KissMeData/067830/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195100	97073075	2335	2335	2335	2335	837
3	20240703	195000	97073075	2335	2335	2335	2335	0
4	20240703	194900	97073075	2335	2335	2335	2335	0
5	20240703	194800	97073075	2335	2335	2335	2335	0
6	20240703	194700	97073075	2335	2335	2335	2335	0
7	20240703	194600	97073075	2335	2335	2335	2335	0
8	20240703	194500	97073075	2335	2335	2335	2335	0
9	20240703	194400	97073075	2335	2335	2335	2335	0
10	20240703	194300	97073075	2335	2335	2335	2335	0
11	20240703	194200	97073075	2335	2335	2335	2335	0
12	20240703	194100	97073075	2335	2335	2335	2335	0
13	20240703	194000	97073075	2335	2335	2335	2335	0
14	20240703	193900	97073075	2335	2335	2335	2335	0
15	20240703	193800	97073075	2335	2335	2335	2335	0
16	20240703	193700	97073075	2335	2335	2335	2335	0
17	20240703	193600	97073075	2335	2335	2335	2335	0
18	20240703	193500	97073075	2335	2335	2335	2335	0
19	20240703	193400	97073075	2335	2335	2335	2335	0
20	20240703	193300	97073075	2335	2335	2335	2335	0
21	20240703	193200	97073075	2335	2335	2335	2335	0
22	20240703	193100	97073075	2335	2335	2335	2335	0
23	20240703	193000	97073075	2335	2335	2335	2335	0
24	20240703	192900	97073075	2335	2335	2335	2335	0
25	20240703	192800	97073075	2335	2335	2335	2335	0
26	20240703	192700	97073075	2335	2335	2335	2335	0
27	20240703	192600	97073075	2335	2335	2335	2335	0
28	20240703	192500	97073075	2335	2335	2335	2335	0
29	20240703	192400	97073075	2335	2335	2335	2335	0
30	20240703	192300	97073075	2335	2335	2335	2335	0
31	20240703	192200	97073075	2335	2335	2335	2335	0
32	20240703	192100	97073075	2335	2335	2335	2335	837
33	20240703	192000	97073075	2335	2335	2335	2335	0
34	20240703	191900	97073075	2335	2335	2335	2335	0
35	20240703	191800	97073075	2335	2335	2335	2335	0
36	20240703	191700	97073075	2335	2335	2335	2335	0
37	20240703	191600	97073075	2335	2335	2335	2335	0
38	20240703	191500	97073075	2335	2335	2335	2335	0
39	20240703	191400	97073075	2335	2335	2335	2335	0
40	20240703	191300	97073075	2335	2335	2335	2335	0
41	20240703	191200	97073075	2335	2335	2335	2335	0
42	20240703	191100	97073075	2335	2335	2335	2335	0
43	20240703	191000	97073075	2335	2335	2335	2335	0
44	20240703	190900	97073075	2335	2335	2335	2335	0
45	20240703	190800	97073075	2335	2335	2335	2335	0
46	20240703	190700	97073075	2335	2335	2335	2335	0
47	20240703	190600	97073075	2335	2335	2335	2335	0
48	20240703	190500	97073075	2335	2335	2335	2335	0
49	20240703	190400	97073075	2335	2335	2335	2335	0
50	20240703	190300	97073075	2335	2335	2335	2335	0
51	20240703	190200	97073075	2335	2335	2335	2335	0
52	20240703	190100	97073075	2335	2335	2335	2335	0
53	20240703	190000	97073075	2335	2335	2335	2335	0
54	20240703	185900	97073075	2335	2335	2335	2335	0
55	20240703	185800	97073075	2335	2335	2335	2335	0
56	20240703	185700	97073075	2335	2335	2335	2335	0
57	20240703	185600	97073075	2335	2335	2335	2335	0
58	20240703	185500	97073075	2335	2335	2335	2335	0
59	20240703	185400	97073075	2335	2335	2335	2335	0
60	20240703	185300	97073075	2335	2335	2335	2335	0
61	20240703	185200	97073075	2335	2335	2335	2335	0
62	20240703	185100	97073075	2335	2335	2335	2335	837
63	20240703	185000	97073075	2335	2335	2335	2335	0
64	20240703	184900	97073075	2335	2335	2335	2335	0
65	20240703	184800	97073075	2335	2335	2335	2335	0
66	20240703	184700	97073075	2335	2335	2335	2335	0
67	20240703	184600	97073075	2335	2335	2335	2335	0
68	20240703	184500	97073075	2335	2335	2335	2335	0
69	20240703	184400	97073075	2335	2335	2335	2335	0
70	20240703	184300	97073075	2335	2335	2335	2335	0
71	20240703	184200	97073075	2335	2335	2335	2335	0
72	20240703	184100	97073075	2335	2335	2335	2335	0
73	20240703	184000	97073075	2335	2335	2335	2335	0
74	20240703	183900	97073075	2335	2335	2335	2335	0
75	20240703	183800	97073075	2335	2335	2335	2335	0
76	20240703	183700	97073075	2335	2335	2335	2335	0
77	20240703	183600	97073075	2335	2335	2335	2335	0
78	20240703	183500	97073075	2335	2335	2335	2335	0
79	20240703	183400	97073075	2335	2335	2335	2335	0
80	20240703	183300	97073075	2335	2335	2335	2335	0
81	20240703	183200	97073075	2335	2335	2335	2335	0
82	20240703	183100	97073075	2335	2335	2335	2335	0
83	20240703	183000	97073075	2335	2335	2335	2335	0
84	20240703	182900	97073075	2335	2335	2335	2335	0
85	20240703	182800	97073075	2335	2335	2335	2335	0
86	20240703	182700	97073075	2335	2335	2335	2335	0
87	20240703	182600	97073075	2335	2335	2335	2335	0
88	20240703	182500	97073075	2335	2335	2335	2335	0
89	20240703	182400	97073075	2335	2335	2335	2335	0
90	20240703	182300	97073075	2335	2335	2335	2335	0
91	20240703	182200	97073075	2335	2335	2335	2335	0
92	20240703	182100	97073075	2335	2335	2335	2335	837
93	20240703	182000	97073075	2335	2335	2335	2335	0
94	20240703	181900	97073075	2335	2335	2335	2335	0
95	20240703	181800	97073075	2335	2335	2335	2335	0
96	20240703	181700	97073075	2335	2335	2335	2335	0
97	20240703	181600	97073075	2335	2335	2335	2335	0
98	20240703	181500	97073075	2335	2335	2335	2335	0
99	20240703	181400	97073075	2335	2335	2335	2335	0
100	20240703	181300	97073075	2335	2335	2335	2335	0
101	20240703	181200	97073075	2335	2335	2335	2335	0
102	20240703	181100	97073075	2335	2335	2335	2335	0
103	20240703	181000	97073075	2335	2335	2335	2335	0
104	20240703	180900	97073075	2335	2335	2335	2335	0
105	20240703	180800	97073075	2335	2335	2335	2335	0
106	20240703	180700	97073075	2335	2335	2335	2335	0
107	20240703	180600	97073075	2335	2335	2335	2335	0
108	20240703	180500	97073075	2335	2335	2335	2335	0
109	20240703	180400	97073075	2335	2335	2335	2335	0
110	20240703	180300	97073075	2335	2335	2335	2335	0
111	20240703	180200	97073075	2335	2335	2335	2335	0
112	20240703	180100	97073075	2335	2335	2335	2335	0
113	20240703	180000	97073075	2335	2335	2335	2335	0
114	20240703	175900	97073075	2335	2335	2335	2335	0
115	20240703	175800	97073075	2335	2335	2335	2335	0
116	20240703	175700	97073075	2335	2335	2335	2335	0
117	20240703	175600	97073075	2335	2335	2335	2335	0
118	20240703	175500	97073075	2335	2335	2335	2335	0
119	20240703	175400	97073075	2335	2335	2335	2335	0
120	20240703	175300	97073075	2335	2335	2335	2335	0
121	20240703	175200	97073075	2335	2335	2335	2335	0
122	20240703	175100	97073075	2335	2335	2335	2335	837
123	20240703	175000	97073075	2335	2335	2335	2335	0
124	20240703	174900	97073075	2335	2335	2335	2335	0
125	20240703	174800	97073075	2335	2335	2335	2335	0
126	20240703	174700	97073075	2335	2335	2335	2335	0
127	20240703	174600	97073075	2335	2335	2335	2335	0
128	20240703	174500	97073075	2335	2335	2335	2335	0
129	20240703	174400	97073075	2335	2335	2335	2335	0
130	20240703	174300	97073075	2335	2335	2335	2335	0
131	20240703	174200	97073075	2335	2335	2335	2335	0
132	20240703	174100	97073075	2335	2335	2335	2335	0
133	20240703	174000	97073075	2335	2335	2335	2335	0
134	20240703	173900	97073075	2335	2335	2335	2335	0
135	20240703	173800	97073075	2335	2335	2335	2335	0
136	20240703	173700	97073075	2335	2335	2335	2335	0
137	20240703	173600	97073075	2335	2335	2335	2335	0
138	20240703	173500	97073075	2335	2335	2335	2335	0
139	20240703	173400	97073075	2335	2335	2335	2335	0
140	20240703	173300	97073075	2335	2335	2335	2335	0
141	20240703	173200	97073075	2335	2335	2335	2335	0
142	20240703	173100	97073075	2335	2335	2335	2335	0
143	20240703	173000	97073075	2335	2335	2335	2335	0
144	20240703	172900	97073075	2335	2335	2335	2335	0
145	20240703	172800	97073075	2335	2335	2335	2335	0
146	20240703	172700	97073075	2335	2335	2335	2335	0
147	20240703	172600	97073075	2335	2335	2335	2335	0
148	20240703	172500	97073075	2335	2335	2335	2335	0
149	20240703	172400	97073075	2335	2335	2335	2335	0
150	20240703	172300	97073075	2335	2335	2335	2335	0
151	20240703	172200	97073075	2335	2335	2335	2335	0
152	20240703	172100	97073075	2335	2335	2335	2335	837
153	20240703	172000	97073075	2335	2335	2335	2335	0
154	20240703	171900	97073075	2335	2335	2335	2335	0
155	20240703	171800	97073075	2335	2335	2335	2335	0
156	20240703	171700	97073075	2335	2335	2335	2335	0
157	20240703	171600	97073075	2335	2335	2335	2335	0
158	20240703	171500	97073075	2335	2335	2335	2335	0
159	20240703	171400	97073075	2335	2335	2335	2335	0
160	20240703	171300	97073075	2335	2335	2335	2335	0
161	20240703	171200	97073075	2335	2335	2335	2335	0
162	20240703	171100	97073075	2335	2335	2335	2335	0
163	20240703	171000	97073075	2335	2335	2335	2335	0
164	20240703	170900	97073075	2335	2335	2335	2335	0
165	20240703	170800	97073075	2335	2335	2335	2335	0
166	20240703	170700	97073075	2335	2335	2335	2335	0
167	20240703	170600	97073075	2335	2335	2335	2335	0
168	20240703	170500	97073075	2335	2335	2335	2335	0
169	20240703	170400	97073075	2335	2335	2335	2335	0
170	20240703	170300	97073075	2335	2335	2335	2335	0
171	20240703	170200	97073075	2335	2335	2335	2335	0
172	20240703	170100	97073075	2335	2335	2335	2335	0
173	20240703	170000	97073075	2335	2335	2335	2335	0
174	20240703	165900	97073075	2335	2335	2335	2335	0
175	20240703	165800	97073075	2335	2335	2335	2335	0
176	20240703	165700	97073075	2335	2335	2335	2335	0
177	20240703	165600	97073075	2335	2335	2335	2335	0
178	20240703	165500	97073075	2335	2335	2335	2335	0
179	20240703	165400	97073075	2335	2335	2335	2335	0
180	20240703	165300	97073075	2335	2335	2335	2335	0
181	20240703	165200	97073075	2335	2335	2335	2335	0
182	20240703	165100	97073075	2335	2335	2335	2335	837
183	20240703	165000	97073075	2335	2335	2335	2335	0
184	20240703	164900	97073075	2335	2335	2335	2335	0
185	20240703	164800	97073075	2335	2335	2335	2335	0
186	20240703	164700	97073075	2335	2335	2335	2335	0
187	20240703	164600	97073075	2335	2335	2335	2335	0
188	20240703	164500	97073075	2335	2335	2335	2335	0
189	20240703	164400	97073075	2335	2335	2335	2335	0
190	20240703	164300	97073075	2335	2335	2335	2335	0
191	20240703	164200	97073075	2335	2335	2335	2335	0
192	20240703	164100	97073075	2335	2335	2335	2335	0
193	20240703	164000	97073075	2335	2335	2335	2335	0
194	20240703	163900	97073075	2335	2335	2335	2335	0
195	20240703	163800	97073075	2335	2335	2335	2335	0
196	20240703	163700	97073075	2335	2335	2335	2335	0
197	20240703	163600	97073075	2335	2335	2335	2335	0
198	20240703	163500	97073075	2335	2335	2335	2335	0
199	20240703	163400	97073075	2335	2335	2335	2335	0
200	20240703	163300	97073075	2335	2335	2335	2335	0
201	20240703	163200	97073075	2335	2335	2335	2335	0
202	20240703	163100	97073075	2335	2335	2335	2335	0
203	20240703	163000	97073075	2335	2335	2335	2335	0
204	20240703	162900	97073075	2335	2335	2335	2335	0
205	20240703	162800	97073075	2335	2335	2335	2335	0
206	20240703	162700	97073075	2335	2335	2335	2335	0
207	20240703	162600	97073075	2335	2335	2335	2335	0
208	20240703	162500	97073075	2335	2335	2335	2335	0
209	20240703	162400	97073075	2335	2335	2335	2335	0
210	20240703	162300	97073075	2335	2335	2335	2335	0
211	20240703	162200	97073075	2335	2335	2335	2335	0
212	20240703	162100	97073075	2335	2335	2335	2335	837
213	20240703	162000	97073075	2335	2335	2335	2335	0
214	20240703	161900	97073075	2335	2335	2335	2335	0
215	20240703	161800	97073075	2335	2335	2335	2335	0
216	20240703	161700	97073075	2335	2335	2335	2335	0
217	20240703	161600	97073075	2335	2335	2335	2335	0
218	20240703	161500	97073075	2335	2335	2335	2335	0
219	20240703	161400	97073075	2335	2335	2335	2335	0
220	20240703	161300	97073075	2335	2335	2335	2335	0
221	20240703	161200	97073075	2335	2335	2335	2335	0
222	20240703	161100	97073075	2335	2335	2335	2335	0
223	20240703	161000	97073075	2335	2335	2335	2335	0
224	20240703	160900	97073075	2335	2335	2335	2335	0
225	20240703	160800	97073075	2335	2335	2335	2335	0
226	20240703	160700	97073075	2335	2335	2335	2335	0
227	20240703	160600	97073075	2335	2335	2335	2335	0
228	20240703	160500	97073075	2335	2335	2335	2335	0
229	20240703	160400	97073075	2335	2335	2335	2335	0
230	20240703	160300	97073075	2335	2335	2335	2335	0
231	20240703	160200	97073075	2335	2335	2335	2335	0
232	20240703	160100	97073075	2335	2335	2335	2335	0
233	20240703	160000	97073075	2335	2335	2335	2335	0
234	20240703	155900	97073075	2335	2335	2335	2335	0
235	20240703	155800	97073075	2335	2335	2335	2335	0
236	20240703	155700	97073075	2335	2335	2335	2335	0
237	20240703	155600	97073075	2335	2335	2335	2335	0
238	20240703	155500	97073075	2335	2335	2335	2335	0
239	20240703	155400	97073075	2335	2335	2335	2335	0
240	20240703	155300	97073075	2335	2335	2335	2335	0
241	20240703	155200	97073075	2335	2335	2335	2335	0
242	20240703	155100	97073075	2335	2335	2335	2335	837
243	20240703	155000	97073075	2335	2335	2335	2335	0
244	20240703	154900	97073075	2335	2335	2335	2335	0
245	20240703	154800	97073075	2335	2335	2335	2335	0
246	20240703	154700	97073075	2335	2335	2335	2335	0
247	20240703	154600	97073075	2335	2335	2335	2335	0
248	20240703	154500	97073075	2335	2335	2335	2335	0
249	20240703	154400	97073075	2335	2335	2335	2335	0
250	20240703	154300	97073075	2335	2335	2335	2335	0
251	20240703	154200	97073075	2335	2335	2335	2335	0
252	20240703	154100	97073075	2335	2335	2335	2335	0
253	20240703	154000	97073075	2335	2335	2335	2335	0
254	20240703	153900	97073075	2335	2335	2335	2335	0
255	20240703	153800	97073075	2335	2335	2335	2335	0
256	20240703	153700	97073075	2335	2335	2335	2335	0
257	20240703	153600	97073075	2335	2335	2335	2335	0
258	20240703	153500	97073075	2335	2335	2335	2335	0
259	20240703	153400	97073075	2335	2335	2335	2335	0
260	20240703	153300	97073075	2335	2335	2335	2335	0
261	20240703	153200	97073075	2335	2335	2335	2335	0
262	20240703	153100	97073075	2335	2335	2335	2335	0
263	20240703	153000	97073075	2335	2335	2335	2335	837
264	20240703	152900	95118680	2345	2345	2345	2345	0
265	20240703	152800	95118680	2345	2345	2345	2345	0
266	20240703	152700	95118680	2345	2345	2345	2345	0
267	20240703	152600	95118680	2345	2345	2345	2345	0
268	20240703	152500	95118680	2345	2345	2345	2345	0
269	20240703	152400	95118680	2345	2345	2345	2345	0
270	20240703	152300	95118680	2345	2345	2345	2345	0
271	20240703	152200	95118680	2345	2345	2345	2345	0
272	20240703	152100	95118680	2345	2345	2345	2345	0
273	20240703	152000	95118680	2345	2345	2345	2345	0
274	20240703	151900	95118680	2345	2345	2345	2345	0
275	20240703	151800	95118680	2345	2345	2345	2345	0
276	20240703	151700	95118680	2345	2335	2345	2335	79
277	20240703	151600	94934205	2335	2335	2335	2335	22
278	20240703	151500	94882835	2345	2345	2345	2345	0
279	20240703	151400	94882835	2345	2345	2345	2345	0
280	20240703	151300	94882835	2345	2345	2345	2345	0
281	20240703	151200	94882835	2345	2345	2345	2345	0
282	20240703	151100	94882835	2345	2345	2345	2345	0
283	20240703	151000	94882835	2345	2340	2345	2340	101
284	20240703	150900	94646490	2345	2340	2345	2340	101
285	20240703	150800	94410145	2345	2340	2345	2340	401
286	20240703	150700	93471800	2345	2345	2345	2345	0
287	20240703	150600	93471800	2345	2340	2345	2340	10
288	20240703	150500	93448395	2345	2345	2345	2345	0
289	20240703	150400	93448395	2345	2345	2345	2345	0
290	20240703	150300	93448395	2345	2340	2345	2340	408
291	20240703	150200	92493655	2340	2335	2340	2335	8
292	20240703	150100	92474960	2340	2335	2340	2335	8
293	20240703	150000	92456265	2340	2340	2340	2335	14
294	20240703	145900	92423545	2340	2335	2340	2335	13
295	20240703	145800	92393160	2340	2335	2340	2335	106
296	20240703	145700	92145635	2340	2340	2340	2340	0
297	20240703	145600	92145635	2340	2340	2340	2340	0
298	20240703	145500	92145635	2340	2340	2340	2340	0
299	20240703	145400	92145635	2340	2340	2340	2340	12
300	20240703	145300	92117555	2340	2340	2340	2340	0
301	20240703	145200	92117555	2340	2340	2340	2340	0
302	20240703	145100	92117555	2340	2340	2340	2340	0
303	20240703	145000	92117555	2340	2340	2340	2335	14
304	20240703	144900	92084845	2340	2330	2340	2330	101
305	20240703	144800	91849475	2335	2335	2335	2335	0
306	20240703	144700	91849475	2335	2335	2335	2335	0
307	20240703	144600	91849475	2335	2335	2335	2335	0
308	20240703	144500	91849475	2335	2335	2335	2335	0
309	20240703	144400	91849475	2335	2335	2335	2335	0
310	20240703	144300	91849475	2335	2340	2340	2335	5
311	20240703	144200	91837795	2340	2335	2340	2335	14
312	20240703	144100	91805095	2340	2340	2340	2340	0
313	20240703	144000	91805095	2340	2340	2340	2340	0
314	20240703	143900	91805095	2340	2340	2340	2340	0
315	20240703	143800	91805095	2340	2340	2340	2340	0
316	20240703	143700	91805095	2340	2340	2340	2335	3
317	20240703	143600	91798080	2330	2330	2330	2330	0
318	20240703	143500	91798080	2330	2330	2330	2330	101
319	20240703	143400	91562750	2335	2335	2335	2335	100
320	20240703	143300	91329250	2345	2345	2345	2345	0
321	20240703	143200	91329250	2345	2345	2345	2345	0
322	20240703	143100	91329250	2345	2345	2345	2345	0
323	20240703	143000	91329250	2345	2345	2345	2345	1
324	20240703	142900	91326905	2345	2345	2345	2345	0
325	20240703	142800	91326905	2345	2345	2345	2345	0
326	20240703	142700	91326905	2345	2345	2345	2345	0
327	20240703	142600	91326905	2345	2345	2345	2345	0
328	20240703	142500	91326905	2345	2345	2345	2345	0
329	20240703	142400	91326905	2345	2345	2345	2345	0
330	20240703	142300	91326905	2345	2345	2345	2345	0
331	20240703	142200	91326905	2345	2345	2345	2345	0
332	20240703	142100	91326905	2345	2345	2345	2345	0
333	20240703	142000	91326905	2345	2345	2345	2345	0
334	20240703	141900	91326905	2345	2345	2345	2345	0
335	20240703	141800	91326905	2345	2345	2345	2345	0
336	20240703	141700	91326905	2345	2345	2345	2345	0
337	20240703	141600	91326905	2345	2345	2345	2345	0
338	20240703	141500	91326905	2345	2345	2345	2345	0
339	20240703	141400	91326905	2345	2345	2345	2345	0
340	20240703	141300	91326905	2345	2345	2345	2345	0
341	20240703	141200	91326905	2345	2345	2345	2345	0
342	20240703	141100	91326905	2345	2345	2345	2345	0
343	20240703	141000	91326905	2345	2345	2345	2345	0
344	20240703	140900	91326905	2345	2345	2345	2345	0
345	20240703	140800	91326905	2345	2345	2345	2345	0
346	20240703	140700	91326905	2345	2345	2345	2345	0
347	20240703	140600	91326905	2345	2345	2345	2345	0
348	20240703	140500	91326905	2345	2345	2345	2345	0
349	20240703	140400	91326905	2345	2345	2345	2345	0
350	20240703	140300	91326905	2345	2345	2345	2345	0
351	20240703	140200	91326905	2345	2345	2345	2345	0
352	20240703	140100	91326905	2345	2345	2345	2345	0
353	20240703	140000	91326905	2345	2345	2345	2345	0
354	20240703	135900	91326905	2345	2345	2345	2345	0
355	20240703	135800	91326905	2345	2345	2345	2345	0
356	20240703	135700	91326905	2345	2345	2345	2345	0
357	20240703	135600	91326905	2345	2345	2345	2345	0
358	20240703	135500	91326905	2345	2345	2345	2345	0
359	20240703	135400	91326905	2345	2345	2345	2345	1
360	20240703	135300	91324560	2340	2340	2340	2340	7
361	20240703	135200	91308180	2345	2345	2345	2345	2
362	20240703	135100	91303490	2340	2340	2340	2340	10
363	20240703	135000	91280090	2345	2345	2345	2345	0
364	20240703	134900	91280090	2345	2345	2345	2345	0
365	20240703	134800	91280090	2345	2345	2345	2345	0
366	20240703	134700	91280090	2345	2345	2345	2345	0
367	20240703	134600	91280090	2345	2345	2345	2345	0
368	20240703	134500	91280090	2345	2345	2345	2345	0
369	20240703	134400	91280090	2345	2345	2345	2345	0
370	20240703	134300	91280090	2345	2340	2345	2340	18
371	20240703	134200	91237950	2340	2340	2345	2340	1012
372	20240703	134100	88869860	2350	2350	2350	2350	0
373	20240703	134000	88869860	2350	2350	2350	2345	24
374	20240703	133900	88813510	2350	2345	2350	2345	6
375	20240703	133800	88799435	2350	2350	2350	2350	0
376	20240703	133700	88799435	2350	2350	2350	2350	0
377	20240703	133600	88799435	2350	2350	2350	2350	0
378	20240703	133500	88799435	2350	2350	2350	2350	0
379	20240703	133400	88799435	2350	2350	2350	2350	0
380	20240703	133300	88799435	2350	2345	2350	2345	2
381	20240703	133200	88794740	2350	2350	2350	2350	0
382	20240703	133100	88794740	2350	2350	2350	2350	0
383	20240703	133000	88794740	2350	2350	2350	2350	0
384	20240703	132900	88794740	2350	2350	2350	2350	0
385	20240703	132800	88794740	2350	2350	2350	2350	0
386	20240703	132700	88794740	2350	2350	2350	2350	0
387	20240703	132600	88794740	2350	2350	2350	2350	0
388	20240703	132500	88794740	2350	2350	2350	2350	0
389	20240703	132400	88794740	2350	2350	2350	2350	0
390	20240703	132300	88794740	2350	2350	2350	2350	0
391	20240703	132200	88794740	2350	2350	2350	2350	0
392	20240703	132100	88794740	2350	2340	2350	2340	77
393	20240703	132000	88614490	2345	2345	2345	2345	0
394	20240703	131900	88614490	2345	2345	2345	2345	0
395	20240703	131800	88614490	2345	2345	2345	2345	0
396	20240703	131700	88614490	2345	2345	2345	2345	0
397	20240703	131600	88614490	2345	2345	2345	2345	0
398	20240703	131500	88614490	2345	2345	2345	2345	1
399	20240703	131400	88612145	2345	2345	2345	2345	0
400	20240703	131300	88612145	2345	2345	2345	2345	0
401	20240703	131200	88612145	2345	2345	2345	2345	0
402	20240703	131100	88612145	2345	2345	2345	2345	0
403	20240703	131000	88612145	2345	2345	2345	2345	2
404	20240703	130900	88607455	2350	2350	2350	2350	0
405	20240703	130800	88607455	2350	2350	2350	2350	0
406	20240703	130700	88607455	2350	2340	2350	2340	79
407	20240703	130600	88422580	2350	2350	2350	2350	0
408	20240703	130500	88422580	2350	2350	2350	2350	0
409	20240703	130400	88422580	2350	2350	2350	2350	0
410	20240703	130300	88422580	2350	2350	2350	2350	0
411	20240703	130200	88422580	2350	2350	2350	2350	42
412	20240703	130100	88323880	2350	2350	2350	2350	0
413	20240703	130000	88323880	2350	2350	2350	2350	0
414	20240703	125900	88323880	2350	2350	2350	2350	0
415	20240703	125800	88323880	2350	2350	2350	2350	0
416	20240703	125700	88323880	2350	2350	2350	2350	0
417	20240703	125600	88323880	2350	2350	2350	2350	0
418	20240703	125500	88323880	2350	2350	2350	2350	0
419	20240703	125400	88323880	2350	2350	2350	2350	0
420	20240703	125300	88323880	2350	2350	2350	2350	0
421	20240703	125200	88323880	2350	2350	2350	2350	0
422	20240703	125100	88323880	2350	2350	2350	2350	0
423	20240703	125000	88323880	2350	2350	2350	2350	0
424	20240703	124900	88323880	2350	2350	2350	2350	0
425	20240703	124800	88323880	2350	2345	2350	2345	18
426	20240703	124700	88281655	2350	2345	2350	2345	5
427	20240703	124600	88269925	2350	2345	2350	2345	7
428	20240703	124500	88253500	2350	2350	2350	2350	0
429	20240703	124400	88253500	2350	2350	2350	2350	0
430	20240703	124300	88253500	2350	2350	2350	2350	0
431	20240703	124200	88253500	2350	2350	2350	2350	0
432	20240703	124100	88253500	2350	2350	2350	2350	0
433	20240703	124000	88253500	2350	2350	2350	2350	0
434	20240703	123900	88253500	2350	2350	2350	2345	7
435	20240703	123800	88237065	2345	2345	2350	2345	1005
436	20240703	123700	85880325	2345	2345	2345	2345	1
437	20240703	123600	85877980	2345	2345	2345	2345	0
438	20240703	123500	85877980	2345	2345	2345	2345	0
439	20240703	123400	85877980	2345	2345	2345	2345	0
440	20240703	123300	85877980	2345	2340	2345	2340	897
441	20240703	123200	83778995	2340	2335	2340	2335	2200
442	20240703	123100	78631735	2335	2335	2335	2335	0
443	20240703	123000	78631735	2335	2335	2335	2335	0
444	20240703	122900	78631735	2335	2335	2335	2335	0
445	20240703	122800	78631735	2335	2335	2335	2335	0
446	20240703	122700	78631735	2335	2335	2335	2335	0
447	20240703	122600	78631735	2335	2335	2335	2335	0
448	20240703	122500	78631735	2335	2335	2335	2335	0
449	20240703	122400	78631735	2335	2335	2335	2335	0
450	20240703	122300	78631735	2335	2335	2335	2335	0
451	20240703	122200	78631735	2335	2335	2335	2335	0
452	20240703	122100	78631735	2335	2335	2335	2335	0
453	20240703	122000	78631735	2335	2330	2335	2330	67
454	20240703	121900	78475620	2330	2330	2330	2330	0
455	20240703	121800	78475620	2330	2330	2330	2330	0
456	20240703	121700	78475620	2330	2325	2330	2325	99
457	20240703	121600	78245440	2325	2325	2325	2320	631
458	20240703	121500	76781510	2330	2330	2330	2330	0
459	20240703	121400	76781510	2330	2330	2330	2330	0
460	20240703	121300	76781510	2330	2330	2330	2330	0
461	20240703	121200	76781510	2330	2330	2330	2330	0
462	20240703	121100	76781510	2330	2330	2330	2330	0
463	20240703	121000	76781510	2330	2330	2330	2330	0
464	20240703	120900	76781510	2330	2330	2330	2330	0
465	20240703	120800	76781510	2330	2330	2330	2330	0
466	20240703	120700	76781510	2330	2330	2330	2330	0
467	20240703	120600	76781510	2330	2330	2330	2330	9
468	20240703	120500	76760540	2330	2330	2330	2330	0
469	20240703	120400	76760540	2330	2330	2330	2330	0
470	20240703	120300	76760540	2330	2330	2330	2330	0
471	20240703	120200	76760540	2330	2330	2330	2330	0
472	20240703	120100	76760540	2330	2330	2330	2330	0
473	20240703	120000	76760540	2330	2330	2330	2330	1
474	20240703	115900	76758210	2335	2335	2335	2335	0
475	20240703	115800	76758210	2335	2335	2335	2335	0
476	20240703	115700	76758210	2335	2335	2335	2335	0
477	20240703	115600	76758210	2335	2335	2335	2335	0
478	20240703	115500	76758210	2335	2335	2335	2335	0
479	20240703	115400	76758210	2335	2335	2335	2335	0
480	20240703	115300	76758210	2335	2335	2335	2335	0
481	20240703	115200	76758210	2335	2335	2335	2335	0
482	20240703	115100	76758210	2335	2335	2335	2335	0
483	20240703	115000	76758210	2335	2335	2335	2335	0
484	20240703	114900	76758210	2335	2335	2335	2335	0
485	20240703	114800	76758210	2335	2335	2335	2335	0
486	20240703	114700	76758210	2335	2335	2335	2335	0
487	20240703	114600	76758210	2335	2335	2335	2335	0
488	20240703	114500	76758210	2335	2335	2335	2335	0
489	20240703	114400	76758210	2335	2335	2335	2335	0
490	20240703	114300	76758210	2335	2335	2335	2335	0
491	20240703	114200	76758210	2335	2335	2335	2335	0
492	20240703	114100	76758210	2335	2335	2335	2335	0
493	20240703	114000	76758210	2335	2335	2335	2335	0
494	20240703	113900	76758210	2335	2335	2335	2335	0
495	20240703	113800	76758210	2335	2330	2335	2330	11
496	20240703	113700	76732575	2330	2330	2330	2330	0
497	20240703	113600	76732575	2330	2330	2330	2330	0
498	20240703	113500	76732575	2330	2330	2330	2330	0
499	20240703	113400	76732575	2330	2330	2330	2330	0
500	20240703	113300	76732575	2330	2330	2330	2330	0
501	20240703	113200	76732575	2330	2330	2330	2330	0
502	20240703	113100	76732575	2330	2330	2330	2330	5
503	20240703	113000	76720925	2330	2330	2330	2330	500
504	20240703	112900	75555925	2330	2330	2330	2330	0
505	20240703	112800	75555925	2330	2325	2330	2325	2
506	20240703	112700	75551270	2325	2325	2325	2325	224
507	20240703	112600	75030470	2325	2325	2325	2325	0
508	20240703	112500	75030470	2325	2310	2325	2305	5005
509	20240703	112400	63475775	2320	2320	2320	2320	0
510	20240703	112300	63475775	2320	2315	2320	2315	3000
511	20240703	112200	56520095	2305	2330	2330	2305	15001
512	20240703	112100	21830550	2330	2330	2330	2330	0
513	20240703	112000	21830550	2330	2330	2330	2330	0
514	20240703	111900	21830550	2330	2330	2330	2330	0
515	20240703	111800	21830550	2330	2330	2330	2330	0
516	20240703	111700	21830550	2330	2330	2330	2330	0
517	20240703	111600	21830550	2330	2330	2330	2330	0
518	20240703	111500	21830550	2330	2330	2330	2330	0
519	20240703	111400	21830550	2330	2325	2330	2325	10
520	20240703	111300	21807295	2325	2325	2325	2325	50
521	20240703	111200	21691045	2330	2330	2330	2330	0
522	20240703	111100	21691045	2330	2330	2330	2330	0
523	20240703	111000	21691045	2330	2330	2330	2330	0
524	20240703	110900	21691045	2330	2330	2330	2330	0
525	20240703	110800	21691045	2330	2330	2330	2330	0
526	20240703	110700	21691045	2330	2330	2330	2330	0
527	20240703	110600	21691045	2330	2330	2330	2330	0
528	20240703	110500	21691045	2330	2330	2330	2330	0
529	20240703	110400	21691045	2330	2330	2330	2330	0
530	20240703	110300	21691045	2330	2330	2330	2330	0
531	20240703	110200	21691045	2330	2330	2330	2330	0
532	20240703	110100	21691045	2330	2330	2330	2330	0
533	20240703	110000	21691045	2330	2330	2330	2330	0
534	20240703	105900	21691045	2330	2330	2330	2330	0
535	20240703	105800	21691045	2330	2330	2330	2330	0
536	20240703	105700	21691045	2330	2330	2330	2330	0
537	20240703	105600	21691045	2330	2330	2330	2325	2200
538	20240703	105500	16568850	2325	2340	2345	2325	5601
539	20240703	105400	3531165	2345	2345	2345	2345	0
540	20240703	105300	3531165	2345	2345	2345	2345	0
541	20240703	105200	3531165	2345	2345	2345	2345	0
542	20240703	105100	3531165	2345	2345	2345	2345	0
543	20240703	105000	3531165	2345	2345	2345	2345	0
544	20240703	104900	3531165	2345	2345	2345	2345	0
545	20240703	104800	3531165	2345	2345	2345	2345	0
546	20240703	104700	3531165	2345	2345	2345	2345	0
547	20240703	104600	3531165	2345	2345	2345	2345	0
548	20240703	104500	3531165	2345	2345	2345	2345	1
549	20240703	104400	3528820	2345	2345	2345	2345	0
550	20240703	104300	3528820	2345	2345	2345	2345	0
551	20240703	104200	3528820	2345	2345	2345	2345	0
552	20240703	104100	3528820	2345	2345	2345	2345	0
553	20240703	104000	3528820	2345	2345	2345	2345	0
554	20240703	103900	3528820	2345	2345	2345	2345	0
555	20240703	103800	3528820	2345	2345	2345	2345	0
556	20240703	103700	3528820	2345	2345	2345	2345	0
557	20240703	103600	3528820	2345	2345	2345	2345	0
558	20240703	103500	3528820	2345	2345	2345	2345	0
559	20240703	103400	3528820	2345	2345	2345	2345	0
560	20240703	103300	3528820	2345	2345	2345	2345	0
561	20240703	103200	3528820	2345	2345	2345	2345	0
562	20240703	103100	3528820	2345	2345	2345	2345	0
563	20240703	103000	3528820	2345	2340	2345	2340	24
564	20240703	102900	3472655	2340	2340	2340	2340	8
565	20240703	102800	3453935	2340	2340	2340	2340	0
566	20240703	102700	3453935	2340	2340	2340	2340	1
567	20240703	102600	3451595	2335	2335	2335	2335	0
568	20240703	102500	3451595	2335	2335	2335	2335	0
569	20240703	102400	3451595	2335	2335	2335	2335	0
570	20240703	102300	3451595	2335	2335	2335	2335	200
571	20240703	102200	2984595	2345	2345	2345	2345	0
572	20240703	102100	2984595	2345	2345	2345	2345	0
573	20240703	102000	2984595	2345	2345	2345	2345	0
574	20240703	101900	2984595	2345	2345	2345	2345	4
575	20240703	101800	2975215	2345	2345	2345	2345	5
576	20240703	101700	2963490	2345	2340	2345	2340	7
577	20240703	101600	2947095	2345	2345	2345	2345	0
578	20240703	101500	2947095	2345	2345	2345	2345	0
579	20240703	101400	2947095	2345	2345	2345	2345	0
580	20240703	101300	2947095	2345	2345	2345	2345	0
581	20240703	101200	2947095	2345	2345	2345	2345	0
582	20240703	101100	2947095	2345	2340	2345	2340	645
583	20240703	101000	1437790	2350	2350	2350	2350	0
584	20240703	100900	1437790	2350	2350	2350	2350	0
585	20240703	100800	1437790	2350	2350	2350	2350	0
586	20240703	100700	1437790	2350	2350	2350	2350	1
587	20240703	100600	1435440	2350	2350	2350	2350	0
588	20240703	100500	1435440	2350	2350	2350	2350	0
589	20240703	100400	1435440	2350	2350	2350	2350	0
590	20240703	100300	1435440	2350	2350	2350	2350	0
591	20240703	100200	1435440	2350	2350	2350	2350	0
592	20240703	100100	1435440	2350	2350	2350	2350	0
593	20240703	100000	1435440	2350	2350	2350	2350	0
594	20240703	095900	1435440	2350	2345	2350	2345	12
595	20240703	095800	1407295	2350	2345	2350	2345	167
596	20240703	095700	1015570	2355	2355	2355	2355	0
597	20240703	095600	1015570	2355	2355	2355	2355	0
598	20240703	095500	1015570	2355	2355	2355	2355	0
599	20240703	095400	1015570	2355	2355	2355	2355	0
600	20240703	095300	1015570	2355	2355	2355	2355	0
601	20240703	095200	1015570	2355	2355	2355	2355	0
602	20240703	095100	1015570	2355	2355	2355	2355	0
603	20240703	095000	1015570	2355	2355	2355	2355	0
604	20240703	094900	1015570	2355	2355	2355	2355	2
605	20240703	094800	1010860	2355	2355	2355	2355	0
606	20240703	094700	1010860	2355	2355	2355	2355	2
607	20240703	094600	1006150	2355	2355	2355	2355	0
608	20240703	094500	1006150	2355	2355	2355	2355	0
609	20240703	094400	1006150	2355	2355	2355	2355	0
610	20240703	094300	1006150	2355	2355	2355	2355	0
611	20240703	094200	1006150	2355	2355	2355	2355	2
612	20240703	094100	1001440	2355	2355	2355	2355	0
613	20240703	094000	1001440	2355	2355	2355	2355	0
614	20240703	093900	1001440	2355	2355	2355	2355	0
615	20240703	093800	1001440	2355	2355	2355	2355	0
616	20240703	093700	1001440	2355	2355	2355	2355	0
617	20240703	093600	1001440	2355	2355	2355	2355	0
618	20240703	093500	1001440	2355	2355	2355	2355	0
619	20240703	093400	1001440	2355	2355	2355	2355	0
620	20240703	093300	1001440	2355	2350	2355	2350	2
621	20240703	093200	996735	2355	2355	2355	2355	0
622	20240703	093100	996735	2355	2355	2355	2355	4
623	20240703	093000	987315	2355	2355	2355	2355	1
624	20240703	092900	984960	2355	2355	2355	2355	0
625	20240703	092800	984960	2355	2355	2355	2355	0
626	20240703	092700	984960	2355	2355	2355	2355	42
627	20240703	092600	886050	2355	2355	2355	2355	0
628	20240703	092500	886050	2355	2355	2355	2355	0
629	20240703	092400	886050	2355	2350	2355	2350	9
630	20240703	092300	864895	2355	2355	2355	2355	0
631	20240703	092200	864895	2355	2350	2360	2350	53
632	20240703	092100	740320	2350	2350	2350	2350	0
633	20240703	092000	740320	2350	2350	2350	2350	0
634	20240703	091900	740320	2350	2350	2350	2350	0
635	20240703	091800	740320	2350	2350	2350	2350	0
636	20240703	091700	740320	2350	2350	2350	2350	0
637	20240703	091600	740320	2350	2350	2350	2350	0
638	20240703	091500	740320	2350	2350	2350	2350	0
639	20240703	091400	740320	2350	2350	2350	2350	0
640	20240703	091300	740320	2350	2345	2350	2345	104
641	20240703	091200	496010	2350	2350	2350	2350	0
642	20240703	091100	496010	2350	2350	2350	2350	0
643	20240703	091000	496010	2350	2350	2350	2350	1
644	20240703	090900	493660	2355	2355	2355	2355	0
645	20240703	090800	493660	2355	2355	2355	2355	0
646	20240703	090700	493660	2355	2355	2355	2355	0
647	20240703	090600	493660	2355	2355	2355	2355	0
648	20240703	090500	493660	2355	2355	2355	2355	0
649	20240703	090400	493660	2355	2350	2355	2345	55
650	20240703	090300	364565	2355	2355	2355	2345	3
651	20240703	090200	357510	2345	2345	2355	2345	17
652	20240703	090100	317570	2345	2355	2355	2345	55
653	20240703	090000	188420	2355	2360	2360	2350	80