KissMeData/092190/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200800	140815915	3000	3000	3000	3000	616
3	20240702	200700	140815915	3000	3000	3000	3000	0
4	20240702	200600	140815915	3000	3000	3000	3000	0
5	20240702	200500	140815915	3000	3000	3000	3000	0
6	20240702	200400	140815915	3000	3000	3000	3000	0
7	20240702	200300	140815915	3000	3000	3000	3000	0
8	20240702	200200	140815915	3000	3000	3000	3000	0
9	20240702	200100	140815915	3000	3000	3000	3000	0
10	20240702	200000	140815915	3000	3000	3000	3000	0
11	20240702	195900	140815915	3000	3000	3000	3000	0
12	20240702	195800	140815915	3000	3000	3000	3000	0
13	20240702	195700	140815915	3000	3000	3000	3000	0
14	20240702	195600	140815915	3000	3000	3000	3000	0
15	20240702	195500	140815915	3000	3000	3000	3000	0
16	20240702	195400	140815915	3000	3000	3000	3000	0
17	20240702	195300	140815915	3000	3000	3000	3000	0
18	20240702	195200	140815915	3000	3000	3000	3000	0
19	20240702	195100	140815915	3000	3000	3000	3000	0
20	20240702	195000	140815915	3000	3000	3000	3000	0
21	20240702	194900	140815915	3000	3000	3000	3000	0
22	20240702	194800	140815915	3000	3000	3000	3000	0
23	20240702	194700	140815915	3000	3000	3000	3000	0
24	20240702	194600	140815915	3000	3000	3000	3000	0
25	20240702	194500	140815915	3000	3000	3000	3000	0
26	20240702	194400	140815915	3000	3000	3000	3000	0
27	20240702	194300	140815915	3000	3000	3000	3000	0
28	20240702	194200	140815915	3000	3000	3000	3000	0
29	20240702	194100	140815915	3000	3000	3000	3000	0
30	20240702	194000	140815915	3000	3000	3000	3000	0
31	20240702	193900	140815915	3000	3000	3000	3000	0
32	20240702	193800	140815915	3000	3000	3000	3000	616
33	20240702	193700	140815915	3000	3000	3000	3000	0
34	20240702	193600	140815915	3000	3000	3000	3000	0
35	20240702	193500	140815915	3000	3000	3000	3000	0
36	20240702	193400	140815915	3000	3000	3000	3000	0
37	20240702	193300	140815915	3000	3000	3000	3000	0
38	20240702	193200	140815915	3000	3000	3000	3000	0
39	20240702	193100	140815915	3000	3000	3000	3000	0
40	20240702	193000	140815915	3000	3000	3000	3000	0
41	20240702	192900	140815915	3000	3000	3000	3000	0
42	20240702	192800	140815915	3000	3000	3000	3000	0
43	20240702	192700	140815915	3000	3000	3000	3000	0
44	20240702	192600	140815915	3000	3000	3000	3000	0
45	20240702	192500	140815915	3000	3000	3000	3000	0
46	20240702	192400	140815915	3000	3000	3000	3000	0
47	20240702	192300	140815915	3000	3000	3000	3000	0
48	20240702	192200	140815915	3000	3000	3000	3000	0
49	20240702	192100	140815915	3000	3000	3000	3000	0
50	20240702	192000	140815915	3000	3000	3000	3000	0
51	20240702	191900	140815915	3000	3000	3000	3000	0
52	20240702	191800	140815915	3000	3000	3000	3000	0
53	20240702	191700	140815915	3000	3000	3000	3000	0
54	20240702	191600	140815915	3000	3000	3000	3000	0
55	20240702	191500	140815915	3000	3000	3000	3000	0
56	20240702	191400	140815915	3000	3000	3000	3000	0
57	20240702	191300	140815915	3000	3000	3000	3000	0
58	20240702	191200	140815915	3000	3000	3000	3000	0
59	20240702	191100	140815915	3000	3000	3000	3000	0
60	20240702	191000	140815915	3000	3000	3000	3000	0
61	20240702	190900	140815915	3000	3000	3000	3000	0
62	20240702	190800	140815915	3000	3000	3000	3000	616
63	20240702	190700	140815915	3000	3000	3000	3000	0
64	20240702	190600	140815915	3000	3000	3000	3000	0
65	20240702	190500	140815915	3000	3000	3000	3000	0
66	20240702	190400	140815915	3000	3000	3000	3000	0
67	20240702	190300	140815915	3000	3000	3000	3000	0
68	20240702	190200	140815915	3000	3000	3000	3000	0
69	20240702	190100	140815915	3000	3000	3000	3000	0
70	20240702	190000	140815915	3000	3000	3000	3000	0
71	20240702	185900	140815915	3000	3000	3000	3000	0
72	20240702	185800	140815915	3000	3000	3000	3000	0
73	20240702	185700	140815915	3000	3000	3000	3000	0
74	20240702	185600	140815915	3000	3000	3000	3000	0
75	20240702	185500	140815915	3000	3000	3000	3000	0
76	20240702	185400	140815915	3000	3000	3000	3000	0
77	20240702	185300	140815915	3000	3000	3000	3000	0
78	20240702	185200	140815915	3000	3000	3000	3000	0
79	20240702	185100	140815915	3000	3000	3000	3000	0
80	20240702	185000	140815915	3000	3000	3000	3000	0
81	20240702	184900	140815915	3000	3000	3000	3000	0
82	20240702	184800	140815915	3000	3000	3000	3000	0
83	20240702	184700	140815915	3000	3000	3000	3000	0
84	20240702	184600	140815915	3000	3000	3000	3000	0
85	20240702	184500	140815915	3000	3000	3000	3000	0
86	20240702	184400	140815915	3000	3000	3000	3000	0
87	20240702	184300	140815915	3000	3000	3000	3000	0
88	20240702	184200	140815915	3000	3000	3000	3000	0
89	20240702	184100	140815915	3000	3000	3000	3000	0
90	20240702	184000	140815915	3000	3000	3000	3000	0
91	20240702	183900	140815915	3000	3000	3000	3000	0
92	20240702	183800	140815915	3000	3000	3000	3000	616
93	20240702	183700	140815915	3000	3000	3000	3000	0
94	20240702	183600	140815915	3000	3000	3000	3000	0
95	20240702	183500	140815915	3000	3000	3000	3000	0
96	20240702	183400	140815915	3000	3000	3000	3000	0
97	20240702	183300	140815915	3000	3000	3000	3000	0
98	20240702	183200	140815915	3000	3000	3000	3000	0
99	20240702	183100	140815915	3000	3000	3000	3000	0
100	20240702	183000	140815915	3000	3000	3000	3000	0
101	20240702	182900	140815915	3000	3000	3000	3000	0
102	20240702	182800	140815915	3000	3000	3000	3000	0
103	20240702	182700	140815915	3000	3000	3000	3000	0
104	20240702	182600	140815915	3000	3000	3000	3000	0
105	20240702	182500	140815915	3000	3000	3000	3000	0
106	20240702	182400	140815915	3000	3000	3000	3000	0
107	20240702	182300	140815915	3000	3000	3000	3000	0
108	20240702	182200	140815915	3000	3000	3000	3000	0
109	20240702	182100	140815915	3000	3000	3000	3000	0
110	20240702	182000	140815915	3000	3000	3000	3000	0
111	20240702	181900	140815915	3000	3000	3000	3000	0
112	20240702	181800	140815915	3000	3000	3000	3000	0
113	20240702	181700	140815915	3000	3000	3000	3000	0
114	20240702	181600	140815915	3000	3000	3000	3000	0
115	20240702	181500	140815915	3000	3000	3000	3000	0
116	20240702	181400	140815915	3000	3000	3000	3000	0
117	20240702	181300	140815915	3000	3000	3000	3000	0
118	20240702	181200	140815915	3000	3000	3000	3000	0
119	20240702	181100	140815915	3000	3000	3000	3000	0
120	20240702	181000	140815915	3000	3000	3000	3000	0
121	20240702	180900	140815915	3000	3000	3000	3000	0
122	20240702	180800	140815915	3000	3000	3000	3000	616
123	20240702	180700	140815915	3000	3000	3000	3000	0
124	20240702	180600	140815915	3000	3000	3000	3000	0
125	20240702	180500	140815915	3000	3000	3000	3000	0
126	20240702	180400	140815915	3000	3000	3000	3000	0
127	20240702	180300	140815915	3000	3000	3000	3000	0
128	20240702	180200	140815915	3000	3000	3000	3000	0
129	20240702	180100	140815915	3000	3000	3000	3000	0
130	20240702	180000	140815915	3000	3000	3000	3000	0
131	20240702	175900	140815915	3000	3000	3000	3000	0
132	20240702	175800	140815915	3000	3000	3000	3000	0
133	20240702	175700	140815915	3000	3000	3000	3000	0
134	20240702	175600	140815915	3000	3000	3000	3000	0
135	20240702	175500	140815915	3000	3000	3000	3000	0
136	20240702	175400	140815915	3000	3000	3000	3000	0
137	20240702	175300	140815915	3000	3000	3000	3000	0
138	20240702	175200	140815915	3000	3000	3000	3000	0
139	20240702	175100	140815915	3000	3000	3000	3000	0
140	20240702	175000	140815915	3000	3000	3000	3000	0
141	20240702	174900	140815915	3000	3000	3000	3000	0
142	20240702	174800	140815915	3000	3000	3000	3000	0
143	20240702	174700	140815915	3000	3000	3000	3000	0
144	20240702	174600	140815915	3000	3000	3000	3000	0
145	20240702	174500	140815915	3000	3000	3000	3000	0
146	20240702	174400	140815915	3000	3000	3000	3000	0
147	20240702	174300	140815915	3000	3000	3000	3000	0
148	20240702	174200	140815915	3000	3000	3000	3000	0
149	20240702	174100	140815915	3000	3000	3000	3000	0
150	20240702	174000	140815915	3000	3000	3000	3000	0
151	20240702	173900	140815915	3000	3000	3000	3000	0
152	20240702	173800	140815915	3000	3000	3000	3000	616
153	20240702	173700	140815915	3000	3000	3000	3000	0
154	20240702	173600	140815915	3000	3000	3000	3000	0
155	20240702	173500	140815915	3000	3000	3000	3000	0
156	20240702	173400	140815915	3000	3000	3000	3000	0
157	20240702	173300	140815915	3000	3000	3000	3000	0
158	20240702	173200	140815915	3000	3000	3000	3000	0
159	20240702	173100	140815915	3000	3000	3000	3000	0
160	20240702	173000	140815915	3000	3000	3000	3000	0
161	20240702	172900	140815915	3000	3000	3000	3000	0
162	20240702	172800	140815915	3000	3000	3000	3000	0
163	20240702	172700	140815915	3000	3000	3000	3000	0
164	20240702	172600	140815915	3000	3000	3000	3000	0
165	20240702	172500	140815915	3000	3000	3000	3000	0
166	20240702	172400	140815915	3000	3000	3000	3000	0
167	20240702	172300	140815915	3000	3000	3000	3000	0
168	20240702	172200	140815915	3000	3000	3000	3000	0
169	20240702	172100	140815915	3000	3000	3000	3000	0
170	20240702	172000	140815915	3000	3000	3000	3000	0
171	20240702	171900	140815915	3000	3000	3000	3000	0
172	20240702	171800	140815915	3000	3000	3000	3000	0
173	20240702	171700	140815915	3000	3000	3000	3000	0
174	20240702	171600	140815915	3000	3000	3000	3000	0
175	20240702	171500	140815915	3000	3000	3000	3000	0
176	20240702	171400	140815915	3000	3000	3000	3000	0
177	20240702	171300	140815915	3000	3000	3000	3000	0
178	20240702	171200	140815915	3000	3000	3000	3000	0
179	20240702	171100	140815915	3000	3000	3000	3000	0
180	20240702	171000	140815915	3000	3000	3000	3000	0
181	20240702	170900	140815915	3000	3000	3000	3000	0
182	20240702	170800	140815915	3000	3000	3000	3000	616
183	20240702	170700	140815915	3000	3000	3000	3000	0
184	20240702	170600	140815915	3000	3000	3000	3000	0
185	20240702	170500	140815915	3000	3000	3000	3000	0
186	20240702	170400	140815915	3000	3000	3000	3000	0
187	20240702	170300	140815915	3000	3000	3000	3000	0
188	20240702	170200	140815915	3000	3000	3000	3000	0
189	20240702	170100	140815915	3000	3000	3000	3000	0
190	20240702	170000	140815915	3000	3000	3000	3000	0
191	20240702	165900	140815915	3000	3000	3000	3000	0
192	20240702	165800	140815915	3000	3000	3000	3000	0
193	20240702	165700	140815915	3000	3000	3000	3000	0
194	20240702	165600	140815915	3000	3000	3000	3000	0
195	20240702	165500	140815915	3000	3000	3000	3000	0
196	20240702	165400	140815915	3000	3000	3000	3000	0
197	20240702	165300	140815915	3000	3000	3000	3000	0
198	20240702	165200	140815915	3000	3000	3000	3000	0
199	20240702	165100	140815915	3000	3000	3000	3000	0
200	20240702	165000	140815915	3000	3000	3000	3000	0
201	20240702	164900	140815915	3000	3000	3000	3000	0
202	20240702	164800	140815915	3000	3000	3000	3000	0
203	20240702	164700	140815915	3000	3000	3000	3000	0
204	20240702	164600	140815915	3000	3000	3000	3000	0
205	20240702	164500	140815915	3000	3000	3000	3000	0
206	20240702	164400	140815915	3000	3000	3000	3000	0
207	20240702	164300	140815915	3000	3000	3000	3000	0
208	20240702	164200	140815915	3000	3000	3000	3000	0
209	20240702	164100	140815915	3000	3000	3000	3000	0
210	20240702	164000	140815915	3000	3000	3000	3000	0
211	20240702	163900	140815915	3000	3000	3000	3000	0
212	20240702	163800	140815915	3000	3000	3000	3000	616
213	20240702	163700	140815915	3000	3000	3000	3000	0
214	20240702	163600	140815915	3000	3000	3000	3000	0
215	20240702	163500	140815915	3000	3000	3000	3000	0
216	20240702	163400	140815915	3000	3000	3000	3000	0
217	20240702	163300	140815915	3000	3000	3000	3000	0
218	20240702	163200	140815915	3000	3000	3000	3000	0
219	20240702	163100	140815915	3000	3000	3000	3000	0
220	20240702	163000	140815915	3000	3000	3000	3000	0
221	20240702	162900	140815915	3000	3000	3000	3000	0
222	20240702	162800	140815915	3000	3000	3000	3000	0
223	20240702	162700	140815915	3000	3000	3000	3000	0
224	20240702	162600	140815915	3000	3000	3000	3000	0
225	20240702	162500	140815915	3000	3000	3000	3000	0
226	20240702	162400	140815915	3000	3000	3000	3000	0
227	20240702	162300	140815915	3000	3000	3000	3000	0
228	20240702	162200	140815915	3000	3000	3000	3000	0
229	20240702	162100	140815915	3000	3000	3000	3000	0
230	20240702	162000	140815915	3000	3000	3000	3000	0
231	20240702	161900	140815915	3000	3000	3000	3000	0
232	20240702	161800	140815915	3000	3000	3000	3000	0
233	20240702	161700	140815915	3000	3000	3000	3000	0
234	20240702	161600	140815915	3000	3000	3000	3000	0
235	20240702	161500	140815915	3000	3000	3000	3000	0
236	20240702	161400	140815915	3000	3000	3000	3000	0
237	20240702	161300	140815915	3000	3000	3000	3000	0
238	20240702	161200	140815915	3000	3000	3000	3000	0
239	20240702	161100	140815915	3000	3000	3000	3000	0
240	20240702	161000	140815915	3000	3000	3000	3000	0
241	20240702	160900	140815915	3000	3000	3000	3000	0
242	20240702	160800	140815915	3000	3000	3000	3000	616
243	20240702	160700	140815915	3000	3000	3000	3000	0
244	20240702	160600	140815915	3000	3000	3000	3000	0
245	20240702	160500	140815915	3000	3000	3000	3000	0
246	20240702	160400	140815915	3000	3000	3000	3000	0
247	20240702	160300	140815915	3000	3000	3000	3000	0
248	20240702	160200	140815915	3000	3000	3000	3000	0
249	20240702	160100	140815915	3000	3000	3000	3000	0
250	20240702	160000	140815915	3000	3000	3000	3000	0
251	20240702	155900	140815915	3000	3000	3000	3000	0
252	20240702	155800	140815915	3000	3000	3000	3000	0
253	20240702	155700	140815915	3000	3000	3000	3000	0
254	20240702	155600	140815915	3000	3000	3000	3000	0
255	20240702	155500	140815915	3000	3000	3000	3000	0
256	20240702	155400	140815915	3000	3000	3000	3000	0
257	20240702	155300	140815915	3000	3000	3000	3000	0
258	20240702	155200	140815915	3000	3000	3000	3000	0
259	20240702	155100	140815915	3000	3000	3000	3000	0
260	20240702	155000	140815915	3000	3000	3000	3000	0
261	20240702	154900	140815915	3000	3000	3000	3000	0
262	20240702	154800	140815915	3000	3000	3000	3000	0
263	20240702	154700	140815915	3000	3000	3000	3000	0
264	20240702	154600	140815915	3000	3000	3000	3000	0
265	20240702	154500	140815915	3000	3000	3000	3000	0
266	20240702	154400	140815915	3000	3000	3000	3000	0
267	20240702	154300	140815915	3000	3000	3000	3000	0
268	20240702	154200	140815915	3000	3000	3000	3000	0
269	20240702	154100	140815915	3000	3000	3000	3000	0
270	20240702	154000	140815915	3000	3000	3000	3000	0
271	20240702	153900	140815915	3000	3000	3000	3000	0
272	20240702	153800	140815915	3000	3000	3000	3000	616
273	20240702	153700	140815915	3000	3000	3000	3000	0
274	20240702	153600	140815915	3000	3000	3000	3000	0
275	20240702	153500	140815915	3000	3000	3000	3000	0
276	20240702	153400	140815915	3000	3000	3000	3000	0
277	20240702	153300	140815915	3000	3000	3000	3000	0
278	20240702	153200	140815915	3000	3000	3000	3000	0
279	20240702	153100	140815915	3000	3000	3000	3000	0
280	20240702	153000	140815915	3000	3000	3000	3000	616
281	20240702	152900	138967915	2995	2995	2995	2995	0
282	20240702	152800	138967915	2995	2995	2995	2995	0
283	20240702	152700	138967915	2995	2995	2995	2995	0
284	20240702	152600	138967915	2995	2995	2995	2995	0
285	20240702	152500	138967915	2995	2995	2995	2995	0
286	20240702	152400	138967915	2995	2995	2995	2995	0
287	20240702	152300	138967915	2995	2995	2995	2995	0
288	20240702	152200	138967915	2995	2995	2995	2995	0
289	20240702	152100	138967915	2995	2995	2995	2995	0
290	20240702	152000	138967915	2995	2995	2995	2995	0
291	20240702	151900	138967915	2995	2985	2995	2985	291
292	20240702	151800	138099250	2995	2970	2995	2970	180
293	20240702	151700	137564450	2980	2980	2980	2980	0
294	20240702	151600	137564450	2980	2960	2980	2960	22
295	20240702	151500	137498930	2980	2965	2980	2960	65
296	20240702	151400	137306045	2995	2995	2995	2995	0
297	20240702	151300	137306045	2995	2995	2995	2995	0
298	20240702	151200	137306045	2995	2995	2995	2995	0
299	20240702	151100	137306045	2995	2995	2995	2995	0
300	20240702	151000	137306045	2995	2970	2995	2970	20
301	20240702	150900	137246420	2970	2970	2970	2970	1
302	20240702	150800	137243450	3000	3000	3000	3000	0
303	20240702	150700	137243450	3000	3000	3000	3000	0
304	20240702	150600	137243450	3000	3000	3000	3000	0
305	20240702	150500	137243450	3000	3000	3000	3000	0
306	20240702	150400	137243450	3000	3000	3000	3000	0
307	20240702	150300	137243450	3000	2975	3000	2975	30
308	20240702	150200	137153860	2970	2970	2970	2970	337
309	20240702	150100	136152970	2970	2970	2970	2970	0
310	20240702	150000	136152970	2970	2970	2970	2970	0
311	20240702	145900	136152970	2970	2970	2970	2970	0
312	20240702	145800	136152970	2970	2970	2970	2970	1
313	20240702	145700	136150000	2965	2965	2965	2965	0
314	20240702	145600	136150000	2965	2965	2965	2965	0
315	20240702	145500	136150000	2965	2965	2965	2965	0
316	20240702	145400	136150000	2965	2965	2965	2965	0
317	20240702	145300	136150000	2965	2965	2965	2965	1
318	20240702	145200	136147035	2965	2965	2965	2965	7
319	20240702	145100	136126280	2960	2960	2960	2960	0
320	20240702	145000	136126280	2960	2960	2960	2960	0
321	20240702	144900	136126280	2960	2960	2960	2960	0
322	20240702	144800	136126280	2960	2960	2960	2960	6
323	20240702	144700	136108520	2955	2955	2955	2955	0
324	20240702	144600	136108520	2955	2955	2955	2955	0
325	20240702	144500	136108520	2955	2955	2955	2955	0
326	20240702	144400	136108520	2955	2955	2955	2955	0
327	20240702	144300	136108520	2955	2955	2955	2955	0
328	20240702	144200	136108520	2955	2955	2955	2955	0
329	20240702	144100	136108520	2955	2955	2955	2955	0
330	20240702	144000	136108520	2955	2955	2955	2955	0
331	20240702	143900	136108520	2955	2955	2955	2955	0
332	20240702	143800	136108520	2955	2955	2955	2955	0
333	20240702	143700	136108520	2955	2955	2955	2955	0
334	20240702	143600	136108520	2955	2955	2955	2955	0
335	20240702	143500	136108520	2955	2955	2955	2955	0
336	20240702	143400	136108520	2955	2955	2955	2955	0
337	20240702	143300	136108520	2955	2955	2955	2955	0
338	20240702	143200	136108520	2955	2955	2955	2955	0
339	20240702	143100	136108520	2955	2955	2955	2955	0
340	20240702	143000	136108520	2955	2955	2955	2955	0
341	20240702	142900	136108520	2955	2955	2955	2955	10
342	20240702	142800	136078970	2955	2955	2955	2955	0
343	20240702	142700	136078970	2955	2955	2955	2955	0
344	20240702	142600	136078970	2955	2955	2955	2955	0
345	20240702	142500	136078970	2955	2955	2955	2955	0
346	20240702	142400	136078970	2955	2955	2955	2955	4
347	20240702	142300	136067150	2955	2955	2955	2955	0
348	20240702	142200	136067150	2955	2955	2955	2955	0
349	20240702	142100	136067150	2955	2965	2965	2955	349
350	20240702	142000	135035665	2965	2965	2965	2965	0
351	20240702	141900	135035665	2965	2965	2965	2965	0
352	20240702	141800	135035665	2965	2965	2965	2965	0
353	20240702	141700	135035665	2965	2965	2965	2965	0
354	20240702	141600	135035665	2965	2965	2965	2965	0
355	20240702	141500	135035665	2965	2965	2965	2965	0
356	20240702	141400	135035665	2965	2965	2965	2965	1
357	20240702	141300	135032700	2995	2995	2995	2995	0
358	20240702	141200	135032700	2995	2965	2995	2965	1000
359	20240702	141100	132066375	2965	2965	2965	2965	1
360	20240702	141000	132063410	2960	2960	2960	2960	2
361	20240702	140900	132057490	2960	2960	2960	2960	0
362	20240702	140800	132057490	2960	2960	2960	2960	0
363	20240702	140700	132057490	2960	2960	2960	2960	0
364	20240702	140600	132057490	2960	2960	2960	2960	496
365	20240702	140500	130589330	2965	2965	2965	2965	0
366	20240702	140400	130589330	2965	2965	2965	2965	0
367	20240702	140300	130589330	2965	2965	2965	2965	0
368	20240702	140200	130589330	2965	2965	2965	2965	100
369	20240702	140100	130292830	2965	2965	2965	2965	0
370	20240702	140000	130292830	2965	2970	2970	2965	439
371	20240702	135900	128991185	2975	2975	2975	2975	1
372	20240702	135800	128988210	2970	2970	2970	2970	2
373	20240702	135700	128982270	2970	2970	2970	2970	0
374	20240702	135600	128982270	2970	2970	2970	2970	0
375	20240702	135500	128982270	2970	2965	2970	2965	2
376	20240702	135400	128976335	2970	2970	2970	2970	52
377	20240702	135300	128821895	2965	2965	2965	2965	0
378	20240702	135200	128821895	2965	2965	2965	2965	0
379	20240702	135100	128821895	2965	2965	2965	2965	0
380	20240702	135000	128821895	2965	2965	2965	2965	1093
381	20240702	134900	125581150	2965	2965	2965	2965	0
382	20240702	134800	125581150	2965	2965	2965	2965	0
383	20240702	134700	125581150	2965	2965	2965	2965	0
384	20240702	134600	125581150	2965	2965	2965	2965	0
385	20240702	134500	125581150	2965	2965	2965	2965	0
386	20240702	134400	125581150	2965	2965	2965	2965	5
387	20240702	134300	125566325	2960	2960	2960	2960	0
388	20240702	134200	125566325	2960	2960	2960	2960	0
389	20240702	134100	125566325	2960	2960	2960	2960	1
390	20240702	134000	125563365	2965	2965	2965	2965	95
391	20240702	133900	125281690	2965	2960	2965	2960	405
392	20240702	133800	124081500	2960	2960	2960	2960	0
393	20240702	133700	124081500	2960	2960	2960	2960	0
394	20240702	133600	124081500	2960	2960	2960	2960	0
395	20240702	133500	124081500	2960	2960	2960	2960	609
396	20240702	133400	122278860	2960	2960	2960	2960	0
397	20240702	133300	122278860	2960	2960	2960	2960	0
398	20240702	133200	122278860	2960	2960	2960	2960	0
399	20240702	133100	122278860	2960	2960	2960	2960	0
400	20240702	133000	122278860	2960	2960	2960	2960	1
401	20240702	132900	122275900	2970	2970	2970	2970	0
402	20240702	132800	122275900	2970	2970	2970	2970	0
403	20240702	132700	122275900	2970	2970	2970	2970	0
404	20240702	132600	122275900	2970	2970	2970	2970	0
405	20240702	132500	122275900	2970	2970	2970	2970	100
406	20240702	132400	121978900	2970	2970	2970	2970	0
407	20240702	132300	121978900	2970	2970	2970	2970	0
408	20240702	132200	121978900	2970	2970	2970	2970	0
409	20240702	132100	121978900	2970	2970	2970	2970	0
410	20240702	132000	121978900	2970	2970	2970	2970	0
411	20240702	131900	121978900	2970	2970	2970	2970	0
412	20240702	131800	121978900	2970	2970	2970	2970	0
413	20240702	131700	121978900	2970	2970	2970	2970	0
414	20240702	131600	121978900	2970	2970	2970	2970	0
415	20240702	131500	121978900	2970	2970	2970	2970	50
416	20240702	131400	121830400	2970	2970	2970	2970	0
417	20240702	131300	121830400	2970	2970	2970	2970	0
418	20240702	131200	121830400	2970	2970	2970	2970	3
419	20240702	131100	121821490	2970	2970	2970	2970	0
420	20240702	131000	121821490	2970	2970	2970	2970	0
421	20240702	130900	121821490	2970	2970	2970	2970	1
422	20240702	130800	121818520	2965	2965	2965	2965	51
423	20240702	130700	121667305	2965	2965	2965	2965	0
424	20240702	130600	121667305	2965	2965	2965	2965	0
425	20240702	130500	121667305	2965	2965	2965	2965	0
426	20240702	130400	121667305	2965	2965	2965	2965	36
427	20240702	130300	121560565	2965	2965	2965	2965	0
428	20240702	130200	121560565	2965	2965	2965	2965	14
429	20240702	130100	121519055	2960	2960	2960	2960	0
430	20240702	130000	121519055	2960	2960	2960	2960	0
431	20240702	125900	121519055	2960	2960	2960	2960	0
432	20240702	125800	121519055	2960	2960	2960	2960	0
433	20240702	125700	121519055	2960	2960	2960	2960	0
434	20240702	125600	121519055	2960	2960	2960	2960	0
435	20240702	125500	121519055	2960	2960	2960	2960	1
436	20240702	125400	121516095	2955	2955	2955	2955	0
437	20240702	125300	121516095	2955	2955	2955	2955	0
438	20240702	125200	121516095	2955	2955	2955	2955	0
439	20240702	125100	121516095	2955	2955	2955	2955	0
440	20240702	125000	121516095	2955	2955	2955	2955	0
441	20240702	124900	121516095	2955	2955	2955	2955	0
442	20240702	124800	121516095	2955	2955	2955	2955	0
443	20240702	124700	121516095	2955	2955	2955	2955	0
444	20240702	124600	121516095	2955	2955	2955	2955	0
445	20240702	124500	121516095	2955	2955	2955	2955	0
446	20240702	124400	121516095	2955	2955	2955	2955	0
447	20240702	124300	121516095	2955	2955	2955	2955	17
448	20240702	124200	121465860	2950	2950	2950	2950	6
449	20240702	124100	121448160	2950	2950	2950	2950	0
450	20240702	124000	121448160	2950	2950	2950	2950	0
451	20240702	123900	121448160	2950	2950	2950	2950	0
452	20240702	123800	121448160	2950	2950	2950	2950	0
453	20240702	123700	121448160	2950	2950	2950	2950	768
454	20240702	123600	119182560	2970	2970	2970	2970	3
455	20240702	123500	119173650	2970	2970	2970	2970	1
456	20240702	123400	119170680	2950	2965	2965	2950	400
457	20240702	123300	117988180	2970	2970	2970	2970	0
458	20240702	123200	117988180	2970	2970	2970	2970	11
459	20240702	123100	117955510	2975	2975	2975	2975	0
460	20240702	123000	117955510	2975	2975	2975	2975	0
461	20240702	122900	117955510	2975	2975	2975	2975	0
462	20240702	122800	117955510	2975	2975	2975	2975	3
463	20240702	122700	117946585	2975	2975	2975	2975	0
464	20240702	122600	117946585	2975	2975	2975	2975	0
465	20240702	122500	117946585	2975	2975	2975	2975	0
466	20240702	122400	117946585	2975	2975	2975	2975	0
467	20240702	122300	117946585	2975	2975	2975	2975	0
468	20240702	122200	117946585	2975	2975	2975	2975	0
469	20240702	122100	117946585	2975	2975	2975	2975	1
470	20240702	122000	117943610	2970	2970	2970	2970	0
471	20240702	121900	117943610	2970	2970	2970	2970	0
472	20240702	121800	117943610	2970	2970	2970	2970	0
473	20240702	121700	117943610	2970	2970	2970	2970	0
474	20240702	121600	117943610	2970	2970	2970	2970	0
475	20240702	121500	117943610	2970	2970	2970	2970	0
476	20240702	121400	117943610	2970	2970	2970	2970	0
477	20240702	121300	117943610	2970	2970	2970	2970	0
478	20240702	121200	117943610	2970	2970	2970	2970	0
479	20240702	121100	117943610	2970	2970	2970	2970	0
480	20240702	121000	117943610	2970	2970	2970	2970	0
481	20240702	120900	117943610	2970	2970	2970	2970	1
482	20240702	120800	117940640	2960	2960	2960	2960	0
483	20240702	120700	117940640	2960	2960	2960	2960	0
484	20240702	120600	117940640	2960	2960	2960	2960	0
485	20240702	120500	117940640	2960	2960	2960	2960	0
486	20240702	120400	117940640	2960	2960	2960	2960	0
487	20240702	120300	117940640	2960	2960	2960	2960	0
488	20240702	120200	117940640	2960	2960	2960	2960	0
489	20240702	120100	117940640	2960	2960	2960	2960	0
490	20240702	120000	117940640	2960	2960	2960	2960	1
491	20240702	115900	117937680	2960	2960	2960	2960	0
492	20240702	115800	117937680	2960	2960	2960	2960	0
493	20240702	115700	117937680	2960	2960	2960	2960	0
494	20240702	115600	117937680	2960	2960	2960	2960	0
495	20240702	115500	117937680	2960	2960	2960	2960	1
496	20240702	115400	117934720	2970	2970	2970	2970	0
497	20240702	115300	117934720	2970	2970	2970	2970	0
498	20240702	115200	117934720	2970	2970	2970	2970	21
499	20240702	115100	117872350	2970	2970	2970	2970	0
500	20240702	115000	117872350	2970	2970	2970	2970	0
501	20240702	114900	117872350	2970	2970	2970	2970	0
502	20240702	114800	117872350	2970	2970	2970	2970	0
503	20240702	114700	117872350	2970	2970	2970	2970	5
504	20240702	114600	117857500	2960	2960	2960	2960	0
505	20240702	114500	117857500	2960	2965	2965	2960	10
506	20240702	114400	117827895	2970	2970	2970	2970	0
507	20240702	114300	117827895	2970	2970	2970	2970	0
508	20240702	114200	117827895	2970	2970	2970	2970	0
509	20240702	114100	117827895	2970	2970	2970	2970	0
510	20240702	114000	117827895	2970	2970	2970	2970	0
511	20240702	113900	117827895	2970	2965	2970	2965	113
512	20240702	113800	117492845	2965	2965	2965	2965	0
513	20240702	113700	117492845	2965	2965	2965	2965	1
514	20240702	113600	117489880	2975	2970	2975	2970	200
515	20240702	113500	116895795	2970	2970	2970	2970	0
516	20240702	113400	116895795	2970	2970	2970	2970	0
517	20240702	113300	116895795	2970	2970	2970	2970	0
518	20240702	113200	116895795	2970	2970	2970	2970	0
519	20240702	113100	116895795	2970	2970	2970	2970	0
520	20240702	113000	116895795	2970	2970	2970	2970	0
521	20240702	112900	116895795	2970	2970	2970	2970	33
522	20240702	112800	116797785	2970	2970	2970	2970	0
523	20240702	112700	116797785	2970	2970	2970	2970	0
524	20240702	112600	116797785	2970	2970	2970	2970	0
525	20240702	112500	116797785	2970	2970	2970	2970	20
526	20240702	112400	116738385	2970	2970	2970	2970	0
527	20240702	112300	116738385	2970	2970	2970	2970	0
528	20240702	112200	116738385	2970	2970	2970	2970	0
529	20240702	112100	116738385	2970	2970	2970	2970	1
530	20240702	112000	116735415	2970	2970	2970	2970	10
531	20240702	111900	116705715	2970	2970	2970	2970	0
532	20240702	111800	116705715	2970	2970	2970	2970	2
533	20240702	111700	116699775	2970	2970	2970	2970	0
534	20240702	111600	116699775	2970	2970	2970	2970	1
535	20240702	111500	116696805	2970	2970	2970	2970	0
536	20240702	111400	116696805	2970	2970	2970	2970	0
537	20240702	111300	116696805	2970	2970	2970	2970	0
538	20240702	111200	116696805	2970	2970	2970	2970	0
539	20240702	111100	116696805	2970	2970	2970	2970	0
540	20240702	111000	116696805	2970	2970	2970	2970	0
541	20240702	110900	116696805	2970	2970	2970	2970	0
542	20240702	110800	116696805	2970	2970	2970	2970	1
543	20240702	110700	116693835	2970	2970	2970	2970	0
544	20240702	110600	116693835	2970	2970	2970	2970	0
545	20240702	110500	116693835	2970	2970	2970	2970	0
546	20240702	110400	116693835	2970	2970	2970	2970	3
547	20240702	110300	116684925	2995	2975	2995	2975	51
548	20240702	110200	116533180	2975	2985	2985	2975	96
549	20240702	110100	116247550	2990	2990	2990	2990	0
550	20240702	110000	116247550	2990	2990	2990	2990	0
551	20240702	105900	116247550	2990	2995	2995	2990	16
552	20240702	105800	116199635	2995	2995	2995	2995	0
553	20240702	105700	116199635	2995	2995	2995	2995	0
554	20240702	105600	116199635	2995	2995	2995	2995	16
555	20240702	105500	116151715	2995	2995	2995	2995	1
556	20240702	105400	116148720	3030	2990	3030	2990	1000
557	20240702	105300	113150165	2990	2990	2990	2990	1
558	20240702	105200	113147175	2995	2995	2995	2995	2
559	20240702	105100	113141185	2995	2995	2995	2995	0
560	20240702	105000	113141185	2995	2995	2995	2995	2
561	20240702	104900	113135195	2990	2990	2995	2990	4
562	20240702	104800	113123225	2995	3000	3000	2995	201
563	20240702	104700	112520230	3000	2985	3000	2980	369
564	20240702	104600	111420550	3000	2965	3000	2965	200
565	20240702	104500	110824945	2965	2965	2965	2965	1005
566	20240702	104400	107845120	2965	2965	2965	2965	51
567	20240702	104300	107693905	2960	2960	2960	2960	0
568	20240702	104200	107693905	2960	2930	2965	2930	1502
569	20240702	104100	103263320	2925	2925	2925	2925	0
570	20240702	104000	103263320	2925	2935	2935	2925	2
571	20240702	103900	103257460	2935	2950	2950	2900	1426
572	20240702	103800	99102400	2950	2930	2955	2930	501
573	20240702	103700	97632320	2930	2930	2930	2930	1
574	20240702	103600	97629390	2920	2930	2930	2920	17
575	20240702	103500	97579740	2930	2930	2930	2920	34
576	20240702	103400	97480420	2920	2915	2920	2910	81
577	20240702	103300	97244630	2920	2920	2920	2920	0
578	20240702	103200	97244630	2920	2915	2920	2915	53
579	20240702	103100	97090105	2915	2925	2925	2915	2
580	20240702	103000	97084265	2930	2910	2930	2910	431
581	20240702	102900	95828200	2910	2910	2910	2910	132
582	20240702	102800	95444080	2910	2915	2930	2905	1044
583	20240702	102700	92394695	2915	2905	2915	2900	366
584	20240702	102600	91332045	2910	2910	2910	2910	35
585	20240702	102500	91230195	2910	2920	2930	2910	663
586	20240702	102400	89299330	2920	2915	2920	2910	226
587	20240702	102300	88640095	2915	2915	2935	2910	2326
588	20240702	102200	81860515	2790	2790	2790	2790	0
589	20240702	102100	81860515	2790	2790	2790	2790	0
590	20240702	102000	81860515	2790	2960	2965	2790	8985
591	20240702	101900	55676585	2960	2965	2970	2930	4013
592	20240702	101800	43837410	2965	2965	2965	2965	0
593	20240702	101700	43837410	2965	2965	2965	2965	0
594	20240702	101600	43837410	2965	2965	2965	2965	0
595	20240702	101500	43837410	2965	2965	2965	2965	0
596	20240702	101400	43837410	2965	2965	2965	2965	14
597	20240702	101300	43795900	2965	2965	2965	2965	274
598	20240702	101200	42983490	2965	2965	2965	2965	1
599	20240702	101100	42980525	2965	2985	2985	2965	8
600	20240702	101000	42956735	2985	2970	3030	2970	34
601	20240702	100900	42855155	2975	2975	2975	2975	0
602	20240702	100800	42855155	2975	2975	2975	2975	2
603	20240702	100700	42849205	2975	2975	2975	2975	5
604	20240702	100600	42834330	2985	2985	2985	2985	10
605	20240702	100500	42804480	2985	2975	2985	2950	1505
606	20240702	100400	38351360	2970	2970	2970	2970	0
607	20240702	100300	38351360	2970	2970	2970	2970	352
608	20240702	100200	37305920	2960	2960	2960	2960	10
609	20240702	100100	37276320	2960	2980	2980	2960	531
610	20240702	100000	35701720	2980	2990	2990	2970	129
611	20240702	095900	35317560	2990	2985	2990	2985	8
612	20240702	095800	35293660	2985	2985	2985	2985	1
613	20240702	095700	35290675	3000	3000	3000	2985	1003
614	20240702	095600	32294705	3000	3000	3000	3000	0
615	20240702	095500	32294705	3000	3000	3000	3000	0
616	20240702	095400	32294705	3000	3000	3000	3000	2
617	20240702	095300	32288705	2995	2995	2995	2995	10
618	20240702	095200	32258755	3000	3000	3000	3000	5
619	20240702	095100	32243755	3000	3000	3000	3000	0
620	20240702	095000	32243755	3000	3000	3000	3000	10
621	20240702	094900	32213755	3000	3000	3000	3000	0
622	20240702	094800	32213755	3000	3000	3000	3000	0
623	20240702	094700	32213755	3000	3000	3000	3000	0
624	20240702	094600	32213755	3000	3000	3000	3000	0
625	20240702	094500	32213755	3000	3000	3000	3000	0
626	20240702	094400	32213755	3000	3000	3000	3000	1
627	20240702	094300	32210755	2995	2995	2995	2995	173
628	20240702	094200	31692620	3000	3000	3000	3000	0
629	20240702	094100	31692620	3000	3000	3000	3000	0
630	20240702	094000	31692620	3000	3000	3000	3000	20
631	20240702	093900	31632620	3000	3000	3000	3000	20
632	20240702	093800	31572620	3000	3000	3000	3000	4
633	20240702	093700	31560620	3000	3000	3000	3000	0
634	20240702	093600	31560620	3000	3010	3010	3000	22
635	20240702	093500	31494510	3010	3010	3010	3010	1
636	20240702	093400	31491500	3020	3030	3030	3000	5839
637	20240702	093300	13952305	3030	3030	3030	3030	0
638	20240702	093200	13952305	3030	3030	3030	3030	10
639	20240702	093100	13922005	3030	3030	3030	3030	1
640	20240702	093000	13918975	3030	3030	3030	3030	0
641	20240702	092900	13918975	3030	3030	3030	3030	5
642	20240702	092800	13903825	3030	3030	3030	3030	5
643	20240702	092700	13888675	3025	3040	3040	3025	700
644	20240702	092600	11770635	3040	3045	3045	3040	67
645	20240702	092500	11566905	3045	3050	3050	3045	1539
646	20240702	092400	6879590	3050	3050	3050	3050	0
647	20240702	092300	6879590	3050	3050	3050	3050	296
648	20240702	092200	5976790	3045	3050	3050	3045	21
649	20240702	092100	5912785	3055	3080	3080	3055	1223
650	20240702	092000	2147060	3090	3090	3090	3090	0
651	20240702	091900	2147060	3090	3090	3090	3090	2
652	20240702	091800	2140880	3090	3090	3090	3090	0
653	20240702	091700	2140880	3090	3090	3090	3090	0
654	20240702	091600	2140880	3090	3085	3090	3085	8
655	20240702	091500	2116195	3085	3085	3085	3085	1
656	20240702	091400	2113110	3085	3085	3085	3085	0
657	20240702	091300	2113110	3085	3085	3085	3085	30
658	20240702	091200	2020560	3085	3090	3090	3085	18
659	20240702	091100	1964965	3085	3085	3085	3085	0
660	20240702	091000	1964965	3085	3085	3085	3085	5
661	20240702	090900	1949540	3080	3080	3080	3080	0
662	20240702	090800	1949540	3080	3095	3095	3080	17
663	20240702	090700	1897105	3080	3080	3080	3080	0
664	20240702	090600	1897105	3080	3080	3080	3080	0
665	20240702	090500	1897105	3080	3080	3080	3080	0
666	20240702	090400	1897105	3080	3080	3080	3080	0
667	20240702	090300	1897105	3080	3080	3080	3080	31
668	20240702	090200	1801625	3075	3075	3075	3075	0
669	20240702	090100	1801625	3075	3075	3075	3075	0
670	20240702	090000	1801625	3075	3080	3080	3075	585