KissMeData/058860/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	194300	258704630	2710	2710	2710	2710	709
3	20240704	194200	258704630	2710	2710	2710	2710	0
4	20240704	194100	258704630	2710	2710	2710	2710	0
5	20240704	194000	258704630	2710	2710	2710	2710	0
6	20240704	193900	258704630	2710	2710	2710	2710	0
7	20240704	193800	258704630	2710	2710	2710	2710	0
8	20240704	193700	258704630	2710	2710	2710	2710	0
9	20240704	193600	258704630	2710	2710	2710	2710	0
10	20240704	193500	258704630	2710	2710	2710	2710	0
11	20240704	193400	258704630	2710	2710	2710	2710	0
12	20240704	193300	258704630	2710	2710	2710	2710	0
13	20240704	193200	258704630	2710	2710	2710	2710	0
14	20240704	193100	258704630	2710	2710	2710	2710	0
15	20240704	193000	258704630	2710	2710	2710	2710	0
16	20240704	192900	258704630	2710	2710	2710	2710	0
17	20240704	192800	258704630	2710	2710	2710	2710	0
18	20240704	192700	258704630	2710	2710	2710	2710	0
19	20240704	192600	258704630	2710	2710	2710	2710	0
20	20240704	192500	258704630	2710	2710	2710	2710	0
21	20240704	192400	258704630	2710	2710	2710	2710	0
22	20240704	192300	258704630	2710	2710	2710	2710	0
23	20240704	192200	258704630	2710	2710	2710	2710	0
24	20240704	192100	258704630	2710	2710	2710	2710	0
25	20240704	192000	258704630	2710	2710	2710	2710	0
26	20240704	191900	258704630	2710	2710	2710	2710	0
27	20240704	191800	258704630	2710	2710	2710	2710	0
28	20240704	191700	258704630	2710	2710	2710	2710	0
29	20240704	191600	258704630	2710	2710	2710	2710	0
30	20240704	191500	258704630	2710	2710	2710	2710	0
31	20240704	191400	258704630	2710	2710	2710	2710	0
32	20240704	191300	258704630	2710	2710	2710	2710	709
33	20240704	191200	258704630	2710	2710	2710	2710	0
34	20240704	191100	258704630	2710	2710	2710	2710	0
35	20240704	191000	258704630	2710	2710	2710	2710	0
36	20240704	190900	258704630	2710	2710	2710	2710	0
37	20240704	190800	258704630	2710	2710	2710	2710	0
38	20240704	190700	258704630	2710	2710	2710	2710	0
39	20240704	190600	258704630	2710	2710	2710	2710	0
40	20240704	190500	258704630	2710	2710	2710	2710	0
41	20240704	190400	258704630	2710	2710	2710	2710	0
42	20240704	190300	258704630	2710	2710	2710	2710	0
43	20240704	190200	258704630	2710	2710	2710	2710	0
44	20240704	190100	258704630	2710	2710	2710	2710	0
45	20240704	190000	258704630	2710	2710	2710	2710	0
46	20240704	185900	258704630	2710	2710	2710	2710	0
47	20240704	185800	258704630	2710	2710	2710	2710	0
48	20240704	185700	258704630	2710	2710	2710	2710	0
49	20240704	185600	258704630	2710	2710	2710	2710	0
50	20240704	185500	258704630	2710	2710	2710	2710	0
51	20240704	185400	258704630	2710	2710	2710	2710	0
52	20240704	185300	258704630	2710	2710	2710	2710	0
53	20240704	185200	258704630	2710	2710	2710	2710	0
54	20240704	185100	258704630	2710	2710	2710	2710	0
55	20240704	185000	258704630	2710	2710	2710	2710	0
56	20240704	184900	258704630	2710	2710	2710	2710	0
57	20240704	184800	258704630	2710	2710	2710	2710	0
58	20240704	184700	258704630	2710	2710	2710	2710	0
59	20240704	184600	258704630	2710	2710	2710	2710	0
60	20240704	184500	258704630	2710	2710	2710	2710	0
61	20240704	184400	258704630	2710	2710	2710	2710	0
62	20240704	184300	258704630	2710	2710	2710	2710	709
63	20240704	184200	258704630	2710	2710	2710	2710	0
64	20240704	184100	258704630	2710	2710	2710	2710	0
65	20240704	184000	258704630	2710	2710	2710	2710	0
66	20240704	183900	258704630	2710	2710	2710	2710	0
67	20240704	183800	258704630	2710	2710	2710	2710	0
68	20240704	183700	258704630	2710	2710	2710	2710	0
69	20240704	183600	258704630	2710	2710	2710	2710	0
70	20240704	183500	258704630	2710	2710	2710	2710	0
71	20240704	183400	258704630	2710	2710	2710	2710	0
72	20240704	183300	258704630	2710	2710	2710	2710	0
73	20240704	183200	258704630	2710	2710	2710	2710	0
74	20240704	183100	258704630	2710	2710	2710	2710	0
75	20240704	183000	258704630	2710	2710	2710	2710	0
76	20240704	182900	258704630	2710	2710	2710	2710	0
77	20240704	182800	258704630	2710	2710	2710	2710	0
78	20240704	182700	258704630	2710	2710	2710	2710	0
79	20240704	182600	258704630	2710	2710	2710	2710	0
80	20240704	182500	258704630	2710	2710	2710	2710	0
81	20240704	182400	258704630	2710	2710	2710	2710	0
82	20240704	182300	258704630	2710	2710	2710	2710	0
83	20240704	182200	258704630	2710	2710	2710	2710	0
84	20240704	182100	258704630	2710	2710	2710	2710	0
85	20240704	182000	258704630	2710	2710	2710	2710	0
86	20240704	181900	258704630	2710	2710	2710	2710	0
87	20240704	181800	258704630	2710	2710	2710	2710	0
88	20240704	181700	258704630	2710	2710	2710	2710	0
89	20240704	181600	258704630	2710	2710	2710	2710	0
90	20240704	181500	258704630	2710	2710	2710	2710	0
91	20240704	181400	258704630	2710	2710	2710	2710	0
92	20240704	181300	258704630	2710	2710	2710	2710	709
93	20240704	181200	258704630	2710	2710	2710	2710	0
94	20240704	181100	258704630	2710	2710	2710	2710	0
95	20240704	181000	258704630	2710	2710	2710	2710	0
96	20240704	180900	258704630	2710	2710	2710	2710	0
97	20240704	180800	258704630	2710	2710	2710	2710	0
98	20240704	180700	258704630	2710	2710	2710	2710	0
99	20240704	180600	258704630	2710	2710	2710	2710	0
100	20240704	180500	258704630	2710	2710	2710	2710	0
101	20240704	180400	258704630	2710	2710	2710	2710	0
102	20240704	180300	258704630	2710	2710	2710	2710	0
103	20240704	180200	258704630	2710	2710	2710	2710	0
104	20240704	180100	258704630	2710	2710	2710	2710	0
105	20240704	180000	258704630	2710	2710	2710	2710	0
106	20240704	175900	258704630	2710	2710	2710	2710	0
107	20240704	175800	258704630	2710	2710	2710	2710	0
108	20240704	175700	258704630	2710	2710	2710	2710	0
109	20240704	175600	258704630	2710	2710	2710	2710	0
110	20240704	175500	258704630	2710	2710	2710	2710	0
111	20240704	175400	258704630	2710	2710	2710	2710	0
112	20240704	175300	258704630	2710	2710	2710	2710	0
113	20240704	175200	258704630	2710	2710	2710	2710	0
114	20240704	175100	258704630	2710	2710	2710	2710	0
115	20240704	175000	258704630	2710	2710	2710	2710	0
116	20240704	174900	258704630	2710	2710	2710	2710	0
117	20240704	174800	258704630	2710	2710	2710	2710	0
118	20240704	174700	258704630	2710	2710	2710	2710	0
119	20240704	174600	258704630	2710	2710	2710	2710	0
120	20240704	174500	258704630	2710	2710	2710	2710	0
121	20240704	174400	258704630	2710	2710	2710	2710	0
122	20240704	174300	258704630	2710	2710	2710	2710	709
123	20240704	174200	258704630	2710	2710	2710	2710	0
124	20240704	174100	258704630	2710	2710	2710	2710	0
125	20240704	174000	258704630	2710	2710	2710	2710	0
126	20240704	173900	258704630	2710	2710	2710	2710	0
127	20240704	173800	258704630	2710	2710	2710	2710	0
128	20240704	173700	258704630	2710	2710	2710	2710	0
129	20240704	173600	258704630	2710	2710	2710	2710	0
130	20240704	173500	258704630	2710	2710	2710	2710	0
131	20240704	173400	258704630	2710	2710	2710	2710	0
132	20240704	173300	258704630	2710	2710	2710	2710	0
133	20240704	173200	258704630	2710	2710	2710	2710	0
134	20240704	173100	258704630	2710	2710	2710	2710	0
135	20240704	173000	258704630	2710	2710	2710	2710	0
136	20240704	172900	258704630	2710	2710	2710	2710	0
137	20240704	172800	258704630	2710	2710	2710	2710	0
138	20240704	172700	258704630	2710	2710	2710	2710	0
139	20240704	172600	258704630	2710	2710	2710	2710	0
140	20240704	172500	258704630	2710	2710	2710	2710	0
141	20240704	172400	258704630	2710	2710	2710	2710	0
142	20240704	172300	258704630	2710	2710	2710	2710	0
143	20240704	172200	258704630	2710	2710	2710	2710	0
144	20240704	172100	258704630	2710	2710	2710	2710	0
145	20240704	172000	258704630	2710	2710	2710	2710	0
146	20240704	171900	258704630	2710	2710	2710	2710	0
147	20240704	171800	258704630	2710	2710	2710	2710	0
148	20240704	171700	258704630	2710	2710	2710	2710	0
149	20240704	171600	258704630	2710	2710	2710	2710	0
150	20240704	171500	258704630	2710	2710	2710	2710	0
151	20240704	171400	258704630	2710	2710	2710	2710	0
152	20240704	171300	258704630	2710	2710	2710	2710	709
153	20240704	171200	258704630	2710	2710	2710	2710	0
154	20240704	171100	258704630	2710	2710	2710	2710	0
155	20240704	171000	258704630	2710	2710	2710	2710	0
156	20240704	170900	258704630	2710	2710	2710	2710	0
157	20240704	170800	258704630	2710	2710	2710	2710	0
158	20240704	170700	258704630	2710	2710	2710	2710	0
159	20240704	170600	258704630	2710	2710	2710	2710	0
160	20240704	170500	258704630	2710	2710	2710	2710	0
161	20240704	170400	258704630	2710	2710	2710	2710	0
162	20240704	170300	258704630	2710	2710	2710	2710	0
163	20240704	170200	258704630	2710	2710	2710	2710	0
164	20240704	170100	258704630	2710	2710	2710	2710	0
165	20240704	170000	258704630	2710	2710	2710	2710	0
166	20240704	165900	258704630	2710	2710	2710	2710	0
167	20240704	165800	258704630	2710	2710	2710	2710	0
168	20240704	165700	258704630	2710	2710	2710	2710	0
169	20240704	165600	258704630	2710	2710	2710	2710	0
170	20240704	165500	258704630	2710	2710	2710	2710	0
171	20240704	165400	258704630	2710	2710	2710	2710	0
172	20240704	165300	258704630	2710	2710	2710	2710	0
173	20240704	165200	258704630	2710	2710	2710	2710	0
174	20240704	165100	258704630	2710	2710	2710	2710	0
175	20240704	165000	258704630	2710	2710	2710	2710	0
176	20240704	164900	258704630	2710	2710	2710	2710	0
177	20240704	164800	258704630	2710	2710	2710	2710	0
178	20240704	164700	258704630	2710	2710	2710	2710	0
179	20240704	164600	258704630	2710	2710	2710	2710	0
180	20240704	164500	258704630	2710	2710	2710	2710	0
181	20240704	164400	258704630	2710	2710	2710	2710	0
182	20240704	164300	258704630	2710	2710	2710	2710	709
183	20240704	164200	258704630	2710	2710	2710	2710	0
184	20240704	164100	258704630	2710	2710	2710	2710	0
185	20240704	164000	258704630	2710	2710	2710	2710	0
186	20240704	163900	258704630	2710	2710	2710	2710	0
187	20240704	163800	258704630	2710	2710	2710	2710	0
188	20240704	163700	258704630	2710	2710	2710	2710	0
189	20240704	163600	258704630	2710	2710	2710	2710	0
190	20240704	163500	258704630	2710	2710	2710	2710	0
191	20240704	163400	258704630	2710	2710	2710	2710	0
192	20240704	163300	258704630	2710	2710	2710	2710	0
193	20240704	163200	258704630	2710	2710	2710	2710	0
194	20240704	163100	258704630	2710	2710	2710	2710	0
195	20240704	163000	258704630	2710	2710	2710	2710	0
196	20240704	162900	258704630	2710	2710	2710	2710	0
197	20240704	162800	258704630	2710	2710	2710	2710	0
198	20240704	162700	258704630	2710	2710	2710	2710	0
199	20240704	162600	258704630	2710	2710	2710	2710	0
200	20240704	162500	258704630	2710	2710	2710	2710	0
201	20240704	162400	258704630	2710	2710	2710	2710	0
202	20240704	162300	258704630	2710	2710	2710	2710	0
203	20240704	162200	258704630	2710	2710	2710	2710	0
204	20240704	162100	258704630	2710	2710	2710	2710	0
205	20240704	162000	258704630	2710	2710	2710	2710	0
206	20240704	161900	258704630	2710	2710	2710	2710	0
207	20240704	161800	258704630	2710	2710	2710	2710	0
208	20240704	161700	258704630	2710	2710	2710	2710	0
209	20240704	161600	258704630	2710	2710	2710	2710	0
210	20240704	161500	258704630	2710	2710	2710	2710	0
211	20240704	161400	258704630	2710	2710	2710	2710	0
212	20240704	161300	258704630	2710	2710	2710	2710	709
213	20240704	161200	258704630	2710	2710	2710	2710	0
214	20240704	161100	258704630	2710	2710	2710	2710	0
215	20240704	161000	258704630	2710	2710	2710	2710	0
216	20240704	160900	258704630	2710	2710	2710	2710	0
217	20240704	160800	258704630	2710	2710	2710	2710	0
218	20240704	160700	258704630	2710	2710	2710	2710	0
219	20240704	160600	258704630	2710	2710	2710	2710	0
220	20240704	160500	258704630	2710	2710	2710	2710	0
221	20240704	160400	258704630	2710	2710	2710	2710	0
222	20240704	160300	258704630	2710	2710	2710	2710	0
223	20240704	160200	258704630	2710	2710	2710	2710	0
224	20240704	160100	258704630	2710	2710	2710	2710	0
225	20240704	160000	258704630	2710	2710	2710	2710	0
226	20240704	155900	258704630	2710	2710	2710	2710	0
227	20240704	155800	258704630	2710	2710	2710	2710	0
228	20240704	155700	258704630	2710	2710	2710	2710	0
229	20240704	155600	258704630	2710	2710	2710	2710	0
230	20240704	155500	258704630	2710	2710	2710	2710	0
231	20240704	155400	258704630	2710	2710	2710	2710	0
232	20240704	155300	258704630	2710	2710	2710	2710	0
233	20240704	155200	258704630	2710	2710	2710	2710	0
234	20240704	155100	258704630	2710	2710	2710	2710	0
235	20240704	155000	258704630	2710	2710	2710	2710	0
236	20240704	154900	258704630	2710	2710	2710	2710	0
237	20240704	154800	258704630	2710	2710	2710	2710	0
238	20240704	154700	258704630	2710	2710	2710	2710	0
239	20240704	154600	258704630	2710	2710	2710	2710	0
240	20240704	154500	258704630	2710	2710	2710	2710	0
241	20240704	154400	258704630	2710	2710	2710	2710	0
242	20240704	154300	258704630	2710	2710	2710	2710	709
243	20240704	154200	258704630	2710	2710	2710	2710	0
244	20240704	154100	258704630	2710	2710	2710	2710	0
245	20240704	154000	258704630	2710	2710	2710	2710	0
246	20240704	153900	258704630	2710	2710	2710	2710	0
247	20240704	153800	258704630	2710	2710	2710	2710	0
248	20240704	153700	258704630	2710	2710	2710	2710	0
249	20240704	153600	258704630	2710	2710	2710	2710	0
250	20240704	153500	258704630	2710	2710	2710	2710	0
251	20240704	153400	258704630	2710	2710	2710	2710	0
252	20240704	153300	258704630	2710	2710	2710	2710	0
253	20240704	153200	258704630	2710	2710	2710	2710	0
254	20240704	153100	258704630	2710	2710	2710	2710	0
255	20240704	153000	258704630	2710	2710	2710	2710	709
256	20240704	152900	256783240	2710	2710	2710	2710	0
257	20240704	152800	256783240	2710	2710	2710	2710	0
258	20240704	152700	256783240	2710	2710	2710	2710	0
259	20240704	152600	256783240	2710	2710	2710	2710	0
260	20240704	152500	256783240	2710	2710	2710	2710	0
261	20240704	152400	256783240	2710	2710	2710	2710	0
262	20240704	152300	256783240	2710	2710	2710	2710	0
263	20240704	152200	256783240	2710	2710	2710	2710	0
264	20240704	152100	256783240	2710	2710	2710	2710	0
265	20240704	152000	256783240	2710	2710	2710	2710	0
266	20240704	151900	256783240	2710	2705	2710	2700	476
267	20240704	151800	255497170	2710	2705	2710	2705	44
268	20240704	151700	255378145	2710	2705	2710	2700	75
269	20240704	151600	255175610	2710	2710	2710	2710	0
270	20240704	151500	255175610	2710	2710	2710	2710	0
271	20240704	151400	255175610	2710	2710	2710	2710	0
272	20240704	151300	255175610	2710	2710	2710	2710	0
273	20240704	151200	255175610	2710	2710	2710	2710	2
274	20240704	151100	255170190	2700	2700	2700	2700	0
275	20240704	151000	255170190	2700	2705	2705	2700	222
276	20240704	150900	254570785	2705	2710	2710	2705	998
277	20240704	150800	251871190	2710	2710	2710	2710	8
278	20240704	150700	251849510	2700	2705	2705	2700	930
279	20240704	150600	249338310	2710	2710	2710	2710	0
280	20240704	150500	249338310	2710	2710	2710	2710	0
281	20240704	150400	249338310	2710	2710	2710	2710	0
282	20240704	150300	249338310	2710	2710	2710	2710	30
283	20240704	150200	249257010	2710	2710	2710	2710	0
284	20240704	150100	249257010	2710	2710	2710	2710	0
285	20240704	150000	249257010	2710	2710	2710	2710	12
286	20240704	145900	249224490	2700	2700	2700	2700	3
287	20240704	145800	249216390	2710	2710	2710	2710	0
288	20240704	145700	249216390	2710	2705	2710	2700	258
289	20240704	145600	248519745	2705	2705	2705	2705	0
290	20240704	145500	248519745	2705	2705	2705	2705	0
291	20240704	145400	248519745	2705	2710	2710	2705	2
292	20240704	145300	248514330	2710	2710	2710	2710	0
293	20240704	145200	248514330	2710	2710	2710	2710	0
294	20240704	145100	248514330	2710	2710	2710	2710	1
295	20240704	145000	248511620	2700	2700	2700	2700	31
296	20240704	144900	248427920	2710	2710	2710	2710	14
297	20240704	144800	248389980	2710	2710	2710	2710	0
298	20240704	144700	248389980	2710	2710	2710	2710	0
299	20240704	144600	248389980	2710	2710	2710	2710	0
300	20240704	144500	248389980	2710	2710	2710	2710	0
301	20240704	144400	248389980	2710	2710	2710	2710	0
302	20240704	144300	248389980	2710	2710	2710	2710	0
303	20240704	144200	248389980	2710	2710	2710	2710	0
304	20240704	144100	248389980	2710	2710	2710	2710	0
305	20240704	144000	248389980	2710	2710	2710	2710	2
306	20240704	143900	248384560	2710	2710	2710	2710	1
307	20240704	143800	248381850	2710	2710	2710	2710	0
308	20240704	143700	248381850	2710	2710	2710	2710	0
309	20240704	143600	248381850	2710	2700	2710	2700	27
310	20240704	143500	248308800	2710	2710	2710	2710	1
311	20240704	143400	248306090	2700	2710	2710	2700	403
312	20240704	143300	247216545	2710	2710	2710	2710	0
313	20240704	143200	247216545	2710	2710	2710	2710	1
314	20240704	143100	247213835	2710	2710	2710	2710	0
315	20240704	143000	247213835	2710	2710	2710	2710	0
316	20240704	142900	247213835	2710	2710	2710	2710	0
317	20240704	142800	247213835	2710	2710	2710	2710	100
318	20240704	142700	246942835	2710	2710	2710	2710	1
319	20240704	142600	246940125	2705	2705	2705	2705	0
320	20240704	142500	246940125	2705	2710	2710	2705	26
321	20240704	142400	246869755	2710	2710	2710	2710	1090
322	20240704	142300	243915855	2710	2710	2710	2710	0
323	20240704	142200	243915855	2710	2705	2710	2705	6
324	20240704	142100	243899620	2710	2710	2710	2710	1
325	20240704	142000	243896910	2705	2705	2705	2705	141
326	20240704	141900	243515505	2705	2705	2705	2705	240
327	20240704	141800	242866305	2705	2705	2705	2705	0
328	20240704	141700	242866305	2705	2705	2705	2705	52
329	20240704	141600	242725645	2705	2705	2705	2705	1
330	20240704	141500	242722940	2700	2700	2700	2700	0
331	20240704	141400	242722940	2700	2700	2700	2700	186
332	20240704	141300	242220740	2700	2700	2700	2700	15
333	20240704	141200	242180240	2700	2700	2700	2700	0
334	20240704	141100	242180240	2700	2700	2700	2700	0
335	20240704	141000	242180240	2700	2700	2700	2700	137
336	20240704	140900	241810340	2705	2705	2705	2705	0
337	20240704	140800	241810340	2705	2705	2705	2705	0
338	20240704	140700	241810340	2705	2705	2705	2705	176
339	20240704	140600	241334260	2705	2705	2705	2705	0
340	20240704	140500	241334260	2705	2705	2705	2705	15
341	20240704	140400	241293685	2695	2705	2705	2695	21819
342	20240704	140300	182486460	2710	2710	2710	2710	66
343	20240704	140200	182307600	2695	2705	2705	2695	1975
344	20240704	140100	176977420	2705	2715	2720	2705	303
345	20240704	140000	176157615	2705	2710	2710	2705	337
346	20240704	135900	175245225	2705	2710	2710	2705	1247
347	20240704	135800	171866035	2710	2745	2745	2710	2772
348	20240704	135700	164337335	2730	2705	2755	2690	28919
349	20240704	135600	85405485	2705	2705	2705	2705	16
350	20240704	135500	85362205	2700	2700	2700	2700	0
351	20240704	135400	85362205	2700	2700	2700	2700	10
352	20240704	135300	85335205	2705	2705	2705	2705	0
353	20240704	135200	85335205	2705	2705	2705	2705	1
354	20240704	135100	85332500	2705	2705	2705	2705	2
355	20240704	135000	85327090	2705	2705	2705	2705	1
356	20240704	134900	85324385	2700	2700	2700	2700	140
357	20240704	134800	84946385	2700	2700	2700	2700	0
358	20240704	134700	84946385	2700	2700	2700	2700	200
359	20240704	134600	84406385	2700	2700	2700	2700	0
360	20240704	134500	84406385	2700	2700	2700	2700	0
361	20240704	134400	84406385	2700	2700	2700	2700	0
362	20240704	134300	84406385	2700	2700	2700	2700	0
363	20240704	134200	84406385	2700	2700	2700	2700	0
364	20240704	134100	84406385	2700	2700	2700	2700	0
365	20240704	134000	84406385	2700	2700	2700	2700	201
366	20240704	133900	83863685	2700	2700	2700	2700	0
367	20240704	133800	83863685	2700	2700	2700	2700	0
368	20240704	133700	83863685	2700	2700	2700	2700	14
369	20240704	133600	83825885	2700	2700	2700	2700	10
370	20240704	133500	83798885	2705	2705	2705	2705	0
371	20240704	133400	83798885	2705	2705	2705	2705	12
372	20240704	133300	83766425	2705	2705	2705	2705	0
373	20240704	133200	83766425	2705	2705	2705	2705	0
374	20240704	133100	83766425	2705	2705	2705	2705	0
375	20240704	133000	83766425	2705	2705	2705	2705	0
376	20240704	132900	83766425	2705	2705	2705	2705	0
377	20240704	132800	83766425	2705	2705	2705	2705	0
378	20240704	132700	83766425	2705	2705	2705	2705	0
379	20240704	132600	83766425	2705	2705	2705	2705	0
380	20240704	132500	83766425	2705	2705	2705	2705	0
381	20240704	132400	83766425	2705	2705	2705	2705	0
382	20240704	132300	83766425	2705	2705	2705	2705	100
383	20240704	132200	83495925	2705	2705	2705	2705	0
384	20240704	132100	83495925	2705	2705	2705	2705	0
385	20240704	132000	83495925	2705	2705	2705	2705	0
386	20240704	131900	83495925	2705	2705	2705	2705	0
387	20240704	131800	83495925	2705	2705	2705	2705	0
388	20240704	131700	83495925	2705	2705	2705	2705	0
389	20240704	131600	83495925	2705	2705	2705	2705	10
390	20240704	131500	83468875	2705	2705	2705	2705	0
391	20240704	131400	83468875	2705	2705	2705	2705	0
392	20240704	131300	83468875	2705	2705	2705	2705	1
393	20240704	131200	83466170	2705	2705	2705	2705	0
394	20240704	131100	83466170	2705	2705	2705	2705	2
395	20240704	131000	83460760	2705	2705	2705	2705	0
396	20240704	130900	83460760	2705	2705	2705	2705	0
397	20240704	130800	83460760	2705	2705	2705	2705	0
398	20240704	130700	83460760	2705	2705	2705	2705	0
399	20240704	130600	83460760	2705	2705	2705	2705	1
400	20240704	130500	83458055	2705	2705	2705	2705	0
401	20240704	130400	83458055	2705	2705	2705	2705	1
402	20240704	130300	83455350	2705	2705	2705	2705	791
403	20240704	130200	81315695	2705	2705	2705	2705	0
404	20240704	130100	81315695	2705	2705	2705	2705	0
405	20240704	130000	81315695	2705	2705	2705	2705	0
406	20240704	125900	81315695	2705	2705	2705	2705	794
407	20240704	125800	79167925	2710	2710	2710	2710	1
408	20240704	125700	79165215	2710	2710	2710	2710	0
409	20240704	125600	79165215	2710	2710	2710	2710	0
410	20240704	125500	79165215	2710	2710	2710	2710	0
411	20240704	125400	79165215	2710	2710	2710	2710	0
412	20240704	125300	79165215	2710	2710	2710	2710	0
413	20240704	125200	79165215	2710	2710	2710	2710	0
414	20240704	125100	79165215	2710	2705	2710	2705	21
415	20240704	125000	79108400	2710	2710	2710	2710	0
416	20240704	124900	79108400	2710	2710	2710	2710	0
417	20240704	124800	79108400	2710	2710	2710	2710	1
418	20240704	124700	79105690	2710	2710	2710	2710	0
419	20240704	124600	79105690	2710	2710	2710	2710	0
420	20240704	124500	79105690	2710	2710	2710	2710	0
421	20240704	124400	79105690	2710	2710	2710	2710	0
422	20240704	124300	79105690	2710	2710	2710	2710	25
423	20240704	124200	79037940	2710	2710	2710	2710	0
424	20240704	124100	79037940	2710	2710	2710	2710	0
425	20240704	124000	79037940	2710	2710	2710	2710	0
426	20240704	123900	79037940	2710	2710	2710	2710	74
427	20240704	123800	78837400	2710	2710	2710	2710	0
428	20240704	123700	78837400	2710	2710	2710	2710	0
429	20240704	123600	78837400	2710	2710	2710	2710	0
430	20240704	123500	78837400	2710	2710	2710	2710	0
431	20240704	123400	78837400	2710	2710	2710	2710	5
432	20240704	123300	78823850	2700	2700	2700	2700	0
433	20240704	123200	78823850	2700	2700	2700	2700	0
434	20240704	123100	78823850	2700	2700	2700	2700	0
435	20240704	123000	78823850	2700	2700	2700	2700	0
436	20240704	122900	78823850	2700	2700	2700	2700	0
437	20240704	122800	78823850	2700	2700	2700	2700	0
438	20240704	122700	78823850	2700	2700	2700	2700	2
439	20240704	122600	78818450	2705	2705	2705	2705	6897
440	20240704	122500	60162065	2705	2705	2705	2705	0
441	20240704	122400	60162065	2705	2705	2705	2705	0
442	20240704	122300	60162065	2705	2705	2705	2705	0
443	20240704	122200	60162065	2705	2705	2705	2705	0
444	20240704	122100	60162065	2705	2705	2705	2705	0
445	20240704	122000	60162065	2705	2705	2705	2705	1
446	20240704	121900	60159360	2705	2705	2705	2705	0
447	20240704	121800	60159360	2705	2705	2705	2705	0
448	20240704	121700	60159360	2705	2705	2705	2705	0
449	20240704	121600	60159360	2705	2705	2705	2705	0
450	20240704	121500	60159360	2705	2705	2705	2705	0
451	20240704	121400	60159360	2705	2705	2705	2705	0
452	20240704	121300	60159360	2705	2705	2705	2705	0
453	20240704	121200	60159360	2705	2705	2705	2705	0
454	20240704	121100	60159360	2705	2705	2705	2705	0
455	20240704	121000	60159360	2705	2705	2705	2705	0
456	20240704	120900	60159360	2705	2705	2705	2705	10
457	20240704	120800	60132310	2700	2705	2705	2700	31
458	20240704	120700	60048605	2705	2705	2705	2705	2523
459	20240704	120600	53223890	2700	2700	2700	2700	0
460	20240704	120500	53223890	2700	2700	2700	2700	0
461	20240704	120400	53223890	2700	2700	2700	2700	78
462	20240704	120300	53013290	2700	2700	2700	2700	0
463	20240704	120200	53013290	2700	2700	2700	2700	0
464	20240704	120100	53013290	2700	2700	2700	2700	47
465	20240704	120000	52886390	2700	2700	2700	2700	0
466	20240704	115900	52886390	2700	2700	2700	2700	0
467	20240704	115800	52886390	2700	2700	2700	2700	104
468	20240704	115700	52605590	2705	2705	2705	2705	0
469	20240704	115600	52605590	2705	2705	2705	2705	0
470	20240704	115500	52605590	2705	2705	2705	2705	0
471	20240704	115400	52605590	2705	2705	2705	2705	0
472	20240704	115300	52605590	2705	2705	2705	2705	541
473	20240704	115200	51142185	2705	2705	2705	2705	0
474	20240704	115100	51142185	2705	2705	2705	2705	0
475	20240704	115000	51142185	2705	2705	2705	2705	0
476	20240704	114900	51142185	2705	2705	2705	2705	7
477	20240704	114800	51123250	2700	2700	2700	2700	0
478	20240704	114700	51123250	2700	2700	2700	2700	0
479	20240704	114600	51123250	2700	2700	2700	2700	0
480	20240704	114500	51123250	2700	2700	2700	2700	0
481	20240704	114400	51123250	2700	2700	2700	2700	0
482	20240704	114300	51123250	2700	2700	2700	2700	57
483	20240704	114200	50969350	2705	2705	2705	2705	1
484	20240704	114100	50966645	2705	2705	2705	2705	0
485	20240704	114000	50966645	2705	2705	2705	2705	0
486	20240704	113900	50966645	2705	2705	2705	2705	0
487	20240704	113800	50966645	2705	2705	2705	2705	0
488	20240704	113700	50966645	2705	2705	2705	2705	0
489	20240704	113600	50966645	2705	2705	2705	2705	0
490	20240704	113500	50966645	2705	2705	2705	2705	0
491	20240704	113400	50966645	2705	2705	2705	2705	0
492	20240704	113300	50966645	2705	2705	2705	2705	0
493	20240704	113200	50966645	2705	2705	2705	2705	2002
494	20240704	113100	45551235	2700	2700	2700	2700	0
495	20240704	113000	45551235	2700	2700	2700	2700	0
496	20240704	112900	45551235	2700	2700	2700	2700	200
497	20240704	112800	45011235	2700	2700	2700	2700	0
498	20240704	112700	45011235	2700	2700	2700	2700	0
499	20240704	112600	45011235	2700	2700	2700	2700	0
500	20240704	112500	45011235	2700	2700	2700	2700	0
501	20240704	112400	45011235	2700	2700	2700	2700	0
502	20240704	112300	45011235	2700	2700	2700	2700	334
503	20240704	112200	44109435	2700	2700	2700	2700	66
504	20240704	112100	43931235	2700	2700	2700	2700	0
505	20240704	112000	43931235	2700	2705	2705	2700	60
506	20240704	111900	43769230	2700	2700	2700	2700	0
507	20240704	111800	43769230	2700	2700	2700	2700	5
508	20240704	111700	43755730	2705	2705	2705	2705	0
509	20240704	111600	43755730	2705	2705	2705	2705	0
510	20240704	111500	43755730	2705	2705	2705	2705	0
511	20240704	111400	43755730	2705	2705	2705	2705	0
512	20240704	111300	43755730	2705	2705	2705	2705	0
513	20240704	111200	43755730	2705	2705	2705	2705	0
514	20240704	111100	43755730	2705	2705	2705	2705	0
515	20240704	111000	43755730	2705	2705	2705	2705	20
516	20240704	110900	43701630	2705	2705	2705	2705	0
517	20240704	110800	43701630	2705	2705	2705	2705	0
518	20240704	110700	43701630	2705	2705	2705	2705	0
519	20240704	110600	43701630	2705	2705	2705	2705	50
520	20240704	110500	43566380	2705	2705	2705	2705	0
521	20240704	110400	43566380	2705	2705	2705	2705	0
522	20240704	110300	43566380	2705	2705	2705	2705	0
523	20240704	110200	43566380	2705	2705	2705	2705	0
524	20240704	110100	43566380	2705	2705	2705	2705	5
525	20240704	110000	43552855	2690	2705	2705	2690	7
526	20240704	105900	43534010	2690	2690	2690	2690	0
527	20240704	105800	43534010	2690	2690	2690	2690	0
528	20240704	105700	43534010	2690	2705	2705	2690	12
529	20240704	105600	43501585	2705	2705	2705	2705	0
530	20240704	105500	43501585	2705	2705	2705	2705	0
531	20240704	105400	43501585	2705	2700	2705	2690	6001
532	20240704	105300	27335625	2705	2705	2705	2705	0
533	20240704	105200	27335625	2705	2705	2705	2705	0
534	20240704	105100	27335625	2705	2705	2705	2705	0
535	20240704	105000	27335625	2705	2705	2705	2705	31
536	20240704	104900	27251770	2710	2710	2710	2710	23
537	20240704	104800	27189440	2705	2705	2705	2705	0
538	20240704	104700	27189440	2705	2705	2705	2705	0
539	20240704	104600	27189440	2705	2705	2705	2705	0
540	20240704	104500	27189440	2705	2705	2705	2705	6
541	20240704	104400	27173210	2705	2705	2705	2705	0
542	20240704	104300	27173210	2705	2705	2705	2705	0
543	20240704	104200	27173210	2705	2705	2705	2705	898
544	20240704	104100	24744120	2705	2705	2705	2705	0
545	20240704	104000	24744120	2705	2705	2705	2705	112
546	20240704	103900	24441160	2700	2705	2705	2700	33
547	20240704	103800	24351970	2705	2705	2705	2705	0
548	20240704	103700	24351970	2705	2705	2705	2705	0
549	20240704	103600	24351970	2705	2705	2705	2705	0
550	20240704	103500	24351970	2705	2705	2705	2705	0
551	20240704	103400	24351970	2705	2705	2705	2705	0
552	20240704	103300	24351970	2705	2705	2705	2705	0
553	20240704	103200	24351970	2705	2705	2705	2705	180
554	20240704	103100	23865070	2705	2705	2705	2705	0
555	20240704	103000	23865070	2705	2705	2705	2705	1
556	20240704	102900	23862365	2705	2705	2705	2705	0
557	20240704	102800	23862365	2705	2705	2705	2705	0
558	20240704	102700	23862365	2705	2705	2705	2705	0
559	20240704	102600	23862365	2705	2705	2705	2705	0
560	20240704	102500	23862365	2705	2705	2705	2705	0
561	20240704	102400	23862365	2705	2705	2705	2705	0
562	20240704	102300	23862365	2705	2705	2705	2705	4
563	20240704	102200	23851545	2710	2710	2710	2710	1
564	20240704	102100	23848835	2705	2705	2705	2705	400
565	20240704	102000	22766835	2705	2705	2705	2705	0
566	20240704	101900	22766835	2705	2705	2705	2705	0
567	20240704	101800	22766835	2705	2705	2705	2705	0
568	20240704	101700	22766835	2705	2705	2705	2705	345
569	20240704	101600	21833610	2710	2710	2710	2710	5
570	20240704	101500	21820060	2705	2705	2705	2705	0
571	20240704	101400	21820060	2705	2705	2705	2705	0
572	20240704	101300	21820060	2705	2705	2705	2705	0
573	20240704	101200	21820060	2705	2705	2705	2705	0
574	20240704	101100	21820060	2705	2705	2705	2705	0
575	20240704	101000	21820060	2705	2705	2705	2705	0
576	20240704	100900	21820060	2705	2705	2705	2705	0
577	20240704	100800	21820060	2705	2705	2705	2705	0
578	20240704	100700	21820060	2705	2705	2705	2705	0
579	20240704	100600	21820060	2705	2705	2705	2705	0
580	20240704	100500	21820060	2705	2705	2705	2705	0
581	20240704	100400	21820060	2705	2705	2705	2705	150
582	20240704	100300	21414310	2710	2710	2710	2710	300
583	20240704	100200	20601310	2710	2710	2710	2710	0
584	20240704	100100	20601310	2710	2710	2710	2705	194
585	20240704	100000	20075605	2710	2710	2710	2710	51
586	20240704	095900	19937395	2710	2710	2710	2710	0
587	20240704	095800	19937395	2710	2710	2710	2710	1
588	20240704	095700	19934685	2710	2710	2710	2710	0
589	20240704	095600	19934685	2710	2705	2710	2705	10
590	20240704	095500	19907630	2705	2705	2705	2705	11
591	20240704	095400	19877875	2710	2710	2710	2710	0
592	20240704	095300	19877875	2710	2710	2710	2710	10
593	20240704	095200	19850775	2710	2710	2710	2710	0
594	20240704	095100	19850775	2710	2710	2710	2710	91
595	20240704	095000	19604165	2710	2710	2710	2710	3
596	20240704	094900	19596035	2710	2710	2710	2710	1
597	20240704	094800	19593325	2710	2710	2710	2710	0
598	20240704	094700	19593325	2710	2710	2710	2710	0
599	20240704	094600	19593325	2710	2710	2710	2710	0
600	20240704	094500	19593325	2710	2710	2710	2710	0
601	20240704	094400	19593325	2710	2710	2710	2710	40
602	20240704	094300	19484925	2710	2710	2710	2710	3
603	20240704	094200	19476795	2710	2710	2710	2710	2
604	20240704	094100	19471375	2710	2710	2710	2710	11
605	20240704	094000	19441565	2705	2705	2705	2705	0
606	20240704	093900	19441565	2705	2705	2705	2705	41
607	20240704	093800	19330660	2705	2705	2705	2705	12
608	20240704	093700	19298200	2705	2705	2705	2705	147
609	20240704	093600	18900565	2710	2710	2710	2710	2
610	20240704	093500	18895145	2710	2710	2710	2710	1
611	20240704	093400	18892435	2710	2710	2710	2710	154
612	20240704	093300	18475095	2710	2710	2710	2710	105
613	20240704	093200	18190545	2705	2705	2705	2705	15
614	20240704	093100	18149970	2705	2705	2705	2705	1800
615	20240704	093000	13280970	2705	2705	2705	2705	880
616	20240704	092900	10900570	2705	2705	2705	2705	675
617	20240704	092800	9074695	2705	2705	2705	2705	75
618	20240704	092700	8871820	2695	2700	2700	2695	413
619	20240704	092600	7757365	2705	2705	2705	2705	0
620	20240704	092500	7757365	2705	2705	2705	2705	64
621	20240704	092400	7584245	2705	2705	2705	2705	10
622	20240704	092300	7557195	2705	2705	2705	2705	0
623	20240704	092200	7557195	2705	2705	2705	2705	0
624	20240704	092100	7557195	2705	2705	2705	2705	0
625	20240704	092000	7557195	2705	2705	2705	2705	0
626	20240704	091900	7557195	2705	2705	2705	2705	41
627	20240704	091800	7446290	2705	2705	2705	2705	1
628	20240704	091700	7443585	2705	2705	2705	2705	0
629	20240704	091600	7443585	2705	2705	2705	2705	0
630	20240704	091500	7443585	2705	2705	2705	2705	1
631	20240704	091400	7440880	2705	2710	2710	2705	400
632	20240704	091300	6358830	2705	2705	2705	2705	0
633	20240704	091200	6358830	2705	2705	2705	2705	0
634	20240704	091100	6358830	2705	2705	2705	2705	0
635	20240704	091000	6358830	2705	2705	2705	2705	627
636	20240704	090900	4662795	2705	2705	2705	2705	0
637	20240704	090800	4662795	2705	2705	2705	2705	65
638	20240704	090700	4486970	2705	2705	2705	2695	503
639	20240704	090600	3131205	2690	2690	2690	2690	0
640	20240704	090500	3131205	2690	2690	2690	2690	0
641	20240704	090400	3131205	2690	2690	2690	2690	0
642	20240704	090300	3131205	2690	2690	2690	2690	43
643	20240704	090200	3015535	2705	2705	2705	2705	0
644	20240704	090100	3015535	2705	2705	2705	2705	0
645	20240704	090000	3015535	2705	2690	2705	2690	1121