KissMeData/290120/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211300	28328015	2950	2950	2950	2950	783
3	20240702	211200	28328015	2950	2950	2950	2950	0
4	20240702	211100	28328015	2950	2950	2950	2950	0
5	20240702	211000	28328015	2950	2950	2950	2950	0
6	20240702	210900	28328015	2950	2950	2950	2950	0
7	20240702	210800	28328015	2950	2950	2950	2950	0
8	20240702	210700	28328015	2950	2950	2950	2950	0
9	20240702	210600	28328015	2950	2950	2950	2950	0
10	20240702	210500	28328015	2950	2950	2950	2950	0
11	20240702	210400	28328015	2950	2950	2950	2950	0
12	20240702	210300	28328015	2950	2950	2950	2950	0
13	20240702	210200	28328015	2950	2950	2950	2950	0
14	20240702	210100	28328015	2950	2950	2950	2950	0
15	20240702	210000	28328015	2950	2950	2950	2950	0
16	20240702	205900	28328015	2950	2950	2950	2950	0
17	20240702	205800	28328015	2950	2950	2950	2950	0
18	20240702	205700	28328015	2950	2950	2950	2950	0
19	20240702	205600	28328015	2950	2950	2950	2950	0
20	20240702	205500	28328015	2950	2950	2950	2950	0
21	20240702	205400	28328015	2950	2950	2950	2950	0
22	20240702	205300	28328015	2950	2950	2950	2950	0
23	20240702	205200	28328015	2950	2950	2950	2950	0
24	20240702	205100	28328015	2950	2950	2950	2950	0
25	20240702	205000	28328015	2950	2950	2950	2950	0
26	20240702	204900	28328015	2950	2950	2950	2950	0
27	20240702	204800	28328015	2950	2950	2950	2950	0
28	20240702	204700	28328015	2950	2950	2950	2950	0
29	20240702	204600	28328015	2950	2950	2950	2950	0
30	20240702	204500	28328015	2950	2950	2950	2950	0
31	20240702	204400	28328015	2950	2950	2950	2950	0
32	20240702	204300	28328015	2950	2950	2950	2950	783
33	20240702	204200	28328015	2950	2950	2950	2950	0
34	20240702	204100	28328015	2950	2950	2950	2950	0
35	20240702	204000	28328015	2950	2950	2950	2950	0
36	20240702	203900	28328015	2950	2950	2950	2950	0
37	20240702	203800	28328015	2950	2950	2950	2950	0
38	20240702	203700	28328015	2950	2950	2950	2950	0
39	20240702	203600	28328015	2950	2950	2950	2950	0
40	20240702	203500	28328015	2950	2950	2950	2950	0
41	20240702	203400	28328015	2950	2950	2950	2950	0
42	20240702	203300	28328015	2950	2950	2950	2950	0
43	20240702	203200	28328015	2950	2950	2950	2950	0
44	20240702	203100	28328015	2950	2950	2950	2950	0
45	20240702	203000	28328015	2950	2950	2950	2950	0
46	20240702	202900	28328015	2950	2950	2950	2950	0
47	20240702	202800	28328015	2950	2950	2950	2950	0
48	20240702	202700	28328015	2950	2950	2950	2950	0
49	20240702	202600	28328015	2950	2950	2950	2950	0
50	20240702	202500	28328015	2950	2950	2950	2950	0
51	20240702	202400	28328015	2950	2950	2950	2950	0
52	20240702	202300	28328015	2950	2950	2950	2950	0
53	20240702	202200	28328015	2950	2950	2950	2950	0
54	20240702	202100	28328015	2950	2950	2950	2950	0
55	20240702	202000	28328015	2950	2950	2950	2950	0
56	20240702	201900	28328015	2950	2950	2950	2950	0
57	20240702	201800	28328015	2950	2950	2950	2950	0
58	20240702	201700	28328015	2950	2950	2950	2950	0
59	20240702	201600	28328015	2950	2950	2950	2950	0
60	20240702	201500	28328015	2950	2950	2950	2950	0
61	20240702	201400	28328015	2950	2950	2950	2950	0
62	20240702	201300	28328015	2950	2950	2950	2950	783
63	20240702	201200	28328015	2950	2950	2950	2950	0
64	20240702	201100	28328015	2950	2950	2950	2950	0
65	20240702	201000	28328015	2950	2950	2950	2950	0
66	20240702	200900	28328015	2950	2950	2950	2950	0
67	20240702	200800	28328015	2950	2950	2950	2950	0
68	20240702	200700	28328015	2950	2950	2950	2950	0
69	20240702	200600	28328015	2950	2950	2950	2950	0
70	20240702	200500	28328015	2950	2950	2950	2950	0
71	20240702	200400	28328015	2950	2950	2950	2950	0
72	20240702	200300	28328015	2950	2950	2950	2950	0
73	20240702	200200	28328015	2950	2950	2950	2950	0
74	20240702	200100	28328015	2950	2950	2950	2950	0
75	20240702	200000	28328015	2950	2950	2950	2950	0
76	20240702	195900	28328015	2950	2950	2950	2950	0
77	20240702	195800	28328015	2950	2950	2950	2950	0
78	20240702	195700	28328015	2950	2950	2950	2950	0
79	20240702	195600	28328015	2950	2950	2950	2950	0
80	20240702	195500	28328015	2950	2950	2950	2950	0
81	20240702	195400	28328015	2950	2950	2950	2950	0
82	20240702	195300	28328015	2950	2950	2950	2950	0
83	20240702	195200	28328015	2950	2950	2950	2950	0
84	20240702	195100	28328015	2950	2950	2950	2950	0
85	20240702	195000	28328015	2950	2950	2950	2950	0
86	20240702	194900	28328015	2950	2950	2950	2950	0
87	20240702	194800	28328015	2950	2950	2950	2950	0
88	20240702	194700	28328015	2950	2950	2950	2950	0
89	20240702	194600	28328015	2950	2950	2950	2950	0
90	20240702	194500	28328015	2950	2950	2950	2950	0
91	20240702	194400	28328015	2950	2950	2950	2950	0
92	20240702	194300	28328015	2950	2950	2950	2950	783
93	20240702	194200	28328015	2950	2950	2950	2950	0
94	20240702	194100	28328015	2950	2950	2950	2950	0
95	20240702	194000	28328015	2950	2950	2950	2950	0
96	20240702	193900	28328015	2950	2950	2950	2950	0
97	20240702	193800	28328015	2950	2950	2950	2950	0
98	20240702	193700	28328015	2950	2950	2950	2950	0
99	20240702	193600	28328015	2950	2950	2950	2950	0
100	20240702	193500	28328015	2950	2950	2950	2950	0
101	20240702	193400	28328015	2950	2950	2950	2950	0
102	20240702	193300	28328015	2950	2950	2950	2950	0
103	20240702	193200	28328015	2950	2950	2950	2950	0
104	20240702	193100	28328015	2950	2950	2950	2950	0
105	20240702	193000	28328015	2950	2950	2950	2950	0
106	20240702	192900	28328015	2950	2950	2950	2950	0
107	20240702	192800	28328015	2950	2950	2950	2950	0
108	20240702	192700	28328015	2950	2950	2950	2950	0
109	20240702	192600	28328015	2950	2950	2950	2950	0
110	20240702	192500	28328015	2950	2950	2950	2950	0
111	20240702	192400	28328015	2950	2950	2950	2950	0
112	20240702	192300	28328015	2950	2950	2950	2950	0
113	20240702	192200	28328015	2950	2950	2950	2950	0
114	20240702	192100	28328015	2950	2950	2950	2950	0
115	20240702	192000	28328015	2950	2950	2950	2950	0
116	20240702	191900	28328015	2950	2950	2950	2950	0
117	20240702	191800	28328015	2950	2950	2950	2950	0
118	20240702	191700	28328015	2950	2950	2950	2950	0
119	20240702	191600	28328015	2950	2950	2950	2950	0
120	20240702	191500	28328015	2950	2950	2950	2950	0
121	20240702	191400	28328015	2950	2950	2950	2950	0
122	20240702	191300	28328015	2950	2950	2950	2950	783
123	20240702	191200	28328015	2950	2950	2950	2950	0
124	20240702	191100	28328015	2950	2950	2950	2950	0
125	20240702	191000	28328015	2950	2950	2950	2950	0
126	20240702	190900	28328015	2950	2950	2950	2950	0
127	20240702	190800	28328015	2950	2950	2950	2950	0
128	20240702	190700	28328015	2950	2950	2950	2950	0
129	20240702	190600	28328015	2950	2950	2950	2950	0
130	20240702	190500	28328015	2950	2950	2950	2950	0
131	20240702	190400	28328015	2950	2950	2950	2950	0
132	20240702	190300	28328015	2950	2950	2950	2950	0
133	20240702	190200	28328015	2950	2950	2950	2950	0
134	20240702	190100	28328015	2950	2950	2950	2950	0
135	20240702	190000	28328015	2950	2950	2950	2950	0
136	20240702	185900	28328015	2950	2950	2950	2950	0
137	20240702	185800	28328015	2950	2950	2950	2950	0
138	20240702	185700	28328015	2950	2950	2950	2950	0
139	20240702	185600	28328015	2950	2950	2950	2950	0
140	20240702	185500	28328015	2950	2950	2950	2950	0
141	20240702	185400	28328015	2950	2950	2950	2950	0
142	20240702	185300	28328015	2950	2950	2950	2950	0
143	20240702	185200	28328015	2950	2950	2950	2950	0
144	20240702	185100	28328015	2950	2950	2950	2950	0
145	20240702	185000	28328015	2950	2950	2950	2950	0
146	20240702	184900	28328015	2950	2950	2950	2950	0
147	20240702	184800	28328015	2950	2950	2950	2950	0
148	20240702	184700	28328015	2950	2950	2950	2950	0
149	20240702	184600	28328015	2950	2950	2950	2950	0
150	20240702	184500	28328015	2950	2950	2950	2950	0
151	20240702	184400	28328015	2950	2950	2950	2950	0
152	20240702	184300	28328015	2950	2950	2950	2950	783
153	20240702	184200	28328015	2950	2950	2950	2950	0
154	20240702	184100	28328015	2950	2950	2950	2950	0
155	20240702	184000	28328015	2950	2950	2950	2950	0
156	20240702	183900	28328015	2950	2950	2950	2950	0
157	20240702	183800	28328015	2950	2950	2950	2950	0
158	20240702	183700	28328015	2950	2950	2950	2950	0
159	20240702	183600	28328015	2950	2950	2950	2950	0
160	20240702	183500	28328015	2950	2950	2950	2950	0
161	20240702	183400	28328015	2950	2950	2950	2950	0
162	20240702	183300	28328015	2950	2950	2950	2950	0
163	20240702	183200	28328015	2950	2950	2950	2950	0
164	20240702	183100	28328015	2950	2950	2950	2950	0
165	20240702	183000	28328015	2950	2950	2950	2950	0
166	20240702	182900	28328015	2950	2950	2950	2950	0
167	20240702	182800	28328015	2950	2950	2950	2950	0
168	20240702	182700	28328015	2950	2950	2950	2950	0
169	20240702	182600	28328015	2950	2950	2950	2950	0
170	20240702	182500	28328015	2950	2950	2950	2950	0
171	20240702	182400	28328015	2950	2950	2950	2950	0
172	20240702	182300	28328015	2950	2950	2950	2950	0
173	20240702	182200	28328015	2950	2950	2950	2950	0
174	20240702	182100	28328015	2950	2950	2950	2950	0
175	20240702	182000	28328015	2950	2950	2950	2950	0
176	20240702	181900	28328015	2950	2950	2950	2950	0
177	20240702	181800	28328015	2950	2950	2950	2950	0
178	20240702	181700	28328015	2950	2950	2950	2950	0
179	20240702	181600	28328015	2950	2950	2950	2950	0
180	20240702	181500	28328015	2950	2950	2950	2950	0
181	20240702	181400	28328015	2950	2950	2950	2950	0
182	20240702	181300	28328015	2950	2950	2950	2950	783
183	20240702	181200	28328015	2950	2950	2950	2950	0
184	20240702	181100	28328015	2950	2950	2950	2950	0
185	20240702	181000	28328015	2950	2950	2950	2950	0
186	20240702	180900	28328015	2950	2950	2950	2950	0
187	20240702	180800	28328015	2950	2950	2950	2950	0
188	20240702	180700	28328015	2950	2950	2950	2950	0
189	20240702	180600	28328015	2950	2950	2950	2950	0
190	20240702	180500	28328015	2950	2950	2950	2950	0
191	20240702	180400	28328015	2950	2950	2950	2950	0
192	20240702	180300	28328015	2950	2950	2950	2950	0
193	20240702	180200	28328015	2950	2950	2950	2950	0
194	20240702	180100	28328015	2950	2950	2950	2950	0
195	20240702	180000	28328015	2950	2950	2950	2950	0
196	20240702	175900	28328015	2950	2950	2950	2950	0
197	20240702	175800	28328015	2950	2950	2950	2950	0
198	20240702	175700	28328015	2950	2950	2950	2950	0
199	20240702	175600	28328015	2950	2950	2950	2950	0
200	20240702	175500	28328015	2950	2950	2950	2950	0
201	20240702	175400	28328015	2950	2950	2950	2950	0
202	20240702	175300	28328015	2950	2950	2950	2950	0
203	20240702	175200	28328015	2950	2950	2950	2950	0
204	20240702	175100	28328015	2950	2950	2950	2950	0
205	20240702	175000	28328015	2950	2950	2950	2950	0
206	20240702	174900	28328015	2950	2950	2950	2950	0
207	20240702	174800	28328015	2950	2950	2950	2950	0
208	20240702	174700	28328015	2950	2950	2950	2950	0
209	20240702	174600	28328015	2950	2950	2950	2950	0
210	20240702	174500	28328015	2950	2950	2950	2950	0
211	20240702	174400	28328015	2950	2950	2950	2950	0
212	20240702	174300	28328015	2950	2950	2950	2950	783
213	20240702	174200	28328015	2950	2950	2950	2950	0
214	20240702	174100	28328015	2950	2950	2950	2950	0
215	20240702	174000	28328015	2950	2950	2950	2950	0
216	20240702	173900	28328015	2950	2950	2950	2950	0
217	20240702	173800	28328015	2950	2950	2950	2950	0
218	20240702	173700	28328015	2950	2950	2950	2950	0
219	20240702	173600	28328015	2950	2950	2950	2950	0
220	20240702	173500	28328015	2950	2950	2950	2950	0
221	20240702	173400	28328015	2950	2950	2950	2950	0
222	20240702	173300	28328015	2950	2950	2950	2950	0
223	20240702	173200	28328015	2950	2950	2950	2950	0
224	20240702	173100	28328015	2950	2950	2950	2950	0
225	20240702	173000	28328015	2950	2950	2950	2950	0
226	20240702	172900	28328015	2950	2950	2950	2950	0
227	20240702	172800	28328015	2950	2950	2950	2950	0
228	20240702	172700	28328015	2950	2950	2950	2950	0
229	20240702	172600	28328015	2950	2950	2950	2950	0
230	20240702	172500	28328015	2950	2950	2950	2950	0
231	20240702	172400	28328015	2950	2950	2950	2950	0
232	20240702	172300	28328015	2950	2950	2950	2950	0
233	20240702	172200	28328015	2950	2950	2950	2950	0
234	20240702	172100	28328015	2950	2950	2950	2950	0
235	20240702	172000	28328015	2950	2950	2950	2950	0
236	20240702	171900	28328015	2950	2950	2950	2950	0
237	20240702	171800	28328015	2950	2950	2950	2950	0
238	20240702	171700	28328015	2950	2950	2950	2950	0
239	20240702	171600	28328015	2950	2950	2950	2950	0
240	20240702	171500	28328015	2950	2950	2950	2950	0
241	20240702	171400	28328015	2950	2950	2950	2950	0
242	20240702	171300	28328015	2950	2950	2950	2950	783
243	20240702	171200	28328015	2950	2950	2950	2950	0
244	20240702	171100	28328015	2950	2950	2950	2950	0
245	20240702	171000	28328015	2950	2950	2950	2950	0
246	20240702	170900	28328015	2950	2950	2950	2950	0
247	20240702	170800	28328015	2950	2950	2950	2950	0
248	20240702	170700	28328015	2950	2950	2950	2950	0
249	20240702	170600	28328015	2950	2950	2950	2950	0
250	20240702	170500	28328015	2950	2950	2950	2950	0
251	20240702	170400	28328015	2950	2950	2950	2950	0
252	20240702	170300	28328015	2950	2950	2950	2950	0
253	20240702	170200	28328015	2950	2950	2950	2950	0
254	20240702	170100	28328015	2950	2950	2950	2950	0
255	20240702	170000	28328015	2950	2950	2950	2950	0
256	20240702	165900	28328015	2950	2950	2950	2950	0
257	20240702	165800	28328015	2950	2950	2950	2950	0
258	20240702	165700	28328015	2950	2950	2950	2950	0
259	20240702	165600	28328015	2950	2950	2950	2950	0
260	20240702	165500	28328015	2950	2950	2950	2950	0
261	20240702	165400	28328015	2950	2950	2950	2950	0
262	20240702	165300	28328015	2950	2950	2950	2950	0
263	20240702	165200	28328015	2950	2950	2950	2950	0
264	20240702	165100	28328015	2950	2950	2950	2950	0
265	20240702	165000	28328015	2950	2950	2950	2950	0
266	20240702	164900	28328015	2950	2950	2950	2950	0
267	20240702	164800	28328015	2950	2950	2950	2950	0
268	20240702	164700	28328015	2950	2950	2950	2950	0
269	20240702	164600	28328015	2950	2950	2950	2950	0
270	20240702	164500	28328015	2950	2950	2950	2950	0
271	20240702	164400	28328015	2950	2950	2950	2950	0
272	20240702	164300	28328015	2950	2950	2950	2950	783
273	20240702	164200	28328015	2950	2950	2950	2950	0
274	20240702	164100	28328015	2950	2950	2950	2950	0
275	20240702	164000	28328015	2950	2950	2950	2950	0
276	20240702	163900	28328015	2950	2950	2950	2950	0
277	20240702	163800	28328015	2950	2950	2950	2950	0
278	20240702	163700	28328015	2950	2950	2950	2950	0
279	20240702	163600	28328015	2950	2950	2950	2950	0
280	20240702	163500	28328015	2950	2950	2950	2950	0
281	20240702	163400	28328015	2950	2950	2950	2950	0
282	20240702	163300	28328015	2950	2950	2950	2950	0
283	20240702	163200	28328015	2950	2950	2950	2950	0
284	20240702	163100	28328015	2950	2950	2950	2950	0
285	20240702	163000	28328015	2950	2950	2950	2950	0
286	20240702	162900	28328015	2950	2950	2950	2950	0
287	20240702	162800	28328015	2950	2950	2950	2950	0
288	20240702	162700	28328015	2950	2950	2950	2950	0
289	20240702	162600	28328015	2950	2950	2950	2950	0
290	20240702	162500	28328015	2950	2950	2950	2950	0
291	20240702	162400	28328015	2950	2950	2950	2950	0
292	20240702	162300	28328015	2950	2950	2950	2950	0
293	20240702	162200	28328015	2950	2950	2950	2950	0
294	20240702	162100	28328015	2950	2950	2950	2950	0
295	20240702	162000	28328015	2950	2950	2950	2950	0
296	20240702	161900	28328015	2950	2950	2950	2950	0
297	20240702	161800	28328015	2950	2950	2950	2950	0
298	20240702	161700	28328015	2950	2950	2950	2950	0
299	20240702	161600	28328015	2950	2950	2950	2950	0
300	20240702	161500	28328015	2950	2950	2950	2950	0
301	20240702	161400	28328015	2950	2950	2950	2950	0
302	20240702	161300	28328015	2950	2950	2950	2950	783
303	20240702	161200	28328015	2950	2950	2950	2950	0
304	20240702	161100	28328015	2950	2950	2950	2950	0
305	20240702	161000	28328015	2950	2950	2950	2950	0
306	20240702	160900	28328015	2950	2950	2950	2950	0
307	20240702	160800	28328015	2950	2950	2950	2950	0
308	20240702	160700	28328015	2950	2950	2950	2950	0
309	20240702	160600	28328015	2950	2950	2950	2950	0
310	20240702	160500	28328015	2950	2950	2950	2950	0
311	20240702	160400	28328015	2950	2950	2950	2950	0
312	20240702	160300	28328015	2950	2950	2950	2950	0
313	20240702	160200	28328015	2950	2950	2950	2950	0
314	20240702	160100	28328015	2950	2950	2950	2950	0
315	20240702	160000	28328015	2950	2950	2950	2950	0
316	20240702	155900	28328015	2950	2950	2950	2950	0
317	20240702	155800	28328015	2950	2950	2950	2950	0
318	20240702	155700	28328015	2950	2950	2950	2950	0
319	20240702	155600	28328015	2950	2950	2950	2950	0
320	20240702	155500	28328015	2950	2950	2950	2950	0
321	20240702	155400	28328015	2950	2950	2950	2950	0
322	20240702	155300	28328015	2950	2950	2950	2950	0
323	20240702	155200	28328015	2950	2950	2950	2950	0
324	20240702	155100	28328015	2950	2950	2950	2950	0
325	20240702	155000	28328015	2950	2950	2950	2950	0
326	20240702	154900	28328015	2950	2950	2950	2950	0
327	20240702	154800	28328015	2950	2950	2950	2950	0
328	20240702	154700	28328015	2950	2950	2950	2950	0
329	20240702	154600	28328015	2950	2950	2950	2950	0
330	20240702	154500	28328015	2950	2950	2950	2950	0
331	20240702	154400	28328015	2950	2950	2950	2950	0
332	20240702	154300	28328015	2950	2950	2950	2950	783
333	20240702	154200	28328015	2950	2950	2950	2950	0
334	20240702	154100	28328015	2950	2950	2950	2950	0
335	20240702	154000	28328015	2950	2950	2950	2950	0
336	20240702	153900	28328015	2950	2950	2950	2950	0
337	20240702	153800	28328015	2950	2950	2950	2950	0
338	20240702	153700	28328015	2950	2950	2950	2950	0
339	20240702	153600	28328015	2950	2950	2950	2950	0
340	20240702	153500	28328015	2950	2950	2950	2950	0
341	20240702	153400	28328015	2950	2950	2950	2950	0
342	20240702	153300	28328015	2950	2950	2950	2950	0
343	20240702	153200	28328015	2950	2950	2950	2950	0
344	20240702	153100	28328015	2950	2950	2950	2950	0
345	20240702	153000	28328015	2950	2950	2950	2950	783
346	20240702	152900	26018165	2980	2980	2980	2980	0
347	20240702	152800	26018165	2980	2980	2980	2980	0
348	20240702	152700	26018165	2980	2980	2980	2980	0
349	20240702	152600	26018165	2980	2980	2980	2980	0
350	20240702	152500	26018165	2980	2980	2980	2980	0
351	20240702	152400	26018165	2980	2980	2980	2980	0
352	20240702	152300	26018165	2980	2980	2980	2980	0
353	20240702	152200	26018165	2980	2980	2980	2980	0
354	20240702	152100	26018165	2980	2980	2980	2980	0
355	20240702	152000	26018165	2980	2980	2980	2980	0
356	20240702	151900	26018165	2980	2980	2980	2980	0
357	20240702	151800	26018165	2980	2980	2980	2980	0
358	20240702	151700	26018165	2980	2980	2980	2980	0
359	20240702	151600	26018165	2980	2980	2980	2980	0
360	20240702	151500	26018165	2980	2985	2990	2980	39
361	20240702	151400	25901850	2990	2990	2990	2990	0
362	20240702	151300	25901850	2990	2990	2990	2990	0
363	20240702	151200	25901850	2990	2990	2990	2990	0
364	20240702	151100	25901850	2990	2990	2990	2990	0
365	20240702	151000	25901850	2990	2990	2990	2990	0
366	20240702	150900	25901850	2990	2990	2990	2990	0
367	20240702	150800	25901850	2990	2990	2990	2990	0
368	20240702	150700	25901850	2990	2990	2990	2990	13
369	20240702	150600	25862980	2990	2990	2990	2990	0
370	20240702	150500	25862980	2990	2990	2990	2990	0
371	20240702	150400	25862980	2990	2990	2990	2990	0
372	20240702	150300	25862980	2990	2990	2990	2990	0
373	20240702	150200	25862980	2990	2990	2990	2990	0
374	20240702	150100	25862980	2990	2990	2990	2990	1
375	20240702	150000	25859990	2990	2990	2990	2990	0
376	20240702	145900	25859990	2990	2990	2990	2990	0
377	20240702	145800	25859990	2990	2990	2990	2990	0
378	20240702	145700	25859990	2990	2990	2990	2990	0
379	20240702	145600	25859990	2990	2990	2990	2990	0
380	20240702	145500	25859990	2990	2990	2990	2990	1
381	20240702	145400	25857000	2990	2990	2990	2990	0
382	20240702	145300	25857000	2990	2990	2990	2990	0
383	20240702	145200	25857000	2990	2990	2990	2990	0
384	20240702	145100	25857000	2990	2990	2990	2990	0
385	20240702	145000	25857000	2990	2990	2990	2990	0
386	20240702	144900	25857000	2990	2990	2990	2990	0
387	20240702	144800	25857000	2990	2990	2990	2990	0
388	20240702	144700	25857000	2990	2990	2990	2990	0
389	20240702	144600	25857000	2990	2990	2990	2990	0
390	20240702	144500	25857000	2990	2990	2990	2990	0
391	20240702	144400	25857000	2990	2990	2990	2990	0
392	20240702	144300	25857000	2990	2990	2990	2990	0
393	20240702	144200	25857000	2990	2990	2990	2990	0
394	20240702	144100	25857000	2990	2990	2990	2990	0
395	20240702	144000	25857000	2990	2990	2990	2990	0
396	20240702	143900	25857000	2990	2990	2990	2990	0
397	20240702	143800	25857000	2990	2990	2990	2990	0
398	20240702	143700	25857000	2990	2990	2990	2990	0
399	20240702	143600	25857000	2990	2990	2990	2990	0
400	20240702	143500	25857000	2990	2990	2990	2990	0
401	20240702	143400	25857000	2990	2990	2990	2990	0
402	20240702	143300	25857000	2990	2990	2990	2990	0
403	20240702	143200	25857000	2990	2990	2990	2990	0
404	20240702	143100	25857000	2990	2990	2990	2990	0
405	20240702	143000	25857000	2990	2990	2990	2990	0
406	20240702	142900	25857000	2990	2990	2990	2990	0
407	20240702	142800	25857000	2990	2990	2990	2990	195
408	20240702	142700	25273950	2995	2995	2995	2995	0
409	20240702	142600	25273950	2995	2995	2995	2995	0
410	20240702	142500	25273950	2995	2995	2995	2995	0
411	20240702	142400	25273950	2995	2995	2995	2995	2
412	20240702	142300	25267960	2995	2995	2995	2995	0
413	20240702	142200	25267960	2995	2995	2995	2995	130
414	20240702	142100	24878610	3000	3000	3000	3000	0
415	20240702	142000	24878610	3000	3000	3000	3000	0
416	20240702	141900	24878610	3000	3000	3000	3000	0
417	20240702	141800	24878610	3000	3000	3000	3000	0
418	20240702	141700	24878610	3000	3000	3000	3000	0
419	20240702	141600	24878610	3000	3000	3000	3000	0
420	20240702	141500	24878610	3000	3000	3000	3000	0
421	20240702	141400	24878610	3000	3000	3000	3000	0
422	20240702	141300	24878610	3000	3000	3000	3000	0
423	20240702	141200	24878610	3000	3000	3000	3000	0
424	20240702	141100	24878610	3000	2995	3000	2995	440
425	20240702	141000	23559225	2995	2995	2995	2995	0
426	20240702	140900	23559225	2995	2995	2995	2995	0
427	20240702	140800	23559225	2995	2995	2995	2995	0
428	20240702	140700	23559225	2995	2995	2995	2995	0
429	20240702	140600	23559225	2995	2995	2995	2995	0
430	20240702	140500	23559225	2995	2995	2995	2995	0
431	20240702	140400	23559225	2995	2995	2995	2995	0
432	20240702	140300	23559225	2995	2995	2995	2995	0
433	20240702	140200	23559225	2995	2995	2995	2995	1
434	20240702	140100	23556230	2995	2995	2995	2995	0
435	20240702	140000	23556230	2995	2995	2995	2995	0
436	20240702	135900	23556230	2995	2995	2995	2995	0
437	20240702	135800	23556230	2995	2995	2995	2995	0
438	20240702	135700	23556230	2995	2995	2995	2995	0
439	20240702	135600	23556230	2995	2995	2995	2995	0
440	20240702	135500	23556230	2995	2995	2995	2995	0
441	20240702	135400	23556230	2995	2995	2995	2995	0
442	20240702	135300	23556230	2995	2995	2995	2995	0
443	20240702	135200	23556230	2995	2995	2995	2995	0
444	20240702	135100	23556230	2995	2995	2995	2995	0
445	20240702	135000	23556230	2995	2995	2995	2995	0
446	20240702	134900	23556230	2995	2995	2995	2995	0
447	20240702	134800	23556230	2995	2995	2995	2995	0
448	20240702	134700	23556230	2995	2995	2995	2995	0
449	20240702	134600	23556230	2995	2995	2995	2995	0
450	20240702	134500	23556230	2995	2995	2995	2995	0
451	20240702	134400	23556230	2995	2995	2995	2995	0
452	20240702	134300	23556230	2995	2995	2995	2995	0
453	20240702	134200	23556230	2995	2995	2995	2995	0
454	20240702	134100	23556230	2995	2995	2995	2995	0
455	20240702	134000	23556230	2995	2995	2995	2995	0
456	20240702	133900	23556230	2995	2995	2995	2995	0
457	20240702	133800	23556230	2995	2995	2995	2995	0
458	20240702	133700	23556230	2995	2995	2995	2995	0
459	20240702	133600	23556230	2995	2995	2995	2995	0
460	20240702	133500	23556230	2995	2995	2995	2995	0
461	20240702	133400	23556230	2995	2995	2995	2995	0
462	20240702	133300	23556230	2995	2995	2995	2995	0
463	20240702	133200	23556230	2995	2995	2995	2995	0
464	20240702	133100	23556230	2995	2995	2995	2995	0
465	20240702	133000	23556230	2995	2995	2995	2995	200
466	20240702	132900	22957230	2990	2990	2990	2990	0
467	20240702	132800	22957230	2990	2990	2990	2990	0
468	20240702	132700	22957230	2990	2990	2990	2990	0
469	20240702	132600	22957230	2990	2990	2990	2990	248
470	20240702	132500	22215710	2985	2985	2985	2985	0
471	20240702	132400	22215710	2985	2985	2985	2985	0
472	20240702	132300	22215710	2985	2990	2990	2985	2
473	20240702	132200	22209735	2995	2995	2995	2995	0
474	20240702	132100	22209735	2995	2995	2995	2995	0
475	20240702	132000	22209735	2995	2995	2995	2995	0
476	20240702	131900	22209735	2995	2995	2995	2995	0
477	20240702	131800	22209735	2995	2995	2995	2995	1
478	20240702	131700	22206740	2995	2995	2995	2995	0
479	20240702	131600	22206740	2995	2995	2995	2995	1
480	20240702	131500	22203745	2985	2985	2985	2985	0
481	20240702	131400	22203745	2985	2985	2985	2985	509
482	20240702	131300	20684380	2980	2980	2980	2980	0
483	20240702	131200	20684380	2980	2980	2980	2980	0
484	20240702	131100	20684380	2980	2980	2980	2980	0
485	20240702	131000	20684380	2980	2980	2980	2980	0
486	20240702	130900	20684380	2980	2980	2980	2980	0
487	20240702	130800	20684380	2980	2980	2980	2980	0
488	20240702	130700	20684380	2980	2980	2980	2980	0
489	20240702	130600	20684380	2980	2980	2980	2980	0
490	20240702	130500	20684380	2980	2980	2980	2980	0
491	20240702	130400	20684380	2980	2980	2980	2980	0
492	20240702	130300	20684380	2980	2980	2980	2980	0
493	20240702	130200	20684380	2980	2980	2980	2980	0
494	20240702	130100	20684380	2980	2980	2980	2980	0
495	20240702	130000	20684380	2980	2980	2980	2980	0
496	20240702	125900	20684380	2980	2980	2980	2980	0
497	20240702	125800	20684380	2980	2980	2980	2980	0
498	20240702	125700	20684380	2980	2980	2980	2980	0
499	20240702	125600	20684380	2980	2980	2980	2980	0
500	20240702	125500	20684380	2980	2980	2980	2980	0
501	20240702	125400	20684380	2980	2980	2980	2980	0
502	20240702	125300	20684380	2980	2980	2980	2980	0
503	20240702	125200	20684380	2980	2980	2980	2980	0
504	20240702	125100	20684380	2980	2980	2980	2980	0
505	20240702	125000	20684380	2980	2980	2980	2980	0
506	20240702	124900	20684380	2980	2980	2980	2980	0
507	20240702	124800	20684380	2980	2980	2980	2980	0
508	20240702	124700	20684380	2980	2980	2980	2980	0
509	20240702	124600	20684380	2980	2980	2980	2980	50
510	20240702	124500	20535380	2985	2985	2985	2985	0
511	20240702	124400	20535380	2985	2985	2985	2985	0
512	20240702	124300	20535380	2985	2985	2985	2985	50
513	20240702	124200	20386130	2980	2980	2980	2980	0
514	20240702	124100	20386130	2980	2980	2980	2980	0
515	20240702	124000	20386130	2980	2980	2980	2980	0
516	20240702	123900	20386130	2980	2980	2980	2980	0
517	20240702	123800	20386130	2980	2980	2980	2980	0
518	20240702	123700	20386130	2980	2980	2980	2980	0
519	20240702	123600	20386130	2980	2980	2980	2980	0
520	20240702	123500	20386130	2980	2980	2980	2980	0
521	20240702	123400	20386130	2980	2980	2980	2980	0
522	20240702	123300	20386130	2980	2980	2980	2980	0
523	20240702	123200	20386130	2980	2980	2980	2980	3
524	20240702	123100	20377190	2980	2980	2980	2980	0
525	20240702	123000	20377190	2980	2980	2980	2980	0
526	20240702	122900	20377190	2980	2980	2980	2980	0
527	20240702	122800	20377190	2980	2980	2980	2980	0
528	20240702	122700	20377190	2980	2980	2980	2980	1
529	20240702	122600	20374210	2980	2980	2980	2980	0
530	20240702	122500	20374210	2980	2995	2995	2980	2
531	20240702	122400	20368235	2995	2995	2995	2995	0
532	20240702	122300	20368235	2995	2995	2995	2995	0
533	20240702	122200	20368235	2995	2995	2995	2995	1
534	20240702	122100	20365240	2980	2980	2980	2980	0
535	20240702	122000	20365240	2980	2990	2990	2980	360
536	20240702	121900	19292040	2995	2995	2995	2995	0
537	20240702	121800	19292040	2995	2995	2995	2995	0
538	20240702	121700	19292040	2995	2995	2995	2995	8
539	20240702	121600	19268080	2995	2995	2995	2995	0
540	20240702	121500	19268080	2995	2995	2995	2995	0
541	20240702	121400	19268080	2995	2995	2995	2995	0
542	20240702	121300	19268080	2995	2995	2995	2995	0
543	20240702	121200	19268080	2995	2995	2995	2995	0
544	20240702	121100	19268080	2995	2995	2995	2995	0
545	20240702	121000	19268080	2995	2995	2995	2995	0
546	20240702	120900	19268080	2995	2995	2995	2995	0
547	20240702	120800	19268080	2995	2995	2995	2995	0
548	20240702	120700	19268080	2995	2995	2995	2995	1
549	20240702	120600	19265085	2995	2995	2995	2995	0
550	20240702	120500	19265085	2995	2995	2995	2995	0
551	20240702	120400	19265085	2995	2995	2995	2995	0
552	20240702	120300	19265085	2995	2995	2995	2995	0
553	20240702	120200	19265085	2995	2995	2995	2995	0
554	20240702	120100	19265085	2995	2995	2995	2995	0
555	20240702	120000	19265085	2995	2995	2995	2995	0
556	20240702	115900	19265085	2995	2995	2995	2995	1
557	20240702	115800	19262090	2990	2990	2990	2990	0
558	20240702	115700	19262090	2990	2990	2990	2990	0
559	20240702	115600	19262090	2990	2990	2990	2990	0
560	20240702	115500	19262090	2990	2990	2990	2990	0
561	20240702	115400	19262090	2990	2990	2990	2990	0
562	20240702	115300	19262090	2990	2990	2990	2990	0
563	20240702	115200	19262090	2990	2990	2990	2990	0
564	20240702	115100	19262090	2990	2990	2990	2990	0
565	20240702	115000	19262090	2990	2990	2990	2990	0
566	20240702	114900	19262090	2990	2990	2990	2990	0
567	20240702	114800	19262090	2990	2990	2990	2990	0
568	20240702	114700	19262090	2990	2990	2990	2990	0
569	20240702	114600	19262090	2990	2990	2990	2990	0
570	20240702	114500	19262090	2990	2990	2990	2990	0
571	20240702	114400	19262090	2990	2990	2990	2990	0
572	20240702	114300	19262090	2990	2990	2990	2990	0
573	20240702	114200	19262090	2990	2990	2990	2990	0
574	20240702	114100	19262090	2990	2990	2990	2990	0
575	20240702	114000	19262090	2990	2990	2990	2990	0
576	20240702	113900	19262090	2990	2990	2990	2990	0
577	20240702	113800	19262090	2990	2990	2990	2990	0
578	20240702	113700	19262090	2990	2990	2990	2990	0
579	20240702	113600	19262090	2990	2990	2990	2990	0
580	20240702	113500	19262090	2990	2990	2990	2990	0
581	20240702	113400	19262090	2990	2990	2990	2990	0
582	20240702	113300	19262090	2990	2990	2990	2990	0
583	20240702	113200	19262090	2990	2990	2990	2990	0
584	20240702	113100	19262090	2990	2990	2990	2990	0
585	20240702	113000	19262090	2990	2990	2990	2990	0
586	20240702	112900	19262090	2990	2990	2990	2990	1
587	20240702	112800	19259100	2980	2980	2980	2980	0
588	20240702	112700	19259100	2980	2980	2980	2980	0
589	20240702	112600	19259100	2980	2980	2980	2980	0
590	20240702	112500	19259100	2980	2980	2980	2980	0
591	20240702	112400	19259100	2980	2980	2980	2980	0
592	20240702	112300	19259100	2980	2980	2980	2980	0
593	20240702	112200	19259100	2980	2980	2980	2980	0
594	20240702	112100	19259100	2980	2980	2980	2980	0
595	20240702	112000	19259100	2980	2980	2980	2980	0
596	20240702	111900	19259100	2980	2980	2980	2980	0
597	20240702	111800	19259100	2980	2980	2980	2980	0
598	20240702	111700	19259100	2980	2980	2980	2980	0
599	20240702	111600	19259100	2980	2995	2995	2980	2
600	20240702	111500	19253125	2995	2995	2995	2995	0
601	20240702	111400	19253125	2995	2995	2995	2995	0
602	20240702	111300	19253125	2995	2995	2995	2995	0
603	20240702	111200	19253125	2995	2995	2995	2995	0
604	20240702	111100	19253125	2995	2995	2995	2995	0
605	20240702	111000	19253125	2995	2995	2995	2995	0
606	20240702	110900	19253125	2995	2995	2995	2995	0
607	20240702	110800	19253125	2995	2995	2995	2995	0
608	20240702	110700	19253125	2995	2995	2995	2995	2
609	20240702	110600	19247135	2995	2990	2995	2990	31
610	20240702	110500	19154440	2970	2970	2970	2970	0
611	20240702	110400	19154440	2970	2970	2970	2970	0
612	20240702	110300	19154440	2970	2970	2970	2970	0
613	20240702	110200	19154440	2970	2970	2970	2970	0
614	20240702	110100	19154440	2970	2970	2970	2970	0
615	20240702	110000	19154440	2970	2970	2970	2970	0
616	20240702	105900	19154440	2970	2970	2970	2970	0
617	20240702	105800	19154440	2970	2970	2970	2970	0
618	20240702	105700	19154440	2970	2970	2970	2970	0
619	20240702	105600	19154440	2970	2970	2970	2970	0
620	20240702	105500	19154440	2970	2970	2970	2970	0
621	20240702	105400	19154440	2970	2970	2970	2970	0
622	20240702	105300	19154440	2970	2970	2970	2970	0
623	20240702	105200	19154440	2970	2970	2970	2970	0
624	20240702	105100	19154440	2970	2970	2970	2970	0
625	20240702	105000	19154440	2970	2970	2970	2970	0
626	20240702	104900	19154440	2970	2970	2970	2970	0
627	20240702	104800	19154440	2970	2975	2975	2970	215
628	20240702	104700	18515670	2985	2985	2985	2985	0
629	20240702	104600	18515670	2985	2985	2985	2985	0
630	20240702	104500	18515670	2985	2985	2985	2985	0
631	20240702	104400	18515670	2985	2985	2985	2985	0
632	20240702	104300	18515670	2985	2985	2985	2985	0
633	20240702	104200	18515670	2985	2985	2985	2985	0
634	20240702	104100	18515670	2985	2985	2985	2985	1
635	20240702	104000	18512685	2975	2975	2975	2975	0
636	20240702	103900	18512685	2975	2975	2975	2975	0
637	20240702	103800	18512685	2975	2975	2975	2975	0
638	20240702	103700	18512685	2975	2975	2975	2975	0
639	20240702	103600	18512685	2975	2975	2975	2975	0
640	20240702	103500	18512685	2975	2975	2975	2975	0
641	20240702	103400	18512685	2975	2975	2975	2975	0
642	20240702	103300	18512685	2975	2995	2995	2975	4
643	20240702	103200	18500740	2975	2975	2975	2975	0
644	20240702	103100	18500740	2975	2975	2975	2975	0
645	20240702	103000	18500740	2975	2975	2975	2975	0
646	20240702	102900	18500740	2975	2975	2975	2975	0
647	20240702	102800	18500740	2975	2975	2975	2975	0
648	20240702	102700	18500740	2975	2975	2975	2975	0
649	20240702	102600	18500740	2975	2995	2995	2975	2
650	20240702	102500	18494770	2980	2980	2980	2980	0
651	20240702	102400	18494770	2980	2980	2980	2980	792
652	20240702	102300	16134610	2980	2980	2980	2980	0
653	20240702	102200	16134610	2980	2980	2980	2980	0
654	20240702	102100	16134610	2980	2980	2980	2980	0
655	20240702	102000	16134610	2980	2980	2980	2980	0
656	20240702	101900	16134610	2980	2980	2980	2980	0
657	20240702	101800	16134610	2980	2980	2980	2980	0
658	20240702	101700	16134610	2980	2980	2980	2980	7
659	20240702	101600	16113750	2980	2995	2995	2980	2
660	20240702	101500	16107775	2990	2990	2990	2990	0
661	20240702	101400	16107775	2990	2990	2990	2990	0
662	20240702	101300	16107775	2990	2990	2990	2990	0
663	20240702	101200	16107775	2990	2990	2990	2990	0
664	20240702	101100	16107775	2990	2990	2990	2990	0
665	20240702	101000	16107775	2990	2990	2990	2990	181
666	20240702	100900	15566585	2975	2975	2975	2975	0
667	20240702	100800	15566585	2975	2975	2975	2975	0
668	20240702	100700	15566585	2975	2990	2990	2975	2
669	20240702	100600	15560620	2990	2990	2990	2990	0
670	20240702	100500	15560620	2990	2990	2990	2990	0
671	20240702	100400	15560620	2990	2990	2990	2990	1
672	20240702	100300	15557630	2970	2970	2970	2970	0
673	20240702	100200	15557630	2970	2970	2970	2970	0
674	20240702	100100	15557630	2970	2970	2970	2970	0
675	20240702	100000	15557630	2970	2980	2980	2970	213
676	20240702	095900	14924890	2980	2980	2980	2980	1
677	20240702	095800	14921910	2970	2970	2970	2970	0
678	20240702	095700	14921910	2970	2970	2970	2970	590
679	20240702	095600	13169610	2965	2965	2965	2965	0
680	20240702	095500	13169610	2965	2965	2965	2965	1
681	20240702	095400	13166645	2980	2965	2980	2965	6
682	20240702	095300	13148840	2985	2985	2985	2985	0
683	20240702	095200	13148840	2985	2970	2985	2960	504
684	20240702	095100	11654910	2975	2980	2980	2975	131
685	20240702	095000	11265040	2980	2980	2980	2980	0
686	20240702	094900	11265040	2980	2980	2980	2980	0
687	20240702	094800	11265040	2980	2980	2980	2980	0
688	20240702	094700	11265040	2980	2980	2980	2980	0
689	20240702	094600	11265040	2980	2980	2980	2980	471
690	20240702	094500	9861460	2980	2980	2980	2980	0
691	20240702	094400	9861460	2980	2980	2980	2980	0
692	20240702	094300	9861460	2980	2980	2980	2980	2
693	20240702	094200	9855500	2980	2980	2980	2980	0
694	20240702	094100	9855500	2980	2980	2980	2980	15
695	20240702	094000	9810800	2980	2985	2985	2980	1000
696	20240702	093900	6830510	3000	3000	3000	3000	0
697	20240702	093800	6830510	3000	3000	3000	3000	0
698	20240702	093700	6830510	3000	3000	3000	3000	0
699	20240702	093600	6830510	3000	3000	3000	3000	0
700	20240702	093500	6830510	3000	3000	3000	3000	0
701	20240702	093400	6830510	3000	3000	3000	3000	1
702	20240702	093300	6827510	2985	2985	2985	2985	0
703	20240702	093200	6827510	2985	2985	2985	2985	1
704	20240702	093100	6824525	2985	2985	2985	2985	0
705	20240702	093000	6824525	2985	2985	2985	2985	0
706	20240702	092900	6824525	2985	2985	2985	2985	0
707	20240702	092800	6824525	2985	2985	2985	2985	0
708	20240702	092700	6824525	2985	2985	2985	2985	10
709	20240702	092600	6794675	2985	2985	2985	2985	0
710	20240702	092500	6794675	2985	2985	2985	2985	0
711	20240702	092400	6794675	2985	2985	2985	2985	0
712	20240702	092300	6794675	2985	2985	2985	2985	0
713	20240702	092200	6794675	2985	2985	2985	2985	0
714	20240702	092100	6794675	2985	2985	2985	2985	371
715	20240702	092000	5687240	3005	3005	3005	3005	0
716	20240702	091900	5687240	3005	3005	3005	3005	0
717	20240702	091800	5687240	3005	3005	3005	3005	1
718	20240702	091700	5684235	2990	2990	2990	2990	0
719	20240702	091600	5684235	2990	2990	2990	2990	0
720	20240702	091500	5684235	2990	2990	2990	2990	0
721	20240702	091400	5684235	2990	2990	2990	2990	0
722	20240702	091300	5684235	2990	2990	2990	2990	160
723	20240702	091200	5205835	2990	2990	2990	2990	0
724	20240702	091100	5205835	2990	2990	2990	2990	235
725	20240702	091000	4503185	2980	2980	2980	2980	0
726	20240702	090900	4503185	2980	2980	2980	2980	209
727	20240702	090800	3880365	2980	2980	2980	2980	0
728	20240702	090700	3880365	2980	2980	2980	2980	0
729	20240702	090600	3880365	2980	3005	3005	2980	426
730	20240702	090500	2610805	2980	3005	3005	2980	2
731	20240702	090400	2604820	3005	3005	3005	3005	0
732	20240702	090300	2604820	3005	3005	3005	3005	0
733	20240702	090200	2604820	3005	2980	3005	2980	42
734	20240702	090100	2479360	2980	2980	2980	2980	0
735	20240702	090000	2479360	2980	2980	2980	2980	832