KissMeData/080000/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195900	158051850	2180	2180	2180	2180	342
3	20240703	195800	158051850	2180	2180	2180	2180	0
4	20240703	195700	158051850	2180	2180	2180	2180	0
5	20240703	195600	158051850	2180	2180	2180	2180	0
6	20240703	195500	158051850	2180	2180	2180	2180	0
7	20240703	195400	158051850	2180	2180	2180	2180	0
8	20240703	195300	158051850	2180	2180	2180	2180	0
9	20240703	195200	158051850	2180	2180	2180	2180	0
10	20240703	195100	158051850	2180	2180	2180	2180	0
11	20240703	195000	158051850	2180	2180	2180	2180	0
12	20240703	194900	158051850	2180	2180	2180	2180	0
13	20240703	194800	158051850	2180	2180	2180	2180	0
14	20240703	194700	158051850	2180	2180	2180	2180	0
15	20240703	194600	158051850	2180	2180	2180	2180	0
16	20240703	194500	158051850	2180	2180	2180	2180	0
17	20240703	194400	158051850	2180	2180	2180	2180	0
18	20240703	194300	158051850	2180	2180	2180	2180	0
19	20240703	194200	158051850	2180	2180	2180	2180	0
20	20240703	194100	158051850	2180	2180	2180	2180	0
21	20240703	194000	158051850	2180	2180	2180	2180	0
22	20240703	193900	158051850	2180	2180	2180	2180	0
23	20240703	193800	158051850	2180	2180	2180	2180	0
24	20240703	193700	158051850	2180	2180	2180	2180	0
25	20240703	193600	158051850	2180	2180	2180	2180	0
26	20240703	193500	158051850	2180	2180	2180	2180	0
27	20240703	193400	158051850	2180	2180	2180	2180	0
28	20240703	193300	158051850	2180	2180	2180	2180	0
29	20240703	193200	158051850	2180	2180	2180	2180	0
30	20240703	193100	158051850	2180	2180	2180	2180	0
31	20240703	193000	158051850	2180	2180	2180	2180	0
32	20240703	192900	158051850	2180	2180	2180	2180	342
33	20240703	192800	158051850	2180	2180	2180	2180	0
34	20240703	192700	158051850	2180	2180	2180	2180	0
35	20240703	192600	158051850	2180	2180	2180	2180	0
36	20240703	192500	158051850	2180	2180	2180	2180	0
37	20240703	192400	158051850	2180	2180	2180	2180	0
38	20240703	192300	158051850	2180	2180	2180	2180	0
39	20240703	192200	158051850	2180	2180	2180	2180	0
40	20240703	192100	158051850	2180	2180	2180	2180	0
41	20240703	192000	158051850	2180	2180	2180	2180	0
42	20240703	191900	158051850	2180	2180	2180	2180	0
43	20240703	191800	158051850	2180	2180	2180	2180	0
44	20240703	191700	158051850	2180	2180	2180	2180	0
45	20240703	191600	158051850	2180	2180	2180	2180	0
46	20240703	191500	158051850	2180	2180	2180	2180	0
47	20240703	191400	158051850	2180	2180	2180	2180	0
48	20240703	191300	158051850	2180	2180	2180	2180	0
49	20240703	191200	158051850	2180	2180	2180	2180	0
50	20240703	191100	158051850	2180	2180	2180	2180	0
51	20240703	191000	158051850	2180	2180	2180	2180	0
52	20240703	190900	158051850	2180	2180	2180	2180	0
53	20240703	190800	158051850	2180	2180	2180	2180	0
54	20240703	190700	158051850	2180	2180	2180	2180	0
55	20240703	190600	158051850	2180	2180	2180	2180	0
56	20240703	190500	158051850	2180	2180	2180	2180	0
57	20240703	190400	158051850	2180	2180	2180	2180	0
58	20240703	190300	158051850	2180	2180	2180	2180	0
59	20240703	190200	158051850	2180	2180	2180	2180	0
60	20240703	190100	158051850	2180	2180	2180	2180	0
61	20240703	190000	158051850	2180	2180	2180	2180	0
62	20240703	185900	158051850	2180	2180	2180	2180	342
63	20240703	185800	158051850	2180	2180	2180	2180	0
64	20240703	185700	158051850	2180	2180	2180	2180	0
65	20240703	185600	158051850	2180	2180	2180	2180	0
66	20240703	185500	158051850	2180	2180	2180	2180	0
67	20240703	185400	158051850	2180	2180	2180	2180	0
68	20240703	185300	158051850	2180	2180	2180	2180	0
69	20240703	185200	158051850	2180	2180	2180	2180	0
70	20240703	185100	158051850	2180	2180	2180	2180	0
71	20240703	185000	158051850	2180	2180	2180	2180	0
72	20240703	184900	158051850	2180	2180	2180	2180	0
73	20240703	184800	158051850	2180	2180	2180	2180	0
74	20240703	184700	158051850	2180	2180	2180	2180	0
75	20240703	184600	158051850	2180	2180	2180	2180	0
76	20240703	184500	158051850	2180	2180	2180	2180	0
77	20240703	184400	158051850	2180	2180	2180	2180	0
78	20240703	184300	158051850	2180	2180	2180	2180	0
79	20240703	184200	158051850	2180	2180	2180	2180	0
80	20240703	184100	158051850	2180	2180	2180	2180	0
81	20240703	184000	158051850	2180	2180	2180	2180	0
82	20240703	183900	158051850	2180	2180	2180	2180	0
83	20240703	183800	158051850	2180	2180	2180	2180	0
84	20240703	183700	158051850	2180	2180	2180	2180	0
85	20240703	183600	158051850	2180	2180	2180	2180	0
86	20240703	183500	158051850	2180	2180	2180	2180	0
87	20240703	183400	158051850	2180	2180	2180	2180	0
88	20240703	183300	158051850	2180	2180	2180	2180	0
89	20240703	183200	158051850	2180	2180	2180	2180	0
90	20240703	183100	158051850	2180	2180	2180	2180	0
91	20240703	183000	158051850	2180	2180	2180	2180	0
92	20240703	182900	158051850	2180	2180	2180	2180	342
93	20240703	182800	158051850	2180	2180	2180	2180	0
94	20240703	182700	158051850	2180	2180	2180	2180	0
95	20240703	182600	158051850	2180	2180	2180	2180	0
96	20240703	182500	158051850	2180	2180	2180	2180	0
97	20240703	182400	158051850	2180	2180	2180	2180	0
98	20240703	182300	158051850	2180	2180	2180	2180	0
99	20240703	182200	158051850	2180	2180	2180	2180	0
100	20240703	182100	158051850	2180	2180	2180	2180	0
101	20240703	182000	158051850	2180	2180	2180	2180	0
102	20240703	181900	158051850	2180	2180	2180	2180	0
103	20240703	181800	158051850	2180	2180	2180	2180	0
104	20240703	181700	158051850	2180	2180	2180	2180	0
105	20240703	181600	158051850	2180	2180	2180	2180	0
106	20240703	181500	158051850	2180	2180	2180	2180	0
107	20240703	181400	158051850	2180	2180	2180	2180	0
108	20240703	181300	158051850	2180	2180	2180	2180	0
109	20240703	181200	158051850	2180	2180	2180	2180	0
110	20240703	181100	158051850	2180	2180	2180	2180	0
111	20240703	181000	158051850	2180	2180	2180	2180	0
112	20240703	180900	158051850	2180	2180	2180	2180	0
113	20240703	180800	158051850	2180	2180	2180	2180	0
114	20240703	180700	158051850	2180	2180	2180	2180	0
115	20240703	180600	158051850	2180	2180	2180	2180	0
116	20240703	180500	158051850	2180	2180	2180	2180	0
117	20240703	180400	158051850	2180	2180	2180	2180	0
118	20240703	180300	158051850	2180	2180	2180	2180	0
119	20240703	180200	158051850	2180	2180	2180	2180	0
120	20240703	180100	158051850	2180	2180	2180	2180	0
121	20240703	180000	158051850	2180	2180	2180	2180	0
122	20240703	175900	158051850	2180	2180	2180	2180	342
123	20240703	175800	158051850	2180	2180	2180	2180	0
124	20240703	175700	158051850	2180	2180	2180	2180	0
125	20240703	175600	158051850	2180	2180	2180	2180	0
126	20240703	175500	158051850	2180	2180	2180	2180	0
127	20240703	175400	158051850	2180	2180	2180	2180	0
128	20240703	175300	158051850	2180	2180	2180	2180	0
129	20240703	175200	158051850	2180	2180	2180	2180	0
130	20240703	175100	158051850	2180	2180	2180	2180	0
131	20240703	175000	158051850	2180	2180	2180	2180	0
132	20240703	174900	158051850	2180	2180	2180	2180	0
133	20240703	174800	158051850	2180	2180	2180	2180	0
134	20240703	174700	158051850	2180	2180	2180	2180	0
135	20240703	174600	158051850	2180	2180	2180	2180	0
136	20240703	174500	158051850	2180	2180	2180	2180	0
137	20240703	174400	158051850	2180	2180	2180	2180	0
138	20240703	174300	158051850	2180	2180	2180	2180	0
139	20240703	174200	158051850	2180	2180	2180	2180	0
140	20240703	174100	158051850	2180	2180	2180	2180	0
141	20240703	174000	158051850	2180	2180	2180	2180	0
142	20240703	173900	158051850	2180	2180	2180	2180	0
143	20240703	173800	158051850	2180	2180	2180	2180	0
144	20240703	173700	158051850	2180	2180	2180	2180	0
145	20240703	173600	158051850	2180	2180	2180	2180	0
146	20240703	173500	158051850	2180	2180	2180	2180	0
147	20240703	173400	158051850	2180	2180	2180	2180	0
148	20240703	173300	158051850	2180	2180	2180	2180	0
149	20240703	173200	158051850	2180	2180	2180	2180	0
150	20240703	173100	158051850	2180	2180	2180	2180	0
151	20240703	173000	158051850	2180	2180	2180	2180	0
152	20240703	172900	158051850	2180	2180	2180	2180	342
153	20240703	172800	158051850	2180	2180	2180	2180	0
154	20240703	172700	158051850	2180	2180	2180	2180	0
155	20240703	172600	158051850	2180	2180	2180	2180	0
156	20240703	172500	158051850	2180	2180	2180	2180	0
157	20240703	172400	158051850	2180	2180	2180	2180	0
158	20240703	172300	158051850	2180	2180	2180	2180	0
159	20240703	172200	158051850	2180	2180	2180	2180	0
160	20240703	172100	158051850	2180	2180	2180	2180	0
161	20240703	172000	158051850	2180	2180	2180	2180	0
162	20240703	171900	158051850	2180	2180	2180	2180	0
163	20240703	171800	158051850	2180	2180	2180	2180	0
164	20240703	171700	158051850	2180	2180	2180	2180	0
165	20240703	171600	158051850	2180	2180	2180	2180	0
166	20240703	171500	158051850	2180	2180	2180	2180	0
167	20240703	171400	158051850	2180	2180	2180	2180	0
168	20240703	171300	158051850	2180	2180	2180	2180	0
169	20240703	171200	158051850	2180	2180	2180	2180	0
170	20240703	171100	158051850	2180	2180	2180	2180	0
171	20240703	171000	158051850	2180	2180	2180	2180	0
172	20240703	170900	158051850	2180	2180	2180	2180	0
173	20240703	170800	158051850	2180	2180	2180	2180	0
174	20240703	170700	158051850	2180	2180	2180	2180	0
175	20240703	170600	158051850	2180	2180	2180	2180	0
176	20240703	170500	158051850	2180	2180	2180	2180	0
177	20240703	170400	158051850	2180	2180	2180	2180	0
178	20240703	170300	158051850	2180	2180	2180	2180	0
179	20240703	170200	158051850	2180	2180	2180	2180	0
180	20240703	170100	158051850	2180	2180	2180	2180	0
181	20240703	170000	158051850	2180	2180	2180	2180	0
182	20240703	165900	158051850	2180	2180	2180	2180	342
183	20240703	165800	158051850	2180	2180	2180	2180	0
184	20240703	165700	158051850	2180	2180	2180	2180	0
185	20240703	165600	158051850	2180	2180	2180	2180	0
186	20240703	165500	158051850	2180	2180	2180	2180	0
187	20240703	165400	158051850	2180	2180	2180	2180	0
188	20240703	165300	158051850	2180	2180	2180	2180	0
189	20240703	165200	158051850	2180	2180	2180	2180	0
190	20240703	165100	158051850	2180	2180	2180	2180	0
191	20240703	165000	158051850	2180	2180	2180	2180	0
192	20240703	164900	158051850	2180	2180	2180	2180	0
193	20240703	164800	158051850	2180	2180	2180	2180	0
194	20240703	164700	158051850	2180	2180	2180	2180	0
195	20240703	164600	158051850	2180	2180	2180	2180	0
196	20240703	164500	158051850	2180	2180	2180	2180	0
197	20240703	164400	158051850	2180	2180	2180	2180	0
198	20240703	164300	158051850	2180	2180	2180	2180	0
199	20240703	164200	158051850	2180	2180	2180	2180	0
200	20240703	164100	158051850	2180	2180	2180	2180	0
201	20240703	164000	158051850	2180	2180	2180	2180	0
202	20240703	163900	158051850	2180	2180	2180	2180	0
203	20240703	163800	158051850	2180	2180	2180	2180	0
204	20240703	163700	158051850	2180	2180	2180	2180	0
205	20240703	163600	158051850	2180	2180	2180	2180	0
206	20240703	163500	158051850	2180	2180	2180	2180	0
207	20240703	163400	158051850	2180	2180	2180	2180	0
208	20240703	163300	158051850	2180	2180	2180	2180	0
209	20240703	163200	158051850	2180	2180	2180	2180	0
210	20240703	163100	158051850	2180	2180	2180	2180	0
211	20240703	163000	158051850	2180	2180	2180	2180	0
212	20240703	162900	158051850	2180	2180	2180	2180	342
213	20240703	162800	158051850	2180	2180	2180	2180	0
214	20240703	162700	158051850	2180	2180	2180	2180	0
215	20240703	162600	158051850	2180	2180	2180	2180	0
216	20240703	162500	158051850	2180	2180	2180	2180	0
217	20240703	162400	158051850	2180	2180	2180	2180	0
218	20240703	162300	158051850	2180	2180	2180	2180	0
219	20240703	162200	158051850	2180	2180	2180	2180	0
220	20240703	162100	158051850	2180	2180	2180	2180	0
221	20240703	162000	158051850	2180	2180	2180	2180	0
222	20240703	161900	158051850	2180	2180	2180	2180	0
223	20240703	161800	158051850	2180	2180	2180	2180	0
224	20240703	161700	158051850	2180	2180	2180	2180	0
225	20240703	161600	158051850	2180	2180	2180	2180	0
226	20240703	161500	158051850	2180	2180	2180	2180	0
227	20240703	161400	158051850	2180	2180	2180	2180	0
228	20240703	161300	158051850	2180	2180	2180	2180	0
229	20240703	161200	158051850	2180	2180	2180	2180	0
230	20240703	161100	158051850	2180	2180	2180	2180	0
231	20240703	161000	158051850	2180	2180	2180	2180	0
232	20240703	160900	158051850	2180	2180	2180	2180	0
233	20240703	160800	158051850	2180	2180	2180	2180	0
234	20240703	160700	158051850	2180	2180	2180	2180	0
235	20240703	160600	158051850	2180	2180	2180	2180	0
236	20240703	160500	158051850	2180	2180	2180	2180	0
237	20240703	160400	158051850	2180	2180	2180	2180	0
238	20240703	160300	158051850	2180	2180	2180	2180	0
239	20240703	160200	158051850	2180	2180	2180	2180	0
240	20240703	160100	158051850	2180	2180	2180	2180	0
241	20240703	160000	158051850	2180	2180	2180	2180	0
242	20240703	155900	158051850	2180	2180	2180	2180	342
243	20240703	155800	158051850	2180	2180	2180	2180	0
244	20240703	155700	158051850	2180	2180	2180	2180	0
245	20240703	155600	158051850	2180	2180	2180	2180	0
246	20240703	155500	158051850	2180	2180	2180	2180	0
247	20240703	155400	158051850	2180	2180	2180	2180	0
248	20240703	155300	158051850	2180	2180	2180	2180	0
249	20240703	155200	158051850	2180	2180	2180	2180	0
250	20240703	155100	158051850	2180	2180	2180	2180	0
251	20240703	155000	158051850	2180	2180	2180	2180	0
252	20240703	154900	158051850	2180	2180	2180	2180	0
253	20240703	154800	158051850	2180	2180	2180	2180	0
254	20240703	154700	158051850	2180	2180	2180	2180	0
255	20240703	154600	158051850	2180	2180	2180	2180	0
256	20240703	154500	158051850	2180	2180	2180	2180	0
257	20240703	154400	158051850	2180	2180	2180	2180	0
258	20240703	154300	158051850	2180	2180	2180	2180	0
259	20240703	154200	158051850	2180	2180	2180	2180	0
260	20240703	154100	158051850	2180	2180	2180	2180	0
261	20240703	154000	158051850	2180	2180	2180	2180	0
262	20240703	153900	158051850	2180	2180	2180	2180	0
263	20240703	153800	158051850	2180	2180	2180	2180	0
264	20240703	153700	158051850	2180	2180	2180	2180	0
265	20240703	153600	158051850	2180	2180	2180	2180	0
266	20240703	153500	158051850	2180	2180	2180	2180	0
267	20240703	153400	158051850	2180	2180	2180	2180	0
268	20240703	153300	158051850	2180	2180	2180	2180	0
269	20240703	153200	158051850	2180	2180	2180	2180	0
270	20240703	153100	158051850	2180	2180	2180	2180	0
271	20240703	153000	158051850	2180	2180	2180	2180	342
272	20240703	152900	157306290	2170	2170	2170	2170	0
273	20240703	152800	157306290	2170	2170	2170	2170	0
274	20240703	152700	157306290	2170	2170	2170	2170	0
275	20240703	152600	157306290	2170	2170	2170	2170	0
276	20240703	152500	157306290	2170	2170	2170	2170	0
277	20240703	152400	157306290	2170	2170	2170	2170	0
278	20240703	152300	157306290	2170	2170	2170	2170	0
279	20240703	152200	157306290	2170	2170	2170	2170	0
280	20240703	152100	157306290	2170	2170	2170	2170	0
281	20240703	152000	157306290	2170	2170	2170	2170	0
282	20240703	151900	157306290	2170	2170	2170	2170	3
283	20240703	151800	157299780	2185	2185	2185	2165	947
284	20240703	151700	155231090	2185	2185	2185	2185	0
285	20240703	151600	155231090	2185	2185	2185	2185	1
286	20240703	151500	155228905	2180	2180	2180	2180	0
287	20240703	151400	155228905	2180	2180	2180	2180	10
288	20240703	151300	155207105	2185	2185	2185	2185	500
289	20240703	151200	154114605	2185	2185	2185	2185	600
290	20240703	151100	152803605	2185	2185	2185	2185	0
291	20240703	151000	152803605	2185	2185	2185	2185	0
292	20240703	150900	152803605	2185	2185	2185	2185	0
293	20240703	150800	152803605	2185	2185	2185	2185	900
294	20240703	150700	150837105	2185	2185	2185	2185	0
295	20240703	150600	150837105	2185	2170	2185	2165	37
296	20240703	150500	150756715	2185	2175	2185	2170	2510
297	20240703	150400	145282175	2180	2180	2180	2180	10
298	20240703	150300	145260375	2180	2180	2180	2180	267
299	20240703	150200	144678315	2180	2180	2180	2180	0
300	20240703	150100	144678315	2180	2180	2180	2180	2
301	20240703	150000	144673955	2175	2175	2175	2175	0
302	20240703	145900	144673955	2175	2175	2175	2175	0
303	20240703	145800	144673955	2175	2175	2175	2175	0
304	20240703	145700	144673955	2175	2175	2175	2175	9
305	20240703	145600	144654380	2180	2180	2180	2180	0
306	20240703	145500	144654380	2180	2180	2180	2180	0
307	20240703	145400	144654380	2180	2180	2180	2180	0
308	20240703	145300	144654380	2180	2180	2180	2180	1
309	20240703	145200	144652200	2180	2180	2180	2180	0
310	20240703	145100	144652200	2180	2180	2180	2180	0
311	20240703	145000	144652200	2180	2180	2180	2180	0
312	20240703	144900	144652200	2180	2180	2180	2180	0
313	20240703	144800	144652200	2180	2180	2180	2180	0
314	20240703	144700	144652200	2180	2180	2180	2180	1
315	20240703	144600	144650020	2170	2170	2170	2170	0
316	20240703	144500	144650020	2170	2175	2175	2170	37
317	20240703	144400	144569715	2180	2180	2180	2180	0
318	20240703	144300	144569715	2180	2180	2180	2180	0
319	20240703	144200	144569715	2180	2180	2180	2180	0
320	20240703	144100	144569715	2180	2180	2180	2180	5
321	20240703	144000	144558815	2180	2180	2180	2180	0
322	20240703	143900	144558815	2180	2180	2180	2180	12
323	20240703	143800	144532655	2180	2180	2180	2180	0
324	20240703	143700	144532655	2180	2180	2180	2180	0
325	20240703	143600	144532655	2180	2175	2180	2175	3
326	20240703	143500	144526125	2170	2170	2170	2170	0
327	20240703	143400	144526125	2170	2170	2170	2170	0
328	20240703	143300	144526125	2170	2170	2170	2170	0
329	20240703	143200	144526125	2170	2170	2170	2170	0
330	20240703	143100	144526125	2170	2170	2170	2170	0
331	20240703	143000	144526125	2170	2170	2170	2170	42
332	20240703	142900	144434985	2180	2180	2180	2180	0
333	20240703	142800	144434985	2180	2180	2180	2180	0
334	20240703	142700	144434985	2180	2180	2180	2180	0
335	20240703	142600	144434985	2180	2180	2180	2180	0
336	20240703	142500	144434985	2180	2180	2180	2180	0
337	20240703	142400	144434985	2180	2180	2180	2180	0
338	20240703	142300	144434985	2180	2180	2180	2180	0
339	20240703	142200	144434985	2180	2180	2180	2180	0
340	20240703	142100	144434985	2180	2180	2180	2180	0
341	20240703	142000	144434985	2180	2180	2180	2180	0
342	20240703	141900	144434985	2180	2180	2180	2180	0
343	20240703	141800	144434985	2180	2180	2180	2180	0
344	20240703	141700	144434985	2180	2180	2180	2180	0
345	20240703	141600	144434985	2180	2180	2180	2180	0
346	20240703	141500	144434985	2180	2180	2180	2180	1
347	20240703	141400	144432805	2170	2170	2170	2170	45
348	20240703	141300	144335155	2180	2180	2180	2180	285
349	20240703	141200	143713855	2180	2180	2180	2180	1
350	20240703	141100	143711675	2175	2175	2175	2175	0
351	20240703	141000	143711675	2175	2175	2175	2175	344
352	20240703	140900	142963475	2175	2175	2175	2175	0
353	20240703	140800	142963475	2175	2175	2175	2175	0
354	20240703	140700	142963475	2175	2175	2175	2175	2
355	20240703	140600	142959125	2175	2175	2175	2175	0
356	20240703	140500	142959125	2175	2175	2175	2175	0
357	20240703	140400	142959125	2175	2175	2175	2175	0
358	20240703	140300	142959125	2175	2175	2175	2175	0
359	20240703	140200	142959125	2175	2175	2175	2175	3
360	20240703	140100	142952600	2175	2175	2175	2175	0
361	20240703	140000	142952600	2175	2175	2175	2175	1
362	20240703	135900	142950425	2165	2170	2170	2165	45
363	20240703	135800	142852895	2175	2175	2175	2175	0
364	20240703	135700	142852895	2175	2175	2175	2175	50
365	20240703	135600	142744145	2180	2180	2180	2180	0
366	20240703	135500	142744145	2180	2180	2180	2180	0
367	20240703	135400	142744145	2180	2180	2180	2180	0
368	20240703	135300	142744145	2180	2180	2180	2180	0
369	20240703	135200	142744145	2180	2180	2180	2180	0
370	20240703	135100	142744145	2180	2180	2180	2180	0
371	20240703	135000	142744145	2180	2180	2180	2180	0
372	20240703	134900	142744145	2180	2180	2180	2180	0
373	20240703	134800	142744145	2180	2180	2180	2180	0
374	20240703	134700	142744145	2180	2180	2180	2180	0
375	20240703	134600	142744145	2180	2180	2180	2180	0
376	20240703	134500	142744145	2180	2180	2180	2180	1
377	20240703	134400	142741965	2165	2165	2165	2165	0
378	20240703	134300	142741965	2165	2170	2170	2165	45
379	20240703	134200	142644535	2170	2170	2170	2170	327
380	20240703	134100	141934945	2175	2175	2175	2175	0
381	20240703	134000	141934945	2175	2175	2175	2175	0
382	20240703	133900	141934945	2175	2175	2175	2175	0
383	20240703	133800	141934945	2175	2175	2175	2175	0
384	20240703	133700	141934945	2175	2175	2175	2175	136
385	20240703	133600	141639145	2180	2180	2180	2180	0
386	20240703	133500	141639145	2180	2180	2180	2180	0
387	20240703	133400	141639145	2180	2180	2180	2180	0
388	20240703	133300	141639145	2180	2180	2180	2180	0
389	20240703	133200	141639145	2180	2180	2180	2180	0
390	20240703	133100	141639145	2180	2180	2180	2180	0
391	20240703	133000	141639145	2180	2180	2180	2180	1
392	20240703	132900	141636965	2175	2175	2175	2175	0
393	20240703	132800	141636965	2175	2175	2175	2175	46
394	20240703	132700	141536915	2180	2180	2180	2180	0
395	20240703	132600	141536915	2180	2180	2180	2180	0
396	20240703	132500	141536915	2180	2180	2180	2180	0
397	20240703	132400	141536915	2180	2180	2180	2180	0
398	20240703	132300	141536915	2180	2180	2180	2180	0
399	20240703	132200	141536915	2180	2180	2180	2180	0
400	20240703	132100	141536915	2180	2180	2180	2180	0
401	20240703	132000	141536915	2180	2180	2180	2180	0
402	20240703	131900	141536915	2180	2180	2180	2180	0
403	20240703	131800	141536915	2180	2180	2180	2180	0
404	20240703	131700	141536915	2180	2180	2180	2180	0
405	20240703	131600	141536915	2180	2180	2180	2180	0
406	20240703	131500	141536915	2180	2180	2180	2180	0
407	20240703	131400	141536915	2180	2180	2180	2180	0
408	20240703	131300	141536915	2180	2180	2180	2180	1
409	20240703	131200	141534735	2175	2175	2175	2175	47
410	20240703	131100	141432510	2180	2180	2180	2180	0
411	20240703	131000	141432510	2180	2180	2180	2180	0
412	20240703	130900	141432510	2180	2180	2180	2180	0
413	20240703	130800	141432510	2180	2180	2180	2180	0
414	20240703	130700	141432510	2180	2180	2180	2180	5
415	20240703	130600	141421610	2180	2180	2180	2180	0
416	20240703	130500	141421610	2180	2180	2180	2180	0
417	20240703	130400	141421610	2180	2180	2180	2180	0
418	20240703	130300	141421610	2180	2180	2180	2180	0
419	20240703	130200	141421610	2180	2180	2180	2180	0
420	20240703	130100	141421610	2180	2175	2180	2175	686
421	20240703	130000	139927295	2175	2175	2175	2175	0
422	20240703	125900	139927295	2175	2175	2175	2175	930
423	20240703	125800	137904545	2175	2175	2175	2175	1
424	20240703	125700	137902370	2165	2170	2170	2165	49
425	20240703	125600	137796145	2175	2175	2175	2175	0
426	20240703	125500	137796145	2175	2175	2175	2175	0
427	20240703	125400	137796145	2175	2175	2175	2175	0
428	20240703	125300	137796145	2175	2175	2175	2175	0
429	20240703	125200	137796145	2175	2175	2175	2175	0
430	20240703	125100	137796145	2175	2175	2175	2175	0
431	20240703	125000	137796145	2175	2175	2175	2175	0
432	20240703	124900	137796145	2175	2175	2175	2175	0
433	20240703	124800	137796145	2175	2175	2175	2175	0
434	20240703	124700	137796145	2175	2175	2175	2175	0
435	20240703	124600	137796145	2175	2175	2175	2175	2
436	20240703	124500	137791795	2180	2180	2180	2180	0
437	20240703	124400	137791795	2180	2180	2180	2180	0
438	20240703	124300	137791795	2180	2180	2180	2180	0
439	20240703	124200	137791795	2180	2180	2180	2180	1
440	20240703	124100	137789615	2170	2170	2170	2170	49
441	20240703	124000	137683285	2170	2170	2170	2170	9
442	20240703	123900	137663755	2180	2180	2180	2180	0
443	20240703	123800	137663755	2180	2180	2180	2180	0
444	20240703	123700	137663755	2180	2180	2180	2180	0
445	20240703	123600	137663755	2180	2180	2180	2180	0
446	20240703	123500	137663755	2180	2180	2180	2180	0
447	20240703	123400	137663755	2180	2180	2180	2180	4
448	20240703	123300	137655035	2180	2180	2180	2180	0
449	20240703	123200	137655035	2180	2180	2180	2180	0
450	20240703	123100	137655035	2180	2180	2180	2180	0
451	20240703	123000	137655035	2180	2180	2180	2180	500
452	20240703	122900	136565035	2180	2180	2180	2180	0
453	20240703	122800	136565035	2180	2180	2180	2180	0
454	20240703	122700	136565035	2180	2180	2180	2180	2
455	20240703	122600	136560675	2165	2175	2175	2165	51
456	20240703	122500	136449760	2180	2180	2180	2180	0
457	20240703	122400	136449760	2180	2180	2180	2180	20
458	20240703	122300	136406160	2175	2175	2175	2175	0
459	20240703	122200	136406160	2175	2175	2175	2175	100
460	20240703	122100	136188660	2180	2180	2180	2180	0
461	20240703	122000	136188660	2180	2180	2180	2180	0
462	20240703	121900	136188660	2180	2180	2180	2180	271
463	20240703	121800	135597880	2175	2175	2175	2175	30
464	20240703	121700	135532630	2175	2175	2175	2175	500
465	20240703	121600	134445130	2175	2165	2175	2160	1255
466	20240703	121500	131722540	2160	2160	2160	2160	0
467	20240703	121400	131722540	2160	2160	2160	2160	0
468	20240703	121300	131722540	2160	2160	2160	2160	0
469	20240703	121200	131722540	2160	2160	2160	2160	0
470	20240703	121100	131722540	2160	2160	2160	2160	0
471	20240703	121000	131722540	2160	2160	2160	2160	59
472	20240703	120900	131595100	2160	2160	2160	2160	0
473	20240703	120800	131595100	2160	2160	2160	2160	0
474	20240703	120700	131595100	2160	2160	2160	2160	0
475	20240703	120600	131595100	2160	2160	2160	2160	0
476	20240703	120500	131595100	2160	2160	2160	2160	0
477	20240703	120400	131595100	2160	2160	2160	2160	0
478	20240703	120300	131595100	2160	2160	2160	2160	200
479	20240703	120200	131163100	2165	2160	2165	2160	52
480	20240703	120100	131050770	2165	2170	2170	2165	14
481	20240703	120000	131020455	2165	2165	2165	2165	0
482	20240703	115900	131020455	2165	2150	2165	2150	513
483	20240703	115800	129910005	2165	2165	2165	2165	0
484	20240703	115700	129910005	2165	2165	2165	2165	0
485	20240703	115600	129910005	2165	2165	2165	2165	0
486	20240703	115500	129910005	2165	2170	2175	2140	25068
487	20240703	115400	76008055	2185	2185	2185	2185	0
488	20240703	115300	76008055	2185	2185	2185	2185	0
489	20240703	115200	76008055	2185	2185	2185	2185	0
490	20240703	115100	76008055	2185	2185	2185	2185	0
491	20240703	115000	76008055	2185	2180	2185	2170	593
492	20240703	114900	74720055	2185	2185	2185	2185	0
493	20240703	114800	74720055	2185	2185	2185	2185	0
494	20240703	114700	74720055	2185	2185	2185	2185	0
495	20240703	114600	74720055	2185	2185	2185	2185	0
496	20240703	114500	74720055	2185	2185	2185	2185	0
497	20240703	114400	74720055	2185	2185	2185	2185	0
498	20240703	114300	74720055	2185	2185	2185	2185	1
499	20240703	114200	74717870	2180	2180	2180	2180	0
500	20240703	114100	74717870	2180	2180	2180	2180	0
501	20240703	114000	74717870	2180	2180	2180	2180	62
502	20240703	113900	74582710	2185	2185	2185	2185	162
503	20240703	113800	74228740	2185	2185	2185	2185	0
504	20240703	113700	74228740	2185	2185	2185	2185	0
505	20240703	113600	74228740	2185	2185	2185	2185	0
506	20240703	113500	74228740	2185	2185	2185	2185	0
507	20240703	113400	74228740	2185	2185	2185	2185	0
508	20240703	113300	74228740	2185	2185	2185	2185	0
509	20240703	113200	74228740	2185	2185	2185	2185	0
510	20240703	113100	74228740	2185	2185	2185	2185	1
511	20240703	113000	74226555	2180	2180	2180	2180	0
512	20240703	112900	74226555	2180	2180	2180	2180	567
513	20240703	112800	72990495	2180	2180	2180	2180	0
514	20240703	112700	72990495	2180	2180	2180	2180	119
515	20240703	112600	72731075	2185	2185	2185	2185	0
516	20240703	112500	72731075	2185	2185	2185	2185	0
517	20240703	112400	72731075	2185	2180	2185	2180	63
518	20240703	112300	72593730	2185	2185	2185	2185	0
519	20240703	112200	72593730	2185	2185	2185	2185	0
520	20240703	112100	72593730	2185	2185	2185	2185	0
521	20240703	112000	72593730	2185	2185	2185	2185	0
522	20240703	111900	72593730	2185	2185	2185	2185	0
523	20240703	111800	72593730	2185	2185	2185	2185	0
524	20240703	111700	72593730	2185	2185	2185	2185	0
525	20240703	111600	72593730	2185	2185	2185	2185	0
526	20240703	111500	72593730	2185	2185	2185	2185	0
527	20240703	111400	72593730	2185	2185	2185	2185	1
528	20240703	111300	72591545	2180	2180	2180	2180	900
529	20240703	111200	70629545	2185	2185	2185	2185	0
530	20240703	111100	70629545	2185	2185	2185	2185	1
531	20240703	111000	70627360	2175	2175	2175	2175	0
532	20240703	110900	70627360	2175	2175	2185	2175	65
533	20240703	110800	70485965	2185	2185	2185	2185	0
534	20240703	110700	70485965	2185	2175	2185	2175	4
535	20240703	110600	70477255	2185	2185	2185	2185	0
536	20240703	110500	70477255	2185	2170	2185	2170	1740
537	20240703	110400	66701425	2185	2175	2185	2175	121
538	20240703	110300	66438240	2180	2180	2180	2180	1000
539	20240703	110200	64258240	2185	2185	2185	2185	0
540	20240703	110100	64258240	2185	2185	2185	2185	0
541	20240703	110000	64258240	2185	2185	2185	2185	0
542	20240703	105900	64258240	2185	2185	2185	2185	0
543	20240703	105800	64258240	2185	2180	2185	2180	2
544	20240703	105700	64253875	2185	2185	2185	2185	0
545	20240703	105600	64253875	2185	2185	2185	2185	0
546	20240703	105500	64253875	2185	2185	2185	2185	0
547	20240703	105400	64253875	2185	2185	2185	2185	0
548	20240703	105300	64253875	2185	2175	2185	2175	64
549	20240703	105200	64114665	2185	2185	2185	2185	0
550	20240703	105100	64114665	2185	2185	2185	2185	1
551	20240703	105000	64112480	2180	2180	2180	2180	0
552	20240703	104900	64112480	2180	2180	2180	2180	0
553	20240703	104800	64112480	2180	2180	2180	2180	309
554	20240703	104700	63438860	2180	2180	2180	2180	0
555	20240703	104600	63438860	2180	2180	2180	2180	0
556	20240703	104500	63438860	2180	2180	2180	2180	0
557	20240703	104400	63438860	2180	2180	2180	2180	0
558	20240703	104300	63438860	2180	2180	2180	2180	0
559	20240703	104200	63438860	2180	2180	2180	2180	0
560	20240703	104100	63438860	2180	2180	2180	2180	0
561	20240703	104000	63438860	2180	2180	2180	2180	0
562	20240703	103900	63438860	2180	2180	2180	2165	3961
563	20240703	103800	54847150	2175	2175	2175	2175	64
564	20240703	103700	54707950	2180	2180	2180	2180	1
565	20240703	103600	54705770	2180	2180	2180	2180	0
566	20240703	103500	54705770	2180	2180	2180	2180	0
567	20240703	103400	54705770	2180	2180	2180	2180	0
568	20240703	103300	54705770	2180	2180	2180	2180	230
569	20240703	103200	54204370	2175	2175	2175	2175	0
570	20240703	103100	54204370	2175	2175	2175	2175	775
571	20240703	103000	52518745	2180	2180	2180	2180	20
572	20240703	102900	52475145	2185	2185	2185	2185	0
573	20240703	102800	52475145	2185	2185	2185	2185	0
574	20240703	102700	52475145	2185	2185	2185	2185	0
575	20240703	102600	52475145	2185	2185	2185	2185	0
576	20240703	102500	52475145	2185	2185	2185	2185	1
577	20240703	102400	52472960	2180	2180	2180	2180	87
578	20240703	102300	52283300	2180	2180	2180	2180	0
579	20240703	102200	52283300	2180	2180	2190	2180	66
580	20240703	102100	52139400	2190	2190	2190	2190	0
581	20240703	102000	52139400	2190	2185	2190	2185	4
582	20240703	101900	52130645	2195	2180	2195	2175	2252
583	20240703	101800	47231425	2200	2200	2200	2200	50
584	20240703	101700	47121425	2200	2200	2200	2200	1
585	20240703	101600	47119225	2180	2180	2180	2180	10
586	20240703	101500	47097425	2200	2200	2200	2200	0
587	20240703	101400	47097425	2200	2195	2200	2195	1100
588	20240703	101300	44680775	2180	2180	2180	2180	342
589	20240703	101200	43935215	2195	2195	2195	2195	0
590	20240703	101100	43935215	2195	2195	2195	2195	0
591	20240703	101000	43935215	2195	2195	2195	2195	0
592	20240703	100900	43935215	2195	2180	2195	2180	9
593	20240703	100800	43915580	2180	2180	2180	2180	0
594	20240703	100700	43915580	2180	2180	2185	2180	66
595	20240703	100600	43771695	2195	2195	2195	2195	0
596	20240703	100500	43771695	2195	2195	2195	2195	0
597	20240703	100400	43771695	2195	2195	2195	2195	0
598	20240703	100300	43771695	2195	2195	2195	2195	0
599	20240703	100200	43771695	2195	2195	2195	2195	0
600	20240703	100100	43771695	2195	2195	2195	2195	0
601	20240703	100000	43771695	2195	2195	2195	2195	0
602	20240703	095900	43771695	2195	2195	2195	2195	1
603	20240703	095800	43769500	2195	2195	2195	2195	0
604	20240703	095700	43769500	2195	2195	2195	2195	11
605	20240703	095600	43745355	2195	2195	2195	2195	0
606	20240703	095500	43745355	2195	2195	2195	2195	3
607	20240703	095400	43738770	2180	2185	2185	2180	1000
608	20240703	095300	41558715	2180	2180	2180	2180	0
609	20240703	095200	41558715	2180	2185	2185	2180	120
610	20240703	095100	41296895	2185	2185	2185	2185	66
611	20240703	095000	41152685	2195	2190	2195	2190	2
612	20240703	094900	41148300	2190	2190	2190	2190	0
613	20240703	094800	41148300	2190	2190	2190	2190	0
614	20240703	094700	41148300	2190	2190	2190	2190	1
615	20240703	094600	41146110	2195	2195	2195	2195	146
616	20240703	094500	40825640	2195	2195	2195	2195	2
617	20240703	094400	40821250	2195	2195	2195	2195	0
618	20240703	094300	40821250	2195	2195	2195	2195	1
619	20240703	094200	40819055	2185	2185	2185	2185	13
620	20240703	094100	40790650	2195	2195	2195	2195	0
621	20240703	094000	40790650	2195	2195	2195	2195	1
622	20240703	093900	40788455	2190	2190	2190	2190	2
623	20240703	093800	40784075	2190	2190	2190	2190	0
624	20240703	093700	40784075	2190	2190	2190	2190	5
625	20240703	093600	40773125	2190	2190	2190	2190	0
626	20240703	093500	40773125	2190	2190	2190	2190	0
627	20240703	093400	40773125	2190	2190	2190	2190	1
628	20240703	093300	40770935	2190	2190	2190	2190	13
629	20240703	093200	40742465	2190	2190	2190	2190	0
630	20240703	093100	40742465	2190	2190	2190	2190	0
631	20240703	093000	40742465	2190	2190	2190	2190	0
632	20240703	092900	40742465	2190	2185	2190	2185	231
633	20240703	092800	40237725	2190	2185	2190	2185	207
634	20240703	092700	39785425	2185	2185	2185	2185	0
635	20240703	092600	39785425	2185	2185	2185	2185	0
636	20240703	092500	39785425	2185	2185	2185	2185	113
637	20240703	092400	39538520	2175	2180	2180	2175	1000
638	20240703	092300	37359220	2185	2185	2185	2185	217
639	20240703	092200	36885075	2185	2190	2190	2185	101
640	20240703	092100	36664385	2185	2185	2185	2185	12
641	20240703	092000	36638165	2190	2190	2190	2190	3
642	20240703	091900	36631595	2190	2180	2190	2180	60
643	20240703	091800	36500785	2180	2185	2190	2165	10310
644	20240703	091700	14051510	2190	2190	2190	2190	1596
645	20240703	091600	10556270	2190	2205	2205	2190	501
646	20240703	091500	9459040	2190	2190	2205	2190	401
647	20240703	091400	8580835	2205	2190	2205	2190	401
648	20240703	091300	7702630	2190	2190	2210	2190	201
649	20240703	091200	7262420	2210	2210	2210	2185	212
650	20240703	091100	6798645	2190	2190	2210	2185	401
651	20240703	091000	5921915	2210	2190	2210	2185	101
652	20240703	090900	5700820	2210	2210	2210	2210	7
653	20240703	090800	5685350	2210	2200	2210	2200	258
654	20240703	090700	5116460	2205	2205	2205	2185	45
655	20240703	090600	5017950	2195	2195	2195	2195	20
656	20240703	090500	4974050	2195	2195	2195	2190	58
657	20240703	090400	4846760	2205	2205	2205	2205	0
658	20240703	090300	4846760	2205	2205	2205	2205	0
659	20240703	090200	4846760	2205	2205	2205	2205	0
660	20240703	090100	4846760	2205	2205	2205	2205	0
661	20240703	090000	4846760	2205	2185	2205	2185	2217