KissMeData/291650/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211400	508061600	2830	2830	2830	2830	882
3	20240702	211300	508061600	2830	2830	2830	2830	0
4	20240702	211200	508061600	2830	2830	2830	2830	0
5	20240702	211100	508061600	2830	2830	2830	2830	0
6	20240702	211000	508061600	2830	2830	2830	2830	0
7	20240702	210900	508061600	2830	2830	2830	2830	0
8	20240702	210800	508061600	2830	2830	2830	2830	0
9	20240702	210700	508061600	2830	2830	2830	2830	0
10	20240702	210600	508061600	2830	2830	2830	2830	0
11	20240702	210500	508061600	2830	2830	2830	2830	0
12	20240702	210400	508061600	2830	2830	2830	2830	0
13	20240702	210300	508061600	2830	2830	2830	2830	0
14	20240702	210200	508061600	2830	2830	2830	2830	0
15	20240702	210100	508061600	2830	2830	2830	2830	0
16	20240702	210000	508061600	2830	2830	2830	2830	0
17	20240702	205900	508061600	2830	2830	2830	2830	0
18	20240702	205800	508061600	2830	2830	2830	2830	0
19	20240702	205700	508061600	2830	2830	2830	2830	0
20	20240702	205600	508061600	2830	2830	2830	2830	0
21	20240702	205500	508061600	2830	2830	2830	2830	0
22	20240702	205400	508061600	2830	2830	2830	2830	0
23	20240702	205300	508061600	2830	2830	2830	2830	0
24	20240702	205200	508061600	2830	2830	2830	2830	0
25	20240702	205100	508061600	2830	2830	2830	2830	0
26	20240702	205000	508061600	2830	2830	2830	2830	0
27	20240702	204900	508061600	2830	2830	2830	2830	0
28	20240702	204800	508061600	2830	2830	2830	2830	0
29	20240702	204700	508061600	2830	2830	2830	2830	0
30	20240702	204600	508061600	2830	2830	2830	2830	0
31	20240702	204500	508061600	2830	2830	2830	2830	0
32	20240702	204400	508061600	2830	2830	2830	2830	882
33	20240702	204300	508061600	2830	2830	2830	2830	0
34	20240702	204200	508061600	2830	2830	2830	2830	0
35	20240702	204100	508061600	2830	2830	2830	2830	0
36	20240702	204000	508061600	2830	2830	2830	2830	0
37	20240702	203900	508061600	2830	2830	2830	2830	0
38	20240702	203800	508061600	2830	2830	2830	2830	0
39	20240702	203700	508061600	2830	2830	2830	2830	0
40	20240702	203600	508061600	2830	2830	2830	2830	0
41	20240702	203500	508061600	2830	2830	2830	2830	0
42	20240702	203400	508061600	2830	2830	2830	2830	0
43	20240702	203300	508061600	2830	2830	2830	2830	0
44	20240702	203200	508061600	2830	2830	2830	2830	0
45	20240702	203100	508061600	2830	2830	2830	2830	0
46	20240702	203000	508061600	2830	2830	2830	2830	0
47	20240702	202900	508061600	2830	2830	2830	2830	0
48	20240702	202800	508061600	2830	2830	2830	2830	0
49	20240702	202700	508061600	2830	2830	2830	2830	0
50	20240702	202600	508061600	2830	2830	2830	2830	0
51	20240702	202500	508061600	2830	2830	2830	2830	0
52	20240702	202400	508061600	2830	2830	2830	2830	0
53	20240702	202300	508061600	2830	2830	2830	2830	0
54	20240702	202200	508061600	2830	2830	2830	2830	0
55	20240702	202100	508061600	2830	2830	2830	2830	0
56	20240702	202000	508061600	2830	2830	2830	2830	0
57	20240702	201900	508061600	2830	2830	2830	2830	0
58	20240702	201800	508061600	2830	2830	2830	2830	0
59	20240702	201700	508061600	2830	2830	2830	2830	0
60	20240702	201600	508061600	2830	2830	2830	2830	0
61	20240702	201500	508061600	2830	2830	2830	2830	0
62	20240702	201400	508061600	2830	2830	2830	2830	882
63	20240702	201300	508061600	2830	2830	2830	2830	0
64	20240702	201200	508061600	2830	2830	2830	2830	0
65	20240702	201100	508061600	2830	2830	2830	2830	0
66	20240702	201000	508061600	2830	2830	2830	2830	0
67	20240702	200900	508061600	2830	2830	2830	2830	0
68	20240702	200800	508061600	2830	2830	2830	2830	0
69	20240702	200700	508061600	2830	2830	2830	2830	0
70	20240702	200600	508061600	2830	2830	2830	2830	0
71	20240702	200500	508061600	2830	2830	2830	2830	0
72	20240702	200400	508061600	2830	2830	2830	2830	0
73	20240702	200300	508061600	2830	2830	2830	2830	0
74	20240702	200200	508061600	2830	2830	2830	2830	0
75	20240702	200100	508061600	2830	2830	2830	2830	0
76	20240702	200000	508061600	2830	2830	2830	2830	0
77	20240702	195900	508061600	2830	2830	2830	2830	0
78	20240702	195800	508061600	2830	2830	2830	2830	0
79	20240702	195700	508061600	2830	2830	2830	2830	0
80	20240702	195600	508061600	2830	2830	2830	2830	0
81	20240702	195500	508061600	2830	2830	2830	2830	0
82	20240702	195400	508061600	2830	2830	2830	2830	0
83	20240702	195300	508061600	2830	2830	2830	2830	0
84	20240702	195200	508061600	2830	2830	2830	2830	0
85	20240702	195100	508061600	2830	2830	2830	2830	0
86	20240702	195000	508061600	2830	2830	2830	2830	0
87	20240702	194900	508061600	2830	2830	2830	2830	0
88	20240702	194800	508061600	2830	2830	2830	2830	0
89	20240702	194700	508061600	2830	2830	2830	2830	0
90	20240702	194600	508061600	2830	2830	2830	2830	0
91	20240702	194500	508061600	2830	2830	2830	2830	0
92	20240702	194400	508061600	2830	2830	2830	2830	882
93	20240702	194300	508061600	2830	2830	2830	2830	0
94	20240702	194200	508061600	2830	2830	2830	2830	0
95	20240702	194100	508061600	2830	2830	2830	2830	0
96	20240702	194000	508061600	2830	2830	2830	2830	0
97	20240702	193900	508061600	2830	2830	2830	2830	0
98	20240702	193800	508061600	2830	2830	2830	2830	0
99	20240702	193700	508061600	2830	2830	2830	2830	0
100	20240702	193600	508061600	2830	2830	2830	2830	0
101	20240702	193500	508061600	2830	2830	2830	2830	0
102	20240702	193400	508061600	2830	2830	2830	2830	0
103	20240702	193300	508061600	2830	2830	2830	2830	0
104	20240702	193200	508061600	2830	2830	2830	2830	0
105	20240702	193100	508061600	2830	2830	2830	2830	0
106	20240702	193000	508061600	2830	2830	2830	2830	0
107	20240702	192900	508061600	2830	2830	2830	2830	0
108	20240702	192800	508061600	2830	2830	2830	2830	0
109	20240702	192700	508061600	2830	2830	2830	2830	0
110	20240702	192600	508061600	2830	2830	2830	2830	0
111	20240702	192500	508061600	2830	2830	2830	2830	0
112	20240702	192400	508061600	2830	2830	2830	2830	0
113	20240702	192300	508061600	2830	2830	2830	2830	0
114	20240702	192200	508061600	2830	2830	2830	2830	0
115	20240702	192100	508061600	2830	2830	2830	2830	0
116	20240702	192000	508061600	2830	2830	2830	2830	0
117	20240702	191900	508061600	2830	2830	2830	2830	0
118	20240702	191800	508061600	2830	2830	2830	2830	0
119	20240702	191700	508061600	2830	2830	2830	2830	0
120	20240702	191600	508061600	2830	2830	2830	2830	0
121	20240702	191500	508061600	2830	2830	2830	2830	0
122	20240702	191400	508061600	2830	2830	2830	2830	882
123	20240702	191300	508061600	2830	2830	2830	2830	0
124	20240702	191200	508061600	2830	2830	2830	2830	0
125	20240702	191100	508061600	2830	2830	2830	2830	0
126	20240702	191000	508061600	2830	2830	2830	2830	0
127	20240702	190900	508061600	2830	2830	2830	2830	0
128	20240702	190800	508061600	2830	2830	2830	2830	0
129	20240702	190700	508061600	2830	2830	2830	2830	0
130	20240702	190600	508061600	2830	2830	2830	2830	0
131	20240702	190500	508061600	2830	2830	2830	2830	0
132	20240702	190400	508061600	2830	2830	2830	2830	0
133	20240702	190300	508061600	2830	2830	2830	2830	0
134	20240702	190200	508061600	2830	2830	2830	2830	0
135	20240702	190100	508061600	2830	2830	2830	2830	0
136	20240702	190000	508061600	2830	2830	2830	2830	0
137	20240702	185900	508061600	2830	2830	2830	2830	0
138	20240702	185800	508061600	2830	2830	2830	2830	0
139	20240702	185700	508061600	2830	2830	2830	2830	0
140	20240702	185600	508061600	2830	2830	2830	2830	0
141	20240702	185500	508061600	2830	2830	2830	2830	0
142	20240702	185400	508061600	2830	2830	2830	2830	0
143	20240702	185300	508061600	2830	2830	2830	2830	0
144	20240702	185200	508061600	2830	2830	2830	2830	0
145	20240702	185100	508061600	2830	2830	2830	2830	0
146	20240702	185000	508061600	2830	2830	2830	2830	0
147	20240702	184900	508061600	2830	2830	2830	2830	0
148	20240702	184800	508061600	2830	2830	2830	2830	0
149	20240702	184700	508061600	2830	2830	2830	2830	0
150	20240702	184600	508061600	2830	2830	2830	2830	0
151	20240702	184500	508061600	2830	2830	2830	2830	0
152	20240702	184400	508061600	2830	2830	2830	2830	882
153	20240702	184300	508061600	2830	2830	2830	2830	0
154	20240702	184200	508061600	2830	2830	2830	2830	0
155	20240702	184100	508061600	2830	2830	2830	2830	0
156	20240702	184000	508061600	2830	2830	2830	2830	0
157	20240702	183900	508061600	2830	2830	2830	2830	0
158	20240702	183800	508061600	2830	2830	2830	2830	0
159	20240702	183700	508061600	2830	2830	2830	2830	0
160	20240702	183600	508061600	2830	2830	2830	2830	0
161	20240702	183500	508061600	2830	2830	2830	2830	0
162	20240702	183400	508061600	2830	2830	2830	2830	0
163	20240702	183300	508061600	2830	2830	2830	2830	0
164	20240702	183200	508061600	2830	2830	2830	2830	0
165	20240702	183100	508061600	2830	2830	2830	2830	0
166	20240702	183000	508061600	2830	2830	2830	2830	0
167	20240702	182900	508061600	2830	2830	2830	2830	0
168	20240702	182800	508061600	2830	2830	2830	2830	0
169	20240702	182700	508061600	2830	2830	2830	2830	0
170	20240702	182600	508061600	2830	2830	2830	2830	0
171	20240702	182500	508061600	2830	2830	2830	2830	0
172	20240702	182400	508061600	2830	2830	2830	2830	0
173	20240702	182300	508061600	2830	2830	2830	2830	0
174	20240702	182200	508061600	2830	2830	2830	2830	0
175	20240702	182100	508061600	2830	2830	2830	2830	0
176	20240702	182000	508061600	2830	2830	2830	2830	0
177	20240702	181900	508061600	2830	2830	2830	2830	0
178	20240702	181800	508061600	2830	2830	2830	2830	0
179	20240702	181700	508061600	2830	2830	2830	2830	0
180	20240702	181600	508061600	2830	2830	2830	2830	0
181	20240702	181500	508061600	2830	2830	2830	2830	0
182	20240702	181400	508061600	2830	2830	2830	2830	882
183	20240702	181300	508061600	2830	2830	2830	2830	0
184	20240702	181200	508061600	2830	2830	2830	2830	0
185	20240702	181100	508061600	2830	2830	2830	2830	0
186	20240702	181000	508061600	2830	2830	2830	2830	0
187	20240702	180900	508061600	2830	2830	2830	2830	0
188	20240702	180800	508061600	2830	2830	2830	2830	0
189	20240702	180700	508061600	2830	2830	2830	2830	0
190	20240702	180600	508061600	2830	2830	2830	2830	0
191	20240702	180500	508061600	2830	2830	2830	2830	0
192	20240702	180400	508061600	2830	2830	2830	2830	0
193	20240702	180300	508061600	2830	2830	2830	2830	0
194	20240702	180200	508061600	2830	2830	2830	2830	0
195	20240702	180100	508061600	2830	2830	2830	2830	0
196	20240702	180000	508061600	2830	2830	2830	2830	0
197	20240702	175900	508061600	2830	2830	2830	2830	0
198	20240702	175800	508061600	2830	2830	2830	2830	0
199	20240702	175700	508061600	2830	2830	2830	2830	0
200	20240702	175600	508061600	2830	2830	2830	2830	0
201	20240702	175500	508061600	2830	2830	2830	2830	0
202	20240702	175400	508061600	2830	2830	2830	2830	0
203	20240702	175300	508061600	2830	2830	2830	2830	0
204	20240702	175200	508061600	2830	2830	2830	2830	0
205	20240702	175100	508061600	2830	2830	2830	2830	0
206	20240702	175000	508061600	2830	2830	2830	2830	0
207	20240702	174900	508061600	2830	2830	2830	2830	0
208	20240702	174800	508061600	2830	2830	2830	2830	0
209	20240702	174700	508061600	2830	2830	2830	2830	0
210	20240702	174600	508061600	2830	2830	2830	2830	0
211	20240702	174500	508061600	2830	2830	2830	2830	0
212	20240702	174400	508061600	2830	2830	2830	2830	882
213	20240702	174300	508061600	2830	2830	2830	2830	0
214	20240702	174200	508061600	2830	2830	2830	2830	0
215	20240702	174100	508061600	2830	2830	2830	2830	0
216	20240702	174000	508061600	2830	2830	2830	2830	0
217	20240702	173900	508061600	2830	2830	2830	2830	0
218	20240702	173800	508061600	2830	2830	2830	2830	0
219	20240702	173700	508061600	2830	2830	2830	2830	0
220	20240702	173600	508061600	2830	2830	2830	2830	0
221	20240702	173500	508061600	2830	2830	2830	2830	0
222	20240702	173400	508061600	2830	2830	2830	2830	0
223	20240702	173300	508061600	2830	2830	2830	2830	0
224	20240702	173200	508061600	2830	2830	2830	2830	0
225	20240702	173100	508061600	2830	2830	2830	2830	0
226	20240702	173000	508061600	2830	2830	2830	2830	0
227	20240702	172900	508061600	2830	2830	2830	2830	0
228	20240702	172800	508061600	2830	2830	2830	2830	0
229	20240702	172700	508061600	2830	2830	2830	2830	0
230	20240702	172600	508061600	2830	2830	2830	2830	0
231	20240702	172500	508061600	2830	2830	2830	2830	0
232	20240702	172400	508061600	2830	2830	2830	2830	0
233	20240702	172300	508061600	2830	2830	2830	2830	0
234	20240702	172200	508061600	2830	2830	2830	2830	0
235	20240702	172100	508061600	2830	2830	2830	2830	0
236	20240702	172000	508061600	2830	2830	2830	2830	0
237	20240702	171900	508061600	2830	2830	2830	2830	0
238	20240702	171800	508061600	2830	2830	2830	2830	0
239	20240702	171700	508061600	2830	2830	2830	2830	0
240	20240702	171600	508061600	2830	2830	2830	2830	0
241	20240702	171500	508061600	2830	2830	2830	2830	0
242	20240702	171400	508061600	2830	2830	2830	2830	882
243	20240702	171300	508061600	2830	2830	2830	2830	0
244	20240702	171200	508061600	2830	2830	2830	2830	0
245	20240702	171100	508061600	2830	2830	2830	2830	0
246	20240702	171000	508061600	2830	2830	2830	2830	0
247	20240702	170900	508061600	2830	2830	2830	2830	0
248	20240702	170800	508061600	2830	2830	2830	2830	0
249	20240702	170700	508061600	2830	2830	2830	2830	0
250	20240702	170600	508061600	2830	2830	2830	2830	0
251	20240702	170500	508061600	2830	2830	2830	2830	0
252	20240702	170400	508061600	2830	2830	2830	2830	0
253	20240702	170300	508061600	2830	2830	2830	2830	0
254	20240702	170200	508061600	2830	2830	2830	2830	0
255	20240702	170100	508061600	2830	2830	2830	2830	0
256	20240702	170000	508061600	2830	2830	2830	2830	0
257	20240702	165900	508061600	2830	2830	2830	2830	0
258	20240702	165800	508061600	2830	2830	2830	2830	0
259	20240702	165700	508061600	2830	2830	2830	2830	0
260	20240702	165600	508061600	2830	2830	2830	2830	0
261	20240702	165500	508061600	2830	2830	2830	2830	0
262	20240702	165400	508061600	2830	2830	2830	2830	0
263	20240702	165300	508061600	2830	2830	2830	2830	0
264	20240702	165200	508061600	2830	2830	2830	2830	0
265	20240702	165100	508061600	2830	2830	2830	2830	0
266	20240702	165000	508061600	2830	2830	2830	2830	0
267	20240702	164900	508061600	2830	2830	2830	2830	0
268	20240702	164800	508061600	2830	2830	2830	2830	0
269	20240702	164700	508061600	2830	2830	2830	2830	0
270	20240702	164600	508061600	2830	2830	2830	2830	0
271	20240702	164500	508061600	2830	2830	2830	2830	0
272	20240702	164400	508061600	2830	2830	2830	2830	882
273	20240702	164300	508061600	2830	2830	2830	2830	0
274	20240702	164200	508061600	2830	2830	2830	2830	0
275	20240702	164100	508061600	2830	2830	2830	2830	0
276	20240702	164000	508061600	2830	2830	2830	2830	0
277	20240702	163900	508061600	2830	2830	2830	2830	0
278	20240702	163800	508061600	2830	2830	2830	2830	0
279	20240702	163700	508061600	2830	2830	2830	2830	0
280	20240702	163600	508061600	2830	2830	2830	2830	0
281	20240702	163500	508061600	2830	2830	2830	2830	0
282	20240702	163400	508061600	2830	2830	2830	2830	0
283	20240702	163300	508061600	2830	2830	2830	2830	0
284	20240702	163200	508061600	2830	2830	2830	2830	0
285	20240702	163100	508061600	2830	2830	2830	2830	0
286	20240702	163000	508061600	2830	2830	2830	2830	0
287	20240702	162900	508061600	2830	2830	2830	2830	0
288	20240702	162800	508061600	2830	2830	2830	2830	0
289	20240702	162700	508061600	2830	2830	2830	2830	0
290	20240702	162600	508061600	2830	2830	2830	2830	0
291	20240702	162500	508061600	2830	2830	2830	2830	0
292	20240702	162400	508061600	2830	2830	2830	2830	0
293	20240702	162300	508061600	2830	2830	2830	2830	0
294	20240702	162200	508061600	2830	2830	2830	2830	0
295	20240702	162100	508061600	2830	2830	2830	2830	0
296	20240702	162000	508061600	2830	2830	2830	2830	0
297	20240702	161900	508061600	2830	2830	2830	2830	0
298	20240702	161800	508061600	2830	2830	2830	2830	0
299	20240702	161700	508061600	2830	2830	2830	2830	0
300	20240702	161600	508061600	2830	2830	2830	2830	0
301	20240702	161500	508061600	2830	2830	2830	2830	0
302	20240702	161400	508061600	2830	2830	2830	2830	882
303	20240702	161300	508061600	2830	2830	2830	2830	0
304	20240702	161200	508061600	2830	2830	2830	2830	0
305	20240702	161100	508061600	2830	2830	2830	2830	0
306	20240702	161000	508061600	2830	2830	2830	2830	0
307	20240702	160900	508061600	2830	2830	2830	2830	0
308	20240702	160800	508061600	2830	2830	2830	2830	0
309	20240702	160700	508061600	2830	2830	2830	2830	0
310	20240702	160600	508061600	2830	2830	2830	2830	0
311	20240702	160500	508061600	2830	2830	2830	2830	0
312	20240702	160400	508061600	2830	2830	2830	2830	0
313	20240702	160300	508061600	2830	2830	2830	2830	0
314	20240702	160200	508061600	2830	2830	2830	2830	0
315	20240702	160100	508061600	2830	2830	2830	2830	0
316	20240702	160000	508061600	2830	2830	2830	2830	0
317	20240702	155900	508061600	2830	2830	2830	2830	0
318	20240702	155800	508061600	2830	2830	2830	2830	0
319	20240702	155700	508061600	2830	2830	2830	2830	0
320	20240702	155600	508061600	2830	2830	2830	2830	0
321	20240702	155500	508061600	2830	2830	2830	2830	0
322	20240702	155400	508061600	2830	2830	2830	2830	0
323	20240702	155300	508061600	2830	2830	2830	2830	0
324	20240702	155200	508061600	2830	2830	2830	2830	0
325	20240702	155100	508061600	2830	2830	2830	2830	0
326	20240702	155000	508061600	2830	2830	2830	2830	0
327	20240702	154900	508061600	2830	2830	2830	2830	0
328	20240702	154800	508061600	2830	2830	2830	2830	0
329	20240702	154700	508061600	2830	2830	2830	2830	0
330	20240702	154600	508061600	2830	2830	2830	2830	0
331	20240702	154500	508061600	2830	2830	2830	2830	0
332	20240702	154400	508061600	2830	2830	2830	2830	882
333	20240702	154300	508061600	2830	2830	2830	2830	0
334	20240702	154200	508061600	2830	2830	2830	2830	0
335	20240702	154100	508061600	2830	2830	2830	2830	0
336	20240702	154000	508061600	2830	2830	2830	2830	0
337	20240702	153900	508061600	2830	2830	2830	2830	0
338	20240702	153800	508061600	2830	2830	2830	2830	0
339	20240702	153700	508061600	2830	2830	2830	2830	0
340	20240702	153600	508061600	2830	2830	2830	2830	0
341	20240702	153500	508061600	2830	2830	2830	2830	0
342	20240702	153400	508061600	2830	2830	2830	2830	0
343	20240702	153300	508061600	2830	2830	2830	2830	0
344	20240702	153200	508061600	2830	2830	2830	2830	0
345	20240702	153100	508061600	2830	2830	2830	2830	0
346	20240702	153000	508061600	2830	2830	2830	2830	882
347	20240702	152900	505565540	2835	2835	2835	2835	0
348	20240702	152800	505565540	2835	2835	2835	2835	0
349	20240702	152700	505565540	2835	2835	2835	2835	0
350	20240702	152600	505565540	2835	2835	2835	2835	0
351	20240702	152500	505565540	2835	2835	2835	2835	0
352	20240702	152400	505565540	2835	2835	2835	2835	0
353	20240702	152300	505565540	2835	2835	2835	2835	0
354	20240702	152200	505565540	2835	2835	2835	2835	0
355	20240702	152100	505565540	2835	2835	2835	2835	0
356	20240702	152000	505565540	2835	2835	2835	2835	0
357	20240702	151900	505565540	2835	2830	2835	2815	44
358	20240702	151800	505440945	2815	2830	2830	2815	25
359	20240702	151700	505370555	2810	2810	2810	2810	20
360	20240702	151600	505314355	2835	2820	2835	2800	524
361	20240702	151500	503840915	2815	2825	2825	2815	88
362	20240702	151400	503592800	2820	2820	2820	2820	0
363	20240702	151300	503592800	2820	2820	2820	2820	0
364	20240702	151200	503592800	2820	2835	2835	2820	3
365	20240702	151100	503584310	2835	2835	2835	2835	0
366	20240702	151000	503584310	2835	2835	2835	2835	0
367	20240702	150900	503584310	2835	2835	2835	2835	0
368	20240702	150800	503584310	2835	2835	2835	2835	20
369	20240702	150700	503527610	2835	2830	2835	2820	512
370	20240702	150600	502081590	2840	2840	2840	2840	0
371	20240702	150500	502081590	2840	2840	2840	2840	0
372	20240702	150400	502081590	2840	2840	2840	2840	1
373	20240702	150300	502078750	2845	2845	2845	2845	0
374	20240702	150200	502078750	2845	2845	2845	2845	0
375	20240702	150100	502078750	2845	2845	2845	2845	0
376	20240702	150000	502078750	2845	2825	2845	2820	420
377	20240702	145900	500893495	2825	2825	2825	2825	0
378	20240702	145800	500893495	2825	2825	2825	2825	0
379	20240702	145700	500893495	2825	2825	2825	2825	8
380	20240702	145600	500870895	2825	2825	2825	2825	0
381	20240702	145500	500870895	2825	2825	2825	2825	0
382	20240702	145400	500870895	2825	2825	2825	2825	0
383	20240702	145300	500870895	2825	2825	2825	2825	300
384	20240702	145200	500023395	2845	2845	2845	2845	0
385	20240702	145100	500023395	2845	2845	2845	2845	0
386	20240702	145000	500023395	2845	2845	2845	2845	0
387	20240702	144900	500023395	2845	2845	2845	2845	0
388	20240702	144800	500023395	2845	2845	2845	2845	395
389	20240702	144700	498899620	2830	2830	2830	2830	0
390	20240702	144600	498899620	2830	2830	2830	2830	0
391	20240702	144500	498899620	2830	2830	2830	2830	0
392	20240702	144400	498899620	2830	2830	2830	2830	0
393	20240702	144300	498899620	2830	2830	2830	2830	0
394	20240702	144200	498899620	2830	2830	2830	2830	8
395	20240702	144100	498876980	2845	2845	2845	2845	0
396	20240702	144000	498876980	2845	2845	2845	2845	0
397	20240702	143900	498876980	2845	2845	2845	2845	0
398	20240702	143800	498876980	2845	2845	2845	2845	2
399	20240702	143700	498871290	2825	2825	2825	2825	20
400	20240702	143600	498814790	2845	2845	2845	2845	26
401	20240702	143500	498740820	2845	2845	2845	2845	484
402	20240702	143400	497363840	2845	2845	2845	2845	0
403	20240702	143300	497363840	2845	2845	2845	2845	100
404	20240702	143200	497079340	2845	2845	2845	2845	0
405	20240702	143100	497079340	2845	2845	2845	2845	0
406	20240702	143000	497079340	2845	2845	2845	2845	0
407	20240702	142900	497079340	2845	2845	2845	2845	0
408	20240702	142800	497079340	2845	2845	2845	2845	0
409	20240702	142700	497079340	2845	2845	2845	2845	1
410	20240702	142600	497076495	2840	2840	2840	2840	116
411	20240702	142500	496747055	2840	2835	2840	2835	359
412	20240702	142400	495728125	2825	2825	2825	2825	50
413	20240702	142300	495586875	2830	2830	2830	2830	0
414	20240702	142200	495586875	2830	2830	2830	2830	0
415	20240702	142100	495586875	2830	2830	2830	2830	0
416	20240702	142000	495586875	2830	2830	2830	2830	0
417	20240702	141900	495586875	2830	2830	2830	2830	0
418	20240702	141800	495586875	2830	2830	2830	2830	0
419	20240702	141700	495586875	2830	2830	2830	2830	0
420	20240702	141600	495586875	2830	2830	2830	2830	0
421	20240702	141500	495586875	2830	2830	2830	2830	0
422	20240702	141400	495586875	2830	2830	2830	2830	0
423	20240702	141300	495586875	2830	2830	2830	2830	0
424	20240702	141200	495586875	2830	2830	2830	2830	0
425	20240702	141100	495586875	2830	2830	2830	2830	0
426	20240702	141000	495586875	2830	2830	2830	2830	0
427	20240702	140900	495586875	2830	2830	2830	2830	0
428	20240702	140800	495586875	2830	2830	2830	2830	0
429	20240702	140700	495586875	2830	2830	2830	2830	0
430	20240702	140600	495586875	2830	2830	2830	2830	0
431	20240702	140500	495586875	2830	2830	2830	2830	0
432	20240702	140400	495586875	2830	2830	2830	2830	0
433	20240702	140300	495586875	2830	2830	2830	2830	0
434	20240702	140200	495586875	2830	2830	2830	2830	0
435	20240702	140100	495586875	2830	2830	2830	2830	0
436	20240702	140000	495586875	2830	2830	2830	2830	0
437	20240702	135900	495586875	2830	2830	2830	2830	0
438	20240702	135800	495586875	2830	2830	2830	2830	0
439	20240702	135700	495586875	2830	2825	2830	2825	50
440	20240702	135600	495445440	2825	2825	2825	2825	0
441	20240702	135500	495445440	2825	2825	2825	2825	0
442	20240702	135400	495445440	2825	2825	2825	2825	0
443	20240702	135300	495445440	2825	2825	2825	2825	0
444	20240702	135200	495445440	2825	2825	2825	2825	0
445	20240702	135100	495445440	2825	2825	2825	2825	0
446	20240702	135000	495445440	2825	2825	2825	2825	0
447	20240702	134900	495445440	2825	2825	2825	2825	0
448	20240702	134800	495445440	2825	2825	2825	2825	0
449	20240702	134700	495445440	2825	2825	2825	2825	0
450	20240702	134600	495445440	2825	2825	2825	2825	0
451	20240702	134500	495445440	2825	2825	2825	2825	0
452	20240702	134400	495445440	2825	2825	2825	2825	0
453	20240702	134300	495445440	2825	2825	2825	2825	0
454	20240702	134200	495445440	2825	2815	2825	2815	47
455	20240702	134100	495313125	2815	2815	2815	2815	0
456	20240702	134000	495313125	2815	2815	2815	2815	0
457	20240702	133900	495313125	2815	2815	2815	2815	0
458	20240702	133800	495313125	2815	2815	2815	2815	5
459	20240702	133700	495299050	2815	2815	2815	2815	0
460	20240702	133600	495299050	2815	2815	2815	2815	0
461	20240702	133500	495299050	2815	2815	2815	2815	0
462	20240702	133400	495299050	2815	2815	2815	2815	0
463	20240702	133300	495299050	2815	2815	2815	2815	0
464	20240702	133200	495299050	2815	2810	2815	2810	6
465	20240702	133100	495282185	2795	2795	2795	2795	0
466	20240702	133000	495282185	2795	2795	2795	2795	36
467	20240702	132900	495181565	2820	2810	2820	2785	6038
468	20240702	132800	478308950	2810	2810	2810	2810	0
469	20240702	132700	478308950	2810	2810	2810	2810	0
470	20240702	132600	478308950	2810	2810	2810	2810	11
471	20240702	132500	478278040	2810	2810	2810	2810	37
472	20240702	132400	478174070	2815	2815	2815	2815	0
473	20240702	132300	478174070	2815	2815	2815	2815	0
474	20240702	132200	478174070	2815	2815	2815	2815	0
475	20240702	132100	478174070	2815	2820	2820	2815	6
476	20240702	132000	478157155	2810	2810	2810	2810	98
477	20240702	131900	477881775	2810	2820	2820	2810	400
478	20240702	131800	476756335	2820	2820	2820	2820	1
479	20240702	131700	476753515	2820	2820	2820	2820	0
480	20240702	131600	476753515	2820	2820	2820	2820	0
481	20240702	131500	476753515	2820	2820	2820	2820	11
482	20240702	131400	476722495	2820	2820	2820	2820	0
483	20240702	131300	476722495	2820	2820	2820	2820	0
484	20240702	131200	476722495	2820	2820	2820	2820	0
485	20240702	131100	476722495	2820	2820	2820	2820	23
486	20240702	131000	476657635	2820	2820	2820	2820	0
487	20240702	130900	476657635	2820	2820	2820	2820	0
488	20240702	130800	476657635	2820	2820	2820	2820	0
489	20240702	130700	476657635	2820	2820	2820	2820	0
490	20240702	130600	476657635	2820	2820	2820	2820	0
491	20240702	130500	476657635	2820	2820	2820	2820	35
492	20240702	130400	476558935	2820	2820	2820	2820	0
493	20240702	130300	476558935	2820	2820	2820	2820	390
494	20240702	130200	475459135	2825	2825	2825	2825	0
495	20240702	130100	475459135	2825	2825	2825	2825	20
496	20240702	130000	475402635	2820	2820	2820	2820	0
497	20240702	125900	475402635	2820	2820	2820	2820	215
498	20240702	125800	474796335	2825	2825	2825	2825	0
499	20240702	125700	474796335	2825	2825	2825	2825	0
500	20240702	125600	474796335	2825	2825	2825	2825	0
501	20240702	125500	474796335	2825	2825	2825	2825	0
502	20240702	125400	474796335	2825	2825	2825	2825	0
503	20240702	125300	474796335	2825	2825	2825	2825	0
504	20240702	125200	474796335	2825	2825	2825	2825	0
505	20240702	125100	474796335	2825	2825	2825	2825	0
506	20240702	125000	474796335	2825	2825	2825	2825	12
507	20240702	124900	474762435	2825	2825	2825	2825	2
508	20240702	124800	474756785	2820	2820	2820	2820	170
509	20240702	124700	474277385	2825	2825	2825	2825	0
510	20240702	124600	474277385	2825	2825	2825	2825	0
511	20240702	124500	474277385	2825	2825	2825	2825	0
512	20240702	124400	474277385	2825	2825	2825	2825	0
513	20240702	124300	474277385	2825	2825	2825	2825	0
514	20240702	124200	474277385	2825	2825	2825	2825	0
515	20240702	124100	474277385	2825	2825	2825	2825	0
516	20240702	124000	474277385	2825	2825	2825	2825	0
517	20240702	123900	474277385	2825	2825	2825	2825	0
518	20240702	123800	474277385	2825	2825	2825	2825	18
519	20240702	123700	474226535	2825	2825	2825	2825	0
520	20240702	123600	474226535	2825	2825	2825	2825	0
521	20240702	123500	474226535	2825	2825	2825	2825	1
522	20240702	123400	474223710	2835	2835	2835	2835	0
523	20240702	123300	474223710	2835	2835	2835	2835	0
524	20240702	123200	474223710	2835	2835	2835	2835	0
525	20240702	123100	474223710	2835	2835	2835	2835	0
526	20240702	123000	474223710	2835	2835	2835	2835	0
527	20240702	122900	474223710	2835	2830	2835	2830	6
528	20240702	122800	474206705	2825	2825	2825	2825	0
529	20240702	122700	474206705	2825	2825	2825	2825	0
530	20240702	122600	474206705	2825	2825	2825	2825	0
531	20240702	122500	474206705	2825	2825	2825	2825	0
532	20240702	122400	474206705	2825	2825	2825	2825	0
533	20240702	122300	474206705	2825	2820	2825	2820	235
534	20240702	122200	473543985	2815	2815	2815	2815	300
535	20240702	122100	472699485	2820	2825	2825	2820	176
536	20240702	122000	472202885	2830	2830	2830	2830	4
537	20240702	121900	472191565	2825	2825	2825	2825	0
538	20240702	121800	472191565	2825	2825	2825	2825	0
539	20240702	121700	472191565	2825	2825	2825	2825	0
540	20240702	121600	472191565	2825	2835	2835	2825	719
541	20240702	121500	470158840	2845	2845	2845	2845	0
542	20240702	121400	470158840	2845	2845	2845	2845	5
543	20240702	121300	470144615	2840	2840	2840	2840	0
544	20240702	121200	470144615	2840	2840	2840	2840	0
545	20240702	121100	470144615	2840	2840	2840	2840	0
546	20240702	121000	470144615	2840	2840	2840	2840	0
547	20240702	120900	470144615	2840	2840	2840	2840	0
548	20240702	120800	470144615	2840	2840	2840	2840	0
549	20240702	120700	470144615	2840	2840	2840	2840	0
550	20240702	120600	470144615	2840	2840	2840	2840	0
551	20240702	120500	470144615	2840	2840	2840	2840	0
552	20240702	120400	470144615	2840	2840	2840	2840	0
553	20240702	120300	470144615	2840	2840	2840	2840	0
554	20240702	120200	470144615	2840	2840	2840	2840	0
555	20240702	120100	470144615	2840	2840	2840	2840	0
556	20240702	120000	470144615	2840	2840	2840	2840	300
557	20240702	115900	469292615	2840	2840	2840	2840	0
558	20240702	115800	469292615	2840	2840	2840	2840	0
559	20240702	115700	469292615	2840	2840	2840	2840	0
560	20240702	115600	469292615	2840	2840	2840	2840	2
561	20240702	115500	469286935	2835	2830	2835	2830	23
562	20240702	115400	469221830	2835	2840	2840	2835	102
563	20240702	115300	468932655	2835	2835	2835	2835	0
564	20240702	115200	468932655	2835	2835	2835	2835	0
565	20240702	115100	468932655	2835	2840	2850	2835	4
566	20240702	115000	468921285	2835	2835	2835	2835	0
567	20240702	114900	468921285	2835	2835	2835	2835	0
568	20240702	114800	468921285	2835	2835	2835	2835	0
569	20240702	114700	468921285	2835	2835	2835	2835	0
570	20240702	114600	468921285	2835	2835	2835	2835	0
571	20240702	114500	468921285	2835	2835	2835	2835	1
572	20240702	114400	468918450	2840	2840	2840	2840	1
573	20240702	114300	468915610	2850	2850	2850	2850	0
574	20240702	114200	468915610	2850	2850	2850	2850	0
575	20240702	114100	468915610	2850	2850	2850	2850	0
576	20240702	114000	468915610	2850	2850	2850	2850	0
577	20240702	113900	468915610	2850	2850	2850	2850	0
578	20240702	113800	468915610	2850	2850	2850	2850	0
579	20240702	113700	468915610	2850	2840	2850	2840	21
580	20240702	113600	468855775	2850	2830	2850	2830	4
581	20240702	113500	468844410	2850	2850	2850	2850	0
582	20240702	113400	468844410	2850	2850	2850	2850	1
583	20240702	113300	468841560	2825	2830	2830	2825	373
584	20240702	113200	467787830	2825	2840	2840	2825	534
585	20240702	113100	466279220	2835	2835	2835	2835	0
586	20240702	113000	466279220	2835	2835	2835	2835	0
587	20240702	112900	466279220	2835	2835	2835	2835	0
588	20240702	112800	466279220	2835	2835	2835	2835	1
589	20240702	112700	466276385	2845	2845	2845	2845	0
590	20240702	112600	466276385	2845	2845	2845	2845	0
591	20240702	112500	466276385	2845	2845	2845	2845	0
592	20240702	112400	466276385	2845	2845	2845	2845	0
593	20240702	112300	466276385	2845	2845	2845	2845	0
594	20240702	112200	466276385	2845	2845	2845	2845	1
595	20240702	112100	466273540	2845	2845	2845	2845	0
596	20240702	112000	466273540	2845	2845	2845	2845	0
597	20240702	111900	466273540	2845	2845	2845	2845	0
598	20240702	111800	466273540	2845	2845	2845	2845	0
599	20240702	111700	466273540	2845	2835	2845	2825	398
600	20240702	111600	465147410	2850	2850	2850	2850	0
601	20240702	111500	465147410	2850	2850	2850	2850	0
602	20240702	111400	465147410	2850	2850	2850	2850	0
603	20240702	111300	465147410	2850	2850	2855	2850	247
604	20240702	111200	464442740	2855	2845	2855	2845	400
605	20240702	111100	463303340	2850	2850	2850	2850	0
606	20240702	111000	463303340	2850	2850	2850	2850	0
607	20240702	110900	463303340	2850	2850	2850	2850	0
608	20240702	110800	463303340	2850	2850	2850	2850	0
609	20240702	110700	463303340	2850	2850	2850	2850	0
610	20240702	110600	463303340	2850	2850	2850	2850	1
611	20240702	110500	463300490	2855	2855	2855	2855	101
612	20240702	110400	463012135	2850	2850	2855	2850	1402
613	20240702	110300	459013945	2850	2850	2850	2850	300
614	20240702	110200	458158945	2860	2860	2860	2860	0
615	20240702	110100	458158945	2860	2860	2860	2860	0
616	20240702	110000	458158945	2860	2860	2860	2860	0
617	20240702	105900	458158945	2860	2860	2860	2860	0
618	20240702	105800	458158945	2860	2860	2860	2860	0
619	20240702	105700	458158945	2860	2860	2860	2860	0
620	20240702	105600	458158945	2860	2860	2860	2860	0
621	20240702	105500	458158945	2860	2860	2860	2860	0
622	20240702	105400	458158945	2860	2860	2860	2860	0
623	20240702	105300	458158945	2860	2860	2860	2860	0
624	20240702	105200	458158945	2860	2860	2860	2860	0
625	20240702	105100	458158945	2860	2860	2860	2860	0
626	20240702	105000	458158945	2860	2860	2860	2860	0
627	20240702	104900	458158945	2860	2835	2860	2835	101
628	20240702	104800	457872585	2830	2830	2830	2830	0
629	20240702	104700	457872585	2830	2830	2830	2830	0
630	20240702	104600	457872585	2830	2840	2840	2830	337
631	20240702	104500	456917895	2840	2840	2840	2840	11
632	20240702	104400	456886655	2845	2845	2845	2845	0
633	20240702	104300	456886655	2845	2845	2845	2845	126
634	20240702	104200	456528185	2855	2855	2855	2855	0
635	20240702	104100	456528185	2855	2855	2855	2855	0
636	20240702	104000	456528185	2855	2850	2855	2850	1041
637	20240702	103900	453556335	2860	2860	2860	2860	0
638	20240702	103800	453556335	2860	2860	2860	2860	0
639	20240702	103700	453556335	2860	2860	2860	2860	0
640	20240702	103600	453556335	2860	2850	2860	2850	3006
641	20240702	103500	444989175	2850	2850	2850	2850	0
642	20240702	103400	444989175	2850	2855	2855	2850	1003
643	20240702	103300	442130425	2865	2865	2865	2865	100
644	20240702	103200	441843925	2865	2865	2865	2865	10
645	20240702	103100	441815275	2865	2865	2865	2865	2
646	20240702	103000	441809545	2865	2850	2865	2850	1579
647	20240702	102900	437303210	2850	2850	2850	2850	10
648	20240702	102800	437274710	2840	2845	2845	2840	613
649	20240702	102700	435530740	2845	2845	2845	2845	30
650	20240702	102600	435445390	2840	2840	2840	2835	119
651	20240702	102500	435107840	2840	2840	2840	2840	42
652	20240702	102400	434988560	2840	2840	2840	2840	35
653	20240702	102300	434889160	2845	2845	2845	2845	294
654	20240702	102200	434052730	2845	2845	2845	2845	0
655	20240702	102100	434052730	2845	2845	2845	2845	0
656	20240702	102000	434052730	2845	2845	2845	2845	0
657	20240702	101900	434052730	2845	2845	2845	2830	336
658	20240702	101800	433101550	2830	2830	2830	2830	542
659	20240702	101700	431567690	2830	2830	2830	2830	0
660	20240702	101600	431567690	2830	2830	2830	2830	1
661	20240702	101500	431564860	2840	2840	2840	2840	21
662	20240702	101400	431505220	2840	2840	2840	2840	0
663	20240702	101300	431505220	2840	2840	2840	2840	0
664	20240702	101200	431505220	2840	2840	2840	2840	1
665	20240702	101100	431502380	2840	2840	2840	2840	0
666	20240702	101000	431502380	2840	2840	2840	2840	3
667	20240702	100900	431493860	2835	2835	2835	2835	749
668	20240702	100800	429370445	2835	2835	2835	2835	51
669	20240702	100700	429225860	2845	2845	2845	2845	0
670	20240702	100600	429225860	2845	2845	2845	2845	0
671	20240702	100500	429225860	2845	2845	2845	2845	0
672	20240702	100400	429225860	2845	2845	2845	2845	1
673	20240702	100300	429223015	2840	2840	2840	2840	309
674	20240702	100200	428345455	2825	2840	2840	2825	403
675	20240702	100100	427206160	2840	2830	2840	2830	473
676	20240702	100000	425867360	2835	2830	2835	2830	3553
677	20240702	095900	415801745	2825	2830	2830	2820	837
678	20240702	095800	413440655	2825	2825	2825	2825	33
679	20240702	095700	413347430	2825	2835	2835	2825	270
680	20240702	095600	412583780	2835	2835	2835	2820	464
681	20240702	095500	411270925	2835	2835	2840	2830	369
682	20240702	095400	410223220	2840	2840	2840	2815	3704
683	20240702	095300	399791775	2845	2845	2845	2845	1
684	20240702	095200	399788930	2850	2845	2850	2845	20
685	20240702	095100	399732010	2850	2820	2850	2820	1182
686	20240702	095000	396388210	2820	2820	2820	2820	40
687	20240702	094900	396275410	2830	2835	2835	2810	4558
688	20240702	094800	383397685	2840	2845	2845	2835	668
689	20240702	094700	381502135	2845	2845	2845	2845	272
690	20240702	094600	380728295	2855	2850	2855	2845	225
691	20240702	094500	380086970	2855	2850	2855	2850	642
692	20240702	094400	378255770	2845	2850	2850	2845	133
693	20240702	094300	377877225	2850	2860	2860	2850	1711
694	20240702	094200	372996460	2860	2860	2860	2860	24
695	20240702	094100	372927820	2860	2880	2880	2860	2862
696	20240702	094000	364708585	2885	2880	2885	2880	985
697	20240702	093900	361866895	2880	2890	2895	2880	6067
698	20240702	093800	344373985	2890	2910	2915	2890	1506
699	20240702	093700	340003680	2920	2900	2925	2900	2056
700	20240702	093600	334029000	2925	2935	2955	2900	8153
701	20240702	093500	310275295	2940	2940	2970	2935	10437
702	20240702	093400	279462755	2940	2985	3000	2935	21147
703	20240702	093300	216781185	3000	2945	3095	2945	46156
704	20240702	093200	77426665	2925	2920	2950	2910	3864
705	20240702	093100	66074385	2930	2895	2950	2895	8189
706	20240702	093000	42148780	2910	2890	2910	2865	3250
707	20240702	092900	32751190	2890	2890	2890	2890	93
708	20240702	092800	32482420	2870	2870	2870	2855	245
709	20240702	092700	31781365	2875	2870	2915	2860	248
710	20240702	092600	31063585	2890	2865	2900	2865	4956
711	20240702	092500	16739950	2865	2855	2865	2855	713
712	20240702	092400	14699915	2855	2820	2855	2810	370
713	20240702	092300	13648080	2840	2825	2840	2820	710
714	20240702	092200	11632950	2825	2825	2825	2825	1
715	20240702	092100	11630125	2830	2830	2830	2830	1
716	20240702	092000	11627295	2835	2835	2835	2835	0
717	20240702	091900	11627295	2835	2835	2835	2835	0
718	20240702	091800	11627295	2835	2835	2835	2835	0
719	20240702	091700	11627295	2835	2815	2835	2815	11
720	20240702	091600	11596295	2820	2820	2820	2820	3
721	20240702	091500	11587835	2825	2825	2825	2825	1
722	20240702	091400	11585010	2840	2840	2840	2840	1
723	20240702	091300	11582170	2840	2830	2840	2830	57
724	20240702	091200	11420580	2835	2835	2835	2835	0
725	20240702	091100	11420580	2835	2835	2835	2835	0
726	20240702	091000	11420580	2835	2835	2835	2835	500
727	20240702	090900	10003080	2830	2830	2830	2830	298
728	20240702	090800	9159740	2830	2810	2830	2810	388
729	20240702	090700	8062810	2800	2800	2810	2800	210
730	20240702	090600	7473455	2800	2805	2805	2800	369
731	20240702	090500	6440220	2840	2840	2840	2840	0
732	20240702	090400	6440220	2840	2825	2840	2825	330
733	20240702	090300	5507580	2790	2810	2810	2780	792
734	20240702	090200	3298235	2845	2845	2845	2845	14
735	20240702	090100	3258405	2860	2830	2860	2820	501
736	20240702	090000	1844040	2820	2895	2895	2820	637