KissMeData/123570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202500	116541840	2975	2975	2975	2975	471
3	20240705	202400	116541840	2975	2975	2975	2975	0
4	20240705	202300	116541840	2975	2975	2975	2975	0
5	20240705	202200	116541840	2975	2975	2975	2975	0
6	20240705	202100	116541840	2975	2975	2975	2975	0
7	20240705	202000	116541840	2975	2975	2975	2975	0
8	20240705	201900	116541840	2975	2975	2975	2975	0
9	20240705	201800	116541840	2975	2975	2975	2975	0
10	20240705	201700	116541840	2975	2975	2975	2975	0
11	20240705	201600	116541840	2975	2975	2975	2975	0
12	20240705	201500	116541840	2975	2975	2975	2975	0
13	20240705	201400	116541840	2975	2975	2975	2975	0
14	20240705	201300	116541840	2975	2975	2975	2975	0
15	20240705	201200	116541840	2975	2975	2975	2975	0
16	20240705	201100	116541840	2975	2975	2975	2975	0
17	20240705	201000	116541840	2975	2975	2975	2975	0
18	20240705	200900	116541840	2975	2975	2975	2975	0
19	20240705	200800	116541840	2975	2975	2975	2975	0
20	20240705	200700	116541840	2975	2975	2975	2975	0
21	20240705	200600	116541840	2975	2975	2975	2975	0
22	20240705	200500	116541840	2975	2975	2975	2975	0
23	20240705	200400	116541840	2975	2975	2975	2975	0
24	20240705	200300	116541840	2975	2975	2975	2975	0
25	20240705	200200	116541840	2975	2975	2975	2975	0
26	20240705	200100	116541840	2975	2975	2975	2975	0
27	20240705	200000	116541840	2975	2975	2975	2975	0
28	20240705	195900	116541840	2975	2975	2975	2975	0
29	20240705	195800	116541840	2975	2975	2975	2975	0
30	20240705	195700	116541840	2975	2975	2975	2975	0
31	20240705	195600	116541840	2975	2975	2975	2975	0
32	20240705	195500	116541840	2975	2975	2975	2975	471
33	20240705	195400	116541840	2975	2975	2975	2975	0
34	20240705	195300	116541840	2975	2975	2975	2975	0
35	20240705	195200	116541840	2975	2975	2975	2975	0
36	20240705	195100	116541840	2975	2975	2975	2975	0
37	20240705	195000	116541840	2975	2975	2975	2975	0
38	20240705	194900	116541840	2975	2975	2975	2975	0
39	20240705	194800	116541840	2975	2975	2975	2975	0
40	20240705	194700	116541840	2975	2975	2975	2975	0
41	20240705	194600	116541840	2975	2975	2975	2975	0
42	20240705	194500	116541840	2975	2975	2975	2975	0
43	20240705	194400	116541840	2975	2975	2975	2975	0
44	20240705	194300	116541840	2975	2975	2975	2975	0
45	20240705	194200	116541840	2975	2975	2975	2975	0
46	20240705	194100	116541840	2975	2975	2975	2975	0
47	20240705	194000	116541840	2975	2975	2975	2975	0
48	20240705	193900	116541840	2975	2975	2975	2975	0
49	20240705	193800	116541840	2975	2975	2975	2975	0
50	20240705	193700	116541840	2975	2975	2975	2975	0
51	20240705	193600	116541840	2975	2975	2975	2975	0
52	20240705	193500	116541840	2975	2975	2975	2975	0
53	20240705	193400	116541840	2975	2975	2975	2975	0
54	20240705	193300	116541840	2975	2975	2975	2975	0
55	20240705	193200	116541840	2975	2975	2975	2975	0
56	20240705	193100	116541840	2975	2975	2975	2975	0
57	20240705	193000	116541840	2975	2975	2975	2975	0
58	20240705	192900	116541840	2975	2975	2975	2975	0
59	20240705	192800	116541840	2975	2975	2975	2975	0
60	20240705	192700	116541840	2975	2975	2975	2975	0
61	20240705	192600	116541840	2975	2975	2975	2975	0
62	20240705	192500	116541840	2975	2975	2975	2975	471
63	20240705	192400	116541840	2975	2975	2975	2975	0
64	20240705	192300	116541840	2975	2975	2975	2975	0
65	20240705	192200	116541840	2975	2975	2975	2975	0
66	20240705	192100	116541840	2975	2975	2975	2975	0
67	20240705	192000	116541840	2975	2975	2975	2975	0
68	20240705	191900	116541840	2975	2975	2975	2975	0
69	20240705	191800	116541840	2975	2975	2975	2975	0
70	20240705	191700	116541840	2975	2975	2975	2975	0
71	20240705	191600	116541840	2975	2975	2975	2975	0
72	20240705	191500	116541840	2975	2975	2975	2975	0
73	20240705	191400	116541840	2975	2975	2975	2975	0
74	20240705	191300	116541840	2975	2975	2975	2975	0
75	20240705	191200	116541840	2975	2975	2975	2975	0
76	20240705	191100	116541840	2975	2975	2975	2975	0
77	20240705	191000	116541840	2975	2975	2975	2975	0
78	20240705	190900	116541840	2975	2975	2975	2975	0
79	20240705	190800	116541840	2975	2975	2975	2975	0
80	20240705	190700	116541840	2975	2975	2975	2975	0
81	20240705	190600	116541840	2975	2975	2975	2975	0
82	20240705	190500	116541840	2975	2975	2975	2975	0
83	20240705	190400	116541840	2975	2975	2975	2975	0
84	20240705	190300	116541840	2975	2975	2975	2975	0
85	20240705	190200	116541840	2975	2975	2975	2975	0
86	20240705	190100	116541840	2975	2975	2975	2975	0
87	20240705	190000	116541840	2975	2975	2975	2975	0
88	20240705	185900	116541840	2975	2975	2975	2975	0
89	20240705	185800	116541840	2975	2975	2975	2975	0
90	20240705	185700	116541840	2975	2975	2975	2975	0
91	20240705	185600	116541840	2975	2975	2975	2975	0
92	20240705	185500	116541840	2975	2975	2975	2975	471
93	20240705	185400	116541840	2975	2975	2975	2975	0
94	20240705	185300	116541840	2975	2975	2975	2975	0
95	20240705	185200	116541840	2975	2975	2975	2975	0
96	20240705	185100	116541840	2975	2975	2975	2975	0
97	20240705	185000	116541840	2975	2975	2975	2975	0
98	20240705	184900	116541840	2975	2975	2975	2975	0
99	20240705	184800	116541840	2975	2975	2975	2975	0
100	20240705	184700	116541840	2975	2975	2975	2975	0
101	20240705	184600	116541840	2975	2975	2975	2975	0
102	20240705	184500	116541840	2975	2975	2975	2975	0
103	20240705	184400	116541840	2975	2975	2975	2975	0
104	20240705	184300	116541840	2975	2975	2975	2975	0
105	20240705	184200	116541840	2975	2975	2975	2975	0
106	20240705	184100	116541840	2975	2975	2975	2975	0
107	20240705	184000	116541840	2975	2975	2975	2975	0
108	20240705	183900	116541840	2975	2975	2975	2975	0
109	20240705	183800	116541840	2975	2975	2975	2975	0
110	20240705	183700	116541840	2975	2975	2975	2975	0
111	20240705	183600	116541840	2975	2975	2975	2975	0
112	20240705	183500	116541840	2975	2975	2975	2975	0
113	20240705	183400	116541840	2975	2975	2975	2975	0
114	20240705	183300	116541840	2975	2975	2975	2975	0
115	20240705	183200	116541840	2975	2975	2975	2975	0
116	20240705	183100	116541840	2975	2975	2975	2975	0
117	20240705	183000	116541840	2975	2975	2975	2975	0
118	20240705	182900	116541840	2975	2975	2975	2975	0
119	20240705	182800	116541840	2975	2975	2975	2975	0
120	20240705	182700	116541840	2975	2975	2975	2975	0
121	20240705	182600	116541840	2975	2975	2975	2975	0
122	20240705	182500	116541840	2975	2975	2975	2975	471
123	20240705	182400	116541840	2975	2975	2975	2975	0
124	20240705	182300	116541840	2975	2975	2975	2975	0
125	20240705	182200	116541840	2975	2975	2975	2975	0
126	20240705	182100	116541840	2975	2975	2975	2975	0
127	20240705	182000	116541840	2975	2975	2975	2975	0
128	20240705	181900	116541840	2975	2975	2975	2975	0
129	20240705	181800	116541840	2975	2975	2975	2975	0
130	20240705	181700	116541840	2975	2975	2975	2975	0
131	20240705	181600	116541840	2975	2975	2975	2975	0
132	20240705	181500	116541840	2975	2975	2975	2975	0
133	20240705	181400	116541840	2975	2975	2975	2975	0
134	20240705	181300	116541840	2975	2975	2975	2975	0
135	20240705	181200	116541840	2975	2975	2975	2975	0
136	20240705	181100	116541840	2975	2975	2975	2975	0
137	20240705	181000	116541840	2975	2975	2975	2975	0
138	20240705	180900	116541840	2975	2975	2975	2975	0
139	20240705	180800	116541840	2975	2975	2975	2975	0
140	20240705	180700	116541840	2975	2975	2975	2975	0
141	20240705	180600	116541840	2975	2975	2975	2975	0
142	20240705	180500	116541840	2975	2975	2975	2975	0
143	20240705	180400	116541840	2975	2975	2975	2975	0
144	20240705	180300	116541840	2975	2975	2975	2975	0
145	20240705	180200	116541840	2975	2975	2975	2975	0
146	20240705	180100	116541840	2975	2975	2975	2975	0
147	20240705	180000	116541840	2975	2975	2975	2975	0
148	20240705	175900	116541840	2975	2975	2975	2975	0
149	20240705	175800	116541840	2975	2975	2975	2975	0
150	20240705	175700	116541840	2975	2975	2975	2975	0
151	20240705	175600	116541840	2975	2975	2975	2975	0
152	20240705	175500	116541840	2975	2975	2975	2975	471
153	20240705	175400	116541840	2975	2975	2975	2975	0
154	20240705	175300	116541840	2975	2975	2975	2975	0
155	20240705	175200	116541840	2975	2975	2975	2975	0
156	20240705	175100	116541840	2975	2975	2975	2975	0
157	20240705	175000	116541840	2975	2975	2975	2975	0
158	20240705	174900	116541840	2975	2975	2975	2975	0
159	20240705	174800	116541840	2975	2975	2975	2975	0
160	20240705	174700	116541840	2975	2975	2975	2975	0
161	20240705	174600	116541840	2975	2975	2975	2975	0
162	20240705	174500	116541840	2975	2975	2975	2975	0
163	20240705	174400	116541840	2975	2975	2975	2975	0
164	20240705	174300	116541840	2975	2975	2975	2975	0
165	20240705	174200	116541840	2975	2975	2975	2975	0
166	20240705	174100	116541840	2975	2975	2975	2975	0
167	20240705	174000	116541840	2975	2975	2975	2975	0
168	20240705	173900	116541840	2975	2975	2975	2975	0
169	20240705	173800	116541840	2975	2975	2975	2975	0
170	20240705	173700	116541840	2975	2975	2975	2975	0
171	20240705	173600	116541840	2975	2975	2975	2975	0
172	20240705	173500	116541840	2975	2975	2975	2975	0
173	20240705	173400	116541840	2975	2975	2975	2975	0
174	20240705	173300	116541840	2975	2975	2975	2975	0
175	20240705	173200	116541840	2975	2975	2975	2975	0
176	20240705	173100	116541840	2975	2975	2975	2975	0
177	20240705	173000	116541840	2975	2975	2975	2975	0
178	20240705	172900	116541840	2975	2975	2975	2975	0
179	20240705	172800	116541840	2975	2975	2975	2975	0
180	20240705	172700	116541840	2975	2975	2975	2975	0
181	20240705	172600	116541840	2975	2975	2975	2975	0
182	20240705	172500	116541840	2975	2975	2975	2975	471
183	20240705	172400	116541840	2975	2975	2975	2975	0
184	20240705	172300	116541840	2975	2975	2975	2975	0
185	20240705	172200	116541840	2975	2975	2975	2975	0
186	20240705	172100	116541840	2975	2975	2975	2975	0
187	20240705	172000	116541840	2975	2975	2975	2975	0
188	20240705	171900	116541840	2975	2975	2975	2975	0
189	20240705	171800	116541840	2975	2975	2975	2975	0
190	20240705	171700	116541840	2975	2975	2975	2975	0
191	20240705	171600	116541840	2975	2975	2975	2975	0
192	20240705	171500	116541840	2975	2975	2975	2975	0
193	20240705	171400	116541840	2975	2975	2975	2975	0
194	20240705	171300	116541840	2975	2975	2975	2975	0
195	20240705	171200	116541840	2975	2975	2975	2975	0
196	20240705	171100	116541840	2975	2975	2975	2975	0
197	20240705	171000	116541840	2975	2975	2975	2975	0
198	20240705	170900	116541840	2975	2975	2975	2975	0
199	20240705	170800	116541840	2975	2975	2975	2975	0
200	20240705	170700	116541840	2975	2975	2975	2975	0
201	20240705	170600	116541840	2975	2975	2975	2975	0
202	20240705	170500	116541840	2975	2975	2975	2975	0
203	20240705	170400	116541840	2975	2975	2975	2975	0
204	20240705	170300	116541840	2975	2975	2975	2975	0
205	20240705	170200	116541840	2975	2975	2975	2975	0
206	20240705	170100	116541840	2975	2975	2975	2975	0
207	20240705	170000	116541840	2975	2975	2975	2975	0
208	20240705	165900	116541840	2975	2975	2975	2975	0
209	20240705	165800	116541840	2975	2975	2975	2975	0
210	20240705	165700	116541840	2975	2975	2975	2975	0
211	20240705	165600	116541840	2975	2975	2975	2975	0
212	20240705	165500	116541840	2975	2975	2975	2975	471
213	20240705	165400	116541840	2975	2975	2975	2975	0
214	20240705	165300	116541840	2975	2975	2975	2975	0
215	20240705	165200	116541840	2975	2975	2975	2975	0
216	20240705	165100	116541840	2975	2975	2975	2975	0
217	20240705	165000	116541840	2975	2975	2975	2975	0
218	20240705	164900	116541840	2975	2975	2975	2975	0
219	20240705	164800	116541840	2975	2975	2975	2975	0
220	20240705	164700	116541840	2975	2975	2975	2975	0
221	20240705	164600	116541840	2975	2975	2975	2975	0
222	20240705	164500	116541840	2975	2975	2975	2975	0
223	20240705	164400	116541840	2975	2975	2975	2975	0
224	20240705	164300	116541840	2975	2975	2975	2975	0
225	20240705	164200	116541840	2975	2975	2975	2975	0
226	20240705	164100	116541840	2975	2975	2975	2975	0
227	20240705	164000	116541840	2975	2975	2975	2975	0
228	20240705	163900	116541840	2975	2975	2975	2975	0
229	20240705	163800	116541840	2975	2975	2975	2975	0
230	20240705	163700	116541840	2975	2975	2975	2975	0
231	20240705	163600	116541840	2975	2975	2975	2975	0
232	20240705	163500	116541840	2975	2975	2975	2975	0
233	20240705	163400	116541840	2975	2975	2975	2975	0
234	20240705	163300	116541840	2975	2975	2975	2975	0
235	20240705	163200	116541840	2975	2975	2975	2975	0
236	20240705	163100	116541840	2975	2975	2975	2975	0
237	20240705	163000	116541840	2975	2975	2975	2975	0
238	20240705	162900	116541840	2975	2975	2975	2975	0
239	20240705	162800	116541840	2975	2975	2975	2975	0
240	20240705	162700	116541840	2975	2975	2975	2975	0
241	20240705	162600	116541840	2975	2975	2975	2975	0
242	20240705	162500	116541840	2975	2975	2975	2975	471
243	20240705	162400	116541840	2975	2975	2975	2975	0
244	20240705	162300	116541840	2975	2975	2975	2975	0
245	20240705	162200	116541840	2975	2975	2975	2975	0
246	20240705	162100	116541840	2975	2975	2975	2975	0
247	20240705	162000	116541840	2975	2975	2975	2975	0
248	20240705	161900	116541840	2975	2975	2975	2975	0
249	20240705	161800	116541840	2975	2975	2975	2975	0
250	20240705	161700	116541840	2975	2975	2975	2975	0
251	20240705	161600	116541840	2975	2975	2975	2975	0
252	20240705	161500	116541840	2975	2975	2975	2975	0
253	20240705	161400	116541840	2975	2975	2975	2975	0
254	20240705	161300	116541840	2975	2975	2975	2975	0
255	20240705	161200	116541840	2975	2975	2975	2975	0
256	20240705	161100	116541840	2975	2975	2975	2975	0
257	20240705	161000	116541840	2975	2975	2975	2975	0
258	20240705	160900	116541840	2975	2975	2975	2975	0
259	20240705	160800	116541840	2975	2975	2975	2975	0
260	20240705	160700	116541840	2975	2975	2975	2975	0
261	20240705	160600	116541840	2975	2975	2975	2975	0
262	20240705	160500	116541840	2975	2975	2975	2975	0
263	20240705	160400	116541840	2975	2975	2975	2975	0
264	20240705	160300	116541840	2975	2975	2975	2975	0
265	20240705	160200	116541840	2975	2975	2975	2975	0
266	20240705	160100	116541840	2975	2975	2975	2975	0
267	20240705	160000	116541840	2975	2975	2975	2975	0
268	20240705	155900	116541840	2975	2975	2975	2975	0
269	20240705	155800	116541840	2975	2975	2975	2975	0
270	20240705	155700	116541840	2975	2975	2975	2975	0
271	20240705	155600	116541840	2975	2975	2975	2975	0
272	20240705	155500	116541840	2975	2975	2975	2975	471
273	20240705	155400	116541840	2975	2975	2975	2975	0
274	20240705	155300	116541840	2975	2975	2975	2975	0
275	20240705	155200	116541840	2975	2975	2975	2975	0
276	20240705	155100	116541840	2975	2975	2975	2975	0
277	20240705	155000	116541840	2975	2975	2975	2975	0
278	20240705	154900	116541840	2975	2975	2975	2975	0
279	20240705	154800	116541840	2975	2975	2975	2975	0
280	20240705	154700	116541840	2975	2975	2975	2975	0
281	20240705	154600	116541840	2975	2975	2975	2975	0
282	20240705	154500	116541840	2975	2975	2975	2975	0
283	20240705	154400	116541840	2975	2975	2975	2975	0
284	20240705	154300	116541840	2975	2975	2975	2975	0
285	20240705	154200	116541840	2975	2975	2975	2975	0
286	20240705	154100	116541840	2975	2975	2975	2975	0
287	20240705	154000	116541840	2975	2975	2975	2975	0
288	20240705	153900	116541840	2975	2975	2975	2975	0
289	20240705	153800	116541840	2975	2975	2975	2975	0
290	20240705	153700	116541840	2975	2975	2975	2975	0
291	20240705	153600	116541840	2975	2975	2975	2975	0
292	20240705	153500	116541840	2975	2975	2975	2975	0
293	20240705	153400	116541840	2975	2975	2975	2975	0
294	20240705	153300	116541840	2975	2975	2975	2975	0
295	20240705	153200	116541840	2975	2975	2975	2975	0
296	20240705	153100	116541840	2975	2975	2975	2975	0
297	20240705	153000	116541840	2975	2975	2975	2975	471
298	20240705	152900	115140615	2975	2975	2975	2975	0
299	20240705	152800	115140615	2975	2975	2975	2975	0
300	20240705	152700	115140615	2975	2975	2975	2975	0
301	20240705	152600	115140615	2975	2975	2975	2975	0
302	20240705	152500	115140615	2975	2975	2975	2975	0
303	20240705	152400	115140615	2975	2975	2975	2975	0
304	20240705	152300	115140615	2975	2975	2975	2975	0
305	20240705	152200	115140615	2975	2975	2975	2975	0
306	20240705	152100	115140615	2975	2975	2975	2975	0
307	20240705	152000	115140615	2975	2975	2975	2975	0
308	20240705	151900	115140615	2975	2965	2975	2960	50
309	20240705	151800	114992550	2975	2975	2975	2975	8
310	20240705	151700	114968750	2960	2960	2960	2960	1
311	20240705	151600	114965790	2955	2955	2955	2955	0
312	20240705	151500	114965790	2955	2965	2965	2955	117
313	20240705	151400	114619590	2965	2965	2965	2965	25
314	20240705	151300	114545465	2970	2970	2970	2970	0
315	20240705	151200	114545465	2970	2970	2970	2970	0
316	20240705	151100	114545465	2970	2970	2970	2970	5
317	20240705	151000	114530615	2975	2975	2975	2975	21
318	20240705	150900	114468140	2975	2975	2975	2975	0
319	20240705	150800	114468140	2975	2975	2975	2975	0
320	20240705	150700	114468140	2975	2975	2975	2975	0
321	20240705	150600	114468140	2975	2975	2975	2975	0
322	20240705	150500	114468140	2975	2965	2975	2965	153
323	20240705	150400	114014465	2965	2970	2970	2965	28
324	20240705	150300	113931435	2970	2970	2970	2970	18
325	20240705	150200	113877975	2970	2970	2970	2970	10
326	20240705	150100	113848275	2965	2965	2965	2965	0
327	20240705	150000	113848275	2965	2965	2965	2965	0
328	20240705	145900	113848275	2965	2965	2965	2965	0
329	20240705	145800	113848275	2965	2965	2965	2965	0
330	20240705	145700	113848275	2965	2965	2965	2965	0
331	20240705	145600	113848275	2965	2965	2965	2965	200
332	20240705	145500	113255275	2975	2975	2975	2975	0
333	20240705	145400	113255275	2975	2975	2975	2975	0
334	20240705	145300	113255275	2975	2975	2975	2975	0
335	20240705	145200	113255275	2975	2975	2975	2975	0
336	20240705	145100	113255275	2975	2975	2975	2975	0
337	20240705	145000	113255275	2975	2975	2975	2975	0
338	20240705	144900	113255275	2975	2975	2975	2975	0
339	20240705	144800	113255275	2975	2975	2975	2975	0
340	20240705	144700	113255275	2975	2975	2975	2975	0
341	20240705	144600	113255275	2975	2975	2975	2975	4
342	20240705	144500	113243375	2970	2970	2970	2970	3
343	20240705	144400	113234465	2970	2970	2970	2970	0
344	20240705	144300	113234465	2970	2970	2970	2970	0
345	20240705	144200	113234465	2970	2970	2970	2970	0
346	20240705	144100	113234465	2970	2955	2970	2955	7904
347	20240705	144000	89803360	2955	2955	2955	2955	3
348	20240705	143900	89794495	2955	2955	2955	2955	1
349	20240705	143800	89791540	2955	2955	2955	2950	400
350	20240705	143700	88610690	2955	2955	2955	2955	0
351	20240705	143600	88610690	2955	2955	2955	2955	693
352	20240705	143500	86562875	2965	2965	2965	2965	0
353	20240705	143400	86562875	2965	2965	2965	2965	0
354	20240705	143300	86562875	2965	2965	2965	2965	2
355	20240705	143200	86556945	2955	2955	2955	2955	20
356	20240705	143100	86497845	2965	2960	2965	2960	2
357	20240705	143000	86491920	2955	2955	2955	2955	0
358	20240705	142900	86491920	2955	2955	2955	2955	0
359	20240705	142800	86491920	2955	2955	2955	2955	1
360	20240705	142700	86488965	2965	2965	2965	2965	0
361	20240705	142600	86488965	2965	2965	2965	2965	1
362	20240705	142500	86486000	2965	2965	2965	2965	0
363	20240705	142400	86486000	2965	2965	2965	2965	0
364	20240705	142300	86486000	2965	2965	2965	2965	0
365	20240705	142200	86486000	2965	2965	2965	2965	0
366	20240705	142100	86486000	2965	2965	2965	2965	0
367	20240705	142000	86486000	2965	2965	2965	2965	0
368	20240705	141900	86486000	2965	2965	2965	2965	0
369	20240705	141800	86486000	2965	2965	2965	2965	0
370	20240705	141700	86486000	2965	2965	2965	2965	0
371	20240705	141600	86486000	2965	2965	2965	2965	0
372	20240705	141500	86486000	2965	2965	2965	2965	0
373	20240705	141400	86486000	2965	2965	2965	2965	0
374	20240705	141300	86486000	2965	2965	2965	2965	0
375	20240705	141200	86486000	2965	2965	2965	2965	0
376	20240705	141100	86486000	2965	2965	2965	2965	0
377	20240705	141000	86486000	2965	2965	2965	2965	0
378	20240705	140900	86486000	2965	2965	2965	2965	164
379	20240705	140800	85999740	2965	2965	2965	2965	10
380	20240705	140700	85970090	2965	2965	2965	2965	31
381	20240705	140600	85878175	2955	2960	2960	2955	400
382	20240705	140500	84696125	2965	2965	2965	2965	0
383	20240705	140400	84696125	2965	2965	2965	2965	0
384	20240705	140300	84696125	2965	2965	2965	2965	0
385	20240705	140200	84696125	2965	2965	2965	2965	0
386	20240705	140100	84696125	2965	2965	2965	2965	0
387	20240705	140000	84696125	2965	2965	2965	2965	0
388	20240705	135900	84696125	2965	2965	2965	2965	0
389	20240705	135800	84696125	2965	2965	2965	2965	442
390	20240705	135700	83385595	2965	2960	2965	2960	908
391	20240705	135600	80697905	2960	2960	2960	2960	70
392	20240705	135500	80490705	2960	2960	2960	2960	63
393	20240705	135400	80304225	2965	2965	2965	2965	0
394	20240705	135300	80304225	2965	2965	2965	2965	274
395	20240705	135200	79491815	2955	2950	2955	2950	543
396	20240705	135100	77887465	2950	2955	2965	2950	2192
397	20240705	135000	71418740	2955	2955	2955	2955	0
398	20240705	134900	71418740	2955	2955	2955	2955	0
399	20240705	134800	71418740	2955	2955	2955	2955	0
400	20240705	134700	71418740	2955	2955	2955	2955	0
401	20240705	134600	71418740	2955	2955	2955	2955	0
402	20240705	134500	71418740	2955	2965	2965	2955	2968
403	20240705	134400	62635265	2965	2965	2965	2965	0
404	20240705	134300	62635265	2965	2965	2965	2965	0
405	20240705	134200	62635265	2965	2965	2965	2965	0
406	20240705	134100	62635265	2965	2965	2965	2965	0
407	20240705	134000	62635265	2965	2965	2965	2965	0
408	20240705	133900	62635265	2965	2965	2965	2965	0
409	20240705	133800	62635265	2965	2965	2965	2965	0
410	20240705	133700	62635265	2965	2965	2965	2965	584
411	20240705	133600	60903705	2975	2975	2975	2975	0
412	20240705	133500	60903705	2975	2975	2975	2975	0
413	20240705	133400	60903705	2975	2975	2975	2975	0
414	20240705	133300	60903705	2975	2975	2975	2975	0
415	20240705	133200	60903705	2975	2975	2975	2975	1
416	20240705	133100	60900730	2970	2970	2970	2970	0
417	20240705	133000	60900730	2970	2970	2970	2970	0
418	20240705	132900	60900730	2970	2970	2970	2970	0
419	20240705	132800	60900730	2970	2970	2970	2970	0
420	20240705	132700	60900730	2970	2965	2970	2965	567
421	20240705	132600	59219525	2965	2965	2965	2965	43
422	20240705	132500	59092030	2965	2965	2965	2965	0
423	20240705	132400	59092030	2965	2965	2965	2965	0
424	20240705	132300	59092030	2965	2965	2965	2965	20
425	20240705	132200	59032730	2975	2975	2975	2975	1
426	20240705	132100	59029755	2975	2975	2975	2975	0
427	20240705	132000	59029755	2975	2965	2975	2960	1435
428	20240705	131900	54781605	2965	2965	2965	2965	0
429	20240705	131800	54781605	2965	2965	2965	2965	0
430	20240705	131700	54781605	2965	2965	2965	2965	0
431	20240705	131600	54781605	2965	2965	2965	2965	0
432	20240705	131500	54781605	2965	2965	2965	2965	0
433	20240705	131400	54781605	2965	2965	2965	2965	0
434	20240705	131300	54781605	2965	2965	2965	2965	0
435	20240705	131200	54781605	2965	2965	2965	2965	1
436	20240705	131100	54778640	2960	2960	2960	2960	0
437	20240705	131000	54778640	2960	2960	2960	2960	0
438	20240705	130900	54778640	2960	2965	2965	2960	1550
439	20240705	130800	50189265	2965	2965	2965	2965	0
440	20240705	130700	50189265	2965	2965	2965	2965	432
441	20240705	130600	48908385	2970	2970	2970	2970	0
442	20240705	130500	48908385	2970	2970	2970	2970	314
443	20240705	130400	47975805	2970	2970	2970	2970	0
444	20240705	130300	47975805	2970	2975	2975	2970	311
445	20240705	130200	47052105	2980	2980	2980	2980	0
446	20240705	130100	47052105	2980	2980	2980	2980	0
447	20240705	130000	47052105	2980	2980	2980	2980	0
448	20240705	125900	47052105	2980	2980	2980	2980	0
449	20240705	125800	47052105	2980	2980	2980	2980	0
450	20240705	125700	47052105	2980	2980	2980	2980	0
451	20240705	125600	47052105	2980	2980	2980	2980	0
452	20240705	125500	47052105	2980	2980	2980	2980	0
453	20240705	125400	47052105	2980	2980	2980	2980	0
454	20240705	125300	47052105	2980	2980	2980	2980	0
455	20240705	125200	47052105	2980	2980	2980	2980	0
456	20240705	125100	47052105	2980	2980	2980	2980	0
457	20240705	125000	47052105	2980	2980	2980	2980	0
458	20240705	124900	47052105	2980	2980	2980	2980	16
459	20240705	124800	47004425	2980	2980	2980	2980	0
460	20240705	124700	47004425	2980	2980	2980	2980	0
461	20240705	124600	47004425	2980	2980	2980	2980	0
462	20240705	124500	47004425	2980	2980	2980	2980	0
463	20240705	124400	47004425	2980	2980	2980	2980	100
464	20240705	124300	46706425	2965	2965	2965	2965	100
465	20240705	124200	46409925	2980	2980	2980	2980	0
466	20240705	124100	46409925	2980	2980	2980	2980	0
467	20240705	124000	46409925	2980	2975	2980	2975	502
468	20240705	123900	44916425	2975	2975	2975	2975	0
469	20240705	123800	44916425	2975	2975	2975	2975	200
470	20240705	123700	44321425	2975	2975	2975	2975	10
471	20240705	123600	44291675	2965	2965	2965	2965	0
472	20240705	123500	44291675	2965	2965	2965	2965	0
473	20240705	123400	44291675	2965	2965	2965	2965	7
474	20240705	123300	44270920	2965	2970	2970	2965	369
475	20240705	123200	43175140	2975	2975	2975	2975	1
476	20240705	123100	43172165	2975	2975	2975	2975	2
477	20240705	123000	43166215	2975	2975	2975	2975	0
478	20240705	122900	43166215	2975	2975	2975	2975	0
479	20240705	122800	43166215	2975	2975	2975	2975	10
480	20240705	122700	43136465	2975	2975	2975	2975	0
481	20240705	122600	43136465	2975	2975	2975	2975	2
482	20240705	122500	43130515	2970	2970	2970	2970	81
483	20240705	122400	42889945	2975	2975	2975	2975	0
484	20240705	122300	42889945	2975	2975	2975	2975	0
485	20240705	122200	42889945	2975	2975	2975	2975	0
486	20240705	122100	42889945	2975	2975	2975	2975	0
487	20240705	122000	42889945	2975	2975	2975	2975	0
488	20240705	121900	42889945	2975	2975	2975	2975	0
489	20240705	121800	42889945	2975	2975	2975	2975	5
490	20240705	121700	42875070	2970	2970	2970	2965	700
491	20240705	121600	40799535	2975	2975	2975	2975	0
492	20240705	121500	40799535	2975	2975	2975	2975	0
493	20240705	121400	40799535	2975	2970	2975	2970	25
494	20240705	121300	40725270	2975	2975	2975	2975	0
495	20240705	121200	40725270	2975	2975	2975	2975	0
496	20240705	121100	40725270	2975	2975	2975	2975	0
497	20240705	121000	40725270	2975	2975	2975	2975	0
498	20240705	120900	40725270	2975	2975	2975	2975	0
499	20240705	120800	40725270	2975	2975	2975	2975	0
500	20240705	120700	40725270	2975	2975	2975	2975	0
501	20240705	120600	40725270	2975	2975	2975	2975	0
502	20240705	120500	40725270	2975	2975	2975	2975	40
503	20240705	120400	40606270	2975	2975	2975	2975	0
504	20240705	120300	40606270	2975	2970	2975	2970	81
505	20240705	120200	40365695	2975	2975	2975	2975	0
506	20240705	120100	40365695	2975	2975	2975	2975	0
507	20240705	120000	40365695	2975	2970	2975	2970	24
508	20240705	115900	40294395	2965	2965	2965	2965	0
509	20240705	115800	40294395	2965	2965	2965	2965	354
510	20240705	115700	39244785	2970	2970	2970	2970	0
511	20240705	115600	39244785	2970	2970	2970	2970	0
512	20240705	115500	39244785	2970	2970	2970	2970	0
513	20240705	115400	39244785	2970	2970	2970	2970	0
514	20240705	115300	39244785	2970	2970	2970	2970	0
515	20240705	115200	39244785	2970	2970	2970	2970	0
516	20240705	115100	39244785	2970	2970	2970	2970	1
517	20240705	115000	39241815	2980	2980	2980	2980	0
518	20240705	114900	39241815	2980	2980	2980	2980	0
519	20240705	114800	39241815	2980	2980	2980	2980	0
520	20240705	114700	39241815	2980	2970	2980	2965	919
521	20240705	114600	36515955	2985	2985	2985	2985	0
522	20240705	114500	36515955	2985	2985	2985	2985	0
523	20240705	114400	36515955	2985	2985	2985	2985	0
524	20240705	114300	36515955	2985	2985	2985	2985	0
525	20240705	114200	36515955	2985	2985	2985	2985	0
526	20240705	114100	36515955	2985	2985	2985	2985	0
527	20240705	114000	36515955	2985	2985	2985	2985	0
528	20240705	113900	36515955	2985	2985	2985	2985	1
529	20240705	113800	36512970	2970	2970	2970	2970	100
530	20240705	113700	36215970	2970	2970	2970	2970	0
531	20240705	113600	36215970	2970	2970	2970	2970	0
532	20240705	113500	36215970	2970	2970	2970	2970	0
533	20240705	113400	36215970	2970	2970	2970	2970	0
534	20240705	113300	36215970	2970	2970	2970	2970	0
535	20240705	113200	36215970	2970	2975	2975	2970	723
536	20240705	113100	34068640	2975	2975	2975	2975	0
537	20240705	113000	34068640	2975	2975	2975	2975	0
538	20240705	112900	34068640	2975	2975	2975	2975	0
539	20240705	112800	34068640	2975	2975	2975	2975	400
540	20240705	112700	32878640	2975	2975	2975	2975	200
541	20240705	112600	32283640	2975	2975	2975	2975	0
542	20240705	112500	32283640	2975	2975	2975	2975	1845
543	20240705	112400	26794765	2980	2980	2980	2980	0
544	20240705	112300	26794765	2980	2980	2980	2980	10
545	20240705	112200	26764965	2980	2980	2980	2980	1511
546	20240705	112100	22262185	2980	2990	2990	2980	764
547	20240705	112000	19985275	2990	2990	2990	2990	81
548	20240705	111900	19743085	2990	2990	2990	2990	100
549	20240705	111800	19444085	2985	2985	2985	2985	128
550	20240705	111700	19062005	2995	2995	2995	2995	0
551	20240705	111600	19062005	2995	2995	2995	2995	0
552	20240705	111500	19062005	2995	2995	2995	2995	0
553	20240705	111400	19062005	2995	2995	2995	2995	0
554	20240705	111300	19062005	2995	2995	2995	2995	0
555	20240705	111200	19062005	2995	2995	2995	2995	2
556	20240705	111100	19056015	2990	2990	2990	2990	0
557	20240705	111000	19056015	2990	2990	2990	2990	0
558	20240705	110900	19056015	2990	2990	2990	2990	0
559	20240705	110800	19056015	2990	2990	2990	2990	0
560	20240705	110700	19056015	2990	2990	2990	2990	0
561	20240705	110600	19056015	2990	2990	2990	2990	0
562	20240705	110500	19056015	2990	2990	2990	2990	1
563	20240705	110400	19053025	2995	2995	2995	2995	0
564	20240705	110300	19053025	2995	2995	2995	2995	0
565	20240705	110200	19053025	2995	2995	2995	2995	0
566	20240705	110100	19053025	2995	2995	2995	2995	0
567	20240705	110000	19053025	2995	2995	2995	2995	0
568	20240705	105900	19053025	2995	2995	2995	2995	0
569	20240705	105800	19053025	2995	2995	2995	2995	0
570	20240705	105700	19053025	2995	2995	2995	2995	0
571	20240705	105600	19053025	2995	2995	2995	2995	0
572	20240705	105500	19053025	2995	2995	2995	2995	0
573	20240705	105400	19053025	2995	2985	2995	2985	7
574	20240705	105300	19032120	2995	2995	2995	2995	1
575	20240705	105200	19029125	2985	2985	2985	2985	100
576	20240705	105100	18730625	2995	2995	2995	2995	0
577	20240705	105000	18730625	2995	2995	2995	2995	0
578	20240705	104900	18730625	2995	2995	2995	2995	0
579	20240705	104800	18730625	2995	2995	2995	2995	1
580	20240705	104700	18727630	2985	2985	2985	2985	0
581	20240705	104600	18727630	2985	2985	2985	2985	0
582	20240705	104500	18727630	2985	2985	2985	2985	100
583	20240705	104400	18429130	3000	3000	3000	3000	0
584	20240705	104300	18429130	3000	3000	3000	3000	0
585	20240705	104200	18429130	3000	3000	3000	3000	0
586	20240705	104100	18429130	3000	3000	3000	3000	1
587	20240705	104000	18426130	3000	3000	3000	3000	0
588	20240705	103900	18426130	3000	3000	3000	3000	0
589	20240705	103800	18426130	3000	3000	3000	3000	0
590	20240705	103700	18426130	3000	3000	3000	3000	0
591	20240705	103600	18426130	3000	3000	3000	3000	20
592	20240705	103500	18366130	2990	2995	3000	2990	32
593	20240705	103400	18270250	2995	2995	2995	2995	0
594	20240705	103300	18270250	2995	2995	2995	2995	0
595	20240705	103200	18270250	2995	2995	2995	2995	0
596	20240705	103100	18270250	2995	2995	2995	2995	0
597	20240705	103000	18270250	2995	2995	2995	2995	0
598	20240705	102900	18270250	2995	2995	2995	2995	1000
599	20240705	102800	15275250	2995	2995	2995	2995	0
600	20240705	102700	15275250	2995	2995	2995	2995	0
601	20240705	102600	15275250	2995	2995	2995	2995	0
602	20240705	102500	15275250	2995	2995	2995	2995	0
603	20240705	102400	15275250	2995	2995	2995	2995	15
604	20240705	102300	15230325	2985	2990	2990	2985	303
605	20240705	102200	14324370	2995	2995	2995	2995	0
606	20240705	102100	14324370	2995	2995	2995	2995	0
607	20240705	102000	14324370	2995	2995	2995	2995	0
608	20240705	101900	14324370	2995	2995	2995	2995	0
609	20240705	101800	14324370	2995	2995	2995	2995	0
610	20240705	101700	14324370	2995	2995	2995	2995	0
611	20240705	101600	14324370	2995	2995	2995	2995	0
612	20240705	101500	14324370	2995	2995	2995	2995	0
613	20240705	101400	14324370	2995	2995	2995	2995	10
614	20240705	101300	14294420	2990	2990	2990	2990	0
615	20240705	101200	14294420	2990	2990	2990	2990	38
616	20240705	101100	14180800	2990	2990	2990	2990	0
617	20240705	101000	14180800	2990	2990	2990	2990	0
618	20240705	100900	14180800	2990	2990	2990	2990	0
619	20240705	100800	14180800	2990	2990	2990	2990	2
620	20240705	100700	14174820	2995	2995	2995	2995	3
621	20240705	100600	14165835	2990	2990	2990	2990	0
622	20240705	100500	14165835	2990	2990	2990	2990	854
623	20240705	100400	11612375	2990	2985	2990	2985	140
624	20240705	100300	11194455	2980	2980	2980	2980	10
625	20240705	100200	11164655	2980	2990	2990	2980	2
626	20240705	100100	11158685	2990	2985	2990	2980	273
627	20240705	100000	10343955	2990	2990	2990	2990	0
628	20240705	095900	10343955	2990	2990	2990	2990	4
629	20240705	095800	10331995	2990	2990	2990	2990	1
630	20240705	095700	10329005	2990	2990	2990	2990	0
631	20240705	095600	10329005	2990	2990	2990	2990	0
632	20240705	095500	10329005	2990	2990	2990	2990	0
633	20240705	095400	10329005	2990	2990	2990	2990	0
634	20240705	095300	10329005	2990	2990	2990	2990	0
635	20240705	095200	10329005	2990	2990	2990	2990	0
636	20240705	095100	10329005	2990	2990	2990	2990	10
637	20240705	095000	10299105	2990	2990	2990	2990	0
638	20240705	094900	10299105	2990	2990	2990	2990	2
639	20240705	094800	10293125	2985	2985	2985	2985	34
640	20240705	094700	10191635	2990	2990	2990	2990	0
641	20240705	094600	10191635	2990	2990	2990	2990	0
642	20240705	094500	10191635	2990	2990	2990	2990	0
643	20240705	094400	10191635	2990	2990	2990	2990	3
644	20240705	094300	10182665	2985	2985	2985	2985	0
645	20240705	094200	10182665	2985	2985	2990	2985	530
646	20240705	094100	8600600	2990	2990	2990	2990	0
647	20240705	094000	8600600	2990	2990	2990	2990	0
648	20240705	093900	8600600	2990	2990	2990	2990	200
649	20240705	093800	8002600	2990	2990	2990	2990	105
650	20240705	093700	7688650	2995	2995	2995	2995	0
651	20240705	093600	7688650	2995	2995	2995	2995	0
652	20240705	093500	7688650	2995	2995	2995	2995	5
653	20240705	093400	7673675	2990	2990	2990	2990	100
654	20240705	093300	7374675	2995	2995	2995	2995	0
655	20240705	093200	7374675	2995	2995	2995	2995	0
656	20240705	093100	7374675	2995	2995	2995	2995	0
657	20240705	093000	7374675	2995	2995	2995	2995	0
658	20240705	092900	7374675	2995	2995	2995	2995	3
659	20240705	092800	7365690	2990	2990	2990	2990	5
660	20240705	092700	7350740	2995	2995	2995	2995	0
661	20240705	092600	7350740	2995	2995	2995	2995	2
662	20240705	092500	7344750	2995	2995	2995	2995	0
663	20240705	092400	7344750	2995	2995	2995	2995	58
664	20240705	092300	7171040	2995	3000	3000	2995	98
665	20240705	092200	6877520	3000	3000	3000	3000	0
666	20240705	092100	6877520	3000	3000	3000	3000	0
667	20240705	092000	6877520	3000	3000	3000	3000	0
668	20240705	091900	6877520	3000	3000	3000	3000	0
669	20240705	091800	6877520	3000	3000	3000	3000	0
670	20240705	091700	6877520	3000	3000	3000	3000	0
671	20240705	091600	6877520	3000	3000	3000	3000	0
672	20240705	091500	6877520	3000	2995	3000	2995	138
673	20240705	091400	6464025	2995	2995	2995	2995	2
674	20240705	091300	6458035	3000	3000	3000	3000	0
675	20240705	091200	6458035	3000	3000	3000	3000	0
676	20240705	091100	6458035	3000	3000	3000	3000	46
677	20240705	091000	6320035	2995	2995	2995	2995	545
678	20240705	090900	4687760	2995	2995	2995	2995	0
679	20240705	090800	4687760	2995	2995	2995	2995	200
680	20240705	090700	4088760	2985	2985	2985	2985	0
681	20240705	090600	4088760	2985	2985	2985	2985	0
682	20240705	090500	4088760	2985	2985	2985	2985	80
683	20240705	090400	3849960	2980	2980	2980	2980	12
684	20240705	090300	3814200	3000	3000	3000	3000	81
685	20240705	090200	3571200	3000	2995	3000	2995	50
686	20240705	090100	3421415	2995	2995	2995	2995	7
687	20240705	090000	3400450	2995	2975	2995	2975	1143