KissMeData/088280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200500	49005780	2980	2980	2980	2980	46
3	20240705	200400	49005780	2980	2980	2980	2980	0
4	20240705	200300	49005780	2980	2980	2980	2980	0
5	20240705	200200	49005780	2980	2980	2980	2980	0
6	20240705	200100	49005780	2980	2980	2980	2980	0
7	20240705	200000	49005780	2980	2980	2980	2980	0
8	20240705	195900	49005780	2980	2980	2980	2980	0
9	20240705	195800	49005780	2980	2980	2980	2980	0
10	20240705	195700	49005780	2980	2980	2980	2980	0
11	20240705	195600	49005780	2980	2980	2980	2980	0
12	20240705	195500	49005780	2980	2980	2980	2980	0
13	20240705	195400	49005780	2980	2980	2980	2980	0
14	20240705	195300	49005780	2980	2980	2980	2980	0
15	20240705	195200	49005780	2980	2980	2980	2980	0
16	20240705	195100	49005780	2980	2980	2980	2980	0
17	20240705	195000	49005780	2980	2980	2980	2980	0
18	20240705	194900	49005780	2980	2980	2980	2980	0
19	20240705	194800	49005780	2980	2980	2980	2980	0
20	20240705	194700	49005780	2980	2980	2980	2980	0
21	20240705	194600	49005780	2980	2980	2980	2980	0
22	20240705	194500	49005780	2980	2980	2980	2980	0
23	20240705	194400	49005780	2980	2980	2980	2980	0
24	20240705	194300	49005780	2980	2980	2980	2980	0
25	20240705	194200	49005780	2980	2980	2980	2980	0
26	20240705	194100	49005780	2980	2980	2980	2980	0
27	20240705	194000	49005780	2980	2980	2980	2980	0
28	20240705	193900	49005780	2980	2980	2980	2980	0
29	20240705	193800	49005780	2980	2980	2980	2980	0
30	20240705	193700	49005780	2980	2980	2980	2980	0
31	20240705	193600	49005780	2980	2980	2980	2980	0
32	20240705	193500	49005780	2980	2980	2980	2980	46
33	20240705	193400	49005780	2980	2980	2980	2980	0
34	20240705	193300	49005780	2980	2980	2980	2980	0
35	20240705	193200	49005780	2980	2980	2980	2980	0
36	20240705	193100	49005780	2980	2980	2980	2980	0
37	20240705	193000	49005780	2980	2980	2980	2980	0
38	20240705	192900	49005780	2980	2980	2980	2980	0
39	20240705	192800	49005780	2980	2980	2980	2980	0
40	20240705	192700	49005780	2980	2980	2980	2980	0
41	20240705	192600	49005780	2980	2980	2980	2980	0
42	20240705	192500	49005780	2980	2980	2980	2980	0
43	20240705	192400	49005780	2980	2980	2980	2980	0
44	20240705	192300	49005780	2980	2980	2980	2980	0
45	20240705	192200	49005780	2980	2980	2980	2980	0
46	20240705	192100	49005780	2980	2980	2980	2980	0
47	20240705	192000	49005780	2980	2980	2980	2980	0
48	20240705	191900	49005780	2980	2980	2980	2980	0
49	20240705	191800	49005780	2980	2980	2980	2980	0
50	20240705	191700	49005780	2980	2980	2980	2980	0
51	20240705	191600	49005780	2980	2980	2980	2980	0
52	20240705	191500	49005780	2980	2980	2980	2980	0
53	20240705	191400	49005780	2980	2980	2980	2980	0
54	20240705	191300	49005780	2980	2980	2980	2980	0
55	20240705	191200	49005780	2980	2980	2980	2980	0
56	20240705	191100	49005780	2980	2980	2980	2980	0
57	20240705	191000	49005780	2980	2980	2980	2980	0
58	20240705	190900	49005780	2980	2980	2980	2980	0
59	20240705	190800	49005780	2980	2980	2980	2980	0
60	20240705	190700	49005780	2980	2980	2980	2980	0
61	20240705	190600	49005780	2980	2980	2980	2980	0
62	20240705	190500	49005780	2980	2980	2980	2980	46
63	20240705	190400	49005780	2980	2980	2980	2980	0
64	20240705	190300	49005780	2980	2980	2980	2980	0
65	20240705	190200	49005780	2980	2980	2980	2980	0
66	20240705	190100	49005780	2980	2980	2980	2980	0
67	20240705	190000	49005780	2980	2980	2980	2980	0
68	20240705	185900	49005780	2980	2980	2980	2980	0
69	20240705	185800	49005780	2980	2980	2980	2980	0
70	20240705	185700	49005780	2980	2980	2980	2980	0
71	20240705	185600	49005780	2980	2980	2980	2980	0
72	20240705	185500	49005780	2980	2980	2980	2980	0
73	20240705	185400	49005780	2980	2980	2980	2980	0
74	20240705	185300	49005780	2980	2980	2980	2980	0
75	20240705	185200	49005780	2980	2980	2980	2980	0
76	20240705	185100	49005780	2980	2980	2980	2980	0
77	20240705	185000	49005780	2980	2980	2980	2980	0
78	20240705	184900	49005780	2980	2980	2980	2980	0
79	20240705	184800	49005780	2980	2980	2980	2980	0
80	20240705	184700	49005780	2980	2980	2980	2980	0
81	20240705	184600	49005780	2980	2980	2980	2980	0
82	20240705	184500	49005780	2980	2980	2980	2980	0
83	20240705	184400	49005780	2980	2980	2980	2980	0
84	20240705	184300	49005780	2980	2980	2980	2980	0
85	20240705	184200	49005780	2980	2980	2980	2980	0
86	20240705	184100	49005780	2980	2980	2980	2980	0
87	20240705	184000	49005780	2980	2980	2980	2980	0
88	20240705	183900	49005780	2980	2980	2980	2980	0
89	20240705	183800	49005780	2980	2980	2980	2980	0
90	20240705	183700	49005780	2980	2980	2980	2980	0
91	20240705	183600	49005780	2980	2980	2980	2980	0
92	20240705	183500	49005780	2980	2980	2980	2980	46
93	20240705	183400	49005780	2980	2980	2980	2980	0
94	20240705	183300	49005780	2980	2980	2980	2980	0
95	20240705	183200	49005780	2980	2980	2980	2980	0
96	20240705	183100	49005780	2980	2980	2980	2980	0
97	20240705	183000	49005780	2980	2980	2980	2980	0
98	20240705	182900	49005780	2980	2980	2980	2980	0
99	20240705	182800	49005780	2980	2980	2980	2980	0
100	20240705	182700	49005780	2980	2980	2980	2980	0
101	20240705	182600	49005780	2980	2980	2980	2980	0
102	20240705	182500	49005780	2980	2980	2980	2980	0
103	20240705	182400	49005780	2980	2980	2980	2980	0
104	20240705	182300	49005780	2980	2980	2980	2980	0
105	20240705	182200	49005780	2980	2980	2980	2980	0
106	20240705	182100	49005780	2980	2980	2980	2980	0
107	20240705	182000	49005780	2980	2980	2980	2980	0
108	20240705	181900	49005780	2980	2980	2980	2980	0
109	20240705	181800	49005780	2980	2980	2980	2980	0
110	20240705	181700	49005780	2980	2980	2980	2980	0
111	20240705	181600	49005780	2980	2980	2980	2980	0
112	20240705	181500	49005780	2980	2980	2980	2980	0
113	20240705	181400	49005780	2980	2980	2980	2980	0
114	20240705	181300	49005780	2980	2980	2980	2980	0
115	20240705	181200	49005780	2980	2980	2980	2980	0
116	20240705	181100	49005780	2980	2980	2980	2980	0
117	20240705	181000	49005780	2980	2980	2980	2980	0
118	20240705	180900	49005780	2980	2980	2980	2980	0
119	20240705	180800	49005780	2980	2980	2980	2980	0
120	20240705	180700	49005780	2980	2980	2980	2980	0
121	20240705	180600	49005780	2980	2980	2980	2980	0
122	20240705	180500	49005780	2980	2980	2980	2980	46
123	20240705	180400	49005780	2980	2980	2980	2980	0
124	20240705	180300	49005780	2980	2980	2980	2980	0
125	20240705	180200	49005780	2980	2980	2980	2980	0
126	20240705	180100	49005780	2980	2980	2980	2980	0
127	20240705	180000	49005780	2980	2980	2980	2980	0
128	20240705	175900	49005780	2980	2980	2980	2980	0
129	20240705	175800	49005780	2980	2980	2980	2980	0
130	20240705	175700	49005780	2980	2980	2980	2980	0
131	20240705	175600	49005780	2980	2980	2980	2980	0
132	20240705	175500	49005780	2980	2980	2980	2980	0
133	20240705	175400	49005780	2980	2980	2980	2980	0
134	20240705	175300	49005780	2980	2980	2980	2980	0
135	20240705	175200	49005780	2980	2980	2980	2980	0
136	20240705	175100	49005780	2980	2980	2980	2980	0
137	20240705	175000	49005780	2980	2980	2980	2980	0
138	20240705	174900	49005780	2980	2980	2980	2980	0
139	20240705	174800	49005780	2980	2980	2980	2980	0
140	20240705	174700	49005780	2980	2980	2980	2980	0
141	20240705	174600	49005780	2980	2980	2980	2980	0
142	20240705	174500	49005780	2980	2980	2980	2980	0
143	20240705	174400	49005780	2980	2980	2980	2980	0
144	20240705	174300	49005780	2980	2980	2980	2980	0
145	20240705	174200	49005780	2980	2980	2980	2980	0
146	20240705	174100	49005780	2980	2980	2980	2980	0
147	20240705	174000	49005780	2980	2980	2980	2980	0
148	20240705	173900	49005780	2980	2980	2980	2980	0
149	20240705	173800	49005780	2980	2980	2980	2980	0
150	20240705	173700	49005780	2980	2980	2980	2980	0
151	20240705	173600	49005780	2980	2980	2980	2980	0
152	20240705	173500	49005780	2980	2980	2980	2980	46
153	20240705	173400	49005780	2980	2980	2980	2980	0
154	20240705	173300	49005780	2980	2980	2980	2980	0
155	20240705	173200	49005780	2980	2980	2980	2980	0
156	20240705	173100	49005780	2980	2980	2980	2980	0
157	20240705	173000	49005780	2980	2980	2980	2980	0
158	20240705	172900	49005780	2980	2980	2980	2980	0
159	20240705	172800	49005780	2980	2980	2980	2980	0
160	20240705	172700	49005780	2980	2980	2980	2980	0
161	20240705	172600	49005780	2980	2980	2980	2980	0
162	20240705	172500	49005780	2980	2980	2980	2980	0
163	20240705	172400	49005780	2980	2980	2980	2980	0
164	20240705	172300	49005780	2980	2980	2980	2980	0
165	20240705	172200	49005780	2980	2980	2980	2980	0
166	20240705	172100	49005780	2980	2980	2980	2980	0
167	20240705	172000	49005780	2980	2980	2980	2980	0
168	20240705	171900	49005780	2980	2980	2980	2980	0
169	20240705	171800	49005780	2980	2980	2980	2980	0
170	20240705	171700	49005780	2980	2980	2980	2980	0
171	20240705	171600	49005780	2980	2980	2980	2980	0
172	20240705	171500	49005780	2980	2980	2980	2980	0
173	20240705	171400	49005780	2980	2980	2980	2980	0
174	20240705	171300	49005780	2980	2980	2980	2980	0
175	20240705	171200	49005780	2980	2980	2980	2980	0
176	20240705	171100	49005780	2980	2980	2980	2980	0
177	20240705	171000	49005780	2980	2980	2980	2980	0
178	20240705	170900	49005780	2980	2980	2980	2980	0
179	20240705	170800	49005780	2980	2980	2980	2980	0
180	20240705	170700	49005780	2980	2980	2980	2980	0
181	20240705	170600	49005780	2980	2980	2980	2980	0
182	20240705	170500	49005780	2980	2980	2980	2980	46
183	20240705	170400	49005780	2980	2980	2980	2980	0
184	20240705	170300	49005780	2980	2980	2980	2980	0
185	20240705	170200	49005780	2980	2980	2980	2980	0
186	20240705	170100	49005780	2980	2980	2980	2980	0
187	20240705	170000	49005780	2980	2980	2980	2980	0
188	20240705	165900	49005780	2980	2980	2980	2980	0
189	20240705	165800	49005780	2980	2980	2980	2980	0
190	20240705	165700	49005780	2980	2980	2980	2980	0
191	20240705	165600	49005780	2980	2980	2980	2980	0
192	20240705	165500	49005780	2980	2980	2980	2980	0
193	20240705	165400	49005780	2980	2980	2980	2980	0
194	20240705	165300	49005780	2980	2980	2980	2980	0
195	20240705	165200	49005780	2980	2980	2980	2980	0
196	20240705	165100	49005780	2980	2980	2980	2980	0
197	20240705	165000	49005780	2980	2980	2980	2980	0
198	20240705	164900	49005780	2980	2980	2980	2980	0
199	20240705	164800	49005780	2980	2980	2980	2980	0
200	20240705	164700	49005780	2980	2980	2980	2980	0
201	20240705	164600	49005780	2980	2980	2980	2980	0
202	20240705	164500	49005780	2980	2980	2980	2980	0
203	20240705	164400	49005780	2980	2980	2980	2980	0
204	20240705	164300	49005780	2980	2980	2980	2980	0
205	20240705	164200	49005780	2980	2980	2980	2980	0
206	20240705	164100	49005780	2980	2980	2980	2980	0
207	20240705	164000	49005780	2980	2980	2980	2980	0
208	20240705	163900	49005780	2980	2980	2980	2980	0
209	20240705	163800	49005780	2980	2980	2980	2980	0
210	20240705	163700	49005780	2980	2980	2980	2980	0
211	20240705	163600	49005780	2980	2980	2980	2980	0
212	20240705	163500	49005780	2980	2980	2980	2980	46
213	20240705	163400	49005780	2980	2980	2980	2980	0
214	20240705	163300	49005780	2980	2980	2980	2980	0
215	20240705	163200	49005780	2980	2980	2980	2980	0
216	20240705	163100	49005780	2980	2980	2980	2980	0
217	20240705	163000	49005780	2980	2980	2980	2980	0
218	20240705	162900	49005780	2980	2980	2980	2980	0
219	20240705	162800	49005780	2980	2980	2980	2980	0
220	20240705	162700	49005780	2980	2980	2980	2980	0
221	20240705	162600	49005780	2980	2980	2980	2980	0
222	20240705	162500	49005780	2980	2980	2980	2980	0
223	20240705	162400	49005780	2980	2980	2980	2980	0
224	20240705	162300	49005780	2980	2980	2980	2980	0
225	20240705	162200	49005780	2980	2980	2980	2980	0
226	20240705	162100	49005780	2980	2980	2980	2980	0
227	20240705	162000	49005780	2980	2980	2980	2980	0
228	20240705	161900	49005780	2980	2980	2980	2980	0
229	20240705	161800	49005780	2980	2980	2980	2980	0
230	20240705	161700	49005780	2980	2980	2980	2980	0
231	20240705	161600	49005780	2980	2980	2980	2980	0
232	20240705	161500	49005780	2980	2980	2980	2980	0
233	20240705	161400	49005780	2980	2980	2980	2980	0
234	20240705	161300	49005780	2980	2980	2980	2980	0
235	20240705	161200	49005780	2980	2980	2980	2980	0
236	20240705	161100	49005780	2980	2980	2980	2980	0
237	20240705	161000	49005780	2980	2980	2980	2980	0
238	20240705	160900	49005780	2980	2980	2980	2980	0
239	20240705	160800	49005780	2980	2980	2980	2980	0
240	20240705	160700	49005780	2980	2980	2980	2980	0
241	20240705	160600	49005780	2980	2980	2980	2980	0
242	20240705	160500	49005780	2980	2980	2980	2980	46
243	20240705	160400	49005780	2980	2980	2980	2980	0
244	20240705	160300	49005780	2980	2980	2980	2980	0
245	20240705	160200	49005780	2980	2980	2980	2980	0
246	20240705	160100	49005780	2980	2980	2980	2980	0
247	20240705	160000	49005780	2980	2980	2980	2980	0
248	20240705	155900	49005780	2980	2980	2980	2980	0
249	20240705	155800	49005780	2980	2980	2980	2980	0
250	20240705	155700	49005780	2980	2980	2980	2980	0
251	20240705	155600	49005780	2980	2980	2980	2980	0
252	20240705	155500	49005780	2980	2980	2980	2980	0
253	20240705	155400	49005780	2980	2980	2980	2980	0
254	20240705	155300	49005780	2980	2980	2980	2980	0
255	20240705	155200	49005780	2980	2980	2980	2980	0
256	20240705	155100	49005780	2980	2980	2980	2980	0
257	20240705	155000	49005780	2980	2980	2980	2980	0
258	20240705	154900	49005780	2980	2980	2980	2980	0
259	20240705	154800	49005780	2980	2980	2980	2980	0
260	20240705	154700	49005780	2980	2980	2980	2980	0
261	20240705	154600	49005780	2980	2980	2980	2980	0
262	20240705	154500	49005780	2980	2980	2980	2980	0
263	20240705	154400	49005780	2980	2980	2980	2980	0
264	20240705	154300	49005780	2980	2980	2980	2980	0
265	20240705	154200	49005780	2980	2980	2980	2980	0
266	20240705	154100	49005780	2980	2980	2980	2980	0
267	20240705	154000	49005780	2980	2980	2980	2980	0
268	20240705	153900	49005780	2980	2980	2980	2980	0
269	20240705	153800	49005780	2980	2980	2980	2980	0
270	20240705	153700	49005780	2980	2980	2980	2980	0
271	20240705	153600	49005780	2980	2980	2980	2980	0
272	20240705	153500	49005780	2980	2980	2980	2980	46
273	20240705	153400	49005780	2980	2980	2980	2980	0
274	20240705	153300	49005780	2980	2980	2980	2980	0
275	20240705	153200	49005780	2980	2980	2980	2980	0
276	20240705	153100	49005780	2980	2980	2980	2980	0
277	20240705	153000	49005780	2980	2980	2980	2980	46
278	20240705	152900	48868700	2980	2980	2980	2980	0
279	20240705	152800	48868700	2980	2980	2980	2980	0
280	20240705	152700	48868700	2980	2980	2980	2980	0
281	20240705	152600	48868700	2980	2980	2980	2980	0
282	20240705	152500	48868700	2980	2980	2980	2980	0
283	20240705	152400	48868700	2980	2980	2980	2980	0
284	20240705	152300	48868700	2980	2980	2980	2980	0
285	20240705	152200	48868700	2980	2980	2980	2980	0
286	20240705	152100	48868700	2980	2980	2980	2980	0
287	20240705	152000	48868700	2980	2980	2980	2980	0
288	20240705	151900	48868700	2980	2975	2980	2960	112
289	20240705	151800	48537130	2985	2980	2985	2980	427
290	20240705	151700	47263665	2975	2975	2975	2975	0
291	20240705	151600	47263665	2975	2975	2975	2975	18
292	20240705	151500	47210115	2970	2970	2970	2970	12
293	20240705	151400	47174475	2975	2975	2975	2975	0
294	20240705	151300	47174475	2975	2975	2975	2975	0
295	20240705	151200	47174475	2975	2975	2975	2975	0
296	20240705	151100	47174475	2975	2975	2975	2975	1
297	20240705	151000	47171500	2975	2975	2975	2975	0
298	20240705	150900	47171500	2975	2975	2975	2975	0
299	20240705	150800	47171500	2975	2975	2975	2975	0
300	20240705	150700	47171500	2975	2975	2975	2975	1
301	20240705	150600	47168525	2975	2975	2975	2975	8
302	20240705	150500	47144725	2975	2970	2975	2970	2
303	20240705	150400	47138780	2975	2975	2975	2975	0
304	20240705	150300	47138780	2975	2975	2975	2975	0
305	20240705	150200	47138780	2975	2975	2975	2975	0
306	20240705	150100	47138780	2975	2975	2975	2975	799
307	20240705	150000	44761755	2975	2975	2975	2975	0
308	20240705	145900	44761755	2975	2975	2975	2975	0
309	20240705	145800	44761755	2975	2970	2975	2970	501
310	20240705	145700	43273780	2970	2970	2970	2970	0
311	20240705	145600	43273780	2970	2970	2970	2970	0
312	20240705	145500	43273780	2970	2970	2970	2970	500
313	20240705	145400	41788780	2970	2970	2970	2970	46
314	20240705	145300	41652160	2975	2975	2975	2975	1
315	20240705	145200	41649185	2975	2975	2975	2975	0
316	20240705	145100	41649185	2975	2975	2975	2975	0
317	20240705	145000	41649185	2975	2975	2975	2975	1
318	20240705	144900	41646210	2970	2970	2970	2970	0
319	20240705	144800	41646210	2970	2970	2970	2970	0
320	20240705	144700	41646210	2970	2970	2970	2970	0
321	20240705	144600	41646210	2970	2970	2970	2970	0
322	20240705	144500	41646210	2970	2970	2970	2970	0
323	20240705	144400	41646210	2970	2970	2970	2970	0
324	20240705	144300	41646210	2970	2970	2970	2970	0
325	20240705	144200	41646210	2970	2970	2970	2970	0
326	20240705	144100	41646210	2970	2970	2970	2970	0
327	20240705	144000	41646210	2970	2970	2970	2970	0
328	20240705	143900	41646210	2970	2970	2970	2970	210
329	20240705	143800	41022510	2990	2990	2990	2990	0
330	20240705	143700	41022510	2990	2990	2990	2990	0
331	20240705	143600	41022510	2990	2990	2990	2990	1002
332	20240705	143500	38026530	2990	2990	2990	2990	4
333	20240705	143400	38014570	2990	2990	2990	2990	0
334	20240705	143300	38014570	2990	2990	2990	2990	0
335	20240705	143200	38014570	2990	2985	2990	2985	29
336	20240705	143100	37927885	2980	2975	2980	2975	644
337	20240705	143000	36011785	2975	2975	2975	2975	0
338	20240705	142900	36011785	2975	2975	2975	2975	447
339	20240705	142800	34681960	2975	2975	2975	2975	0
340	20240705	142700	34681960	2975	2970	2975	2970	2501
341	20240705	142600	27250510	2970	2970	2970	2970	3
342	20240705	142500	27241600	2965	2965	2965	2965	0
343	20240705	142400	27241600	2965	2965	2965	2965	0
344	20240705	142300	27241600	2965	2965	2965	2965	0
345	20240705	142200	27241600	2965	2965	2965	2965	20
346	20240705	142100	27182300	2965	2965	2965	2965	11
347	20240705	142000	27149685	2965	2965	2965	2965	0
348	20240705	141900	27149685	2965	2965	2965	2965	0
349	20240705	141800	27149685	2965	2965	2965	2965	0
350	20240705	141700	27149685	2965	2965	2965	2965	0
351	20240705	141600	27149685	2965	2965	2965	2965	0
352	20240705	141500	27149685	2965	2965	2965	2965	0
353	20240705	141400	27149685	2965	2965	2965	2965	0
354	20240705	141300	27149685	2965	2965	2965	2965	0
355	20240705	141200	27149685	2965	2965	2965	2965	0
356	20240705	141100	27149685	2965	2965	2965	2965	0
357	20240705	141000	27149685	2965	2965	2965	2965	50
358	20240705	140900	27001435	2970	2970	2970	2970	0
359	20240705	140800	27001435	2970	2970	2970	2970	0
360	20240705	140700	27001435	2970	2970	2970	2970	0
361	20240705	140600	27001435	2970	2960	2970	2960	1725
362	20240705	140500	21887220	2955	2955	2955	2955	0
363	20240705	140400	21887220	2955	2955	2955	2955	0
364	20240705	140300	21887220	2955	2955	2955	2955	0
365	20240705	140200	21887220	2955	2960	2960	2955	141
366	20240705	140100	21470540	2960	2960	2960	2960	30
367	20240705	140000	21381740	2960	2960	2960	2960	0
368	20240705	135900	21381740	2960	2960	2960	2960	30
369	20240705	135800	21292940	2955	2955	2955	2955	0
370	20240705	135700	21292940	2955	2955	2955	2955	0
371	20240705	135600	21292940	2955	2955	2955	2955	0
372	20240705	135500	21292940	2955	2955	2955	2955	0
373	20240705	135400	21292940	2955	2955	2955	2955	0
374	20240705	135300	21292940	2955	2955	2955	2955	0
375	20240705	135200	21292940	2955	2955	2955	2955	0
376	20240705	135100	21292940	2955	2955	2955	2955	0
377	20240705	135000	21292940	2955	2955	2955	2955	0
378	20240705	134900	21292940	2955	2955	2955	2955	0
379	20240705	134800	21292940	2955	2955	2955	2955	0
380	20240705	134700	21292940	2955	2960	2960	2955	602
381	20240705	134600	19511030	2960	2955	2960	2955	247
382	20240705	134500	18780250	2955	2955	2955	2955	0
383	20240705	134400	18780250	2955	2955	2955	2955	0
384	20240705	134300	18780250	2955	2955	2955	2955	0
385	20240705	134200	18780250	2955	2955	2955	2955	0
386	20240705	134100	18780250	2955	2955	2955	2955	0
387	20240705	134000	18780250	2955	2955	2955	2955	0
388	20240705	133900	18780250	2955	2955	2955	2955	0
389	20240705	133800	18780250	2955	2955	2955	2955	0
390	20240705	133700	18780250	2955	2955	2955	2955	0
391	20240705	133600	18780250	2955	2955	2955	2955	83
392	20240705	133500	18534985	2950	2950	2950	2950	0
393	20240705	133400	18534985	2950	2950	2950	2950	0
394	20240705	133300	18534985	2950	2950	2950	2950	0
395	20240705	133200	18534985	2950	2950	2950	2950	0
396	20240705	133100	18534985	2950	2950	2950	2950	0
397	20240705	133000	18534985	2950	2950	2950	2950	31
398	20240705	132900	18443535	2950	2950	2950	2950	0
399	20240705	132800	18443535	2950	2950	2950	2950	0
400	20240705	132700	18443535	2950	2950	2950	2950	0
401	20240705	132600	18443535	2950	2950	2950	2950	0
402	20240705	132500	18443535	2950	2950	2950	2950	330
403	20240705	132400	17470035	2950	2950	2950	2950	0
404	20240705	132300	17470035	2950	2950	2950	2950	0
405	20240705	132200	17470035	2950	2950	2950	2950	0
406	20240705	132100	17470035	2950	2950	2950	2950	0
407	20240705	132000	17470035	2950	2950	2950	2950	19
408	20240705	131900	17413985	2950	2950	2950	2950	0
409	20240705	131800	17413985	2950	2950	2950	2950	0
410	20240705	131700	17413985	2950	2950	2950	2950	0
411	20240705	131600	17413985	2950	2950	2950	2950	0
412	20240705	131500	17413985	2950	2950	2950	2950	1
413	20240705	131400	17411035	2955	2955	2955	2955	0
414	20240705	131300	17411035	2955	2955	2955	2955	0
415	20240705	131200	17411035	2955	2955	2955	2955	0
416	20240705	131100	17411035	2955	2955	2955	2955	0
417	20240705	131000	17411035	2955	2955	2955	2955	0
418	20240705	130900	17411035	2955	2955	2955	2955	0
419	20240705	130800	17411035	2955	2955	2955	2955	0
420	20240705	130700	17411035	2955	2955	2955	2955	0
421	20240705	130600	17411035	2955	2955	2955	2955	0
422	20240705	130500	17411035	2955	2955	2955	2955	0
423	20240705	130400	17411035	2955	2955	2955	2955	0
424	20240705	130300	17411035	2955	2955	2955	2955	0
425	20240705	130200	17411035	2955	2955	2955	2955	0
426	20240705	130100	17411035	2955	2955	2955	2955	0
427	20240705	130000	17411035	2955	2955	2955	2955	0
428	20240705	125900	17411035	2955	2955	2955	2955	0
429	20240705	125800	17411035	2955	2955	2955	2955	0
430	20240705	125700	17411035	2955	2955	2955	2955	0
431	20240705	125600	17411035	2955	2955	2955	2955	1
432	20240705	125500	17408080	2945	2945	2945	2945	0
433	20240705	125400	17408080	2945	2945	2945	2945	0
434	20240705	125300	17408080	2945	2945	2945	2945	0
435	20240705	125200	17408080	2945	2945	2945	2945	0
436	20240705	125100	17408080	2945	2945	2945	2945	12
437	20240705	125000	17372740	2945	2945	2945	2945	0
438	20240705	124900	17372740	2945	2945	2945	2945	0
439	20240705	124800	17372740	2945	2945	2945	2945	0
440	20240705	124700	17372740	2945	2945	2945	2945	0
441	20240705	124600	17372740	2945	2945	2945	2945	0
442	20240705	124500	17372740	2945	2945	2945	2945	0
443	20240705	124400	17372740	2945	2945	2945	2945	0
444	20240705	124300	17372740	2945	2945	2945	2945	41
445	20240705	124200	17251995	2945	2945	2945	2945	10
446	20240705	124100	17222545	2945	2945	2945	2945	0
447	20240705	124000	17222545	2945	2945	2945	2945	0
448	20240705	123900	17222545	2945	2945	2945	2945	0
449	20240705	123800	17222545	2945	2945	2945	2945	0
450	20240705	123700	17222545	2945	2945	2945	2945	0
451	20240705	123600	17222545	2945	2945	2945	2945	0
452	20240705	123500	17222545	2945	2945	2945	2945	0
453	20240705	123400	17222545	2945	2945	2945	2945	0
454	20240705	123300	17222545	2945	2945	2945	2945	0
455	20240705	123200	17222545	2945	2945	2945	2945	0
456	20240705	123100	17222545	2945	2945	2945	2945	0
457	20240705	123000	17222545	2945	2945	2945	2945	0
458	20240705	122900	17222545	2945	2945	2945	2945	0
459	20240705	122800	17222545	2945	2945	2945	2945	0
460	20240705	122700	17222545	2945	2945	2945	2945	0
461	20240705	122600	17222545	2945	2945	2945	2945	0
462	20240705	122500	17222545	2945	2945	2945	2945	0
463	20240705	122400	17222545	2945	2945	2945	2945	0
464	20240705	122300	17222545	2945	2945	2945	2945	0
465	20240705	122200	17222545	2945	2945	2945	2945	0
466	20240705	122100	17222545	2945	2945	2945	2945	1
467	20240705	122000	17219600	2930	2930	2930	2930	0
468	20240705	121900	17219600	2930	2930	2930	2930	0
469	20240705	121800	17219600	2930	2930	2930	2930	0
470	20240705	121700	17219600	2930	2930	2930	2930	0
471	20240705	121600	17219600	2930	2930	2930	2930	0
472	20240705	121500	17219600	2930	2930	2930	2930	1
473	20240705	121400	17216670	2930	2930	2930	2930	2
474	20240705	121300	17210810	2945	2945	2945	2945	0
475	20240705	121200	17210810	2945	2935	2945	2930	15
476	20240705	121100	17166830	2935	2935	2935	2935	3
477	20240705	121000	17158025	2935	2935	2935	2935	0
478	20240705	120900	17158025	2935	2935	2935	2935	0
479	20240705	120800	17158025	2935	2935	2935	2935	0
480	20240705	120700	17158025	2935	2935	2935	2935	0
481	20240705	120600	17158025	2935	2935	2935	2935	0
482	20240705	120500	17158025	2935	2935	2935	2935	1
483	20240705	120400	17155090	2935	2935	2935	2935	0
484	20240705	120300	17155090	2935	2935	2935	2935	0
485	20240705	120200	17155090	2935	2935	2935	2935	0
486	20240705	120100	17155090	2935	2935	2935	2935	0
487	20240705	120000	17155090	2935	2935	2935	2935	0
488	20240705	115900	17155090	2935	2935	2935	2935	10
489	20240705	115800	17125740	2935	2935	2935	2935	0
490	20240705	115700	17125740	2935	2935	2935	2935	0
491	20240705	115600	17125740	2935	2935	2935	2935	1
492	20240705	115500	17122805	2935	2935	2935	2935	0
493	20240705	115400	17122805	2935	2935	2935	2935	0
494	20240705	115300	17122805	2935	2935	2935	2935	0
495	20240705	115200	17122805	2935	2935	2935	2935	0
496	20240705	115100	17122805	2935	2935	2935	2935	0
497	20240705	115000	17122805	2935	2935	2935	2935	0
498	20240705	114900	17122805	2935	2935	2935	2935	0
499	20240705	114800	17122805	2935	2935	2935	2935	0
500	20240705	114700	17122805	2935	2935	2935	2935	0
501	20240705	114600	17122805	2935	2935	2935	2935	0
502	20240705	114500	17122805	2935	2935	2935	2935	0
503	20240705	114400	17122805	2935	2935	2935	2935	55
504	20240705	114300	16961380	2930	2930	2930	2930	0
505	20240705	114200	16961380	2930	2930	2930	2930	0
506	20240705	114100	16961380	2930	2930	2930	2930	0
507	20240705	114000	16961380	2930	2950	2950	2930	906
508	20240705	113900	14294410	2965	2965	2965	2965	0
509	20240705	113800	14294410	2965	2965	2965	2965	0
510	20240705	113700	14294410	2965	2965	2965	2965	47
511	20240705	113600	14155055	2965	2965	2965	2965	0
512	20240705	113500	14155055	2965	2965	2965	2965	0
513	20240705	113400	14155055	2965	2965	2965	2965	0
514	20240705	113300	14155055	2965	2965	2965	2965	0
515	20240705	113200	14155055	2965	2965	2965	2965	0
516	20240705	113100	14155055	2965	2965	2965	2965	0
517	20240705	113000	14155055	2965	2965	2965	2965	0
518	20240705	112900	14155055	2965	2965	2965	2965	0
519	20240705	112800	14155055	2965	2965	2965	2965	0
520	20240705	112700	14155055	2965	2965	2965	2965	0
521	20240705	112600	14155055	2965	2965	2965	2965	120
522	20240705	112500	13799255	2965	2965	2965	2965	0
523	20240705	112400	13799255	2965	2965	2965	2965	0
524	20240705	112300	13799255	2965	2965	2965	2965	0
525	20240705	112200	13799255	2965	2965	2965	2965	0
526	20240705	112100	13799255	2965	2965	2965	2965	0
527	20240705	112000	13799255	2965	2965	2965	2965	0
528	20240705	111900	13799255	2965	2965	2965	2965	0
529	20240705	111800	13799255	2965	2965	2965	2965	0
530	20240705	111700	13799255	2965	2965	2965	2965	8
531	20240705	111600	13775535	2965	2965	2965	2965	0
532	20240705	111500	13775535	2965	2945	2965	2945	2309
533	20240705	111400	6943010	2945	2945	2945	2945	0
534	20240705	111300	6943010	2945	2945	2945	2945	0
535	20240705	111200	6943010	2945	2945	2945	2945	0
536	20240705	111100	6943010	2945	2945	2945	2945	0
537	20240705	111000	6943010	2945	2945	2945	2945	0
538	20240705	110900	6943010	2945	2945	2945	2945	97
539	20240705	110800	6657345	2940	2940	2940	2940	0
540	20240705	110700	6657345	2940	2940	2940	2940	0
541	20240705	110600	6657345	2940	2940	2940	2940	0
542	20240705	110500	6657345	2940	2940	2940	2940	0
543	20240705	110400	6657345	2940	2940	2940	2940	0
544	20240705	110300	6657345	2940	2940	2940	2940	0
545	20240705	110200	6657345	2940	2940	2940	2940	105
546	20240705	110100	6348645	2930	2930	2930	2930	0
547	20240705	110000	6348645	2930	2930	2930	2930	0
548	20240705	105900	6348645	2930	2930	2930	2930	10
549	20240705	105800	6319345	2930	2930	2930	2930	9
550	20240705	105700	6292975	2930	2925	2930	2925	2
551	20240705	105600	6287120	2925	2925	2925	2925	0
552	20240705	105500	6287120	2925	2925	2925	2925	0
553	20240705	105400	6287120	2925	2925	2925	2925	126
554	20240705	105300	5918570	2925	2925	2925	2925	0
555	20240705	105200	5918570	2925	2925	2925	2925	74
556	20240705	105100	5702120	2925	2925	2925	2925	0
557	20240705	105000	5702120	2925	2925	2925	2925	0
558	20240705	104900	5702120	2925	2925	2925	2925	0
559	20240705	104800	5702120	2925	2925	2925	2925	0
560	20240705	104700	5702120	2925	2925	2925	2925	0
561	20240705	104600	5702120	2925	2925	2925	2925	97
562	20240705	104500	5418395	2930	2930	2930	2930	0
563	20240705	104400	5418395	2930	2930	2930	2930	0
564	20240705	104300	5418395	2930	2930	2930	2930	2
565	20240705	104200	5412535	2930	2930	2930	2930	0
566	20240705	104100	5412535	2930	2930	2930	2930	0
567	20240705	104000	5412535	2930	2930	2930	2930	0
568	20240705	103900	5412535	2930	2930	2930	2930	0
569	20240705	103800	5412535	2930	2930	2930	2930	0
570	20240705	103700	5412535	2930	2930	2930	2930	0
571	20240705	103600	5412535	2930	2930	2930	2930	0
572	20240705	103500	5412535	2930	2930	2930	2930	20
573	20240705	103400	5353935	2930	2930	2930	2930	10
574	20240705	103300	5324635	2925	2925	2925	2925	0
575	20240705	103200	5324635	2925	2930	2930	2925	76
576	20240705	103100	5102220	2930	2930	2930	2930	0
577	20240705	103000	5102220	2930	2935	2935	2930	157
578	20240705	102900	4642120	2940	2940	2940	2940	0
579	20240705	102800	4642120	2940	2940	2940	2940	0
580	20240705	102700	4642120	2940	2940	2940	2940	0
581	20240705	102600	4642120	2940	2940	2940	2940	0
582	20240705	102500	4642120	2940	2940	2940	2940	0
583	20240705	102400	4642120	2940	2940	2940	2940	0
584	20240705	102300	4642120	2940	2940	2940	2940	6
585	20240705	102200	4624480	2945	2945	2945	2945	0
586	20240705	102100	4624480	2945	2945	2945	2945	0
587	20240705	102000	4624480	2945	2945	2945	2945	0
588	20240705	101900	4624480	2945	2945	2945	2945	0
589	20240705	101800	4624480	2945	2945	2945	2945	0
590	20240705	101700	4624480	2945	2945	2945	2945	0
591	20240705	101600	4624480	2945	2945	2945	2945	0
592	20240705	101500	4624480	2945	2945	2945	2945	0
593	20240705	101400	4624480	2945	2940	2945	2940	2
594	20240705	101300	4618595	2940	2940	2940	2940	0
595	20240705	101200	4618595	2940	2940	2940	2940	0
596	20240705	101100	4618595	2940	2940	2940	2940	0
597	20240705	101000	4618595	2940	2940	2940	2940	0
598	20240705	100900	4618595	2940	2940	2940	2940	137
599	20240705	100800	4215815	2945	2945	2945	2945	0
600	20240705	100700	4215815	2945	2950	2950	2945	269
601	20240705	100600	3422310	2960	2960	2960	2960	0
602	20240705	100500	3422310	2960	2960	2960	2960	0
603	20240705	100400	3422310	2960	2960	2960	2960	2
604	20240705	100300	3416390	2960	2960	2960	2960	20
605	20240705	100200	3357190	2960	2960	2960	2960	0
606	20240705	100100	3357190	2960	2960	2960	2960	4
607	20240705	100000	3345350	2950	2960	2960	2950	13
608	20240705	095900	3306990	2960	2960	2960	2960	0
609	20240705	095800	3306990	2960	2960	2960	2960	1
610	20240705	095700	3304030	2960	2960	2960	2960	1
611	20240705	095600	3301070	2960	2960	2960	2960	0
612	20240705	095500	3301070	2960	2960	2960	2960	0
613	20240705	095400	3301070	2960	2960	2960	2960	0
614	20240705	095300	3301070	2960	2960	2960	2960	0
615	20240705	095200	3301070	2960	2960	2960	2960	0
616	20240705	095100	3301070	2960	2960	2960	2960	0
617	20240705	095000	3301070	2960	2960	2960	2960	6
618	20240705	094900	3283310	2960	2960	2960	2960	30
619	20240705	094800	3194510	2960	2960	2960	2960	15
620	20240705	094700	3150110	2960	2960	2960	2960	45
621	20240705	094600	3016910	2960	2960	2960	2960	0
622	20240705	094500	3016910	2960	2960	2960	2960	20
623	20240705	094400	2957710	2960	2960	2960	2960	25
624	20240705	094300	2883710	2950	2950	2950	2950	1
625	20240705	094200	2880760	2950	2950	2950	2950	0
626	20240705	094100	2880760	2950	2950	2950	2950	0
627	20240705	094000	2880760	2950	2950	2950	2950	0
628	20240705	093900	2880760	2950	2950	2950	2950	0
629	20240705	093800	2880760	2950	2950	2950	2950	10
630	20240705	093700	2851260	2950	2950	2950	2950	50
631	20240705	093600	2703760	2950	2950	2950	2950	0
632	20240705	093500	2703760	2950	2950	2950	2950	1
633	20240705	093400	2700810	2950	2950	2950	2950	0
634	20240705	093300	2700810	2950	2955	2955	2950	266
635	20240705	093200	1916080	2960	2960	2960	2960	10
636	20240705	093100	1886480	2960	2960	2960	2960	1
637	20240705	093000	1883520	2950	2950	2950	2950	29
638	20240705	092900	1797970	2950	2950	2950	2950	0
639	20240705	092800	1797970	2950	2950	2950	2950	20
640	20240705	092700	1738970	2950	2950	2950	2950	0
641	20240705	092600	1738970	2950	2955	2955	2950	43
642	20240705	092500	1612115	2960	2960	2960	2960	0
643	20240705	092400	1612115	2960	2960	2960	2960	0
644	20240705	092300	1612115	2960	2960	2960	2960	1
645	20240705	092200	1609155	2965	2965	2965	2965	0
646	20240705	092100	1609155	2965	2965	2965	2965	31
647	20240705	092000	1517240	2965	2965	2965	2965	2
648	20240705	091900	1511310	2970	2970	2970	2970	0
649	20240705	091800	1511310	2970	2955	2970	2955	6
650	20240705	091700	1493545	2930	2930	2930	2930	0
651	20240705	091600	1493545	2930	2930	2930	2930	0
652	20240705	091500	1493545	2930	2930	2930	2930	0
653	20240705	091400	1493545	2930	2930	2930	2930	0
654	20240705	091300	1493545	2930	2930	2930	2930	0
655	20240705	091200	1493545	2930	2930	2930	2930	0
656	20240705	091100	1493545	2930	2930	2930	2930	0
657	20240705	091000	1493545	2930	2930	2930	2930	101
658	20240705	090900	1197615	2950	2950	2950	2950	1
659	20240705	090800	1194665	2950	2950	2950	2950	24
660	20240705	090700	1123865	2950	2950	2950	2950	0
661	20240705	090600	1123865	2950	2950	2950	2950	0
662	20240705	090500	1123865	2950	2950	2950	2950	369
663	20240705	090400	35315	2920	2920	2920	2920	1
664	20240705	090300	32395	2945	2945	2945	2945	0
665	20240705	090200	32395	2945	2945	2945	2945	10
666	20240705	090100	2945	2945	2945	2945	2945	0
667	20240705	090000	2945	2945	2945	2945	2945	1