129581855	2830	2830	2830	2830	0
428	20240703	130300	129581855	2830	2830	2830	2830	0
429	20240703	130200	129581855	2830	2830	2830	2830	2
430	20240703	130100	129576195	2820	2820	2820	2820	0
431	20240703	130000	129576195	2820	2820	2820	2820	0
432	20240703	125900	129576195	2820	2820	2820	2820	0
433	20240703	125800	129576195	2820	2820	2820	2820	0
434	20240703	125700	129576195	2820	2820	2820	2820	0
435	20240703	125600	129576195	2820	2820	2820	2820	0
436	20240703	125500	129576195	2820	2820	2820	2820	0
437	20240703	125400	129576195	2820	2820	2820	2820	0
438	20240703	125300	129576195	2820	2820	2820	2820	0
439	20240703	125200	129576195	2820	2825	2825	2820	14
440	20240703	125100	129536695	2830	2830	2830	2830	0
441	20240703	125000	129536695	2830	2830	2830	2830	0
442	20240703	124900	129536695	2830	2830	2830	2830	0
443	20240703	124800	129536695	2830	2830	2830	2830	0
444	20240703	124700	129536695	2830	2830	2830	2830	0
445	20240703	124600	129536695	2830	2830	2830	2830	0
446	20240703	124500	129536695	2830	2830	2830	2830	0
447	20240703	124400	129536695	2830	2830	2830	2830	0
448	20240703	124300	129536695	2830	2830	2830	2830	90
449	20240703	124200	129281995	2830	2830	2830	2830	0
450	20240703	124100	129281995	2830	2830	2830	2830	0
451	20240703	124000	129281995	2830	2830	2830	2830	0
452	20240703	123900	129281995	2830	2830	2830	2830	1
453	20240703	123800	129279165	2830	2830	2830	2830	91
454	20240703	123700	129021635	2830	2830	2830	2830	141
455	20240703	123600	128622605	2825	2825	2825	2825	11
456	20240703	123500	128591530	2820	2820	2820	2820	14
457	20240703	123400	128552050	2820	2820	2820	2820	0
458	20240703	123300	128552050	2820	2820	2820	2820	0
459	20240703	123200	128552050	2820	2820	2820	2820	0
460	20240703	123100	128552050	2820	2820	2820	2820	0
461	20240703	123000	128552050	2820	2820	2820	2820	0
462	20240703	122900	128552050	2820	2820	2820	2820	0
463	20240703	122800	128552050	2820	2820	2820	2820	0
464	20240703	122700	128552050	2820	2820	2820	2820	0
465	20240703	122600	128552050	2820	2820	2820	2820	0
466	20240703	122500	128552050	2820	2820	2820	2820	0
467	20240703	122400	128552050	2820	2820	2820	2820	1
468	20240703	122300	128549230	2825	2825	2825	2825	2
469	20240703	122200	128543580	2820	2820	2820	2820	0
470	20240703	122100	128543580	2820	2820	2820	2820	0
471	20240703	122000	128543580	2820	2820	2820	2820	0
472	20240703	121900	128543580	2820	2820	2820	2820	0
473	20240703	121800	128543580	2820	2825	2825	2820	64
474	20240703	121700	128362850	2825	2825	2825	2825	0
475	20240703	121600	128362850	2825	2825	2825	2825	0
476	20240703	121500	128362850	2825	2825	2825	2825	2
477	20240703	121400	128357200	2825	2825	2825	2825	6
478	20240703	121300	128340250	2820	2820	2820	2820	0
479	20240703	121200	128340250	2820	2820	2820	2820	100
480	20240703	121100	128058250	2820	2820	2820	2820	2
481	20240703	121000	128052610	2815	2815	2815	2815	396
482	20240703	120900	126937870	2815	2815	2815	2815	707
483	20240703	120800	124947665	2815	2815	2815	2815	0
484	20240703	120700	124947665	2815	2815	2815	2815	0
485	20240703	120600	124947665	2815	2815	2815	2815	542
486	20240703	120500	123421935	2820	2820	2820	2820	10
487	20240703	120400	123393735	2815	2815	2815	2815	0
488	20240703	120300	123393735	2815	2815	2815	2815	0
489	20240703	120200	123393735	2815	2815	2815	2815	0
490	20240703	120100	123393735	2815	2815	2815	2815	14
491	20240703	120000	123354325	2820	2820	2820	2820	40
492	20240703	115900	123241525	2820	2820	2820	2820	0
493	20240703	115800	123241525	2820	2825	2825	2820	154
494	20240703	115700	122807225	2820	2820	2820	2820	0
495	20240703	115600	122807225	2820	2820	2820	2820	0
496	20240703	115500	122807225	2820	2820	2820	2820	0
497	20240703	115400	122807225	2820	2820	2820	2820	0
498	20240703	115300	122807225	2820	2820	2820	2820	0
499	20240703	115200	122807225	2820	2820	2820	2820	0
500	20240703	115100	122807225	2820	2820	2820	2820	0
501	20240703	115000	122807225	2820	2820	2820	2820	87
502	20240703	114900	122561885	2820	2820	2820	2820	0
503	20240703	114800	122561885	2820	2820	2820	2820	0
504	20240703	114700	122561885	2820	2820	2820	2820	0
505	20240703	114600	122561885	2820	2820	2820	2820	0
506	20240703	114500	122561885	2820	2820	2820	2820	0
507	20240703	114400	122561885	2820	2825	2825	2820	15
508	20240703	114300	122519540	2830	2830	2830	2830	0
509	20240703	114200	122519540	2830	2830	2830	2830	0
510	20240703	114100	122519540	2830	2830	2830	2830	0
511	20240703	114000	122519540	2830	2830	2830	2830	0
512	20240703	113900	122519540	2830	2830	2830	2830	0
513	20240703	113800	122519540	2830	2830	2830	2830	0
514	20240703	113700	122519540	2830	2830	2830	2830	0
515	20240703	113600	122519540	2830	2830	2830	2830	0
516	20240703	113500	122519540	2830	2830	2830	2830	0
517	20240703	113400	122519540	2830	2830	2830	2830	10
518	20240703	113300	122491240	2830	2830	2830	2830	0
519	20240703	113200	122491240	2830	2830	2830	2830	3500
520	20240703	113100	112586240	2830	2830	2830	2830	11
521	20240703	113000	112555110	2830	2830	2830	2830	0
522	20240703	112900	112555110	2830	2830	2830	2830	5
523	20240703	112800	112540960	2830	2830	2830	2830	4900
524	20240703	112700	98673960	2825	2825	2825	2825	0
525	20240703	112600	98673960	2825	2825	2825	2825	15
526	20240703	112500	98631585	2830	2825	2830	2825	2
527	20240703	112400	98625930	2830	2830	2830	2830	0
528	20240703	112300	98625930	2830	2830	2830	2830	0
529	20240703	112200	98625930	2830	2830	2830	2830	500
530	20240703	112100	97210930	2830	2830	2830	2830	0
531	20240703	112000	97210930	2830	2830	2830	2830	0
532	20240703	111900	97210930	2830	2830	2830	2830	0
533	20240703	111800	97210930	2830	2830	2830	2830	400
534	20240703	111700	96078930	2830	2830	2830	2830	0
535	20240703	111600	96078930	2830	2830	2830	2830	4
536	20240703	111500	96067610	2830	2830	2830	2830	0
537	20240703	111400	96067610	2830	2830	2830	2830	0
538	20240703	111300	96067610	2830	2830	2830	2830	0
539	20240703	111200	96067610	2830	2830	2830	2830	0
540	20240703	111100	96067610	2830	2830	2830	2830	0
541	20240703	111000	96067610	2830	2830	2830	2830	0
542	20240703	110900	96067610	2830	2830	2830	2830	15
543	20240703	110800	96025160	2840	2840	2840	2840	300
544	20240703	110700	95173160	2840	2840	2840	2840	1
545	20240703	110600	95170320	2840	2840	2840	2840	0
546	20240703	110500	95170320	2840	2840	2840	2840	0
547	20240703	110400	95170320	2840	2840	2840	2840	0
548	20240703	110300	95170320	2840	2840	2840	2840	0
549	20240703	110200	95170320	2840	2840	2840	2840	0
550	20240703	110100	95170320	2840	2840	2840	2840	2
551	20240703	110000	95164640	2840	2840	2840	2840	0
552	20240703	105900	95164640	2840	2840	2840	2840	0
553	20240703	105800	95164640	2840	2840	2840	2840	361
554	20240703	105700	94139400	2840	2840	2840	2840	0
555	20240703	105600	94139400	2840	2840	2840	2840	0
556	20240703	105500	94139400	2840	2840	2840	2840	1
557	20240703	105400	94136560	2840	2840	2840	2840	0
558	20240703	105300	94136560	2840	2840	2840	2840	81
559	20240703	105200	93906520	2840	2835	2840	2830	915
560	20240703	105100	91308065	2840	2840	2840	2840	0
561	20240703	105000	91308065	2840	2840	2840	2840	0
562	20240703	104900	91308065	2840	2840	2840	2840	0
563	20240703	104800	91308065	2840	2840	2840	2840	0
564	20240703	104700	91308065	2840	2840	2840	2840	0
565	20240703	104600	91308065	2840	2840	2840	2840	635
566	20240703	104500	89504665	2840	2840	2840	2840	0
567	20240703	104400	89504665	2840	2840	2840	2840	25
568	20240703	104300	89433665	2840	2840	2840	2840	0
569	20240703	104200	89433665	2840	2830	2840	2830	2
570	20240703	104100	89427995	2840	2835	2840	2835	654
571	20240703	104000	87570645	2840	2835	2840	2835	1459
572	20240703	103900	83427095	2840	2840	2840	2840	0
573	20240703	103800	83427095	2840	2835	2840	2835	3597
574	20240703	103700	73218490	2835	2835	2835	2835	0
575	20240703	103600	73218490	2835	2830	2835	2830	2
576	20240703	103500	73212825	2830	2830	2830	2830	15
577	20240703	103400	73170375	2830	2850	2850	2830	2641
578	20240703	103300	65690515	2850	2850	2850	2850	0
579	20240703	103200	65690515	2850	2850	2850	2850	0
580	20240703	103100	65690515	2850	2850	2850	2850	0
581	20240703	103000	65690515	2850	2845	2850	2845	1400
582	20240703	102900	61700525	2850	2845	2850	2845	702
583	20240703	102800	59699835	2850	2835	2850	2835	827
584	20240703	102700	57344550	2835	2835	2840	2835	17
585	20240703	102600	57296345	2830	2830	2830	2830	0
586	20240703	102500	57296345	2830	2830	2830	2830	4
587	20240703	102400	57285025	2830	2830	2830	2830	1
588	20240703	102300	57282195	2830	2825	2830	2825	27
589	20240703	102200	57205830	2815	2815	2815	2815	0
590	20240703	102100	57205830	2815	2815	2815	2815	0
591	20240703	102000	57205830	2815	2815	2815	2815	123
592	20240703	101900	56859585	2815	2810	2815	2805	1000
593	20240703	101800	54049555	2810	2810	2810	2810	15
594	20240703	101700	54007405	2820	2810	2820	2805	2000
595	20240703	101600	48382105	2820	2815	2820	2810	3400
596	20240703	101500	38812120	2820	2820	2820	2820	187
597	20240703	101400	38284780	2820	2820	2820	2820	7
598	20240703	101300	38265040	2815	2820	2820	2810	504
599	20240703	101200	36843790	2815	2820	2820	2815	1075
600	20240703	101100	33816165	2820	2820	2820	2820	813
601	20240703	101000	31523505	2825	2825	2825	2820	221
602	20240703	100900	30899190	2825	2825	2825	2825	693
603	20240703	100800	28941465	2830	2830	2830	2830	617
604	20240703	100700	27195355	2835	2835	2835	2830	14
605	20240703	100600	27155675	2835	2840	2840	2835	172
606	20240703	100500	26668005	2840	2840	2840	2840	412
607	20240703	100400	25497925	2840	2845	2845	2840	593
608	20240703	100300	23812830	2850	2850	2850	2845	318
609	20240703	100200	22906550	2855	2855	2855	2850	469
610	20240703	100100	21567565	2860	2870	2870	2860	4015
611	20240703	100000	10069450	2875	2865	2875	2865	3
612	20240703	095900	10060845	2870	2870	2870	2870	189
613	20240703	095800	9518415	2875	2875	2875	2875	10
614	20240703	095700	9489665	2875	2875	2875	2875	0
615	20240703	095600	9489665	2875	2875	2875	2875	0
616	20240703	095500	9489665	2875	2875	2875	2875	0
617	20240703	095400	9489665	2875	2870	2875	2870	575
618	20240703	095300	7839040	2870	2870	2870	2870	25
619	20240703	095200	7767290	2870	2870	2870	2870	0
620	20240703	095100	7767290	2870	2870	2870	2870	0
621	20240703	095000	7767290	2870	2870	2870	2870	0
622	20240703	094900	7767290	2870	2870	2870	2870	0
623	20240703	094800	7767290	2870	2870	2870	2870	0
624	20240703	094700	7767290	2870	2870	2870	2870	0
625	20240703	094600	7767290	2870	2870	2870	2870	0
626	20240703	094500	7767290	2870	2870	2870	2870	2
627	20240703	094400	7761550	2870	2870	2870	2870	1
628	20240703	094300	7758680	2865	2865	2865	2865	15
629	20240703	094200	7715705	2865	2865	2865	2865	16
630	20240703	094100	7669865	2870	2870	2870	2870	0
631	20240703	094000	7669865	2870	2870	2870	2870	0
632	20240703	093900	7669865	2870	2870	2870	2870	0
633	20240703	093800	7669865	2870	2870	2870	2870	2
634	20240703	093700	7664125	2870	2870	2870	2870	4
635	20240703	093600	7652645	2875	2875	2875	2875	0
636	20240703	093500	7652645	2875	2875	2875	2875	0
637	20240703	093400	7652645	2875	2875	2875	2875	0
638	20240703	093300	7652645	2875	2875	2875	2875	0
639	20240703	093200	7652645	2875	2875	2875	2875	2
640	20240703	093100	7646895	2865	2865	2865	2865	0
641	20240703	093000	7646895	2865	2870	2870	2865	16
642	20240703	092900	7601010	2865	2865	2865	2865	0
643	20240703	092800	7601010	2865	2865	2865	2865	0
644	20240703	092700	7601010	2865	2865	2865	2865	0
645	20240703	092600	7601010	2865	2865	2865	2865	0
646	20240703	092500	7601010	2865	2865	2865	2865	0
647	20240703	092400	7601010	2865	2865	2865	2865	0
648	20240703	092300	7601010	2865	2865	2865	2865	0
649	20240703	092200	7601010	2865	2865	2865	2865	0
650	20240703	092100	7601010	2865	2875	2875	2865	150
651	20240703	092000	7171015	2880	2880	2880	2880	0
652	20240703	091900	7171015	2880	2880	2880	2880	0
653	20240703	091800	7171015	2880	2880	2880	2880	0
654	20240703	091700	7171015	2880	2880	2880	2880	0
655	20240703	091600	7171015	2880	2880	2880	2880	1
656	20240703	091500	7168135	2875	2875	2875	2875	0
657	20240703	091400	7168135	2875	2875	2875	2875	0
658	20240703	091300	7168135	2875	2875	2875	2875	0
659	20240703	091200	7168135	2875	2875	2875	2875	964
660	20240703	091100	4396635	2875	2875	2875	2875	0
661	20240703	091000	4396635	2875	2875	2875	2875	0
662	20240703	090900	4396635	2875	2875	2875	2875	0
663	20240703	090800	4396635	2875	2875	2875	2875	1019
664	20240703	090700	1467010	2875	2875	2875	2875	0
665	20240703	090600	1467010	2875	2870	2875	2870	4
666	20240703	090500	1455520	2875	2875	2875	2875	5
667	20240703	090400	1441145	2875	2875	2875	2875	1
668	20240703	090300	1438270	2880	2880	2880	2880	1
669	20240703	090200	1435390	2890	2890	2890	2890	1
670	20240703	090100	1432500	2865	2865	2865	2865	0
671	20240703	090000	1432500	2865	2865	2865	2865	500