KissMeData/058860/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194400	147172110	2705	2705	2705	2705	221
3	20240703	194300	147172110	2705	2705	2705	2705	0
4	20240703	194200	147172110	2705	2705	2705	2705	0
5	20240703	194100	147172110	2705	2705	2705	2705	0
6	20240703	194000	147172110	2705	2705	2705	2705	0
7	20240703	193900	147172110	2705	2705	2705	2705	0
8	20240703	193800	147172110	2705	2705	2705	2705	0
9	20240703	193700	147172110	2705	2705	2705	2705	0
10	20240703	193600	147172110	2705	2705	2705	2705	0
11	20240703	193500	147172110	2705	2705	2705	2705	0
12	20240703	193400	147172110	2705	2705	2705	2705	0
13	20240703	193300	147172110	2705	2705	2705	2705	0
14	20240703	193200	147172110	2705	2705	2705	2705	0
15	20240703	193100	147172110	2705	2705	2705	2705	0
16	20240703	193000	147172110	2705	2705	2705	2705	0
17	20240703	192900	147172110	2705	2705	2705	2705	0
18	20240703	192800	147172110	2705	2705	2705	2705	0
19	20240703	192700	147172110	2705	2705	2705	2705	0
20	20240703	192600	147172110	2705	2705	2705	2705	0
21	20240703	192500	147172110	2705	2705	2705	2705	0
22	20240703	192400	147172110	2705	2705	2705	2705	0
23	20240703	192300	147172110	2705	2705	2705	2705	0
24	20240703	192200	147172110	2705	2705	2705	2705	0
25	20240703	192100	147172110	2705	2705	2705	2705	0
26	20240703	192000	147172110	2705	2705	2705	2705	0
27	20240703	191900	147172110	2705	2705	2705	2705	0
28	20240703	191800	147172110	2705	2705	2705	2705	0
29	20240703	191700	147172110	2705	2705	2705	2705	0
30	20240703	191600	147172110	2705	2705	2705	2705	0
31	20240703	191500	147172110	2705	2705	2705	2705	0
32	20240703	191400	147172110	2705	2705	2705	2705	221
33	20240703	191300	147172110	2705	2705	2705	2705	0
34	20240703	191200	147172110	2705	2705	2705	2705	0
35	20240703	191100	147172110	2705	2705	2705	2705	0
36	20240703	191000	147172110	2705	2705	2705	2705	0
37	20240703	190900	147172110	2705	2705	2705	2705	0
38	20240703	190800	147172110	2705	2705	2705	2705	0
39	20240703	190700	147172110	2705	2705	2705	2705	0
40	20240703	190600	147172110	2705	2705	2705	2705	0
41	20240703	190500	147172110	2705	2705	2705	2705	0
42	20240703	190400	147172110	2705	2705	2705	2705	0
43	20240703	190300	147172110	2705	2705	2705	2705	0
44	20240703	190200	147172110	2705	2705	2705	2705	0
45	20240703	190100	147172110	2705	2705	2705	2705	0
46	20240703	190000	147172110	2705	2705	2705	2705	0
47	20240703	185900	147172110	2705	2705	2705	2705	0
48	20240703	185800	147172110	2705	2705	2705	2705	0
49	20240703	185700	147172110	2705	2705	2705	2705	0
50	20240703	185600	147172110	2705	2705	2705	2705	0
51	20240703	185500	147172110	2705	2705	2705	2705	0
52	20240703	185400	147172110	2705	2705	2705	2705	0
53	20240703	185300	147172110	2705	2705	2705	2705	0
54	20240703	185200	147172110	2705	2705	2705	2705	0
55	20240703	185100	147172110	2705	2705	2705	2705	0
56	20240703	185000	147172110	2705	2705	2705	2705	0
57	20240703	184900	147172110	2705	2705	2705	2705	0
58	20240703	184800	147172110	2705	2705	2705	2705	0
59	20240703	184700	147172110	2705	2705	2705	2705	0
60	20240703	184600	147172110	2705	2705	2705	2705	0
61	20240703	184500	147172110	2705	2705	2705	2705	0
62	20240703	184400	147172110	2705	2705	2705	2705	221
63	20240703	184300	147172110	2705	2705	2705	2705	0
64	20240703	184200	147172110	2705	2705	2705	2705	0
65	20240703	184100	147172110	2705	2705	2705	2705	0
66	20240703	184000	147172110	2705	2705	2705	2705	0
67	20240703	183900	147172110	2705	2705	2705	2705	0
68	20240703	183800	147172110	2705	2705	2705	2705	0
69	20240703	183700	147172110	2705	2705	2705	2705	0
70	20240703	183600	147172110	2705	2705	2705	2705	0
71	20240703	183500	147172110	2705	2705	2705	2705	0
72	20240703	183400	147172110	2705	2705	2705	2705	0
73	20240703	183300	147172110	2705	2705	2705	2705	0
74	20240703	183200	147172110	2705	2705	2705	2705	0
75	20240703	183100	147172110	2705	2705	2705	2705	0
76	20240703	183000	147172110	2705	2705	2705	2705	0
77	20240703	182900	147172110	2705	2705	2705	2705	0
78	20240703	182800	147172110	2705	2705	2705	2705	0
79	20240703	182700	147172110	2705	2705	2705	2705	0
80	20240703	182600	147172110	2705	2705	2705	2705	0
81	20240703	182500	147172110	2705	2705	2705	2705	0
82	20240703	182400	147172110	2705	2705	2705	2705	0
83	20240703	182300	147172110	2705	2705	2705	2705	0
84	20240703	182200	147172110	2705	2705	2705	2705	0
85	20240703	182100	147172110	2705	2705	2705	2705	0
86	20240703	182000	147172110	2705	2705	2705	2705	0
87	20240703	181900	147172110	2705	2705	2705	2705	0
88	20240703	181800	147172110	2705	2705	2705	2705	0
89	20240703	181700	147172110	2705	2705	2705	2705	0
90	20240703	181600	147172110	2705	2705	2705	2705	0
91	20240703	181500	147172110	2705	2705	2705	2705	0
92	20240703	181400	147172110	2705	2705	2705	2705	221
93	20240703	181300	147172110	2705	2705	2705	2705	0
94	20240703	181200	147172110	2705	2705	2705	2705	0
95	20240703	181100	147172110	2705	2705	2705	2705	0
96	20240703	181000	147172110	2705	2705	2705	2705	0
97	20240703	180900	147172110	2705	2705	2705	2705	0
98	20240703	180800	147172110	2705	2705	2705	2705	0
99	20240703	180700	147172110	2705	2705	2705	2705	0
100	20240703	180600	147172110	2705	2705	2705	2705	0
101	20240703	180500	147172110	2705	2705	2705	2705	0
102	20240703	180400	147172110	2705	2705	2705	2705	0
103	20240703	180300	147172110	2705	2705	2705	2705	0
104	20240703	180200	147172110	2705	2705	2705	2705	0
105	20240703	180100	147172110	2705	2705	2705	2705	0
106	20240703	180000	147172110	2705	2705	2705	2705	0
107	20240703	175900	147172110	2705	2705	2705	2705	0
108	20240703	175800	147172110	2705	2705	2705	2705	0
109	20240703	175700	147172110	2705	2705	2705	2705	0
110	20240703	175600	147172110	2705	2705	2705	2705	0
111	20240703	175500	147172110	2705	2705	2705	2705	0
112	20240703	175400	147172110	2705	2705	2705	2705	0
113	20240703	175300	147172110	2705	2705	2705	2705	0
114	20240703	175200	147172110	2705	2705	2705	2705	0
115	20240703	175100	147172110	2705	2705	2705	2705	0
116	20240703	175000	147172110	2705	2705	2705	2705	0
117	20240703	174900	147172110	2705	2705	2705	2705	0
118	20240703	174800	147172110	2705	2705	2705	2705	0
119	20240703	174700	147172110	2705	2705	2705	2705	0
120	20240703	174600	147172110	2705	2705	2705	2705	0
121	20240703	174500	147172110	2705	2705	2705	2705	0
122	20240703	174400	147172110	2705	2705	2705	2705	221
123	20240703	174300	147172110	2705	2705	2705	2705	0
124	20240703	174200	147172110	2705	2705	2705	2705	0
125	20240703	174100	147172110	2705	2705	2705	2705	0
126	20240703	174000	147172110	2705	2705	2705	2705	0
127	20240703	173900	147172110	2705	2705	2705	2705	0
128	20240703	173800	147172110	2705	2705	2705	2705	0
129	20240703	173700	147172110	2705	2705	2705	2705	0
130	20240703	173600	147172110	2705	2705	2705	2705	0
131	20240703	173500	147172110	2705	2705	2705	2705	0
132	20240703	173400	147172110	2705	2705	2705	2705	0
133	20240703	173300	147172110	2705	2705	2705	2705	0
134	20240703	173200	147172110	2705	2705	2705	2705	0
135	20240703	173100	147172110	2705	2705	2705	2705	0
136	20240703	173000	147172110	2705	2705	2705	2705	0
137	20240703	172900	147172110	2705	2705	2705	2705	0
138	20240703	172800	147172110	2705	2705	2705	2705	0
139	20240703	172700	147172110	2705	2705	2705	2705	0
140	20240703	172600	147172110	2705	2705	2705	2705	0
141	20240703	172500	147172110	2705	2705	2705	2705	0
142	20240703	172400	147172110	2705	2705	2705	2705	0
143	20240703	172300	147172110	2705	2705	2705	2705	0
144	20240703	172200	147172110	2705	2705	2705	2705	0
145	20240703	172100	147172110	2705	2705	2705	2705	0
146	20240703	172000	147172110	2705	2705	2705	2705	0
147	20240703	171900	147172110	2705	2705	2705	2705	0
148	20240703	171800	147172110	2705	2705	2705	2705	0
149	20240703	171700	147172110	2705	2705	2705	2705	0
150	20240703	171600	147172110	2705	2705	2705	2705	0
151	20240703	171500	147172110	2705	2705	2705	2705	0
152	20240703	171400	147172110	2705	2705	2705	2705	221
153	20240703	171300	147172110	2705	2705	2705	2705	0
154	20240703	171200	147172110	2705	2705	2705	2705	0
155	20240703	171100	147172110	2705	2705	2705	2705	0
156	20240703	171000	147172110	2705	2705	2705	2705	0
157	20240703	170900	147172110	2705	2705	2705	2705	0
158	20240703	170800	147172110	2705	2705	2705	2705	0
159	20240703	170700	147172110	2705	2705	2705	2705	0
160	20240703	170600	147172110	2705	2705	2705	2705	0
161	20240703	170500	147172110	2705	2705	2705	2705	0
162	20240703	170400	147172110	2705	2705	2705	2705	0
163	20240703	170300	147172110	2705	2705	2705	2705	0
164	20240703	170200	147172110	2705	2705	2705	2705	0
165	20240703	170100	147172110	2705	2705	2705	2705	0
166	20240703	170000	147172110	2705	2705	2705	2705	0
167	20240703	165900	147172110	2705	2705	2705	2705	0
168	20240703	165800	147172110	2705	2705	2705	2705	0
169	20240703	165700	147172110	2705	2705	2705	2705	0
170	20240703	165600	147172110	2705	2705	2705	2705	0
171	20240703	165500	147172110	2705	2705	2705	2705	0
172	20240703	165400	147172110	2705	2705	2705	2705	0
173	20240703	165300	147172110	2705	2705	2705	2705	0
174	20240703	165200	147172110	2705	2705	2705	2705	0
175	20240703	165100	147172110	2705	2705	2705	2705	0
176	20240703	165000	147172110	2705	2705	2705	2705	0
177	20240703	164900	147172110	2705	2705	2705	2705	0
178	20240703	164800	147172110	2705	2705	2705	2705	0
179	20240703	164700	147172110	2705	2705	2705	2705	0
180	20240703	164600	147172110	2705	2705	2705	2705	0
181	20240703	164500	147172110	2705	2705	2705	2705	0
182	20240703	164400	147172110	2705	2705	2705	2705	221
183	20240703	164300	147172110	2705	2705	2705	2705	0
184	20240703	164200	147172110	2705	2705	2705	2705	0
185	20240703	164100	147172110	2705	2705	2705	2705	0
186	20240703	164000	147172110	2705	2705	2705	2705	0
187	20240703	163900	147172110	2705	2705	2705	2705	0
188	20240703	163800	147172110	2705	2705	2705	2705	0
189	20240703	163700	147172110	2705	2705	2705	2705	0
190	20240703	163600	147172110	2705	2705	2705	2705	0
191	20240703	163500	147172110	2705	2705	2705	2705	0
192	20240703	163400	147172110	2705	2705	2705	2705	0
193	20240703	163300	147172110	2705	2705	2705	2705	0
194	20240703	163200	147172110	2705	2705	2705	2705	0
195	20240703	163100	147172110	2705	2705	2705	2705	0
196	20240703	163000	147172110	2705	2705	2705	2705	0
197	20240703	162900	147172110	2705	2705	2705	2705	0
198	20240703	162800	147172110	2705	2705	2705	2705	0
199	20240703	162700	147172110	2705	2705	2705	2705	0
200	20240703	162600	147172110	2705	2705	2705	2705	0
201	20240703	162500	147172110	2705	2705	2705	2705	0
202	20240703	162400	147172110	2705	2705	2705	2705	0
203	20240703	162300	147172110	2705	2705	2705	2705	0
204	20240703	162200	147172110	2705	2705	2705	2705	0
205	20240703	162100	147172110	2705	2705	2705	2705	0
206	20240703	162000	147172110	2705	2705	2705	2705	0
207	20240703	161900	147172110	2705	2705	2705	2705	0
208	20240703	161800	147172110	2705	2705	2705	2705	0
209	20240703	161700	147172110	2705	2705	2705	2705	0
210	20240703	161600	147172110	2705	2705	2705	2705	0
211	20240703	161500	147172110	2705	2705	2705	2705	0
212	20240703	161400	147172110	2705	2705	2705	2705	221
213	20240703	161300	147172110	2705	2705	2705	2705	0
214	20240703	161200	147172110	2705	2705	2705	2705	0
215	20240703	161100	147172110	2705	2705	2705	2705	0
216	20240703	161000	147172110	2705	2705	2705	2705	0
217	20240703	160900	147172110	2705	2705	2705	2705	0
218	20240703	160800	147172110	2705	2705	2705	2705	0
219	20240703	160700	147172110	2705	2705	2705	2705	0
220	20240703	160600	147172110	2705	2705	2705	2705	0
221	20240703	160500	147172110	2705	2705	2705	2705	0
222	20240703	160400	147172110	2705	2705	2705	2705	0
223	20240703	160300	147172110	2705	2705	2705	2705	0
224	20240703	160200	147172110	2705	2705	2705	2705	0
225	20240703	160100	147172110	2705	2705	2705	2705	0
226	20240703	160000	147172110	2705	2705	2705	2705	0
227	20240703	155900	147172110	2705	2705	2705	2705	0
228	20240703	155800	147172110	2705	2705	2705	2705	0
229	20240703	155700	147172110	2705	2705	2705	2705	0
230	20240703	155600	147172110	2705	2705	2705	2705	0
231	20240703	155500	147172110	2705	2705	2705	2705	0
232	20240703	155400	147172110	2705	2705	2705	2705	0
233	20240703	155300	147172110	2705	2705	2705	2705	0
234	20240703	155200	147172110	2705	2705	2705	2705	0
235	20240703	155100	147172110	2705	2705	2705	2705	0
236	20240703	155000	147172110	2705	2705	2705	2705	0
237	20240703	154900	147172110	2705	2705	2705	2705	0
238	20240703	154800	147172110	2705	2705	2705	2705	0
239	20240703	154700	147172110	2705	2705	2705	2705	0
240	20240703	154600	147172110	2705	2705	2705	2705	0
241	20240703	154500	147172110	2705	2705	2705	2705	0
242	20240703	154400	147172110	2705	2705	2705	2705	221
243	20240703	154300	147172110	2705	2705	2705	2705	0
244	20240703	154200	147172110	2705	2705	2705	2705	0
245	20240703	154100	147172110	2705	2705	2705	2705	0
246	20240703	154000	147172110	2705	2705	2705	2705	0
247	20240703	153900	147172110	2705	2705	2705	2705	0
248	20240703	153800	147172110	2705	2705	2705	2705	0
249	20240703	153700	147172110	2705	2705	2705	2705	0
250	20240703	153600	147172110	2705	2705	2705	2705	0
251	20240703	153500	147172110	2705	2705	2705	2705	0
252	20240703	153400	147172110	2705	2705	2705	2705	0
253	20240703	153300	147172110	2705	2705	2705	2705	0
254	20240703	153200	147172110	2705	2705	2705	2705	0
255	20240703	153100	147172110	2705	2705	2705	2705	0
256	20240703	153000	147172110	2705	2705	2705	2705	221
257	20240703	152900	146574305	2705	2705	2705	2705	0
258	20240703	152800	146574305	2705	2705	2705	2705	0
259	20240703	152700	146574305	2705	2705	2705	2705	0
260	20240703	152600	146574305	2705	2705	2705	2705	0
261	20240703	152500	146574305	2705	2705	2705	2705	0
262	20240703	152400	146574305	2705	2705	2705	2705	0
263	20240703	152300	146574305	2705	2705	2705	2705	0
264	20240703	152200	146574305	2705	2705	2705	2705	0
265	20240703	152100	146574305	2705	2705	2705	2705	0
266	20240703	152000	146574305	2705	2705	2705	2705	0
267	20240703	151900	146574305	2705	2705	2705	2705	112
268	20240703	151800	146271345	2705	2695	2705	2695	370
269	20240703	151700	145274185	2705	2700	2705	2700	265
270	20240703	151600	144558320	2695	2695	2695	2695	13
271	20240703	151500	144523285	2695	2695	2695	2695	0
272	20240703	151400	144523285	2695	2695	2695	2695	0
273	20240703	151300	144523285	2695	2695	2695	2695	195
274	20240703	151200	143997760	2695	2695	2695	2695	0
275	20240703	151100	143997760	2695	2695	2695	2695	38
276	20240703	151000	143895350	2700	2700	2700	2700	0
277	20240703	150900	143895350	2700	2700	2700	2700	8
278	20240703	150800	143873750	2695	2695	2695	2695	0
279	20240703	150700	143873750	2695	2695	2695	2695	0
280	20240703	150600	143873750	2695	2695	2695	2695	0
281	20240703	150500	143873750	2695	2695	2695	2695	0
282	20240703	150400	143873750	2695	2695	2695	2695	0
283	20240703	150300	143873750	2695	2700	2700	2695	1056
284	20240703	150200	141025050	2700	2700	2700	2700	0
285	20240703	150100	141025050	2700	2700	2700	2700	50
286	20240703	150000	140890050	2700	2700	2700	2700	1129
287	20240703	145900	137841750	2700	2700	2700	2700	6
288	20240703	145800	137825550	2700	2705	2705	2700	351
289	20240703	145700	136877845	2700	2700	2700	2700	17
290	20240703	145600	136831945	2705	2705	2705	2705	0
291	20240703	145500	136831945	2705	2705	2705	2705	0
292	20240703	145400	136831945	2705	2705	2705	2705	0
293	20240703	145300	136831945	2705	2705	2705	2705	0
294	20240703	145200	136831945	2705	2705	2705	2705	0
295	20240703	145100	136831945	2705	2705	2705	2705	0
296	20240703	145000	136831945	2705	2705	2705	2705	0
297	20240703	144900	136831945	2705	2705	2705	2705	98
298	20240703	144800	136566855	2705	2705	2705	2705	37
299	20240703	144700	136466770	2705	2705	2705	2705	0
300	20240703	144600	136466770	2705	2705	2705	2705	0
301	20240703	144500	136466770	2705	2705	2705	2705	0
302	20240703	144400	136466770	2705	2705	2705	2705	0
303	20240703	144300	136466770	2705	2705	2705	2705	0
304	20240703	144200	136466770	2705	2705	2705	2705	0
305	20240703	144100	136466770	2705	2705	2705	2705	0
306	20240703	144000	136466770	2705	2705	2705	2705	0
307	20240703	143900	136466770	2705	2705	2705	2705	0
308	20240703	143800	136466770	2705	2705	2705	2705	0
309	20240703	143700	136466770	2705	2700	2705	2700	142
310	20240703	143600	136083365	2700	2700	2700	2700	0
311	20240703	143500	136083365	2700	2700	2700	2700	15
312	20240703	143400	136042865	2705	2705	2705	2705	10
313	20240703	143300	136015815	2705	2705	2705	2705	0
314	20240703	143200	136015815	2705	2705	2705	2705	0
315	20240703	143100	136015815	2705	2705	2705	2705	0
316	20240703	143000	136015815	2705	2705	2705	2705	0
317	20240703	142900	136015815	2705	2705	2705	2705	0
318	20240703	142800	136015815	2705	2705	2705	2705	0
319	20240703	142700	136015815	2705	2705	2705	2705	0
320	20240703	142600	136015815	2705	2705	2705	2705	37
321	20240703	142500	135915730	2705	2705	2705	2705	0
322	20240703	142400	135915730	2705	2705	2705	2705	2
323	20240703	142300	135910320	2700	2700	2700	2700	0
324	20240703	142200	135910320	2700	2700	2700	2700	301
325	20240703	142100	135097620	2705	2705	2705	2705	0
326	20240703	142000	135097620	2705	2705	2705	2705	0
327	20240703	141900	135097620	2705	2705	2705	2705	0
328	20240703	141800	135097620	2705	2700	2705	2700	66
329	20240703	141700	134919415	2700	2700	2700	2700	110
330	20240703	141600	134622415	2705	2705	2705	2705	1
331	20240703	141500	134619710	2695	2695	2695	2695	0
332	20240703	141400	134619710	2695	2695	2695	2695	117
333	20240703	141300	134304395	2705	2705	2705	2705	0
334	20240703	141200	134304395	2705	2705	2705	2705	0
335	20240703	141100	134304395	2705	2700	2705	2700	1000
336	20240703	141000	131600085	2700	2700	2700	2700	0
337	20240703	140900	131600085	2700	2700	2700	2700	1
338	20240703	140800	131597385	2695	2695	2695	2695	1
339	20240703	140700	131594690	2700	2700	2700	2700	10
340	20240703	140600	131567690	2700	2700	2700	2700	0
341	20240703	140500	131567690	2700	2700	2700	2700	1
342	20240703	140400	131564990	2700	2700	2700	2700	0
343	20240703	140300	131564990	2700	2700	2700	2700	1
344	20240703	140200	131562290	2710	2710	2710	2710	0
345	20240703	140100	131562290	2710	2710	2710	2710	0
346	20240703	140000	131562290	2710	2710	2710	2710	1
347	20240703	135900	131559580	2710	2710	2710	2710	0
348	20240703	135800	131559580	2710	2705	2710	2705	3000
349	20240703	135700	123434550	2705	2705	2705	2705	0
350	20240703	135600	123434550	2705	2705	2705	2705	0
351	20240703	135500	123434550	2705	2705	2705	2705	0
352	20240703	135400	123434550	2705	2705	2705	2705	0
353	20240703	135300	123434550	2705	2705	2705	2705	1003
354	20240703	135200	120721435	2705	2705	2705	2705	0
355	20240703	135100	120721435	2705	2705	2705	2705	0
356	20240703	135000	120721435	2705	2705	2705	2705	3000
357	20240703	134900	112606435	2700	2700	2700	2700	0
358	20240703	134800	112606435	2700	2700	2700	2700	0
359	20240703	134700	112606435	2700	2700	2700	2700	700
360	20240703	134600	110716435	2700	2700	2700	2700	0
361	20240703	134500	110716435	2700	2700	2700	2700	0
362	20240703	134400	110716435	2700	2700	2700	2700	0
363	20240703	134300	110716435	2700	2700	2700	2700	0
364	20240703	134200	110716435	2700	2700	2700	2700	0
365	20240703	134100	110716435	2700	2700	2700	2700	0
366	20240703	134000	110716435	2700	2700	2700	2700	356
367	20240703	133900	109755235	2700	2700	2700	2700	1
368	20240703	133800	109752535	2695	2695	2695	2695	570
369	20240703	133700	108216385	2695	2695	2695	2695	0
370	20240703	133600	108216385	2695	2695	2695	2695	0
371	20240703	133500	108216385	2695	2695	2695	2695	0
372	20240703	133400	108216385	2695	2695	2695	2695	371
373	20240703	133300	107216540	2700	2700	2700	2700	1106
374	20240703	133200	104230340	2700	2700	2700	2700	18
375	20240703	133100	104181740	2700	2700	2700	2700	0
376	20240703	133000	104181740	2700	2700	2700	2700	0
377	20240703	132900	104181740	2700	2700	2700	2700	0
378	20240703	132800	104181740	2700	2700	2700	2700	0
379	20240703	132700	104181740	2700	2700	2700	2700	0
380	20240703	132600	104181740	2700	2700	2700	2700	0
381	20240703	132500	104181740	2700	2700	2700	2700	0
382	20240703	132400	104181740	2700	2700	2700	2700	154
383	20240703	132300	103765940	2700	2700	2700	2700	217
384	20240703	132200	103180040	2700	2700	2700	2700	1000
385	20240703	132100	100480040	2695	2695	2695	2695	0
386	20240703	132000	100480040	2695	2695	2695	2695	0
387	20240703	131900	100480040	2695	2695	2695	2695	0
388	20240703	131800	100480040	2695	2695	2695	2695	0
389	20240703	131700	100480040	2695	2695	2695	2695	0
390	20240703	131600	100480040	2695	2695	2695	2695	0
391	20240703	131500	100480040	2695	2695	2695	2695	0
392	20240703	131400	100480040	2695	2695	2695	2695	0
393	20240703	131300	100480040	2695	2695	2695	2695	26
394	20240703	131200	100409970	2700	2700	2700	2700	0
395	20240703	131100	100409970	2700	2700	2700	2700	0
396	20240703	131000	100409970	2700	2700	2700	2700	0
397	20240703	130900	100409970	2700	2700	2700	2700	0
398	20240703	130800	100409970	2700	2695	2700	2695	3000
399	20240703	130700	92315390	2695	2695	2695	2695	0
400	20240703	130600	92315390	2695	2695	2695	2695	49
401	20240703	130500	92183335	2695	2695	2695	2695	0
402	20240703	130400	92183335	2695	2695	2695	2695	179
403	20240703	130300	91700930	2695	2695	2695	2695	0
404	20240703	130200	91700930	2695	2695	2695	2695	2
405	20240703	130100	91695540	2695	2695	2695	2695	11
406	20240703	130000	91665895	2695	2695	2695	2695	0
407	20240703	125900	91665895	2695	2695	2695	2695	0
408	20240703	125800	91665895	2695	2695	2695	2695	0
409	20240703	125700	91665895	2695	2695	2695	2695	0
410	20240703	125600	91665895	2695	2695	2695	2695	0
411	20240703	125500	91665895	2695	2695	2695	2695	0
412	20240703	125400	91665895	2695	2695	2695	2695	0
413	20240703	125300	91665895	2695	2695	2695	2695	371
414	20240703	125200	90666050	2695	2695	2695	2695	0
415	20240703	125100	90666050	2695	2695	2695	2695	0
416	20240703	125000	90666050	2695	2695	2695	2695	0
417	20240703	124900	90666050	2695	2695	2695	2695	10
418	20240703	124800	90639100	2695	2695	2695	2695	100
419	20240703	124700	90369600	2695	2695	2695	2695	0
420	20240703	124600	90369600	2695	2695	2695	2695	1
421	20240703	124500	90366905	2695	2695	2695	2695	0
422	20240703	124400	90366905	2695	2695	2695	2695	0
423	20240703	124300	90366905	2695	2695	2695	2695	0
424	20240703	124200	90366905	2695	2695	2695	2695	150
425	20240703	124100	89962655	2695	2695	2695	2695	0
426	20240703	124000	89962655	2695	2695	2695	2695	0
427	20240703	123900	89962655	2695	2695	2695	2695	183
428	20240703	123800	89469470	2690	2690	2690	2690	0
429	20240703	123700	89469470	2690	2690	2690	2690	99
430	20240703	123600	89203160	2695	2695	2695	2695	0
431	20240703	123500	89203160	2695	2695	2695	2695	0
432	20240703	123400	89203160	2695	2695	2695	2695	0
433	20240703	123300	89203160	2695	2695	2695	2695	5
434	20240703	123200	89189685	2695	2695	2695	2695	10
435	20240703	123100	89162735	2690	2690	2690	2690	0
436	20240703	123000	89162735	2690	2690	2690	2690	90
437	20240703	122900	88920635	2690	2690	2690	2690	140
438	20240703	122800	88544035	2695	2695	2695	2695	0
439	20240703	122700	88544035	2695	2695	2695	2695	0
440	20240703	122600	88544035	2695	2695	2695	2695	110
441	20240703	122500	88247585	2695	2695	2695	2695	48
442	20240703	122400	88118225	2695	2695	2695	2695	236
443	20240703	122300	87482205	2695	2695	2695	2690	952
444	20240703	122200	84919075	2695	2695	2695	2695	49
445	20240703	122100	84787020	2695	2695	2695	2695	194
446	20240703	122000	84264190	2695	2695	2695	2690	703
447	20240703	121900	82369610	2690	2690	2690	2690	0
448	20240703	121800	82369610	2690	2690	2690	2690	0
449	20240703	121700	82369610	2690	2690	2690	2690	0
450	20240703	121600	82369610	2690	2690	2690	2690	0
451	20240703	121500	82369610	2690	2690	2690	2690	0
452	20240703	121400	82369610	2690	2690	2690	2690	64
453	20240703	121300	82197450	2695	2695	2695	2695	0
454	20240703	121200	82197450	2695	2695	2695	2695	0
455	20240703	121100	82197450	2695	2695	2695	2695	0
456	20240703	121000	82197450	2695	2695	2695	2695	0
457	20240703	120900	82197450	2695	2695	2695	2695	25
458	20240703	120800	82130075	2695	2695	2695	2695	0
459	20240703	120700	82130075	2695	2695	2695	2695	0
460	20240703	120600	82130075	2695	2695	2695	2695	0
461	20240703	120500	82130075	2695	2695	2695	2695	0
462	20240703	120400	82130075	2695	2695	2695	2695	0
463	20240703	120300	82130075	2695	2695	2695	2695	1
464	20240703	120200	82127380	2695	2695	2695	2695	0
465	20240703	120100	82127380	2695	2695	2695	2695	100
466	20240703	120000	81857880	2695	2695	2695	2695	68
467	20240703	115900	81674620	2695	2695	2695	2695	33
468	20240703	115800	81585685	2695	2695	2695	2695	10
469	20240703	115700	81558735	2695	2695	2695	2695	30
470	20240703	115600	81477885	2695	2695	2695	2695	30
471	20240703	115500	81397035	2695	2695	2695	2695	0
472	20240703	115400	81397035	2695	2695	2695	2695	0
473	20240703	115300	81397035	2695	2695	2695	2695	0
474	20240703	115200	81397035	2695	2695	2695	2695	0
475	20240703	115100	81397035	2695	2695	2695	2695	0
476	20240703	115000	81397035	2695	2695	2695	2695	0
477	20240703	114900	81397035	2695	2695	2695	2695	10
478	20240703	114800	81370085	2695	2695	2695	2695	1
479	20240703	114700	81367390	2690	2690	2690	2690	100
480	20240703	114600	81098390	2695	2695	2695	2695	0
481	20240703	114500	81098390	2695	2695	2695	2695	1
482	20240703	114400	81095695	2690	2690	2690	2690	0
483	20240703	114300	81095695	2690	2690	2690	2690	0
484	20240703	114200	81095695	2690	2690	2690	2690	0
485	20240703	114100	81095695	2690	2690	2690	2690	115
486	20240703	114000	80786345	2690	2690	2690	2690	52
487	20240703	113900	80646465	2690	2690	2690	2690	0
488	20240703	113800	80646465	2690	2690	2690	2690	0
489	20240703	113700	80646465	2690	2690	2690	2690	0
490	20240703	113600	80646465	2690	2690	2690	2690	0
491	20240703	113500	80646465	2690	2690	2690	2690	0
492	20240703	113400	80646465	2690	2690	2690	2690	0
493	20240703	113300	80646465	2690	2690	2690	2690	100
494	20240703	113200	80377465	2690	2690	2690	2690	0
495	20240703	113100	80377465	2690	2690	2690	2690	0
496	20240703	113000	80377465	2690	2690	2690	2690	0
497	20240703	112900	80377465	2690	2690	2690	2690	104
498	20240703	112800	80097705	2690	2690	2690	2690	0
499	20240703	112700	80097705	2690	2690	2690	2690	0
500	20240703	112600	80097705	2690	2690	2690	2690	66
501	20240703	112500	79920165	2690	2690	2690	2690	0
502	20240703	112400	79920165	2690	2690	2690	2690	60
503	20240703	112300	79758765	2695	2695	2695	2695	0
504	20240703	112200	79758765	2695	2695	2695	2695	0
505	20240703	112100	79758765	2695	2695	2695	2695	0
506	20240703	112000	79758765	2695	2695	2695	2695	2
507	20240703	111900	79753375	2685	2685	2685	2685	0
508	20240703	111800	79753375	2685	2690	2695	2685	804
509	20240703	111700	77594620	2695	2695	2695	2695	0
510	20240703	111600	77594620	2695	2695	2695	2695	3
511	20240703	111500	77586535	2690	2690	2690	2690	200
512	20240703	111400	77048535	2690	2690	2690	2690	0
513	20240703	111300	77048535	2690	2690	2690	2690	200
514	20240703	111200	76510535	2695	2695	2695	2695	1
515	20240703	111100	76507840	2695	2695	2695	2695	0
516	20240703	111000	76507840	2695	2695	2695	2695	134
517	20240703	110900	76146710	2695	2695	2695	2695	1
518	20240703	110800	76144015	2695	2695	2695	2695	70
519	20240703	110700	75955365	2695	2695	2695	2695	1
520	20240703	110600	75952670	2695	2695	2695	2695	384
521	20240703	110500	74917790	2695	2695	2695	2695	2
522	20240703	110400	74912400	2695	2700	2700	2695	430
523	20240703	110300	73753545	2700	2700	2700	2700	4
524	20240703	110200	73742745	2680	2680	2680	2680	0
525	20240703	110100	73742745	2680	2690	2690	2680	842
526	20240703	110000	71484590	2695	2695	2695	2695	2
527	20240703	105900	71479200	2700	2700	2700	2700	0
528	20240703	105800	71479200	2700	2700	2700	2700	0
529	20240703	105700	71479200	2700	2700	2700	2700	0
530	20240703	105600	71479200	2700	2700	2700	2700	0
531	20240703	105500	71479200	2700	2700	2700	2700	0
532	20240703	105400	71479200	2700	2700	2700	2700	0
533	20240703	105300	71479200	2700	2700	2700	2700	0
534	20240703	105200	71479200	2700	2700	2700	2700	0
535	20240703	105100	71479200	2700	2700	2700	2700	1
536	20240703	105000	71476500	2680	2680	2680	2680	0
537	20240703	104900	71476500	2680	2680	2680	2680	0
538	20240703	104800	71476500	2680	2680	2680	2680	0
539	20240703	104700	71476500	2680	2680	2680	2680	0
540	20240703	104600	71476500	2680	2680	2680	2680	0
541	20240703	104500	71476500	2680	2680	2680	2680	0
542	20240703	104400	71476500	2680	2680	2680	2680	1
543	20240703	104300	71473820	2680	2690	2690	2680	3077
544	20240703	104200	63217895	2685	2685	2685	2685	1
545	20240703	104100	63215210	2685	2695	2695	2685	3000
546	20240703	104000	55150170	2705	2705	2705	2705	11
547	20240703	103900	55120415	2700	2700	2700	2700	1
548	20240703	103800	55117715	2690	2690	2690	2690	0
549	20240703	103700	55117715	2690	2690	2690	2690	0
550	20240703	103600	55117715	2690	2695	2695	2690	520
551	20240703	103500	53718165	2705	2705	2705	2705	1
552	20240703	103400	53715460	2690	2690	2690	2690	0
553	20240703	103300	53715460	2690	2690	2690	2690	196
554	20240703	103200	53188220	2695	2695	2695	2695	220
555	20240703	103100	52595320	2690	2695	2695	2690	895
556	20240703	103000	50187765	2695	2695	2695	2695	3
557	20240703	102900	50179680	2695	2695	2695	2695	23
558	20240703	102800	50117695	2690	2690	2690	2690	0
559	20240703	102700	50117695	2690	2690	2690	2690	0
560	20240703	102600	50117695	2690	2705	2705	2690	1530
561	20240703	102500	46001975	2695	2695	2695	2695	11
562	20240703	102400	45972330	2695	2695	2695	2695	6
563	20240703	102300	45956160	2695	2695	2695	2695	190
564	20240703	102200	45444110	2695	2695	2695	2695	0
565	20240703	102100	45444110	2695	2695	2695	2695	0
566	20240703	102000	45444110	2695	2695	2695	2695	0
567	20240703	101900	45444110	2695	2700	2700	2695	2001
568	20240703	101800	40050915	2695	2695	2695	2695	0
569	20240703	101700	40050915	2695	2695	2705	2695	27
570	20240703	101600	39977940	2700	2705	2705	2700	7294
571	20240703	101500	20284130	2705	2705	2705	2705	0
572	20240703	101400	20284130	2705	2705	2705	2705	0
573	20240703	101300	20284130	2705	2705	2705	2705	0
574	20240703	101200	20284130	2705	2705	2705	2705	0
575	20240703	101100	20284130	2705	2705	2705	2705	10
576	20240703	101000	20257080	2705	2705	2705	2705	0
577	20240703	100900	20257080	2705	2700	2705	2700	402
578	20240703	100800	19171670	2700	2705	2705	2700	1669
579	20240703	100700	14659495	2710	2710	2710	2710	4
580	20240703	100600	14648655	2710	2710	2710	2710	1
581	20240703	100500	14645945	2710	2710	2710	2710	0
582	20240703	100400	14645945	2710	2710	2710	2710	0
583	20240703	100300	14645945	2710	2710	2710	2710	1
584	20240703	100200	14643235	2710	2710	2710	2710	5
585	20240703	100100	14629685	2710	2710	2710	2710	5
586	20240703	100000	14616135	2710	2710	2710	2710	0
587	20240703	095900	14616135	2710	2710	2710	2710	0
588	20240703	095800	14616135	2710	2710	2710	2710	0
589	20240703	095700	14616135	2710	2710	2710	2710	0
590	20240703	095600	14616135	2710	2710	2710	2710	0
591	20240703	095500	14616135	2710	2705	2710	2705	41
592	20240703	095400	14505225	2710	2705	2710	2705	215
593	20240703	095300	13923575	2710	2710	2710	2710	0
594	20240703	095200	13923575	2710	2710	2710	2710	0
595	20240703	095100	13923575	2710	2710	2710	2710	0
596	20240703	095000	13923575	2710	2710	2710	2710	0
597	20240703	094900	13923575	2710	2710	2710	2710	0
598	20240703	094800	13923575	2710	2710	2710	2710	3
599	20240703	094700	13915445	2710	2710	2710	2710	1
600	20240703	094600	13912735	2710	2710	2710	2710	3
601	20240703	094500	13904605	2710	2710	2710	2710	0
602	20240703	094400	13904605	2710	2710	2710	2710	11
603	20240703	094300	13874795	2710	2710	2710	2710	0
604	20240703	094200	13874795	2710	2710	2710	2710	11
605	20240703	094100	13844985	2710	2710	2710	2710	51
606	20240703	094000	13706775	2710	2710	2710	2710	0
607	20240703	093900	13706775	2710	2710	2710	2710	11
608	20240703	093800	13676965	2710	2710	2710	2710	3
609	20240703	093700	13668835	2710	2710	2710	2710	4
610	20240703	093600	13657995	2705	2710	2710	2705	78
611	20240703	093500	13446975	2710	2710	2710	2710	5
612	20240703	093400	13433425	2710	2710	2710	2710	0
613	20240703	093300	13433425	2710	2710	2710	2710	0
614	20240703	093200	13433425	2710	2710	2710	2710	0
615	20240703	093100	13433425	2710	2705	2710	2705	77
616	20240703	093000	13225135	2710	2710	2710	2710	8
617	20240703	092900	13203455	2710	2705	2710	2705	117
618	20240703	092800	12886920	2710	2710	2710	2710	0
619	20240703	092700	12886920	2710	2710	2710	2710	100
620	20240703	092600	12615920	2710	2710	2710	2710	6
621	20240703	092500	12599660	2710	2710	2710	2710	1
622	20240703	092400	12596950	2710	2710	2710	2710	1
623	20240703	092300	12594240	2710	2710	2710	2710	1
624	20240703	092200	12591530	2700	2700	2700	2700	19
625	20240703	092100	12540230	2705	2705	2705	2705	1
626	20240703	092000	12537525	2705	2705	2705	2705	12
627	20240703	091900	12505065	2705	2705	2705	2700	120
628	20240703	091800	12180495	2710	2710	2710	2710	1
629	20240703	091700	12177785	2705	2705	2705	2705	0
630	20240703	091600	12177785	2705	2710	2710	2705	539
631	20240703	091500	10719740	2710	2710	2710	2710	0
632	20240703	091400	10719740	2710	2710	2710	2710	0
633	20240703	091300	10719740	2710	2710	2710	2710	0
634	20240703	091200	10719740	2710	2710	2710	2710	0
635	20240703	091100	10719740	2710	2710	2710	2710	0
636	20240703	091000	10719740	2710	2710	2710	2710	1
637	20240703	090900	10717030	2705	2705	2705	2705	341
638	20240703	090800	9794625	2705	2705	2705	2705	2210
639	20240703	090700	3816575	2710	2715	2715	2710	43
640	20240703	090600	3699840	2715	2715	2715	2715	0
641	20240703	090500	3699840	2715	2715	2715	2715	0
642	20240703	090400	3699840	2715	2715	2715	2715	0
643	20240703	090300	3699840	2715	2715	2715	2715	225
644	20240703	090200	3088965	2715	2715	2715	2715	0
645	20240703	090100	3088965	2715	2715	2715	2715	1
646	20240703	090000	3086250	2705	2705	2705	2700	1141