KissMeData/054920/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194100	288809985	2705	2705	2705	2705	4973
3	20240705	194000	288809985	2705	2705	2705	2705	0
4	20240705	193900	288809985	2705	2705	2705	2705	0
5	20240705	193800	288809985	2705	2705	2705	2705	0
6	20240705	193700	288809985	2705	2705	2705	2705	0
7	20240705	193600	288809985	2705	2705	2705	2705	0
8	20240705	193500	288809985	2705	2705	2705	2705	0
9	20240705	193400	288809985	2705	2705	2705	2705	0
10	20240705	193300	288809985	2705	2705	2705	2705	0
11	20240705	193200	288809985	2705	2705	2705	2705	0
12	20240705	193100	288809985	2705	2705	2705	2705	0
13	20240705	193000	288809985	2705	2705	2705	2705	0
14	20240705	192900	288809985	2705	2705	2705	2705	0
15	20240705	192800	288809985	2705	2705	2705	2705	0
16	20240705	192700	288809985	2705	2705	2705	2705	0
17	20240705	192600	288809985	2705	2705	2705	2705	0
18	20240705	192500	288809985	2705	2705	2705	2705	0
19	20240705	192400	288809985	2705	2705	2705	2705	0
20	20240705	192300	288809985	2705	2705	2705	2705	0
21	20240705	192200	288809985	2705	2705	2705	2705	0
22	20240705	192100	288809985	2705	2705	2705	2705	0
23	20240705	192000	288809985	2705	2705	2705	2705	0
24	20240705	191900	288809985	2705	2705	2705	2705	0
25	20240705	191800	288809985	2705	2705	2705	2705	0
26	20240705	191700	288809985	2705	2705	2705	2705	0
27	20240705	191600	288809985	2705	2705	2705	2705	0
28	20240705	191500	288809985	2705	2705	2705	2705	0
29	20240705	191400	288809985	2705	2705	2705	2705	0
30	20240705	191300	288809985	2705	2705	2705	2705	0
31	20240705	191200	288809985	2705	2705	2705	2705	0
32	20240705	191100	288809985	2705	2705	2705	2705	4973
33	20240705	191000	288809985	2705	2705	2705	2705	0
34	20240705	190900	288809985	2705	2705	2705	2705	0
35	20240705	190800	288809985	2705	2705	2705	2705	0
36	20240705	190700	288809985	2705	2705	2705	2705	0
37	20240705	190600	288809985	2705	2705	2705	2705	0
38	20240705	190500	288809985	2705	2705	2705	2705	0
39	20240705	190400	288809985	2705	2705	2705	2705	0
40	20240705	190300	288809985	2705	2705	2705	2705	0
41	20240705	190200	288809985	2705	2705	2705	2705	0
42	20240705	190100	288809985	2705	2705	2705	2705	0
43	20240705	190000	288809985	2705	2705	2705	2705	0
44	20240705	185900	288809985	2705	2705	2705	2705	0
45	20240705	185800	288809985	2705	2705	2705	2705	0
46	20240705	185700	288809985	2705	2705	2705	2705	0
47	20240705	185600	288809985	2705	2705	2705	2705	0
48	20240705	185500	288809985	2705	2705	2705	2705	0
49	20240705	185400	288809985	2705	2705	2705	2705	0
50	20240705	185300	288809985	2705	2705	2705	2705	0
51	20240705	185200	288809985	2705	2705	2705	2705	0
52	20240705	185100	288809985	2705	2705	2705	2705	0
53	20240705	185000	288809985	2705	2705	2705	2705	0
54	20240705	184900	288809985	2705	2705	2705	2705	0
55	20240705	184800	288809985	2705	2705	2705	2705	0
56	20240705	184700	288809985	2705	2705	2705	2705	0
57	20240705	184600	288809985	2705	2705	2705	2705	0
58	20240705	184500	288809985	2705	2705	2705	2705	0
59	20240705	184400	288809985	2705	2705	2705	2705	0
60	20240705	184300	288809985	2705	2705	2705	2705	0
61	20240705	184200	288809985	2705	2705	2705	2705	0
62	20240705	184100	288809985	2705	2705	2705	2705	4973
63	20240705	184000	288809985	2705	2705	2705	2705	0
64	20240705	183900	288809985	2705	2705	2705	2705	0
65	20240705	183800	288809985	2705	2705	2705	2705	0
66	20240705	183700	288809985	2705	2705	2705	2705	0
67	20240705	183600	288809985	2705	2705	2705	2705	0
68	20240705	183500	288809985	2705	2705	2705	2705	0
69	20240705	183400	288809985	2705	2705	2705	2705	0
70	20240705	183300	288809985	2705	2705	2705	2705	0
71	20240705	183200	288809985	2705	2705	2705	2705	0
72	20240705	183100	288809985	2705	2705	2705	2705	0
73	20240705	183000	288809985	2705	2705	2705	2705	0
74	20240705	182900	288809985	2705	2705	2705	2705	0
75	20240705	182800	288809985	2705	2705	2705	2705	0
76	20240705	182700	288809985	2705	2705	2705	2705	0
77	20240705	182600	288809985	2705	2705	2705	2705	0
78	20240705	182500	288809985	2705	2705	2705	2705	0
79	20240705	182400	288809985	2705	2705	2705	2705	0
80	20240705	182300	288809985	2705	2705	2705	2705	0
81	20240705	182200	288809985	2705	2705	2705	2705	0
82	20240705	182100	288809985	2705	2705	2705	2705	0
83	20240705	182000	288809985	2705	2705	2705	2705	0
84	20240705	181900	288809985	2705	2705	2705	2705	0
85	20240705	181800	288809985	2705	2705	2705	2705	0
86	20240705	181700	288809985	2705	2705	2705	2705	0
87	20240705	181600	288809985	2705	2705	2705	2705	0
88	20240705	181500	288809985	2705	2705	2705	2705	0
89	20240705	181400	288809985	2705	2705	2705	2705	0
90	20240705	181300	288809985	2705	2705	2705	2705	0
91	20240705	181200	288809985	2705	2705	2705	2705	0
92	20240705	181100	288809985	2705	2705	2705	2705	4973
93	20240705	181000	288809985	2705	2705	2705	2705	0
94	20240705	180900	288809985	2705	2705	2705	2705	0
95	20240705	180800	288809985	2705	2705	2705	2705	0
96	20240705	180700	288809985	2705	2705	2705	2705	0
97	20240705	180600	288809985	2705	2705	2705	2705	0
98	20240705	180500	288809985	2705	2705	2705	2705	0
99	20240705	180400	288809985	2705	2705	2705	2705	0
100	20240705	180300	288809985	2705	2705	2705	2705	0
101	20240705	180200	288809985	2705	2705	2705	2705	0
102	20240705	180100	288809985	2705	2705	2705	2705	0
103	20240705	180000	288809985	2705	2705	2705	2705	0
104	20240705	175900	288809985	2705	2705	2705	2705	0
105	20240705	175800	288809985	2705	2705	2705	2705	0
106	20240705	175700	288809985	2705	2705	2705	2705	0
107	20240705	175600	288809985	2705	2705	2705	2705	0
108	20240705	175500	288809985	2705	2705	2705	2705	0
109	20240705	175400	288809985	2705	2705	2705	2705	0
110	20240705	175300	288809985	2705	2705	2705	2705	0
111	20240705	175200	288809985	2705	2705	2705	2705	0
112	20240705	175100	288809985	2705	2705	2705	2705	0
113	20240705	175000	288809985	2705	2705	2705	2705	0
114	20240705	174900	288809985	2705	2705	2705	2705	0
115	20240705	174800	288809985	2705	2705	2705	2705	0
116	20240705	174700	288809985	2705	2705	2705	2705	0
117	20240705	174600	288809985	2705	2705	2705	2705	0
118	20240705	174500	288809985	2705	2705	2705	2705	0
119	20240705	174400	288809985	2705	2705	2705	2705	0
120	20240705	174300	288809985	2705	2705	2705	2705	0
121	20240705	174200	288809985	2705	2705	2705	2705	0
122	20240705	174100	288809985	2705	2705	2705	2705	4973
123	20240705	174000	288809985	2705	2705	2705	2705	0
124	20240705	173900	288809985	2705	2705	2705	2705	0
125	20240705	173800	288809985	2705	2705	2705	2705	0
126	20240705	173700	288809985	2705	2705	2705	2705	0
127	20240705	173600	288809985	2705	2705	2705	2705	0
128	20240705	173500	288809985	2705	2705	2705	2705	0
129	20240705	173400	288809985	2705	2705	2705	2705	0
130	20240705	173300	288809985	2705	2705	2705	2705	0
131	20240705	173200	288809985	2705	2705	2705	2705	0
132	20240705	173100	288809985	2705	2705	2705	2705	0
133	20240705	173000	288809985	2705	2705	2705	2705	0
134	20240705	172900	288809985	2705	2705	2705	2705	0
135	20240705	172800	288809985	2705	2705	2705	2705	0
136	20240705	172700	288809985	2705	2705	2705	2705	0
137	20240705	172600	288809985	2705	2705	2705	2705	0
138	20240705	172500	288809985	2705	2705	2705	2705	0
139	20240705	172400	288809985	2705	2705	2705	2705	0
140	20240705	172300	288809985	2705	2705	2705	2705	0
141	20240705	172200	288809985	2705	2705	2705	2705	0
142	20240705	172100	288809985	2705	2705	2705	2705	0
143	20240705	172000	288809985	2705	2705	2705	2705	0
144	20240705	171900	288809985	2705	2705	2705	2705	0
145	20240705	171800	288809985	2705	2705	2705	2705	0
146	20240705	171700	288809985	2705	2705	2705	2705	0
147	20240705	171600	288809985	2705	2705	2705	2705	0
148	20240705	171500	288809985	2705	2705	2705	2705	0
149	20240705	171400	288809985	2705	2705	2705	2705	0
150	20240705	171300	288809985	2705	2705	2705	2705	0
151	20240705	171200	288809985	2705	2705	2705	2705	0
152	20240705	171100	288809985	2705	2705	2705	2705	4973
153	20240705	171000	288809985	2705	2705	2705	2705	0
154	20240705	170900	288809985	2705	2705	2705	2705	0
155	20240705	170800	288809985	2705	2705	2705	2705	0
156	20240705	170700	288809985	2705	2705	2705	2705	0
157	20240705	170600	288809985	2705	2705	2705	2705	0
158	20240705	170500	288809985	2705	2705	2705	2705	0
159	20240705	170400	288809985	2705	2705	2705	2705	0
160	20240705	170300	288809985	2705	2705	2705	2705	0
161	20240705	170200	288809985	2705	2705	2705	2705	0
162	20240705	170100	288809985	2705	2705	2705	2705	0
163	20240705	170000	288809985	2705	2705	2705	2705	0
164	20240705	165900	288809985	2705	2705	2705	2705	0
165	20240705	165800	288809985	2705	2705	2705	2705	0
166	20240705	165700	288809985	2705	2705	2705	2705	0
167	20240705	165600	288809985	2705	2705	2705	2705	0
168	20240705	165500	288809985	2705	2705	2705	2705	0
169	20240705	165400	288809985	2705	2705	2705	2705	0
170	20240705	165300	288809985	2705	2705	2705	2705	0
171	20240705	165200	288809985	2705	2705	2705	2705	0
172	20240705	165100	288809985	2705	2705	2705	2705	0
173	20240705	165000	288809985	2705	2705	2705	2705	0
174	20240705	164900	288809985	2705	2705	2705	2705	0
175	20240705	164800	288809985	2705	2705	2705	2705	0
176	20240705	164700	288809985	2705	2705	2705	2705	0
177	20240705	164600	288809985	2705	2705	2705	2705	0
178	20240705	164500	288809985	2705	2705	2705	2705	0
179	20240705	164400	288809985	2705	2705	2705	2705	0
180	20240705	164300	288809985	2705	2705	2705	2705	0
181	20240705	164200	288809985	2705	2705	2705	2705	0
182	20240705	164100	288809985	2705	2705	2705	2705	4973
183	20240705	164000	288809985	2705	2705	2705	2705	0
184	20240705	163900	288809985	2705	2705	2705	2705	0
185	20240705	163800	288809985	2705	2705	2705	2705	0
186	20240705	163700	288809985	2705	2705	2705	2705	0
187	20240705	163600	288809985	2705	2705	2705	2705	0
188	20240705	163500	288809985	2705	2705	2705	2705	0
189	20240705	163400	288809985	2705	2705	2705	2705	0
190	20240705	163300	288809985	2705	2705	2705	2705	0
191	20240705	163200	288809985	2705	2705	2705	2705	0
192	20240705	163100	288809985	2705	2705	2705	2705	0
193	20240705	163000	288809985	2705	2705	2705	2705	0
194	20240705	162900	288809985	2705	2705	2705	2705	0
195	20240705	162800	288809985	2705	2705	2705	2705	0
196	20240705	162700	288809985	2705	2705	2705	2705	0
197	20240705	162600	288809985	2705	2705	2705	2705	0
198	20240705	162500	288809985	2705	2705	2705	2705	0
199	20240705	162400	288809985	2705	2705	2705	2705	0
200	20240705	162300	288809985	2705	2705	2705	2705	0
201	20240705	162200	288809985	2705	2705	2705	2705	0
202	20240705	162100	288809985	2705	2705	2705	2705	0
203	20240705	162000	288809985	2705	2705	2705	2705	0
204	20240705	161900	288809985	2705	2705	2705	2705	0
205	20240705	161800	288809985	2705	2705	2705	2705	0
206	20240705	161700	288809985	2705	2705	2705	2705	0
207	20240705	161600	288809985	2705	2705	2705	2705	0
208	20240705	161500	288809985	2705	2705	2705	2705	0
209	20240705	161400	288809985	2705	2705	2705	2705	0
210	20240705	161300	288809985	2705	2705	2705	2705	0
211	20240705	161200	288809985	2705	2705	2705	2705	0
212	20240705	161100	288809985	2705	2705	2705	2705	4973
213	20240705	161000	288809985	2705	2705	2705	2705	0
214	20240705	160900	288809985	2705	2705	2705	2705	0
215	20240705	160800	288809985	2705	2705	2705	2705	0
216	20240705	160700	288809985	2705	2705	2705	2705	0
217	20240705	160600	288809985	2705	2705	2705	2705	0
218	20240705	160500	288809985	2705	2705	2705	2705	0
219	20240705	160400	288809985	2705	2705	2705	2705	0
220	20240705	160300	288809985	2705	2705	2705	2705	0
221	20240705	160200	288809985	2705	2705	2705	2705	0
222	20240705	160100	288809985	2705	2705	2705	2705	0
223	20240705	160000	288809985	2705	2705	2705	2705	0
224	20240705	155900	288809985	2705	2705	2705	2705	0
225	20240705	155800	288809985	2705	2705	2705	2705	0
226	20240705	155700	288809985	2705	2705	2705	2705	0
227	20240705	155600	288809985	2705	2705	2705	2705	0
228	20240705	155500	288809985	2705	2705	2705	2705	0
229	20240705	155400	288809985	2705	2705	2705	2705	0
230	20240705	155300	288809985	2705	2705	2705	2705	0
231	20240705	155200	288809985	2705	2705	2705	2705	0
232	20240705	155100	288809985	2705	2705	2705	2705	0
233	20240705	155000	288809985	2705	2705	2705	2705	0
234	20240705	154900	288809985	2705	2705	2705	2705	0
235	20240705	154800	288809985	2705	2705	2705	2705	0
236	20240705	154700	288809985	2705	2705	2705	2705	0
237	20240705	154600	288809985	2705	2705	2705	2705	0
238	20240705	154500	288809985	2705	2705	2705	2705	0
239	20240705	154400	288809985	2705	2705	2705	2705	0
240	20240705	154300	288809985	2705	2705	2705	2705	0
241	20240705	154200	288809985	2705	2705	2705	2705	0
242	20240705	154100	288809985	2705	2705	2705	2705	4973
243	20240705	154000	288809985	2705	2705	2705	2705	0
244	20240705	153900	288809985	2705	2705	2705	2705	0
245	20240705	153800	288809985	2705	2705	2705	2705	0
246	20240705	153700	288809985	2705	2705	2705	2705	0
247	20240705	153600	288809985	2705	2705	2705	2705	0
248	20240705	153500	288809985	2705	2705	2705	2705	0
249	20240705	153400	288809985	2705	2705	2705	2705	0
250	20240705	153300	288809985	2705	2705	2705	2705	0
251	20240705	153200	288809985	2705	2705	2705	2705	0
252	20240705	153100	288809985	2705	2705	2705	2705	0
253	20240705	153000	288809985	2705	2705	2705	2705	4973
254	20240705	152900	275358020	2705	2705	2705	2705	0
255	20240705	152800	275358020	2705	2705	2705	2705	0
256	20240705	152700	275358020	2705	2705	2705	2705	0
257	20240705	152600	275358020	2705	2705	2705	2705	0
258	20240705	152500	275358020	2705	2705	2705	2705	0
259	20240705	152400	275358020	2705	2705	2705	2705	0
260	20240705	152300	275358020	2705	2705	2705	2705	0
261	20240705	152200	275358020	2705	2705	2705	2705	0
262	20240705	152100	275358020	2705	2705	2705	2705	0
263	20240705	152000	275358020	2705	2705	2705	2705	0
264	20240705	151900	275358020	2705	2705	2705	2705	374
265	20240705	151800	274346350	2705	2705	2705	2705	980
266	20240705	151700	271695450	2705	2705	2705	2705	55
267	20240705	151600	271546675	2705	2705	2705	2700	183
268	20240705	151500	271051980	2705	2705	2705	2705	741
269	20240705	151400	269047575	2700	2705	2705	2700	104
270	20240705	151300	268766275	2705	2705	2705	2705	51
271	20240705	151200	268628320	2705	2705	2705	2700	161
272	20240705	151100	268192890	2700	2700	2700	2700	0
273	20240705	151000	268192890	2700	2705	2705	2700	6172
274	20240705	150900	251497710	2700	2710	2710	2700	3854
275	20240705	150800	241072385	2710	2710	2710	2705	1924
276	20240705	150700	235863440	2710	2710	2710	2710	0
277	20240705	150600	235863440	2710	2710	2710	2710	0
278	20240705	150500	235863440	2710	2715	2715	2710	500
279	20240705	150400	234508290	2710	2720	2720	2710	659
280	20240705	150300	232719355	2725	2725	2725	2725	70
281	20240705	150200	232528605	2720	2720	2720	2720	2
282	20240705	150100	232523165	2720	2720	2720	2720	0
283	20240705	150000	232523165	2720	2720	2720	2720	0
284	20240705	145900	232523165	2720	2720	2720	2720	0
285	20240705	145800	232523165	2720	2720	2720	2720	0
286	20240705	145700	232523165	2720	2720	2720	2720	0
287	20240705	145600	232523165	2720	2725	2725	2720	310
288	20240705	145500	231679040	2725	2725	2725	2725	0
289	20240705	145400	231679040	2725	2725	2725	2725	0
290	20240705	145300	231679040	2725	2725	2725	2725	738
291	20240705	145200	229667990	2725	2725	2725	2725	10
292	20240705	145100	229640740	2725	2725	2725	2725	0
293	20240705	145000	229640740	2725	2725	2725	2725	0
294	20240705	144900	229640740	2725	2725	2725	2725	0
295	20240705	144800	229640740	2725	2725	2725	2725	0
296	20240705	144700	229640740	2725	2725	2725	2725	0
297	20240705	144600	229640740	2725	2725	2725	2725	0
298	20240705	144500	229640740	2725	2725	2725	2725	0
299	20240705	144400	229640740	2725	2725	2725	2725	2
300	20240705	144300	229635290	2725	2725	2725	2725	0
301	20240705	144200	229635290	2725	2725	2725	2725	1
302	20240705	144100	229632565	2725	2725	2725	2725	0
303	20240705	144000	229632565	2725	2725	2725	2725	0
304	20240705	143900	229632565	2725	2725	2725	2725	0
305	20240705	143800	229632565	2725	2720	2725	2720	4
306	20240705	143700	229621670	2725	2725	2725	2725	10
307	20240705	143600	229594420	2725	2725	2725	2725	159
308	20240705	143500	229161145	2720	2720	2720	2720	208
309	20240705	143400	228595385	2710	2710	2710	2710	0
310	20240705	143300	228595385	2710	2710	2710	2710	0
311	20240705	143200	228595385	2710	2710	2710	2710	0
312	20240705	143100	228595385	2710	2710	2710	2710	2
313	20240705	143000	228589965	2710	2710	2710	2710	0
314	20240705	142900	228589965	2710	2710	2710	2710	250
315	20240705	142800	227912465	2710	2710	2710	2710	1
316	20240705	142700	227909755	2720	2720	2720	2720	50
317	20240705	142600	227773755	2720	2720	2720	2720	20
318	20240705	142500	227719355	2720	2720	2720	2720	0
319	20240705	142400	227719355	2720	2720	2720	2720	4
320	20240705	142300	227708475	2710	2710	2710	2710	0
321	20240705	142200	227708475	2710	2710	2710	2710	1
322	20240705	142100	227705765	2710	2710	2710	2710	0
323	20240705	142000	227705765	2710	2710	2710	2710	100
324	20240705	141900	227434765	2710	2710	2710	2710	22
325	20240705	141800	227375145	2710	2710	2710	2710	78
326	20240705	141700	227163765	2710	2710	2710	2710	0
327	20240705	141600	227163765	2710	2710	2710	2710	239
328	20240705	141500	226516075	2710	2710	2710	2710	0
329	20240705	141400	226516075	2710	2710	2710	2710	0
330	20240705	141300	226516075	2710	2710	2710	2710	0
331	20240705	141200	226516075	2710	2710	2710	2710	0
332	20240705	141100	226516075	2710	2710	2710	2710	0
333	20240705	141000	226516075	2710	2710	2710	2710	39
334	20240705	140900	226410385	2710	2705	2710	2705	232
335	20240705	140800	225782815	2705	2710	2710	2705	897
336	20240705	140700	223353170	2710	2710	2710	2710	3181
337	20240705	140600	214732660	2710	2710	2710	2710	0
338	20240705	140500	214732660	2710	2715	2720	2710	621
339	20240705	140400	213048335	2720	2720	2720	2720	0
340	20240705	140300	213048335	2720	2720	2720	2720	0
341	20240705	140200	213048335	2720	2720	2720	2720	2
342	20240705	140100	213042895	2720	2720	2720	2720	126
343	20240705	140000	212700175	2720	2720	2720	2720	2
344	20240705	135900	212694735	2720	2720	2720	2720	20
345	20240705	135800	212640335	2720	2720	2720	2720	100
346	20240705	135700	212368335	2715	2715	2715	2715	148
347	20240705	135600	211966515	2715	2715	2715	2715	0
348	20240705	135500	211966515	2715	2715	2715	2715	0
349	20240705	135400	211966515	2715	2715	2715	2715	0
350	20240705	135300	211966515	2715	2715	2715	2715	0
351	20240705	135200	211966515	2715	2715	2715	2715	0
352	20240705	135100	211966515	2715	2715	2715	2715	200
353	20240705	135000	211423515	2715	2715	2715	2715	0
354	20240705	134900	211423515	2715	2715	2715	2715	0
355	20240705	134800	211423515	2715	2715	2715	2715	0
356	20240705	134700	211423515	2715	2715	2715	2715	0
357	20240705	134600	211423515	2715	2715	2715	2715	644
358	20240705	134500	209675055	2715	2715	2715	2715	6
359	20240705	134400	209658765	2710	2710	2710	2710	0
360	20240705	134300	209658765	2710	2710	2710	2710	0
361	20240705	134200	209658765	2710	2710	2710	2710	0
362	20240705	134100	209658765	2710	2715	2715	2710	135
363	20240705	134000	209292895	2710	2710	2710	2710	400
364	20240705	133900	208208895	2710	2710	2710	2710	837
365	20240705	133800	205940625	2710	2710	2710	2710	0
366	20240705	133700	205940625	2710	2710	2710	2710	200
367	20240705	133600	205398625	2715	2715	2715	2715	4
368	20240705	133500	205387765	2715	2715	2715	2715	0
369	20240705	133400	205387765	2715	2715	2715	2715	505
370	20240705	133300	204016690	2715	2715	2715	2715	0
371	20240705	133200	204016690	2715	2715	2715	2715	0
372	20240705	133100	204016690	2715	2715	2715	2715	0
373	20240705	133000	204016690	2715	2715	2715	2715	368
374	20240705	132900	203017570	2715	2715	2715	2710	17
375	20240705	132800	202971420	2710	2710	2710	2710	0
376	20240705	132700	202971420	2710	2710	2710	2710	100
377	20240705	132600	202700420	2710	2710	2710	2710	0
378	20240705	132500	202700420	2710	2710	2710	2710	100
379	20240705	132400	202429420	2710	2710	2710	2710	0
380	20240705	132300	202429420	2710	2710	2710	2710	200
381	20240705	132200	201887420	2710	2715	2715	2710	222
382	20240705	132100	201284780	2720	2720	2720	2720	40
383	20240705	132000	201175980	2720	2720	2720	2720	0
384	20240705	131900	201175980	2720	2720	2720	2720	0
385	20240705	131800	201175980	2720	2720	2720	2720	906
386	20240705	131700	198711660	2720	2720	2720	2720	0
387	20240705	131600	198711660	2720	2720	2720	2720	0
388	20240705	131500	198711660	2720	2720	2720	2720	50
389	20240705	131400	198575660	2720	2720	2720	2720	0
390	20240705	131300	198575660	2720	2720	2720	2720	20
391	20240705	131200	198521260	2720	2720	2720	2720	0
392	20240705	131100	198521260	2720	2720	2720	2720	1
393	20240705	131000	198518540	2720	2720	2720	2720	4
394	20240705	130900	198507660	2720	2720	2720	2720	0
395	20240705	130800	198507660	2720	2720	2720	2720	10
396	20240705	130700	198480460	2720	2720	2720	2720	0
397	20240705	130600	198480460	2720	2720	2720	2720	8
398	20240705	130500	198458700	2720	2710	2720	2710	11
399	20240705	130400	198428790	2710	2710	2710	2710	0
400	20240705	130300	198428790	2710	2720	2720	2710	8
401	20240705	130200	198407065	2720	2720	2720	2720	985
402	20240705	130100	195727865	2720	2720	2720	2720	0
403	20240705	130000	195727865	2720	2720	2720	2720	2
404	20240705	125900	195722425	2720	2720	2720	2720	7
405	20240705	125800	195703385	2720	2720	2720	2720	0
406	20240705	125700	195703385	2720	2720	2720	2720	0
407	20240705	125600	195703385	2720	2720	2720	2720	0
408	20240705	125500	195703385	2720	2720	2720	2720	36
409	20240705	125400	195605465	2710	2710	2710	2710	0
410	20240705	125300	195605465	2710	2710	2710	2710	201
411	20240705	125200	195060755	2710	2710	2710	2710	214
412	20240705	125100	194480815	2710	2720	2720	2710	366
413	20240705	125000	193488455	2720	2720	2720	2720	100
414	20240705	124900	193216455	2705	2705	2705	2705	150
415	20240705	124800	192810705	2705	2705	2705	2705	0
416	20240705	124700	192810705	2705	2705	2705	2705	0
417	20240705	124600	192810705	2705	2705	2705	2705	0
418	20240705	124500	192810705	2705	2705	2705	2705	300
419	20240705	124400	191999205	2705	2710	2710	2705	1757
420	20240705	124300	187237740	2720	2720	2720	2720	1
421	20240705	124200	187235020	2720	2720	2720	2720	0
422	20240705	124100	187235020	2720	2715	2720	2715	40
423	20240705	124000	187126260	2710	2710	2710	2710	0
424	20240705	123900	187126260	2710	2715	2715	2710	1102
425	20240705	123800	184139835	2715	2715	2715	2715	0
426	20240705	123700	184139835	2715	2715	2715	2715	920
427	20240705	123600	181642035	2715	2715	2715	2715	10
428	20240705	123500	181614885	2715	2710	2715	2710	292
429	20240705	123400	180823505	2710	2710	2710	2710	1212
430	20240705	123300	177538985	2710	2710	2715	2705	1415
431	20240705	123200	173709260	2710	2710	2710	2710	200
432	20240705	123100	173167260	2710	2705	2715	2705	131
433	20240705	123000	172812595	2710	2720	2720	2705	90
434	20240705	122900	172568520	2710	2710	2710	2710	241
435	20240705	122800	171915410	2710	2725	2725	2710	5243
436	20240705	122700	157686780	2715	2715	2715	2715	0
437	20240705	122600	157686780	2715	2720	2725	2715	2232
438	20240705	122500	151615745	2725	2725	2725	2725	2
439	20240705	122400	151610295	2730	2730	2730	2730	0
440	20240705	122300	151610295	2730	2730	2730	2730	0
441	20240705	122200	151610295	2730	2730	2730	2730	6
442	20240705	122100	151593915	2730	2730	2730	2730	1
443	20240705	122000	151591185	2730	2730	2730	2730	105
444	20240705	121900	151304535	2730	2730	2730	2730	0
445	20240705	121800	151304535	2730	2730	2730	2730	0
446	20240705	121700	151304535	2730	2730	2730	2720	9333
447	20240705	121600	125876220	2730	2730	2730	2730	0
448	20240705	121500	125876220	2730	2730	2730	2730	0
449	20240705	121400	125876220	2730	2730	2730	2730	0
450	20240705	121300	125876220	2730	2730	2730	2730	2769
451	20240705	121200	118316850	2730	2730	2730	2730	434
452	20240705	121100	117132030	2735	2735	2735	2735	0
453	20240705	121000	117132030	2735	2735	2735	2735	0
454	20240705	120900	117132030	2735	2735	2735	2735	0
455	20240705	120800	117132030	2735	2735	2735	2735	0
456	20240705	120700	117132030	2735	2735	2735	2735	0
457	20240705	120600	117132030	2735	2740	2740	2735	477
458	20240705	120500	115827410	2740	2740	2740	2740	95
459	20240705	120400	115567110	2735	2735	2735	2735	0
460	20240705	120300	115567110	2735	2735	2735	2735	600
461	20240705	120200	113926110	2735	2735	2735	2735	0
462	20240705	120100	113926110	2735	2735	2735	2735	0
463	20240705	120000	113926110	2735	2735	2735	2735	0
464	20240705	115900	113926110	2735	2735	2735	2735	0
465	20240705	115800	113926110	2735	2735	2735	2735	0
466	20240705	115700	113926110	2735	2735	2735	2735	0
467	20240705	115600	113926110	2735	2735	2735	2735	2
468	20240705	115500	113920640	2735	2735	2735	2735	59
469	20240705	115400	113759275	2735	2735	2735	2735	30
470	20240705	115300	113677225	2730	2730	2730	2730	0
471	20240705	115200	113677225	2730	2730	2730	2730	1000
472	20240705	115100	110947225	2735	2735	2735	2735	109
473	20240705	115000	110649110	2735	2735	2735	2735	0
474	20240705	114900	110649110	2735	2735	2735	2735	0
475	20240705	114800	110649110	2735	2735	2735	2735	0
476	20240705	114700	110649110	2735	2735	2735	2735	0
477	20240705	114600	110649110	2735	2735	2735	2735	1
478	20240705	114500	110646375	2730	2730	2730	2730	0
479	20240705	114400	110646375	2730	2730	2730	2730	3
480	20240705	114300	110638185	2730	2730	2730	2730	244
481	20240705	114200	109972065	2735	2735	2735	2735	106
482	20240705	114100	109682155	2735	2735	2735	2735	0
483	20240705	114000	109682155	2735	2735	2735	2735	0
484	20240705	113900	109682155	2735	2735	2735	2735	0
485	20240705	113800	109682155	2735	2735	2735	2735	0
486	20240705	113700	109682155	2735	2735	2735	2735	51
487	20240705	113600	109542670	2735	2735	2735	2735	249
488	20240705	113500	108861655	2735	2735	2735	2735	200
489	20240705	113400	108314655	2740	2740	2740	2740	3
490	20240705	113300	108306435	2740	2740	2740	2740	2
491	20240705	113200	108300955	2740	2740	2740	2740	0
492	20240705	113100	108300955	2740	2740	2740	2740	772
493	20240705	113000	106185675	2740	2740	2740	2740	0
494	20240705	112900	106185675	2740	2740	2740	2740	100
495	20240705	112800	105911675	2740	2740	2740	2740	0
496	20240705	112700	105911675	2740	2740	2740	2740	38
497	20240705	112600	105807555	2735	2735	2735	2735	0
498	20240705	112500	105807555	2735	2735	2735	2735	0
499	20240705	112400	105807555	2735	2735	2735	2735	0
500	20240705	112300	105807555	2735	2735	2735	2735	0
501	20240705	112200	105807555	2735	2735	2735	2735	0
502	20240705	112100	105807555	2735	2735	2735	2735	0
503	20240705	112000	105807555	2735	2735	2735	2735	1
504	20240705	111900	105804820	2740	2740	2740	2740	0
505	20240705	111800	105804820	2740	2740	2740	2740	0
506	20240705	111700	105804820	2740	2740	2740	2740	20
507	20240705	111600	105750020	2740	2740	2740	2740	20
508	20240705	111500	105695220	2740	2740	2740	2740	10
509	20240705	111400	105667820	2740	2740	2740	2740	0
510	20240705	111300	105667820	2740	2740	2740	2740	5
511	20240705	111200	105654120	2740	2740	2740	2740	454
512	20240705	111100	104410160	2740	2740	2740	2740	0
513	20240705	111000	104410160	2740	2740	2740	2740	0
514	20240705	110900	104410160	2740	2740	2740	2740	100
515	20240705	110800	104136160	2745	2745	2745	2745	101
516	20240705	110700	103858915	2745	2745	2745	2745	1
517	20240705	110600	103856170	2745	2745	2745	2745	0
518	20240705	110500	103856170	2745	2745	2745	2745	0
519	20240705	110400	103856170	2745	2745	2745	2745	1
520	20240705	110300	103853425	2745	2745	2745	2745	201
521	20240705	110200	103301680	2745	2745	2745	2745	291
522	20240705	110100	102502885	2740	2740	2740	2740	0
523	20240705	110000	102502885	2740	2740	2740	2740	0
524	20240705	105900	102502885	2740	2740	2740	2740	0
525	20240705	105800	102502885	2740	2740	2740	2740	0
526	20240705	105700	102502885	2740	2740	2740	2740	2
527	20240705	105600	102497405	2735	2735	2735	2735	0
528	20240705	105500	102497405	2735	2735	2735	2735	1
529	20240705	105400	102494670	2735	2740	2740	2735	8
530	20240705	105300	102472765	2745	2745	2745	2745	0
531	20240705	105200	102472765	2745	2745	2745	2745	0
532	20240705	105100	102472765	2745	2745	2745	2745	0
533	20240705	105000	102472765	2745	2745	2745	2745	0
534	20240705	104900	102472765	2745	2745	2745	2745	120
535	20240705	104800	102143365	2745	2740	2745	2740	599
536	20240705	104700	100501605	2735	2735	2735	2735	0
537	20240705	104600	100501605	2735	2735	2735	2735	200
538	20240705	104500	99954605	2735	2735	2735	2735	0
539	20240705	104400	99954605	2735	2735	2735	2735	0
540	20240705	104300	99954605	2735	2735	2735	2735	0
541	20240705	104200	99954605	2735	2735	2735	2735	331
542	20240705	104100	99049320	2725	2725	2725	2725	0
543	20240705	104000	99049320	2725	2730	2730	2725	301
544	20240705	103900	98229090	2725	2730	2730	2725	680
545	20240705	103800	96372695	2730	2730	2730	2730	100
546	20240705	103700	96099695	2730	2730	2730	2730	200
547	20240705	103600	95553695	2730	2740	2740	2730	1280
548	20240705	103500	92053570	2740	2740	2740	2740	0
549	20240705	103400	92053570	2740	2740	2740	2740	0
550	20240705	103300	92053570	2740	2740	2740	2740	0
551	20240705	103200	92053570	2740	2740	2740	2740	0
552	20240705	103100	92053570	2740	2740	2740	2740	0
553	20240705	103000	92053570	2740	2740	2740	2740	0
554	20240705	102900	92053570	2740	2740	2740	2740	0
555	20240705	102800	92053570	2740	2740	2740	2740	302
556	20240705	102700	91226090	2755	2755	2755	2755	0
557	20240705	102600	91226090	2755	2755	2755	2755	0
558	20240705	102500	91226090	2755	2755	2755	2755	2
559	20240705	102400	91220580	2740	2740	2740	2740	0
560	20240705	102300	91220580	2740	2740	2740	2740	1255
561	20240705	102200	87781880	2755	2755	2755	2755	0
562	20240705	102100	87781880	2755	2755	2755	2755	0
563	20240705	102000	87781880	2755	2755	2755	2755	0
564	20240705	101900	87781880	2755	2755	2755	2755	0
565	20240705	101800	87781880	2755	2755	2755	2755	12
566	20240705	101700	87748820	2755	2750	2755	2750	250
567	20240705	101600	87061070	2740	2740	2740	2740	0
568	20240705	101500	87061070	2740	2740	2740	2740	0
569	20240705	101400	87061070	2740	2740	2740	2740	0
570	20240705	101300	87061070	2740	2740	2740	2740	515
571	20240705	101200	85649970	2740	2740	2740	2740	10
572	20240705	101100	85622570	2750	2750	2750	2750	5
573	20240705	101000	85608820	2750	2750	2750	2750	2
574	20240705	100900	85603320	2750	2750	2750	2750	0
575	20240705	100800	85603320	2750	2750	2750	2750	0
576	20240705	100700	85603320	2750	2750	2750	2750	101
577	20240705	100600	85325570	2750	2750	2750	2750	0
578	20240705	100500	85325570	2750	2750	2750	2750	0
579	20240705	100400	85325570	2750	2750	2750	2750	38
580	20240705	100300	85221070	2750	2750	2750	2750	5
581	20240705	100200	85207320	2750	2750	2750	2750	0
582	20240705	100100	85207320	2750	2750	2750	2750	5
583	20240705	100000	85193570	2750	2750	2750	2750	225
584	20240705	095900	84574820	2750	2750	2750	2750	0
585	20240705	095800	84574820	2750	2750	2750	2750	0
586	20240705	095700	84574820	2750	2750	2750	2750	13
587	20240705	095600	84539070	2750	2750	2750	2750	0
588	20240705	095500	84539070	2750	2750	2750	2750	0
589	20240705	095400	84539070	2750	2750	2750	2750	0
590	20240705	095300	84539070	2750	2750	2750	2750	0
591	20240705	095200	84539070	2750	2750	2750	2750	0
592	20240705	095100	84539070	2750	2750	2750	2750	501
593	20240705	095000	83161320	2740	2740	2740	2740	127
594	20240705	094900	82813340	2740	2740	2740	2740	1
595	20240705	094800	82810600	2750	2750	2750	2750	2
596	20240705	094700	82805100	2735	2735	2735	2735	0
597	20240705	094600	82805100	2735	2735	2735	2735	99
598	20240705	094500	82534335	2735	2760	2760	2735	24
599	20240705	094400	82468330	2760	2760	2760	2760	0
600	20240705	094300	82468330	2760	2760	2760	2760	2
601	20240705	094200	82462810	2760	2760	2760	2760	740
602	20240705	094100	80420410	2760	2760	2760	2760	4
603	20240705	094000	80409370	2760	2760	2760	2760	0
604	20240705	093900	80409370	2760	2760	2760	2760	0
605	20240705	093800	80409370	2760	2755	2760	2755	396
606	20240705	093700	79318260	2750	2750	2750	2750	0
607	20240705	093600	79318260	2750	2740	2750	2740	6032
608	20240705	093500	62789480	2735	2735	2735	2735	33
609	20240705	093400	62699225	2730	2730	2730	2730	0
610	20240705	093300	62699225	2730	2730	2730	2730	177
611	20240705	093200	62216015	2735	2730	2735	2730	5
612	20240705	093100	62202360	2735	2735	2735	2735	2
613	20240705	093000	62196890	2735	2735	2735	2735	1
614	20240705	092900	62194155	2740	2740	2740	2740	0
615	20240705	092800	62194155	2740	2740	2740	2740	0
616	20240705	092700	62194155	2740	2740	2740	2740	0
617	20240705	092600	62194155	2740	2740	2740	2740	573
618	20240705	092500	60624135	2725	2725	2725	2725	1
619	20240705	092400	60621410	2740	2740	2740	2740	5
620	20240705	092300	60607710	2740	2730	2740	2710	10392
621	20240705	092200	32427565	2730	2755	2755	2730	10051
622	20240705	092100	4970015	2755	2755	2755	2755	48
623	20240705	092000	4837775	2755	2755	2755	2755	0
624	20240705	091900	4837775	2755	2755	2755	2755	0
625	20240705	091800	4837775	2755	2755	2755	2755	154
626	20240705	091700	4413505	2750	2750	2750	2750	5
627	20240705	091600	4399755	2755	2755	2755	2755	100
628	20240705	091500	4124255	2755	2755	2755	2755	0
629	20240705	091400	4124255	2755	2755	2755	2755	0
630	20240705	091300	4124255	2755	2755	2755	2755	200
631	20240705	091200	3573255	2755	2755	2755	2755	0
632	20240705	091100	3573255	2755	2755	2755	2755	0
633	20240705	091000	3573255	2755	2755	2755	2755	200
634	20240705	090900	3022255	2750	2750	2750	2750	0
635	20240705	090800	3022255	2750	2750	2750	2750	100
636	20240705	090700	2747255	2755	2755	2755	2755	15
637	20240705	090600	2705930	2755	2755	2755	2755	0
638	20240705	090500	2705930	2755	2760	2760	2755	476
639	20240705	090400	1393535	2765	2765	2765	2765	101
640	20240705	090300	1114270	2770	2770	2770	2770	110
641	20240705	090200	809570	2770	2775	2780	2770	130
642	20240705	090100	448740	2770	2770	2770	2770	101
643	20240705	090000	168970	2770	2770	2770	2770	61