KissMeData/023000/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190900	27593405	2715	2715	2715	2715	741
3	20240705	190800	27593405	2715	2715	2715	2715	0
4	20240705	190700	27593405	2715	2715	2715	2715	0
5	20240705	190600	27593405	2715	2715	2715	2715	0
6	20240705	190500	27593405	2715	2715	2715	2715	0
7	20240705	190400	27593405	2715	2715	2715	2715	0
8	20240705	190300	27593405	2715	2715	2715	2715	0
9	20240705	190200	27593405	2715	2715	2715	2715	0
10	20240705	190100	27593405	2715	2715	2715	2715	0
11	20240705	190000	27593405	2715	2715	2715	2715	0
12	20240705	185900	27593405	2715	2715	2715	2715	0
13	20240705	185800	27593405	2715	2715	2715	2715	0
14	20240705	185700	27593405	2715	2715	2715	2715	0
15	20240705	185600	27593405	2715	2715	2715	2715	0
16	20240705	185500	27593405	2715	2715	2715	2715	0
17	20240705	185400	27593405	2715	2715	2715	2715	0
18	20240705	185300	27593405	2715	2715	2715	2715	0
19	20240705	185200	27593405	2715	2715	2715	2715	0
20	20240705	185100	27593405	2715	2715	2715	2715	0
21	20240705	185000	27593405	2715	2715	2715	2715	0
22	20240705	184900	27593405	2715	2715	2715	2715	0
23	20240705	184800	27593405	2715	2715	2715	2715	0
24	20240705	184700	27593405	2715	2715	2715	2715	0
25	20240705	184600	27593405	2715	2715	2715	2715	0
26	20240705	184500	27593405	2715	2715	2715	2715	0
27	20240705	184400	27593405	2715	2715	2715	2715	0
28	20240705	184300	27593405	2715	2715	2715	2715	0
29	20240705	184200	27593405	2715	2715	2715	2715	0
30	20240705	184100	27593405	2715	2715	2715	2715	0
31	20240705	184000	27593405	2715	2715	2715	2715	0
32	20240705	183900	27593405	2715	2715	2715	2715	741
33	20240705	183800	27593405	2715	2715	2715	2715	0
34	20240705	183700	27593405	2715	2715	2715	2715	0
35	20240705	183600	27593405	2715	2715	2715	2715	0
36	20240705	183500	27593405	2715	2715	2715	2715	0
37	20240705	183400	27593405	2715	2715	2715	2715	0
38	20240705	183300	27593405	2715	2715	2715	2715	0
39	20240705	183200	27593405	2715	2715	2715	2715	0
40	20240705	183100	27593405	2715	2715	2715	2715	0
41	20240705	183000	27593405	2715	2715	2715	2715	0
42	20240705	182900	27593405	2715	2715	2715	2715	0
43	20240705	182800	27593405	2715	2715	2715	2715	0
44	20240705	182700	27593405	2715	2715	2715	2715	0
45	20240705	182600	27593405	2715	2715	2715	2715	0
46	20240705	182500	27593405	2715	2715	2715	2715	0
47	20240705	182400	27593405	2715	2715	2715	2715	0
48	20240705	182300	27593405	2715	2715	2715	2715	0
49	20240705	182200	27593405	2715	2715	2715	2715	0
50	20240705	182100	27593405	2715	2715	2715	2715	0
51	20240705	182000	27593405	2715	2715	2715	2715	0
52	20240705	181900	27593405	2715	2715	2715	2715	0
53	20240705	181800	27593405	2715	2715	2715	2715	0
54	20240705	181700	27593405	2715	2715	2715	2715	0
55	20240705	181600	27593405	2715	2715	2715	2715	0
56	20240705	181500	27593405	2715	2715	2715	2715	0
57	20240705	181400	27593405	2715	2715	2715	2715	0
58	20240705	181300	27593405	2715	2715	2715	2715	0
59	20240705	181200	27593405	2715	2715	2715	2715	0
60	20240705	181100	27593405	2715	2715	2715	2715	0
61	20240705	181000	27593405	2715	2715	2715	2715	0
62	20240705	180900	27593405	2715	2715	2715	2715	741
63	20240705	180800	27593405	2715	2715	2715	2715	0
64	20240705	180700	27593405	2715	2715	2715	2715	0
65	20240705	180600	27593405	2715	2715	2715	2715	0
66	20240705	180500	27593405	2715	2715	2715	2715	0
67	20240705	180400	27593405	2715	2715	2715	2715	0
68	20240705	180300	27593405	2715	2715	2715	2715	0
69	20240705	180200	27593405	2715	2715	2715	2715	0
70	20240705	180100	27593405	2715	2715	2715	2715	0
71	20240705	180000	27593405	2715	2715	2715	2715	0
72	20240705	175900	27593405	2715	2715	2715	2715	0
73	20240705	175800	27593405	2715	2715	2715	2715	0
74	20240705	175700	27593405	2715	2715	2715	2715	0
75	20240705	175600	27593405	2715	2715	2715	2715	0
76	20240705	175500	27593405	2715	2715	2715	2715	0
77	20240705	175400	27593405	2715	2715	2715	2715	0
78	20240705	175300	27593405	2715	2715	2715	2715	0
79	20240705	175200	27593405	2715	2715	2715	2715	0
80	20240705	175100	27593405	2715	2715	2715	2715	0
81	20240705	175000	27593405	2715	2715	2715	2715	0
82	20240705	174900	27593405	2715	2715	2715	2715	0
83	20240705	174800	27593405	2715	2715	2715	2715	0
84	20240705	174700	27593405	2715	2715	2715	2715	0
85	20240705	174600	27593405	2715	2715	2715	2715	0
86	20240705	174500	27593405	2715	2715	2715	2715	0
87	20240705	174400	27593405	2715	2715	2715	2715	0
88	20240705	174300	27593405	2715	2715	2715	2715	0
89	20240705	174200	27593405	2715	2715	2715	2715	0
90	20240705	174100	27593405	2715	2715	2715	2715	0
91	20240705	174000	27593405	2715	2715	2715	2715	0
92	20240705	173900	27593405	2715	2715	2715	2715	741
93	20240705	173800	27593405	2715	2715	2715	2715	0
94	20240705	173700	27593405	2715	2715	2715	2715	0
95	20240705	173600	27593405	2715	2715	2715	2715	0
96	20240705	173500	27593405	2715	2715	2715	2715	0
97	20240705	173400	27593405	2715	2715	2715	2715	0
98	20240705	173300	27593405	2715	2715	2715	2715	0
99	20240705	173200	27593405	2715	2715	2715	2715	0
100	20240705	173100	27593405	2715	2715	2715	2715	0
101	20240705	173000	27593405	2715	2715	2715	2715	0
102	20240705	172900	27593405	2715	2715	2715	2715	0
103	20240705	172800	27593405	2715	2715	2715	2715	0
104	20240705	172700	27593405	2715	2715	2715	2715	0
105	20240705	172600	27593405	2715	2715	2715	2715	0
106	20240705	172500	27593405	2715	2715	2715	2715	0
107	20240705	172400	27593405	2715	2715	2715	2715	0
108	20240705	172300	27593405	2715	2715	2715	2715	0
109	20240705	172200	27593405	2715	2715	2715	2715	0
110	20240705	172100	27593405	2715	2715	2715	2715	0
111	20240705	172000	27593405	2715	2715	2715	2715	0
112	20240705	171900	27593405	2715	2715	2715	2715	0
113	20240705	171800	27593405	2715	2715	2715	2715	0
114	20240705	171700	27593405	2715	2715	2715	2715	0
115	20240705	171600	27593405	2715	2715	2715	2715	0
116	20240705	171500	27593405	2715	2715	2715	2715	0
117	20240705	171400	27593405	2715	2715	2715	2715	0
118	20240705	171300	27593405	2715	2715	2715	2715	0
119	20240705	171200	27593405	2715	2715	2715	2715	0
120	20240705	171100	27593405	2715	2715	2715	2715	0
121	20240705	171000	27593405	2715	2715	2715	2715	0
122	20240705	170900	27593405	2715	2715	2715	2715	741
123	20240705	170800	27593405	2715	2715	2715	2715	0
124	20240705	170700	27593405	2715	2715	2715	2715	0
125	20240705	170600	27593405	2715	2715	2715	2715	0
126	20240705	170500	27593405	2715	2715	2715	2715	0
127	20240705	170400	27593405	2715	2715	2715	2715	0
128	20240705	170300	27593405	2715	2715	2715	2715	0
129	20240705	170200	27593405	2715	2715	2715	2715	0
130	20240705	170100	27593405	2715	2715	2715	2715	0
131	20240705	170000	27593405	2715	2715	2715	2715	0
132	20240705	165900	27593405	2715	2715	2715	2715	0
133	20240705	165800	27593405	2715	2715	2715	2715	0
134	20240705	165700	27593405	2715	2715	2715	2715	0
135	20240705	165600	27593405	2715	2715	2715	2715	0
136	20240705	165500	27593405	2715	2715	2715	2715	0
137	20240705	165400	27593405	2715	2715	2715	2715	0
138	20240705	165300	27593405	2715	2715	2715	2715	0
139	20240705	165200	27593405	2715	2715	2715	2715	0
140	20240705	165100	27593405	2715	2715	2715	2715	0
141	20240705	165000	27593405	2715	2715	2715	2715	0
142	20240705	164900	27593405	2715	2715	2715	2715	0
143	20240705	164800	27593405	2715	2715	2715	2715	0
144	20240705	164700	27593405	2715	2715	2715	2715	0
145	20240705	164600	27593405	2715	2715	2715	2715	0
146	20240705	164500	27593405	2715	2715	2715	2715	0
147	20240705	164400	27593405	2715	2715	2715	2715	0
148	20240705	164300	27593405	2715	2715	2715	2715	0
149	20240705	164200	27593405	2715	2715	2715	2715	0
150	20240705	164100	27593405	2715	2715	2715	2715	0
151	20240705	164000	27593405	2715	2715	2715	2715	0
152	20240705	163900	27593405	2715	2715	2715	2715	741
153	20240705	163800	27593405	2715	2715	2715	2715	0
154	20240705	163700	27593405	2715	2715	2715	2715	0
155	20240705	163600	27593405	2715	2715	2715	2715	0
156	20240705	163500	27593405	2715	2715	2715	2715	0
157	20240705	163400	27593405	2715	2715	2715	2715	0
158	20240705	163300	27593405	2715	2715	2715	2715	0
159	20240705	163200	27593405	2715	2715	2715	2715	0
160	20240705	163100	27593405	2715	2715	2715	2715	0
161	20240705	163000	27593405	2715	2715	2715	2715	0
162	20240705	162900	27593405	2715	2715	2715	2715	0
163	20240705	162800	27593405	2715	2715	2715	2715	0
164	20240705	162700	27593405	2715	2715	2715	2715	0
165	20240705	162600	27593405	2715	2715	2715	2715	0
166	20240705	162500	27593405	2715	2715	2715	2715	0
167	20240705	162400	27593405	2715	2715	2715	2715	0
168	20240705	162300	27593405	2715	2715	2715	2715	0
169	20240705	162200	27593405	2715	2715	2715	2715	0
170	20240705	162100	27593405	2715	2715	2715	2715	0
171	20240705	162000	27593405	2715	2715	2715	2715	0
172	20240705	161900	27593405	2715	2715	2715	2715	0
173	20240705	161800	27593405	2715	2715	2715	2715	0
174	20240705	161700	27593405	2715	2715	2715	2715	0
175	20240705	161600	27593405	2715	2715	2715	2715	0
176	20240705	161500	27593405	2715	2715	2715	2715	0
177	20240705	161400	27593405	2715	2715	2715	2715	0
178	20240705	161300	27593405	2715	2715	2715	2715	0
179	20240705	161200	27593405	2715	2715	2715	2715	0
180	20240705	161100	27593405	2715	2715	2715	2715	0
181	20240705	161000	27593405	2715	2715	2715	2715	0
182	20240705	160900	27593405	2715	2715	2715	2715	741
183	20240705	160800	27593405	2715	2715	2715	2715	0
184	20240705	160700	27593405	2715	2715	2715	2715	0
185	20240705	160600	27593405	2715	2715	2715	2715	0
186	20240705	160500	27593405	2715	2715	2715	2715	0
187	20240705	160400	27593405	2715	2715	2715	2715	0
188	20240705	160300	27593405	2715	2715	2715	2715	0
189	20240705	160200	27593405	2715	2715	2715	2715	0
190	20240705	160100	27593405	2715	2715	2715	2715	0
191	20240705	160000	27593405	2715	2715	2715	2715	0
192	20240705	155900	27593405	2715	2715	2715	2715	0
193	20240705	155800	27593405	2715	2715	2715	2715	0
194	20240705	155700	27593405	2715	2715	2715	2715	0
195	20240705	155600	27593405	2715	2715	2715	2715	0
196	20240705	155500	27593405	2715	2715	2715	2715	0
197	20240705	155400	27593405	2715	2715	2715	2715	0
198	20240705	155300	27593405	2715	2715	2715	2715	0
199	20240705	155200	27593405	2715	2715	2715	2715	0
200	20240705	155100	27593405	2715	2715	2715	2715	0
201	20240705	155000	27593405	2715	2715	2715	2715	0
202	20240705	154900	27593405	2715	2715	2715	2715	0
203	20240705	154800	27593405	2715	2715	2715	2715	0
204	20240705	154700	27593405	2715	2715	2715	2715	0
205	20240705	154600	27593405	2715	2715	2715	2715	0
206	20240705	154500	27593405	2715	2715	2715	2715	0
207	20240705	154400	27593405	2715	2715	2715	2715	0
208	20240705	154300	27593405	2715	2715	2715	2715	0
209	20240705	154200	27593405	2715	2715	2715	2715	0
210	20240705	154100	27593405	2715	2715	2715	2715	0
211	20240705	154000	27593405	2715	2715	2715	2715	0
212	20240705	153900	27593405	2715	2715	2715	2715	741
213	20240705	153800	27593405	2715	2715	2715	2715	0
214	20240705	153700	27593405	2715	2715	2715	2715	0
215	20240705	153600	27593405	2715	2715	2715	2715	0
216	20240705	153500	27593405	2715	2715	2715	2715	0
217	20240705	153400	27593405	2715	2715	2715	2715	0
218	20240705	153300	27593405	2715	2715	2715	2715	0
219	20240705	153200	27593405	2715	2715	2715	2715	0
220	20240705	153100	27593405	2715	2715	2715	2715	0
221	20240705	153000	27593405	2715	2715	2715	2715	741
222	20240705	152900	25581590	2690	2690	2690	2690	0
223	20240705	152800	25581590	2690	2690	2690	2690	0
224	20240705	152700	25581590	2690	2690	2690	2690	0
225	20240705	152600	25581590	2690	2690	2690	2690	0
226	20240705	152500	25581590	2690	2690	2690	2690	0
227	20240705	152400	25581590	2690	2690	2690	2690	0
228	20240705	152300	25581590	2690	2690	2690	2690	0
229	20240705	152200	25581590	2690	2690	2690	2690	0
230	20240705	152100	25581590	2690	2690	2690	2690	0
231	20240705	152000	25581590	2690	2690	2690	2690	0
232	20240705	151900	25581590	2690	2700	2700	2690	610
233	20240705	151800	23939415	2700	2700	2700	2700	315
234	20240705	151700	23088915	2700	2710	2710	2700	1900
235	20240705	151600	17954100	2710	2710	2710	2710	0
236	20240705	151500	17954100	2710	2710	2710	2710	15
237	20240705	151400	17913450	2715	2715	2715	2715	1
238	20240705	151300	17910735	2710	2710	2710	2710	29
239	20240705	151200	17832145	2710	2710	2710	2710	18
240	20240705	151100	17783365	2710	2710	2710	2710	0
241	20240705	151000	17783365	2710	2710	2710	2710	0
242	20240705	150900	17783365	2710	2710	2710	2710	60
243	20240705	150800	17620765	2715	2715	2715	2715	0
244	20240705	150700	17620765	2715	2715	2715	2715	201
245	20240705	150600	17075050	2715	2715	2715	2715	0
246	20240705	150500	17075050	2715	2715	2715	2715	0
247	20240705	150400	17075050	2715	2715	2715	2715	0
248	20240705	150300	17075050	2715	2715	2715	2715	0
249	20240705	150200	17075050	2715	2715	2715	2715	0
250	20240705	150100	17075050	2715	2715	2715	2715	1
251	20240705	150000	17072335	2720	2720	2720	2720	0
252	20240705	145900	17072335	2720	2720	2720	2720	0
253	20240705	145800	17072335	2720	2720	2720	2720	3
254	20240705	145700	17064175	2725	2725	2725	2725	0
255	20240705	145600	17064175	2725	2725	2725	2725	0
256	20240705	145500	17064175	2725	2720	2725	2720	39
257	20240705	145400	16958090	2720	2720	2720	2720	0
258	20240705	145300	16958090	2720	2720	2720	2720	93
259	20240705	145200	16705130	2715	2715	2715	2715	15
260	20240705	145100	16664405	2715	2715	2715	2715	50
261	20240705	145000	16528655	2715	2715	2715	2715	0
262	20240705	144900	16528655	2715	2715	2715	2715	0
263	20240705	144800	16528655	2715	2715	2715	2715	0
264	20240705	144700	16528655	2715	2715	2715	2715	0
265	20240705	144600	16528655	2715	2715	2715	2715	0
266	20240705	144500	16528655	2715	2715	2715	2715	0
267	20240705	144400	16528655	2715	2715	2715	2715	0
268	20240705	144300	16528655	2715	2715	2715	2715	0
269	20240705	144200	16528655	2715	2715	2715	2715	0
270	20240705	144100	16528655	2715	2715	2715	2715	0
271	20240705	144000	16528655	2715	2715	2715	2715	0
272	20240705	143900	16528655	2715	2715	2715	2715	0
273	20240705	143800	16528655	2715	2715	2715	2715	0
274	20240705	143700	16528655	2715	2715	2715	2715	1
275	20240705	143600	16525940	2720	2720	2720	2720	0
276	20240705	143500	16525940	2720	2720	2720	2720	0
277	20240705	143400	16525940	2720	2720	2720	2720	2
278	20240705	143300	16520500	2725	2725	2725	2725	0
279	20240705	143200	16520500	2725	2720	2725	2710	202
280	20240705	143100	15971785	2720	2720	2720	2720	0
281	20240705	143000	15971785	2720	2720	2720	2720	0
282	20240705	142900	15971785	2720	2720	2720	2720	1
283	20240705	142800	15969065	2725	2725	2725	2725	0
284	20240705	142700	15969065	2725	2725	2725	2725	0
285	20240705	142600	15969065	2725	2725	2725	2725	3
286	20240705	142500	15960890	2730	2730	2730	2730	0
287	20240705	142400	15960890	2730	2730	2730	2730	0
288	20240705	142300	15960890	2730	2730	2735	2720	716
289	20240705	142200	14013010	2730	2730	2730	2730	0
290	20240705	142100	14013010	2730	2730	2730	2730	80
291	20240705	142000	13794610	2725	2725	2725	2725	3
292	20240705	141900	13786435	2730	2730	2730	2730	11
293	20240705	141800	13756405	2730	2730	2730	2730	0
294	20240705	141700	13756405	2730	2730	2730	2730	0
295	20240705	141600	13756405	2730	2730	2730	2730	0
296	20240705	141500	13756405	2730	2730	2730	2730	0
297	20240705	141400	13756405	2730	2730	2730	2730	0
298	20240705	141300	13756405	2730	2730	2730	2730	0
299	20240705	141200	13756405	2730	2730	2730	2730	0
300	20240705	141100	13756405	2730	2725	2730	2725	2
301	20240705	141000	13750950	2730	2730	2730	2730	0
302	20240705	140900	13750950	2730	2730	2730	2730	0
303	20240705	140800	13750950	2730	2730	2730	2730	1
304	20240705	140700	13748220	2735	2725	2735	2725	13
305	20240705	140600	13712785	2725	2725	2725	2725	0
306	20240705	140500	13712785	2725	2725	2725	2725	267
307	20240705	140400	12985210	2720	2720	2720	2720	0
308	20240705	140300	12985210	2720	2720	2720	2720	0
309	20240705	140200	12985210	2720	2720	2720	2720	0
310	20240705	140100	12985210	2720	2720	2720	2720	0
311	20240705	140000	12985210	2720	2720	2720	2720	2
312	20240705	135900	12979770	2720	2720	2720	2720	0
313	20240705	135800	12979770	2720	2720	2720	2720	0
314	20240705	135700	12979770	2720	2720	2720	2720	5
315	20240705	135600	12966170	2720	2720	2720	2720	0
316	20240705	135500	12966170	2720	2720	2720	2720	0
317	20240705	135400	12966170	2720	2720	2720	2720	16
318	20240705	135300	12922650	2725	2725	2725	2725	0
319	20240705	135200	12922650	2725	2725	2725	2725	0
320	20240705	135100	12922650	2725	2720	2725	2720	56
321	20240705	135000	12770325	2725	2725	2725	2725	1
322	20240705	134900	12767600	2720	2720	2720	2720	180
323	20240705	134800	12278000	2715	2715	2715	2715	0
324	20240705	134700	12278000	2715	2715	2715	2715	0
325	20240705	134600	12278000	2715	2715	2715	2715	0
326	20240705	134500	12278000	2715	2715	2715	2715	0
327	20240705	134400	12278000	2715	2715	2715	2715	0
328	20240705	134300	12278000	2715	2715	2715	2715	0
329	20240705	134200	12278000	2715	2715	2715	2715	0
330	20240705	134100	12278000	2715	2715	2715	2715	0
331	20240705	134000	12278000	2715	2715	2715	2715	0
332	20240705	133900	12278000	2715	2715	2715	2715	0
333	20240705	133800	12278000	2715	2715	2715	2715	0
334	20240705	133700	12278000	2715	2715	2715	2715	0
335	20240705	133600	12278000	2715	2715	2715	2715	0
336	20240705	133500	12278000	2715	2715	2715	2715	0
337	20240705	133400	12278000	2715	2715	2715	2715	0
338	20240705	133300	12278000	2715	2715	2715	2715	0
339	20240705	133200	12278000	2715	2715	2715	2715	0
340	20240705	133100	12278000	2715	2715	2715	2715	0
341	20240705	133000	12278000	2715	2715	2715	2715	0
342	20240705	132900	12278000	2715	2715	2715	2715	0
343	20240705	132800	12278000	2715	2715	2715	2715	0
344	20240705	132700	12278000	2715	2715	2715	2715	0
345	20240705	132600	12278000	2715	2715	2715	2715	0
346	20240705	132500	12278000	2715	2715	2715	2715	0
347	20240705	132400	12278000	2715	2715	2715	2715	0
348	20240705	132300	12278000	2715	2715	2715	2715	0
349	20240705	132200	12278000	2715	2715	2715	2715	0
350	20240705	132100	12278000	2715	2715	2715	2715	0
351	20240705	132000	12278000	2715	2715	2715	2715	0
352	20240705	131900	12278000	2715	2715	2715	2715	0
353	20240705	131800	12278000	2715	2715	2715	2715	0
354	20240705	131700	12278000	2715	2715	2715	2715	0
355	20240705	131600	12278000	2715	2715	2715	2715	0
356	20240705	131500	12278000	2715	2715	2715	2715	0
357	20240705	131400	12278000	2715	2715	2715	2715	0
358	20240705	131300	12278000	2715	2715	2715	2715	0
359	20240705	131200	12278000	2715	2715	2715	2715	0
360	20240705	131100	12278000	2715	2715	2715	2715	0
361	20240705	131000	12278000	2715	2715	2715	2715	0
362	20240705	130900	12278000	2715	2715	2715	2715	0
363	20240705	130800	12278000	2715	2715	2715	2715	0
364	20240705	130700	12278000	2715	2715	2715	2715	0
365	20240705	130600	12278000	2715	2715	2715	2715	0
366	20240705	130500	12278000	2715	2715	2715	2715	0
367	20240705	130400	12278000	2715	2715	2715	2715	0
368	20240705	130300	12278000	2715	2715	2715	2715	0
369	20240705	130200	12278000	2715	2715	2715	2715	0
370	20240705	130100	12278000	2715	2715	2715	2715	0
371	20240705	130000	12278000	2715	2715	2715	2715	0
372	20240705	125900	12278000	2715	2715	2715	2715	0
373	20240705	125800	12278000	2715	2715	2715	2715	0
374	20240705	125700	12278000	2715	2715	2715	2715	0
375	20240705	125600	12278000	2715	2715	2715	2715	0
376	20240705	125500	12278000	2715	2715	2715	2715	0
377	20240705	125400	12278000	2715	2715	2715	2715	0
378	20240705	125300	12278000	2715	2715	2715	2715	2
379	20240705	125200	12272570	2720	2720	2720	2720	0
380	20240705	125100	12272570	2720	2720	2720	2720	5
381	20240705	125000	12258970	2720	2720	2720	2720	0
382	20240705	124900	12258970	2720	2720	2720	2720	0
383	20240705	124800	12258970	2720	2720	2720	2720	0
384	20240705	124700	12258970	2720	2720	2720	2720	0
385	20240705	124600	12258970	2720	2720	2720	2720	0
386	20240705	124500	12258970	2720	2720	2720	2720	0
387	20240705	124400	12258970	2720	2720	2720	2720	0
388	20240705	124300	12258970	2720	2720	2720	2720	0
389	20240705	124200	12258970	2720	2720	2720	2720	0
390	20240705	124100	12258970	2720	2720	2720	2720	1
391	20240705	124000	12256250	2720	2720	2720	2720	0
392	20240705	123900	12256250	2720	2720	2720	2720	0
393	20240705	123800	12256250	2720	2720	2720	2720	2
394	20240705	123700	12250810	2725	2725	2725	2725	0
395	20240705	123600	12250810	2725	2725	2725	2725	1
396	20240705	123500	12248085	2720	2720	2720	2720	7
397	20240705	123400	12229045	2720	2720	2720	2720	0
398	20240705	123300	12229045	2720	2720	2720	2720	0
399	20240705	123200	12229045	2720	2720	2720	2720	24
400	20240705	123100	12163765	2725	2725	2725	2725	0
401	20240705	123000	12163765	2725	2720	2725	2720	78
402	20240705	122900	11951595	2715	2715	2715	2715	1
403	20240705	122800	11948880	2715	2715	2715	2715	0
404	20240705	122700	11948880	2715	2715	2715	2715	0
405	20240705	122600	11948880	2715	2720	2720	2715	15
406	20240705	122500	11908100	2715	2715	2715	2715	0
407	20240705	122400	11908100	2715	2715	2715	2715	0
408	20240705	122300	11908100	2715	2715	2715	2715	0
409	20240705	122200	11908100	2715	2715	2715	2715	0
410	20240705	122100	11908100	2715	2715	2715	2715	0
411	20240705	122000	11908100	2715	2715	2715	2715	0
412	20240705	121900	11908100	2715	2715	2715	2715	0
413	20240705	121800	11908100	2715	2715	2715	2715	1
414	20240705	121700	11905385	2715	2715	2715	2715	0
415	20240705	121600	11905385	2715	2715	2715	2715	0
416	20240705	121500	11905385	2715	2715	2715	2715	4
417	20240705	121400	11894525	2715	2715	2715	2715	0
418	20240705	121300	11894525	2715	2715	2715	2715	10
419	20240705	121200	11867375	2710	2710	2710	2710	3
420	20240705	121100	11859245	2710	2710	2710	2710	0
421	20240705	121000	11859245	2710	2710	2710	2710	0
422	20240705	120900	11859245	2710	2710	2710	2710	9
423	20240705	120800	11834855	2710	2710	2710	2710	0
424	20240705	120700	11834855	2710	2710	2710	2710	0
425	20240705	120600	11834855	2710	2710	2710	2710	30
426	20240705	120500	11753555	2710	2710	2710	2710	100
427	20240705	120400	11482555	2710	2710	2710	2710	0
428	20240705	120300	11482555	2710	2710	2710	2710	0
429	20240705	120200	11482555	2710	2710	2710	2710	0
430	20240705	120100	11482555	2710	2710	2710	2710	0
431	20240705	120000	11482555	2710	2710	2710	2710	0
432	20240705	115900	11482555	2710	2710	2710	2710	0
433	20240705	115800	11482555	2710	2710	2710	2710	0
434	20240705	115700	11482555	2710	2710	2710	2710	1
435	20240705	115600	11479845	2715	2715	2715	2715	0
436	20240705	115500	11479845	2715	2715	2715	2715	0
437	20240705	115400	11479845	2715	2720	2720	2715	39
438	20240705	115300	11373780	2715	2715	2715	2715	0
439	20240705	115200	11373780	2715	2715	2715	2715	1
440	20240705	115100	11371065	2720	2720	2720	2720	0
441	20240705	115000	11371065	2720	2720	2720	2720	2
442	20240705	114900	11365625	2720	2720	2720	2720	0
443	20240705	114800	11365625	2720	2720	2720	2720	0
444	20240705	114700	11365625	2720	2720	2720	2720	0
445	20240705	114600	11365625	2720	2720	2720	2720	0
446	20240705	114500	11365625	2720	2720	2720	2720	0
447	20240705	114400	11365625	2720	2720	2720	2720	0
448	20240705	114300	11365625	2720	2720	2720	2720	0
449	20240705	114200	11365625	2720	2720	2720	2720	0
450	20240705	114100	11365625	2720	2720	2720	2720	0
451	20240705	114000	11365625	2720	2720	2720	2720	0
452	20240705	113900	11365625	2720	2720	2720	2720	0
453	20240705	113800	11365625	2720	2720	2720	2720	0
454	20240705	113700	11365625	2720	2720	2720	2720	0
455	20240705	113600	11365625	2720	2720	2720	2720	0
456	20240705	113500	11365625	2720	2720	2720	2720	0
457	20240705	113400	11365625	2720	2720	2720	2720	1
458	20240705	113300	11362905	2715	2715	2715	2715	0
459	20240705	113200	11362905	2715	2715	2715	2715	0
460	20240705	113100	11362905	2715	2715	2715	2715	0
461	20240705	113000	11362905	2715	2715	2715	2715	0
462	20240705	112900	11362905	2715	2715	2715	2715	0
463	20240705	112800	11362905	2715	2715	2715	2715	0
464	20240705	112700	11362905	2715	2715	2715	2715	0
465	20240705	112600	11362905	2715	2715	2715	2715	0
466	20240705	112500	11362905	2715	2715	2715	2715	0
467	20240705	112400	11362905	2715	2715	2715	2715	0
468	20240705	112300	11362905	2715	2715	2715	2715	0
469	20240705	112200	11362905	2715	2715	2715	2715	0
470	20240705	112100	11362905	2715	2715	2715	2715	0
471	20240705	112000	11362905	2715	2715	2715	2715	2
472	20240705	111900	11357475	2720	2715	2720	2715	4
473	20240705	111800	11346610	2710	2710	2710	2710	0
474	20240705	111700	11346610	2710	2710	2710	2710	0
475	20240705	111600	11346610	2710	2710	2710	2710	0
476	20240705	111500	11346610	2710	2710	2710	2710	0
477	20240705	111400	11346610	2710	2710	2710	2710	0
478	20240705	111300	11346610	2710	2710	2710	2710	0
479	20240705	111200	11346610	2710	2710	2710	2710	0
480	20240705	111100	11346610	2710	2710	2710	2710	1
481	20240705	111000	11343900	2715	2715	2715	2715	0
482	20240705	110900	11343900	2715	2715	2715	2715	0
483	20240705	110800	11343900	2715	2715	2715	2715	3
484	20240705	110700	11335755	2715	2715	2715	2715	0
485	20240705	110600	11335755	2715	2715	2715	2715	0
486	20240705	110500	11335755	2715	2715	2715	2715	17
487	20240705	110400	11289600	2715	2715	2715	2715	0
488	20240705	110300	11289600	2715	2715	2715	2715	0
489	20240705	110200	11289600	2715	2715	2715	2715	56
490	20240705	110100	11137560	2715	2715	2715	2715	0
491	20240705	110000	11137560	2715	2715	2715	2715	0
492	20240705	105900	11137560	2715	2715	2715	2715	0
493	20240705	105800	11137560	2715	2715	2715	2715	0
494	20240705	105700	11137560	2715	2715	2715	2715	0
495	20240705	105600	11137560	2715	2715	2715	2715	1
496	20240705	105500	11134845	2720	2720	2720	2720	0
497	20240705	105400	11134845	2720	2720	2720	2720	2
498	20240705	105300	11129405	2720	2720	2720	2720	1
499	20240705	105200	11126685	2715	2715	2715	2715	0
500	20240705	105100	11126685	2715	2715	2715	2715	1
501	20240705	105000	11123970	2720	2720	2720	2720	1
502	20240705	104900	11121250	2715	2715	2715	2715	0
503	20240705	104800	11121250	2715	2715	2715	2715	0
504	20240705	104700	11121250	2715	2715	2715	2715	0
505	20240705	104600	11121250	2715	2715	2715	2715	0
506	20240705	104500	11121250	2715	2715	2715	2715	0
507	20240705	104400	11121250	2715	2715	2715	2715	0
508	20240705	104300	11121250	2715	2715	2715	2715	0
509	20240705	104200	11121250	2715	2715	2715	2715	0
510	20240705	104100	11121250	2715	2715	2715	2715	0
511	20240705	104000	11121250	2715	2715	2715	2715	0
512	20240705	103900	11121250	2715	2715	2715	2715	3
513	20240705	103800	11113105	2715	2715	2715	2715	0
514	20240705	103700	11113105	2715	2715	2715	2715	0
515	20240705	103600	11113105	2715	2715	2715	2715	35
516	20240705	103500	11018080	2710	2710	2710	2710	0
517	20240705	103400	11018080	2710	2710	2710	2710	0
518	20240705	103300	11018080	2710	2710	2710	2710	4
519	20240705	103200	11007240	2710	2710	2710	2710	0
520	20240705	103100	11007240	2710	2710	2710	2710	0
521	20240705	103000	11007240	2710	2715	2715	2710	14
522	20240705	102900	10969285	2710	2710	2710	2710	0
523	20240705	102800	10969285	2710	2710	2710	2710	0
524	20240705	102700	10969285	2710	2710	2710	2710	48
525	20240705	102600	10839205	2710	2710	2710	2710	0
526	20240705	102500	10839205	2710	2710	2710	2710	0
527	20240705	102400	10839205	2710	2715	2720	2710	52
528	20240705	102300	10698220	2710	2710	2710	2710	4
529	20240705	102200	10687380	2710	2710	2710	2710	0
530	20240705	102100	10687380	2710	2710	2710	2710	41
531	20240705	102000	10576270	2710	2710	2710	2710	0
532	20240705	101900	10576270	2710	2710	2710	2710	40
533	20240705	101800	10467870	2715	2715	2715	2715	0
534	20240705	101700	10467870	2715	2715	2715	2715	0
535	20240705	101600	10467870	2715	2715	2715	2715	33
536	20240705	101500	10378275	2715	2715	2715	2715	0
537	20240705	101400	10378275	2715	2715	2715	2715	0
538	20240705	101300	10378275	2715	2715	2715	2715	41
539	20240705	101200	10266960	2715	2715	2715	2715	0
540	20240705	101100	10266960	2715	2715	2715	2715	0
541	20240705	101000	10266960	2715	2715	2715	2715	45
542	20240705	100900	10144785	2725	2725	2725	2725	0
543	20240705	100800	10144785	2725	2720	2725	2720	20
544	20240705	100700	10090380	2720	2720	2720	2720	30
545	20240705	100600	10008780	2725	2725	2725	2725	0
546	20240705	100500	10008780	2725	2725	2725	2725	0
547	20240705	100400	10008780	2725	2720	2725	2720	48
548	20240705	100300	9878215	2720	2720	2720	2720	0
549	20240705	100200	9878215	2720	2720	2720	2720	0
550	20240705	100100	9878215	2720	2720	2720	2720	48
551	20240705	100000	9747655	2720	2720	2720	2720	0
552	20240705	095900	9747655	2720	2720	2720	2720	0
553	20240705	095800	9747655	2720	2720	2720	2720	46
554	20240705	095700	9622535	2720	2720	2720	2720	0
555	20240705	095600	9622535	2720	2720	2720	2720	0
556	20240705	095500	9622535	2720	2720	2720	2720	48
557	20240705	095400	9491975	2725	2725	2725	2725	0
558	20240705	095300	9491975	2725	2725	2725	2725	0
559	20240705	095200	9491975	2725	2720	2725	2720	46
560	20240705	095100	9366850	2725	2725	2725	2725	0
561	20240705	095000	9366850	2725	2725	2725	2725	4
562	20240705	094900	9355950	2720	2720	2720	2720	44
563	20240705	094800	9236270	2725	2725	2725	2725	0
564	20240705	094700	9236270	2725	2725	2725	2725	13
565	20240705	094600	9200845	2730	2730	2730	2730	0
566	20240705	094500	9200845	2730	2730	2730	2730	0
567	20240705	094400	9200845	2730	2725	2730	2725	46
568	20240705	094300	9075490	2725	2725	2725	2725	28
569	20240705	094200	8999190	2720	2720	2720	2720	0
570	20240705	094100	8999190	2720	2720	2720	2720	40
571	20240705	094000	8890390	2725	2725	2725	2725	0
572	20240705	093900	8890390	2725	2725	2725	2725	0
573	20240705	093800	8890390	2725	2725	2725	2725	16
574	20240705	093700	8846790	2730	2725	2730	2725	34
575	20240705	093600	8754135	2720	2720	2720	2720	6
576	20240705	093500	8737815	2725	2730	2735	2725	71
577	20240705	093400	8543950	2730	2730	2730	2730	0
578	20240705	093300	8543950	2730	2730	2730	2730	0
579	20240705	093200	8543950	2730	2725	2735	2725	46
580	20240705	093100	8418360	2725	2725	2725	2725	0
581	20240705	093000	8418360	2725	2725	2725	2725	7
582	20240705	092900	8399285	2720	2720	2720	2720	41
583	20240705	092800	8287765	2730	2730	2730	2730	0
584	20240705	092700	8287765	2730	2730	2730	2730	0
585	20240705	092600	8287765	2730	2725	2730	2720	88
586	20240705	092500	8048150	2720	2720	2720	2720	105
587	20240705	092400	7762550	2710	2710	2710	2710	0
588	20240705	092300	7762550	2710	2710	2710	2710	43
589	20240705	092200	7646020	2710	2710	2710	2710	0
590	20240705	092100	7646020	2710	2710	2710	2710	0
591	20240705	092000	7646020	2710	2710	2710	2710	39
592	20240705	091900	7540330	2710	2710	2720	2710	315
593	20240705	091800	6686660	2705	2705	2705	2705	0
594	20240705	091700	6686660	2705	2710	2715	2705	652
595	20240705	091600	4919410	2710	2710	2710	2710	3
596	20240705	091500	4911280	2705	2715	2715	2705	129
597	20240705	091400	4561870	2720	2725	2725	2720	1460
598	20240705	091300	590585	2725	2725	2725	2725	0
599	20240705	091200	590585	2725	2725	2725	2725	17
600	20240705	091100	544260	2725	2725	2725	2725	0
601	20240705	091000	544260	2725	2725	2725	2725	50
602	20240705	090900	408010	2720	2720	2720	2720	4
603	20240705	090800	397130	2720	2725	2725	2720	100
604	20240705	090700	125120	2720	2720	2720	2720	0
605	20240705	090600	125120	2720	2720	2720	2720	0
606	20240705	090500	125120	2720	2720	2720	2720	0
607	20240705	090400	125120	2720	2720	2720	2720	0
608	20240705	090300	125120	2720	2720	2720	2720	0
609	20240705	090200	125120	2720	2720	2720	2720	0
610	20240705	090100	125120	2720	2720	2720	2720	0
611	20240705	090000	125120	2720	2720	2720	2720	46