KissMeData/134580/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202800	107651830	2975	2975	2975	2975	182
3	20240701	202700	107651830	2975	2975	2975	2975	0
4	20240701	202600	107651830	2975	2975	2975	2975	0
5	20240701	202500	107651830	2975	2975	2975	2975	0
6	20240701	202400	107651830	2975	2975	2975	2975	0
7	20240701	202300	107651830	2975	2975	2975	2975	0
8	20240701	202200	107651830	2975	2975	2975	2975	0
9	20240701	202100	107651830	2975	2975	2975	2975	0
10	20240701	202000	107651830	2975	2975	2975	2975	0
11	20240701	201900	107651830	2975	2975	2975	2975	0
12	20240701	201800	107651830	2975	2975	2975	2975	0
13	20240701	201700	107651830	2975	2975	2975	2975	0
14	20240701	201600	107651830	2975	2975	2975	2975	0
15	20240701	201500	107651830	2975	2975	2975	2975	0
16	20240701	201400	107651830	2975	2975	2975	2975	0
17	20240701	201300	107651830	2975	2975	2975	2975	0
18	20240701	201200	107651830	2975	2975	2975	2975	0
19	20240701	201100	107651830	2975	2975	2975	2975	0
20	20240701	201000	107651830	2975	2975	2975	2975	0
21	20240701	200900	107651830	2975	2975	2975	2975	0
22	20240701	200800	107651830	2975	2975	2975	2975	0
23	20240701	200700	107651830	2975	2975	2975	2975	0
24	20240701	200600	107651830	2975	2975	2975	2975	0
25	20240701	200500	107651830	2975	2975	2975	2975	0
26	20240701	200400	107651830	2975	2975	2975	2975	0
27	20240701	200300	107651830	2975	2975	2975	2975	0
28	20240701	200200	107651830	2975	2975	2975	2975	0
29	20240701	200100	107651830	2975	2975	2975	2975	0
30	20240701	200000	107651830	2975	2975	2975	2975	0
31	20240701	195900	107651830	2975	2975	2975	2975	0
32	20240701	195800	107651830	2975	2975	2975	2975	182
33	20240701	195700	107651830	2975	2975	2975	2975	0
34	20240701	195600	107651830	2975	2975	2975	2975	0
35	20240701	195500	107651830	2975	2975	2975	2975	0
36	20240701	195400	107651830	2975	2975	2975	2975	0
37	20240701	195300	107651830	2975	2975	2975	2975	0
38	20240701	195200	107651830	2975	2975	2975	2975	0
39	20240701	195100	107651830	2975	2975	2975	2975	0
40	20240701	195000	107651830	2975	2975	2975	2975	0
41	20240701	194900	107651830	2975	2975	2975	2975	0
42	20240701	194800	107651830	2975	2975	2975	2975	0
43	20240701	194700	107651830	2975	2975	2975	2975	0
44	20240701	194600	107651830	2975	2975	2975	2975	0
45	20240701	194500	107651830	2975	2975	2975	2975	0
46	20240701	194400	107651830	2975	2975	2975	2975	0
47	20240701	194300	107651830	2975	2975	2975	2975	0
48	20240701	194200	107651830	2975	2975	2975	2975	0
49	20240701	194100	107651830	2975	2975	2975	2975	0
50	20240701	194000	107651830	2975	2975	2975	2975	0
51	20240701	193900	107651830	2975	2975	2975	2975	0
52	20240701	193800	107651830	2975	2975	2975	2975	0
53	20240701	193700	107651830	2975	2975	2975	2975	0
54	20240701	193600	107651830	2975	2975	2975	2975	0
55	20240701	193500	107651830	2975	2975	2975	2975	0
56	20240701	193400	107651830	2975	2975	2975	2975	0
57	20240701	193300	107651830	2975	2975	2975	2975	0
58	20240701	193200	107651830	2975	2975	2975	2975	0
59	20240701	193100	107651830	2975	2975	2975	2975	0
60	20240701	193000	107651830	2975	2975	2975	2975	0
61	20240701	192900	107651830	2975	2975	2975	2975	0
62	20240701	192800	107651830	2975	2975	2975	2975	182
63	20240701	192700	107651830	2975	2975	2975	2975	0
64	20240701	192600	107651830	2975	2975	2975	2975	0
65	20240701	192500	107651830	2975	2975	2975	2975	0
66	20240701	192400	107651830	2975	2975	2975	2975	0
67	20240701	192300	107651830	2975	2975	2975	2975	0
68	20240701	192200	107651830	2975	2975	2975	2975	0
69	20240701	192100	107651830	2975	2975	2975	2975	0
70	20240701	192000	107651830	2975	2975	2975	2975	0
71	20240701	191900	107651830	2975	2975	2975	2975	0
72	20240701	191800	107651830	2975	2975	2975	2975	0
73	20240701	191700	107651830	2975	2975	2975	2975	0
74	20240701	191600	107651830	2975	2975	2975	2975	0
75	20240701	191500	107651830	2975	2975	2975	2975	0
76	20240701	191400	107651830	2975	2975	2975	2975	0
77	20240701	191300	107651830	2975	2975	2975	2975	0
78	20240701	191200	107651830	2975	2975	2975	2975	0
79	20240701	191100	107651830	2975	2975	2975	2975	0
80	20240701	191000	107651830	2975	2975	2975	2975	0
81	20240701	190900	107651830	2975	2975	2975	2975	0
82	20240701	190800	107651830	2975	2975	2975	2975	0
83	20240701	190700	107651830	2975	2975	2975	2975	0
84	20240701	190600	107651830	2975	2975	2975	2975	0
85	20240701	190500	107651830	2975	2975	2975	2975	0
86	20240701	190400	107651830	2975	2975	2975	2975	0
87	20240701	190300	107651830	2975	2975	2975	2975	0
88	20240701	190200	107651830	2975	2975	2975	2975	0
89	20240701	190100	107651830	2975	2975	2975	2975	0
90	20240701	190000	107651830	2975	2975	2975	2975	0
91	20240701	185900	107651830	2975	2975	2975	2975	0
92	20240701	185800	107651830	2975	2975	2975	2975	182
93	20240701	185700	107651830	2975	2975	2975	2975	0
94	20240701	185600	107651830	2975	2975	2975	2975	0
95	20240701	185500	107651830	2975	2975	2975	2975	0
96	20240701	185400	107651830	2975	2975	2975	2975	0
97	20240701	185300	107651830	2975	2975	2975	2975	0
98	20240701	185200	107651830	2975	2975	2975	2975	0
99	20240701	185100	107651830	2975	2975	2975	2975	0
100	20240701	185000	107651830	2975	2975	2975	2975	0
101	20240701	184900	107651830	2975	2975	2975	2975	0
102	20240701	184800	107651830	2975	2975	2975	2975	0
103	20240701	184700	107651830	2975	2975	2975	2975	0
104	20240701	184600	107651830	2975	2975	2975	2975	0
105	20240701	184500	107651830	2975	2975	2975	2975	0
106	20240701	184400	107651830	2975	2975	2975	2975	0
107	20240701	184300	107651830	2975	2975	2975	2975	0
108	20240701	184200	107651830	2975	2975	2975	2975	0
109	20240701	184100	107651830	2975	2975	2975	2975	0
110	20240701	184000	107651830	2975	2975	2975	2975	0
111	20240701	183900	107651830	2975	2975	2975	2975	0
112	20240701	183800	107651830	2975	2975	2975	2975	0
113	20240701	183700	107651830	2975	2975	2975	2975	0
114	20240701	183600	107651830	2975	2975	2975	2975	0
115	20240701	183500	107651830	2975	2975	2975	2975	0
116	20240701	183400	107651830	2975	2975	2975	2975	0
117	20240701	183300	107651830	2975	2975	2975	2975	0
118	20240701	183200	107651830	2975	2975	2975	2975	0
119	20240701	183100	107651830	2975	2975	2975	2975	0
120	20240701	183000	107651830	2975	2975	2975	2975	0
121	20240701	182900	107651830	2975	2975	2975	2975	0
122	20240701	182800	107651830	2975	2975	2975	2975	182
123	20240701	182700	107651830	2975	2975	2975	2975	0
124	20240701	182600	107651830	2975	2975	2975	2975	0
125	20240701	182500	107651830	2975	2975	2975	2975	0
126	20240701	182400	107651830	2975	2975	2975	2975	0
127	20240701	182300	107651830	2975	2975	2975	2975	0
128	20240701	182200	107651830	2975	2975	2975	2975	0
129	20240701	182100	107651830	2975	2975	2975	2975	0
130	20240701	182000	107651830	2975	2975	2975	2975	0
131	20240701	181900	107651830	2975	2975	2975	2975	0
132	20240701	181800	107651830	2975	2975	2975	2975	0
133	20240701	181700	107651830	2975	2975	2975	2975	0
134	20240701	181600	107651830	2975	2975	2975	2975	0
135	20240701	181500	107651830	2975	2975	2975	2975	0
136	20240701	181400	107651830	2975	2975	2975	2975	0
137	20240701	181300	107651830	2975	2975	2975	2975	0
138	20240701	181200	107651830	2975	2975	2975	2975	0
139	20240701	181100	107651830	2975	2975	2975	2975	0
140	20240701	181000	107651830	2975	2975	2975	2975	0
141	20240701	180900	107651830	2975	2975	2975	2975	0
142	20240701	180800	107651830	2975	2975	2975	2975	0
143	20240701	180700	107651830	2975	2975	2975	2975	0
144	20240701	180600	107651830	2975	2975	2975	2975	0
145	20240701	180500	107651830	2975	2975	2975	2975	0
146	20240701	180400	107651830	2975	2975	2975	2975	0
147	20240701	180300	107651830	2975	2975	2975	2975	0
148	20240701	180200	107651830	2975	2975	2975	2975	0
149	20240701	180100	107651830	2975	2975	2975	2975	0
150	20240701	180000	107651830	2975	2975	2975	2975	0
151	20240701	175900	107651830	2975	2975	2975	2975	0
152	20240701	175800	107651830	2975	2975	2975	2975	182
153	20240701	175700	107651830	2975	2975	2975	2975	0
154	20240701	175600	107651830	2975	2975	2975	2975	0
155	20240701	175500	107651830	2975	2975	2975	2975	0
156	20240701	175400	107651830	2975	2975	2975	2975	0
157	20240701	175300	107651830	2975	2975	2975	2975	0
158	20240701	175200	107651830	2975	2975	2975	2975	0
159	20240701	175100	107651830	2975	2975	2975	2975	0
160	20240701	175000	107651830	2975	2975	2975	2975	0
161	20240701	174900	107651830	2975	2975	2975	2975	0
162	20240701	174800	107651830	2975	2975	2975	2975	0
163	20240701	174700	107651830	2975	2975	2975	2975	0
164	20240701	174600	107651830	2975	2975	2975	2975	0
165	20240701	174500	107651830	2975	2975	2975	2975	0
166	20240701	174400	107651830	2975	2975	2975	2975	0
167	20240701	174300	107651830	2975	2975	2975	2975	0
168	20240701	174200	107651830	2975	2975	2975	2975	0
169	20240701	174100	107651830	2975	2975	2975	2975	0
170	20240701	174000	107651830	2975	2975	2975	2975	0
171	20240701	173900	107651830	2975	2975	2975	2975	0
172	20240701	173800	107651830	2975	2975	2975	2975	0
173	20240701	173700	107651830	2975	2975	2975	2975	0
174	20240701	173600	107651830	2975	2975	2975	2975	0
175	20240701	173500	107651830	2975	2975	2975	2975	0
176	20240701	173400	107651830	2975	2975	2975	2975	0
177	20240701	173300	107651830	2975	2975	2975	2975	0
178	20240701	173200	107651830	2975	2975	2975	2975	0
179	20240701	173100	107651830	2975	2975	2975	2975	0
180	20240701	173000	107651830	2975	2975	2975	2975	0
181	20240701	172900	107651830	2975	2975	2975	2975	0
182	20240701	172800	107651830	2975	2975	2975	2975	182
183	20240701	172700	107651830	2975	2975	2975	2975	0
184	20240701	172600	107651830	2975	2975	2975	2975	0
185	20240701	172500	107651830	2975	2975	2975	2975	0
186	20240701	172400	107651830	2975	2975	2975	2975	0
187	20240701	172300	107651830	2975	2975	2975	2975	0
188	20240701	172200	107651830	2975	2975	2975	2975	0
189	20240701	172100	107651830	2975	2975	2975	2975	0
190	20240701	172000	107651830	2975	2975	2975	2975	0
191	20240701	171900	107651830	2975	2975	2975	2975	0
192	20240701	171800	107651830	2975	2975	2975	2975	0
193	20240701	171700	107651830	2975	2975	2975	2975	0
194	20240701	171600	107651830	2975	2975	2975	2975	0
195	20240701	171500	107651830	2975	2975	2975	2975	0
196	20240701	171400	107651830	2975	2975	2975	2975	0
197	20240701	171300	107651830	2975	2975	2975	2975	0
198	20240701	171200	107651830	2975	2975	2975	2975	0
199	20240701	171100	107651830	2975	2975	2975	2975	0
200	20240701	171000	107651830	2975	2975	2975	2975	0
201	20240701	170900	107651830	2975	2975	2975	2975	0
202	20240701	170800	107651830	2975	2975	2975	2975	0
203	20240701	170700	107651830	2975	2975	2975	2975	0
204	20240701	170600	107651830	2975	2975	2975	2975	0
205	20240701	170500	107651830	2975	2975	2975	2975	0
206	20240701	170400	107651830	2975	2975	2975	2975	0
207	20240701	170300	107651830	2975	2975	2975	2975	0
208	20240701	170200	107651830	2975	2975	2975	2975	0
209	20240701	170100	107651830	2975	2975	2975	2975	0
210	20240701	170000	107651830	2975	2975	2975	2975	0
211	20240701	165900	107651830	2975	2975	2975	2975	0
212	20240701	165800	107651830	2975	2975	2975	2975	182
213	20240701	165700	107651830	2975	2975	2975	2975	0
214	20240701	165600	107651830	2975	2975	2975	2975	0
215	20240701	165500	107651830	2975	2975	2975	2975	0
216	20240701	165400	107651830	2975	2975	2975	2975	0
217	20240701	165300	107651830	2975	2975	2975	2975	0
218	20240701	165200	107651830	2975	2975	2975	2975	0
219	20240701	165100	107651830	2975	2975	2975	2975	0
220	20240701	165000	107651830	2975	2975	2975	2975	0
221	20240701	164900	107651830	2975	2975	2975	2975	0
222	20240701	164800	107651830	2975	2975	2975	2975	0
223	20240701	164700	107651830	2975	2975	2975	2975	0
224	20240701	164600	107651830	2975	2975	2975	2975	0
225	20240701	164500	107651830	2975	2975	2975	2975	0
226	20240701	164400	107651830	2975	2975	2975	2975	0
227	20240701	164300	107651830	2975	2975	2975	2975	0
228	20240701	164200	107651830	2975	2975	2975	2975	0
229	20240701	164100	107651830	2975	2975	2975	2975	0
230	20240701	164000	107651830	2975	2975	2975	2975	0
231	20240701	163900	107651830	2975	2975	2975	2975	0
232	20240701	163800	107651830	2975	2975	2975	2975	0
233	20240701	163700	107651830	2975	2975	2975	2975	0
234	20240701	163600	107651830	2975	2975	2975	2975	0
235	20240701	163500	107651830	2975	2975	2975	2975	0
236	20240701	163400	107651830	2975	2975	2975	2975	0
237	20240701	163300	107651830	2975	2975	2975	2975	0
238	20240701	163200	107651830	2975	2975	2975	2975	0
239	20240701	163100	107651830	2975	2975	2975	2975	0
240	20240701	163000	107651830	2975	2975	2975	2975	0
241	20240701	162900	107651830	2975	2975	2975	2975	0
242	20240701	162800	107651830	2975	2975	2975	2975	182
243	20240701	162700	107651830	2975	2975	2975	2975	0
244	20240701	162600	107651830	2975	2975	2975	2975	0
245	20240701	162500	107651830	2975	2975	2975	2975	0
246	20240701	162400	107651830	2975	2975	2975	2975	0
247	20240701	162300	107651830	2975	2975	2975	2975	0
248	20240701	162200	107651830	2975	2975	2975	2975	0
249	20240701	162100	107651830	2975	2975	2975	2975	0
250	20240701	162000	107651830	2975	2975	2975	2975	0
251	20240701	161900	107651830	2975	2975	2975	2975	0
252	20240701	161800	107651830	2975	2975	2975	2975	0
253	20240701	161700	107651830	2975	2975	2975	2975	0
254	20240701	161600	107651830	2975	2975	2975	2975	0
255	20240701	161500	107651830	2975	2975	2975	2975	0
256	20240701	161400	107651830	2975	2975	2975	2975	0
257	20240701	161300	107651830	2975	2975	2975	2975	0
258	20240701	161200	107651830	2975	2975	2975	2975	0
259	20240701	161100	107651830	2975	2975	2975	2975	0
260	20240701	161000	107651830	2975	2975	2975	2975	0
261	20240701	160900	107651830	2975	2975	2975	2975	0
262	20240701	160800	107651830	2975	2975	2975	2975	0
263	20240701	160700	107651830	2975	2975	2975	2975	0
264	20240701	160600	107651830	2975	2975	2975	2975	0
265	20240701	160500	107651830	2975	2975	2975	2975	0
266	20240701	160400	107651830	2975	2975	2975	2975	0
267	20240701	160300	107651830	2975	2975	2975	2975	0
268	20240701	160200	107651830	2975	2975	2975	2975	0
269	20240701	160100	107651830	2975	2975	2975	2975	0
270	20240701	160000	107651830	2975	2975	2975	2975	0
271	20240701	155900	107651830	2975	2975	2975	2975	0
272	20240701	155800	107651830	2975	2975	2975	2975	182
273	20240701	155700	107651830	2975	2975	2975	2975	0
274	20240701	155600	107651830	2975	2975	2975	2975	0
275	20240701	155500	107651830	2975	2975	2975	2975	0
276	20240701	155400	107651830	2975	2975	2975	2975	0
277	20240701	155300	107651830	2975	2975	2975	2975	0
278	20240701	155200	107651830	2975	2975	2975	2975	0
279	20240701	155100	107651830	2975	2975	2975	2975	0
280	20240701	155000	107651830	2975	2975	2975	2975	0
281	20240701	154900	107651830	2975	2975	2975	2975	0
282	20240701	154800	107651830	2975	2975	2975	2975	0
283	20240701	154700	107651830	2975	2975	2975	2975	0
284	20240701	154600	107651830	2975	2975	2975	2975	0
285	20240701	154500	107651830	2975	2975	2975	2975	0
286	20240701	154400	107651830	2975	2975	2975	2975	0
287	20240701	154300	107651830	2975	2975	2975	2975	0
288	20240701	154200	107651830	2975	2975	2975	2975	0
289	20240701	154100	107651830	2975	2975	2975	2975	0
290	20240701	154000	107651830	2975	2975	2975	2975	0
291	20240701	153900	107651830	2975	2975	2975	2975	0
292	20240701	153800	107651830	2975	2975	2975	2975	0
293	20240701	153700	107651830	2975	2975	2975	2975	0
294	20240701	153600	107651830	2975	2975	2975	2975	0
295	20240701	153500	107651830	2975	2975	2975	2975	0
296	20240701	153400	107651830	2975	2975	2975	2975	0
297	20240701	153300	107651830	2975	2975	2975	2975	0
298	20240701	153200	107651830	2975	2975	2975	2975	0
299	20240701	153100	107651830	2975	2975	2975	2975	0
300	20240701	153000	107651830	2975	2975	2975	2975	182
301	20240701	152900	107110380	2965	2965	2965	2965	0
302	20240701	152800	107110380	2965	2965	2965	2965	0
303	20240701	152700	107110380	2965	2965	2965	2965	0
304	20240701	152600	107110380	2965	2965	2965	2965	0
305	20240701	152500	107110380	2965	2965	2965	2965	0
306	20240701	152400	107110380	2965	2965	2965	2965	0
307	20240701	152300	107110380	2965	2965	2965	2965	0
308	20240701	152200	107110380	2965	2965	2965	2965	0
309	20240701	152100	107110380	2965	2965	2965	2965	0
310	20240701	152000	107110380	2965	2965	2965	2965	0
311	20240701	151900	107110380	2965	2965	2965	2965	565
312	20240701	151800	105435155	2965	2965	2965	2965	70
313	20240701	151700	105227605	2965	2965	2965	2965	0
314	20240701	151600	105227605	2965	2965	2965	2965	11
315	20240701	151500	105194990	2965	2965	2965	2965	0
316	20240701	151400	105194990	2965	2965	2965	2965	6
317	20240701	151300	105177200	2970	2970	2970	2970	100
318	20240701	151200	104880200	2965	2965	2965	2965	0
319	20240701	151100	104880200	2965	2965	2965	2965	0
320	20240701	151000	104880200	2965	2965	2965	2965	0
321	20240701	150900	104880200	2965	2965	2965	2965	0
322	20240701	150800	104880200	2965	2965	2965	2965	0
323	20240701	150700	104880200	2965	2965	2965	2965	0
324	20240701	150600	104880200	2965	2965	2965	2965	0
325	20240701	150500	104880200	2965	2965	2965	2965	50
326	20240701	150400	104731950	2965	2965	2965	2965	0
327	20240701	150300	104731950	2965	2965	2965	2965	0
328	20240701	150200	104731950	2965	2965	2965	2965	0
329	20240701	150100	104731950	2965	2965	2965	2965	0
330	20240701	150000	104731950	2965	2965	2965	2965	0
331	20240701	145900	104731950	2965	2965	2965	2965	150
332	20240701	145800	104287200	2965	2965	2965	2960	1021
333	20240701	145700	101262510	2965	2965	2965	2965	600
334	20240701	145600	99483510	2965	2965	2965	2965	10
335	20240701	145500	99453860	2965	2965	2965	2965	0
336	20240701	145400	99453860	2965	2965	2965	2965	0
337	20240701	145300	99453860	2965	2965	2965	2965	0
338	20240701	145200	99453860	2965	2965	2965	2965	0
339	20240701	145100	99453860	2965	2965	2965	2965	0
340	20240701	145000	99453860	2965	2965	2965	2965	0
341	20240701	144900	99453860	2965	2965	2965	2965	0
342	20240701	144800	99453860	2965	2965	2965	2965	0
343	20240701	144700	99453860	2965	2965	2965	2965	0
344	20240701	144600	99453860	2965	2965	2965	2965	0
345	20240701	144500	99453860	2965	2965	2965	2965	0
346	20240701	144400	99453860	2965	2965	2965	2965	0
347	20240701	144300	99453860	2965	2965	2965	2965	0
348	20240701	144200	99453860	2965	2965	2965	2965	0
349	20240701	144100	99453860	2965	2965	2965	2965	0
350	20240701	144000	99453860	2965	2965	2965	2965	280
351	20240701	143900	98623660	2965	2970	2970	2965	103
352	20240701	143800	98318250	2970	2970	2970	2970	0
353	20240701	143700	98318250	2970	2970	2970	2970	0
354	20240701	143600	98318250	2970	2960	2970	2960	442
355	20240701	143500	97007580	2960	2960	2960	2960	3
356	20240701	143400	96998700	2960	2960	2960	2960	14
357	20240701	143300	96957260	2960	2960	2960	2960	11
358	20240701	143200	96924700	2960	2960	2960	2960	12
359	20240701	143100	96889180	2960	2960	2960	2960	15
360	20240701	143000	96844780	2960	2960	2960	2960	12
361	20240701	142900	96809260	2960	2970	2970	2960	42
362	20240701	142800	96684805	2965	2965	2965	2965	0
363	20240701	142700	96684805	2965	2965	2965	2965	3
364	20240701	142600	96675910	2970	2970	2970	2970	0
365	20240701	142500	96675910	2970	2965	2970	2965	13
366	20240701	142400	96637315	2970	2970	2970	2970	0
367	20240701	142300	96637315	2970	2970	2970	2970	0
368	20240701	142200	96637315	2970	2970	2970	2970	0
369	20240701	142100	96637315	2970	2970	2970	2970	5
370	20240701	142000	96622465	2965	2970	2970	2965	8
371	20240701	141900	96598720	2970	2970	2970	2970	5
372	20240701	141800	96583870	2965	2965	2965	2965	0
373	20240701	141700	96583870	2965	2965	2965	2965	0
374	20240701	141600	96583870	2965	2965	2965	2965	16
375	20240701	141500	96536430	2970	2970	2970	2970	0
376	20240701	141400	96536430	2970	2970	2970	2970	5
377	20240701	141300	96521580	2965	2965	2965	2965	14
378	20240701	141200	96480070	2970	2970	2970	2970	0
379	20240701	141100	96480070	2970	2970	2970	2970	0
380	20240701	141000	96480070	2970	2970	2970	2970	5
381	20240701	140900	96465220	2965	2965	2965	2965	16
382	20240701	140800	96417780	2975	2975	2975	2975	0
383	20240701	140700	96417780	2975	2975	2975	2975	0
384	20240701	140600	96417780	2975	2975	2975	2975	0
385	20240701	140500	96417780	2975	2975	2975	2975	0
386	20240701	140400	96417780	2975	2975	2975	2975	0
387	20240701	140300	96417780	2975	2975	2975	2975	0
388	20240701	140200	96417780	2975	2975	2975	2975	0
389	20240701	140100	96417780	2975	2975	2975	2975	0
390	20240701	140000	96417780	2975	2975	2975	2975	0
391	20240701	135900	96417780	2975	2975	2975	2975	0
392	20240701	135800	96417780	2975	2975	2975	2975	0
393	20240701	135700	96417780	2975	2975	2975	2975	0
394	20240701	135600	96417780	2975	2975	2975	2975	10
395	20240701	135500	96388030	2975	2975	2975	2975	0
396	20240701	135400	96388030	2975	2975	2975	2975	0
397	20240701	135300	96388030	2975	2975	2975	2975	0
398	20240701	135200	96388030	2975	2975	2975	2975	10
399	20240701	135100	96358280	2975	2975	2975	2975	0
400	20240701	135000	96358280	2975	2975	2975	2975	0
401	20240701	134900	96358280	2975	2975	2975	2975	0
402	20240701	134800	96358280	2975	2975	2975	2975	0
403	20240701	134700	96358280	2975	2975	2975	2975	0
404	20240701	134600	96358280	2975	2965	2975	2965	200
405	20240701	134500	95764150	2970	2970	2970	2970	0
406	20240701	134400	95764150	2970	2970	2970	2970	10
407	20240701	134300	95734450	2970	2970	2970	2970	0
408	20240701	134200	95734450	2970	2970	2970	2970	0
409	20240701	134100	95734450	2970	2965	2970	2965	202
410	20240701	134000	95135495	2960	2960	2960	2960	3
411	20240701	133900	95126615	2960	2960	2960	2960	9
412	20240701	133800	95099975	2965	2965	2965	2965	10
413	20240701	133700	95070325	2965	2965	2965	2965	71
414	20240701	133600	94859810	2965	2965	2965	2965	0
415	20240701	133500	94859810	2965	2965	2965	2965	9
416	20240701	133400	94833125	2970	2970	2970	2970	0
417	20240701	133300	94833125	2970	2970	2970	2970	0
418	20240701	133200	94833125	2970	2965	2970	2965	14
419	20240701	133100	94791590	2970	2970	2970	2970	0
420	20240701	133000	94791590	2970	2970	2970	2970	0
421	20240701	132900	94791590	2970	2970	2970	2970	0
422	20240701	132800	94791590	2970	2970	2970	2970	0
423	20240701	132700	94791590	2970	2970	2970	2970	3
424	20240701	132600	94782680	2975	2975	2975	2975	0
425	20240701	132500	94782680	2975	2975	2975	2975	0
426	20240701	132400	94782680	2975	2975	2975	2975	0
427	20240701	132300	94782680	2975	2975	2975	2975	1
428	20240701	132200	94779705	2975	2975	2975	2975	0
429	20240701	132100	94779705	2975	2975	2975	2975	0
430	20240701	132000	94779705	2975	2975	2975	2975	0
431	20240701	131900	94779705	2975	2975	2975	2975	0
432	20240701	131800	94779705	2975	2975	2975	2975	0
433	20240701	131700	94779705	2975	2975	2975	2975	10
434	20240701	131600	94749955	2975	2975	2975	2975	0
435	20240701	131500	94749955	2975	2970	2975	2970	50
436	20240701	131400	94601440	2970	2970	2970	2970	0
437	20240701	131300	94601440	2970	2970	2970	2970	15
438	20240701	131200	94556890	2970	2970	2970	2970	15
439	20240701	131100	94512340	2970	2970	2970	2970	11
440	20240701	131000	94479670	2975	2975	2975	2975	0
441	20240701	130900	94479670	2975	2975	2975	2975	0
442	20240701	130800	94479670	2975	2975	2975	2975	0
443	20240701	130700	94479670	2975	2975	2975	2975	0
444	20240701	130600	94479670	2975	2975	2975	2975	0
445	20240701	130500	94479670	2975	2975	2975	2975	0
446	20240701	130400	94479670	2975	2975	2975	2975	0
447	20240701	130300	94479670	2975	2975	2975	2975	0
448	20240701	130200	94479670	2975	2975	2975	2975	0
449	20240701	130100	94479670	2975	2975	2975	2975	0
450	20240701	130000	94479670	2975	2975	2975	2975	49
451	20240701	125900	94333895	2975	2975	2975	2975	0
452	20240701	125800	94333895	2975	2975	2975	2975	0
453	20240701	125700	94333895	2975	2975	2975	2975	0
454	20240701	125600	94333895	2975	2975	2975	2975	0
455	20240701	125500	94333895	2975	2965	2975	2965	112
456	20240701	125400	94001215	2970	2970	2970	2970	0
457	20240701	125300	94001215	2970	2970	2970	2970	0
458	20240701	125200	94001215	2970	2970	2970	2970	0
459	20240701	125100	94001215	2970	2970	2970	2970	0
460	20240701	125000	94001215	2970	2970	2970	2970	0
461	20240701	124900	94001215	2970	2970	2970	2970	0
462	20240701	124800	94001215	2970	2970	2970	2970	0
463	20240701	124700	94001215	2970	2970	2970	2970	0
464	20240701	124600	94001215	2970	2970	2970	2970	0
465	20240701	124500	94001215	2970	2970	2970	2970	0
466	20240701	124400	94001215	2970	2970	2970	2970	0
467	20240701	124300	94001215	2970	2970	2970	2970	0
468	20240701	124200	94001215	2970	2965	2970	2965	102
469	20240701	124100	93698600	2960	2960	2960	2960	20
470	20240701	124000	93639400	2985	2985	2985	2985	0
471	20240701	123900	93639400	2985	2985	2985	2985	0
472	20240701	123800	93639400	2985	2985	2985	2985	0
473	20240701	123700	93639400	2985	2985	2985	2985	0
474	20240701	123600	93639400	2985	2985	2985	2985	0
475	20240701	123500	93639400	2985	2985	2985	2985	0
476	20240701	123400	93639400	2985	2985	2985	2985	0
477	20240701	123300	93639400	2985	2985	2985	2985	0
478	20240701	123200	93639400	2985	2985	2985	2985	22
479	20240701	123100	93573730	2970	2965	2970	2965	42
480	20240701	123000	93449170	2960	2960	2960	2960	0
481	20240701	122900	93449170	2960	2960	2960	2960	3
482	20240701	122800	93440290	2960	2960	2960	2960	0
483	20240701	122700	93440290	2960	2960	2960	2960	24
484	20240701	122600	93369250	2960	2960	2960	2960	0
485	20240701	122500	93369250	2960	2960	2960	2960	0
486	20240701	122400	93369250	2960	2960	2960	2960	982
487	20240701	122300	90462530	2960	2960	2960	2960	0
488	20240701	122200	90462530	2960	2960	2960	2960	21
489	20240701	122100	90400370	2960	2960	2960	2960	342
490	20240701	122000	89388050	2960	2960	2960	2960	0
491	20240701	121900	89388050	2960	2955	2960	2955	37
492	20240701	121800	89278650	2955	2955	2955	2955	3
493	20240701	121700	89269785	2960	2960	2960	2960	0
494	20240701	121600	89269785	2960	2960	2960	2955	67
495	20240701	121500	89071750	2955	2960	2960	2955	13
496	20240701	121400	89033285	2960	2960	2960	2960	70
497	20240701	121300	88826085	2960	2960	2960	2960	0
498	20240701	121200	88826085	2960	2960	2960	2960	108
499	20240701	121100	88506405	2955	2955	2955	2955	3
500	20240701	121000	88497540	2960	2960	2960	2960	0
501	20240701	120900	88497540	2960	2960	2960	2960	0
502	20240701	120800	88497540	2960	2960	2960	2960	5
503	20240701	120700	88482740	2955	2955	2955	2955	28
504	20240701	120600	88400000	2960	2960	2960	2960	0
505	20240701	120500	88400000	2960	2960	2960	2960	0
506	20240701	120400	88400000	2960	2960	2960	2960	0
507	20240701	120300	88400000	2960	2955	2960	2955	10
508	20240701	120200	88370445	2960	2960	2960	2960	0
509	20240701	120100	88370445	2960	2955	2960	2955	39
510	20240701	120000	88255195	2955	2955	2960	2955	158
511	20240701	115900	87788155	2960	2955	2960	2955	8
512	20240701	115800	87764490	2960	2960	2960	2960	0
513	20240701	115700	87764490	2960	2960	2960	2960	0
514	20240701	115600	87764490	2960	2960	2960	2960	0
515	20240701	115500	87764490	2960	2960	2960	2960	5
516	20240701	115400	87749690	2955	2955	2955	2955	25
517	20240701	115300	87675815	2955	2955	2955	2955	32
518	20240701	115200	87581255	2960	2955	2960	2955	40
519	20240701	115100	87463035	2955	2955	2955	2955	0
520	20240701	115000	87463035	2955	2955	2955	2955	0
521	20240701	114900	87463035	2955	2955	2955	2955	175
522	20240701	114800	86945910	2945	2945	2945	2945	0
523	20240701	114700	86945910	2945	2950	2950	2945	1000
524	20240701	114600	83997650	2950	2950	2950	2950	25
525	20240701	114500	83923900	2950	2950	2950	2950	3
526	20240701	114400	83915050	2950	2950	2950	2950	0
527	20240701	114300	83915050	2950	2950	2950	2950	0
528	20240701	114200	83915050	2950	2950	2950	2950	28
529	20240701	114100	83832450	2950	2950	2950	2950	0
530	20240701	114000	83832450	2950	2950	2950	2950	0
531	20240701	113900	83832450	2950	2950	2950	2950	403
532	20240701	113800	82643600	2950	2950	2950	2950	25
533	20240701	113700	82569850	2955	2955	2955	2955	10
534	20240701	113600	82540300	2955	2955	2955	2955	34
535	20240701	113500	82439830	2955	2955	2955	2955	26
536	20240701	113400	82363000	2960	2960	2960	2960	0
537	20240701	113300	82363000	2960	2960	2960	2960	30
538	20240701	113200	82274200	2955	2955	2955	2955	19
539	20240701	113100	82218055	2955	2955	2955	2955	0
540	20240701	113000	82218055	2955	2955	2955	2955	7
541	20240701	112900	82197370	2955	2955	2955	2955	10
542	20240701	112800	82167820	2960	2960	2960	2960	0
543	20240701	112700	82167820	2960	2955	2960	2955	210
544	20240701	112600	81547020	2960	2960	2960	2960	0
545	20240701	112500	81547020	2960	2955	2960	2955	40
546	20240701	112400	81428775	2950	2950	2950	2950	1208
547	20240701	112300	77865175	2955	2955	2955	2955	334
548	20240701	112200	76878205	2955	2950	2955	2950	28
549	20240701	112100	76795485	2950	2950	2950	2950	8
550	20240701	112000	76771885	2950	2960	2960	2950	841
551	20240701	111900	74286880	3000	3000	3000	3000	0
552	20240701	111800	74286880	3000	3000	3000	3000	0
553	20240701	111700	74286880	3000	3000	3000	3000	0
554	20240701	111600	74286880	3000	3000	3000	3000	0
555	20240701	111500	74286880	3000	3000	3000	3000	0
556	20240701	111400	74286880	3000	3000	3000	3000	0
557	20240701	111300	74286880	3000	3000	3000	3000	0
558	20240701	111200	74286880	3000	2960	3000	2960	505
559	20240701	111100	72780145	2960	2960	2960	2960	62
560	20240701	111000	72596625	2960	2960	2960	2960	5
561	20240701	110900	72581825	2965	2965	2965	2965	12
562	20240701	110800	72546245	2965	2965	2965	2965	9
563	20240701	110700	72519560	2965	2965	2965	2965	12
564	20240701	110600	72483980	2965	2965	2965	2965	9
565	20240701	110500	72457295	2970	2970	2970	2970	0
566	20240701	110400	72457295	2970	2965	2970	2965	18
567	20240701	110300	72403915	2970	2965	2970	2965	119
568	20240701	110200	72051070	2970	2970	2970	2965	10
569	20240701	110100	72021400	2965	2965	2970	2965	11
570	20240701	110000	71988775	2970	2965	2970	2965	8
571	20240701	105900	71965045	2965	2970	2970	2965	9
572	20240701	105800	71938345	2965	2965	2965	2965	10
573	20240701	105700	71908695	2965	2965	2970	2965	160
574	20240701	105600	71434280	2965	2970	2970	2965	9
575	20240701	105500	71407585	2965	2965	2965	2965	17
576	20240701	105400	71357180	2970	2970	2970	2970	2
577	20240701	105300	71351240	2965	2965	2965	2965	26
578	20240701	105200	71274150	2965	2965	2965	2965	3
579	20240701	105100	71265255	2970	2970	2970	2970	1
580	20240701	105000	71262285	2970	2970	2970	2970	2
581	20240701	104900	71256345	2970	2970	2970	2970	202
582	20240701	104800	70656405	2970	2960	2970	2960	100
583	20240701	104700	70359770	2970	2970	2970	2970	0
584	20240701	104600	70359770	2970	2960	2970	2950	5801
585	20240701	104500	53217055	2960	2970	2970	2960	750
586	20240701	104400	50995790	2975	2995	2995	2975	7460
587	20240701	104300	28742230	3000	3000	3000	3000	0
588	20240701	104200	28742230	3000	3000	3000	3000	0
589	20240701	104100	28742230	3000	3000	3000	3000	0
590	20240701	104000	28742230	3000	3000	3000	3000	0
591	20240701	103900	28742230	3000	3000	3000	3000	0
592	20240701	103800	28742230	3000	3000	3000	3000	0
593	20240701	103700	28742230	3000	3000	3000	3000	0
594	20240701	103600	28742230	3000	3000	3000	3000	0
595	20240701	103500	28742230	3000	3000	3000	3000	0
596	20240701	103400	28742230	3000	3000	3000	3000	0
597	20240701	103300	28742230	3000	3000	3000	3000	0
598	20240701	103200	28742230	3000	3000	3000	3000	0
599	20240701	103100	28742230	3000	3000	3000	3000	0
600	20240701	103000	28742230	3000	3000	3000	3000	0
601	20240701	102900	28742230	3000	3000	3000	3000	0
602	20240701	102800	28742230	3000	3000	3000	3000	0
603	20240701	102700	28742230	3000	3000	3000	3000	0
604	20240701	102600	28742230	3000	3000	3000	3000	0
605	20240701	102500	28742230	3000	3000	3000	3000	0
606	20240701	102400	28742230	3000	3000	3000	3000	1
607	20240701	102300	28739230	3000	3000	3000	3000	3
608	20240701	102200	28730230	3000	3000	3000	3000	0
609	20240701	102100	28730230	3000	3000	3000	3000	0
610	20240701	102000	28730230	3000	3000	3000	3000	0
611	20240701	101900	28730230	3000	3000	3000	3000	0
612	20240701	101800	28730230	3000	3000	3000	3000	0
613	20240701	101700	28730230	3000	3005	3005	3000	22
614	20240701	101600	28664225	3010	3010	3010	3010	0
615	20240701	101500	28664225	3010	3010	3010	3010	1
616	20240701	101400	28661215	3025	3025	3025	3025	0
617	20240701	101300	28661215	3025	3025	3025	3025	0
618	20240701	101200	28661215	3025	3025	3025	3025	0
619	20240701	101100	28661215	3025	3025	3025	3025	0
620	20240701	101000	28661215	3025	3010	3025	3010	8
621	20240701	100900	28637100	3025	3025	3025	3025	0
622	20240701	100800	28637100	3025	3025	3025	3025	0
623	20240701	100700	28637100	3025	3005	3025	3005	10
624	20240701	100600	28607000	2995	2995	2995	2995	0
625	20240701	100500	28607000	2995	3000	3000	2995	456
626	20240701	100400	27239110	3000	3000	3000	3000	4
627	20240701	100300	27227110	3000	3000	3000	3000	0
628	20240701	100200	27227110	3000	3000	3000	3000	0
629	20240701	100100	27227110	3000	3000	3000	3000	4
630	20240701	100000	27215110	3000	3000	3000	3000	0
631	20240701	095900	27215110	3000	3000	3000	3000	0
632	20240701	095800	27215110	3000	3000	3000	3000	4
633	20240701	095700	27203110	3000	3000	3000	3000	1
634	20240701	095600	27200110	3000	3000	3000	3000	0
635	20240701	095500	27200110	3000	3000	3000	3000	118
636	20240701	095400	26846110	3000	3000	3000	3000	0
637	20240701	095300	26846110	3000	3000	3000	3000	0
638	20240701	095200	26846110	3000	3000	3000	3000	21
639	20240701	095100	26783110	3000	3000	3000	3000	0
640	20240701	095000	26783110	3000	3000	3000	3000	10
641	20240701	094900	26753110	3000	3000	3000	3000	0
642	20240701	094800	26753110	3000	3000	3000	3000	0
643	20240701	094700	26753110	3000	3000	3000	3000	4
644	20240701	094600	26741110	3000	3000	3000	3000	0
645	20240701	094500	26741110	3000	3000	3000	3000	4
646	20240701	094400	26729110	3000	3000	3000	3000	0
647	20240701	094300	26729110	3000	3000	3000	3000	0
648	20240701	094200	26729110	3000	3000	3000	3000	4
649	20240701	094100	26717110	3000	3000	3000	3000	0
650	20240701	094000	26717110	3000	3000	3000	3000	27
651	20240701	093900	26636110	3000	3000	3000	3000	25
652	20240701	093800	26561110	3000	3000	3005	3000	34
653	20240701	093700	26459105	3000	3000	3000	3000	8
654	20240701	093600	26435105	3000	3000	3000	3000	0
655	20240701	093500	26435105	3000	3005	3005	3000	809
656	20240701	093400	24007150	3035	3035	3035	3035	0
657	20240701	093300	24007150	3035	3035	3035	3035	0
658	20240701	093200	24007150	3035	3035	3035	3035	0
659	20240701	093100	24007150	3035	3035	3035	3035	0
660	20240701	093000	24007150	3035	3035	3035	3035	0
661	20240701	092900	24007150	3035	3035	3035	3035	0
662	20240701	092800	24007150	3035	3035	3035	3035	0
663	20240701	092700	24007150	3035	3035	3035	3035	0
664	20240701	092600	24007150	3035	3035	3035	3035	0
665	20240701	092500	24007150	3035	3035	3035	3035	0
666	20240701	092400	24007150	3035	3035	3035	3035	1
667	20240701	092300	24004115	3040	3040	3040	3040	0
668	20240701	092200	24004115	3040	3035	3040	3035	2
669	20240701	092100	23998040	3035	3035	3035	3035	0
670	20240701	092000	23998040	3035	3035	3035	3035	329
671	20240701	091900	22999525	3030	3030	3030	3030	0
672	20240701	091800	22999525	3030	3030	3030	3030	0
673	20240701	091700	22999525	3030	3030	3030	3030	0
674	20240701	091600	22999525	3030	3030	3030	3030	0
675	20240701	091500	22999525	3030	3030	3030	3030	0
676	20240701	091400	22999525	3030	3030	3030	3030	0
677	20240701	091300	22999525	3030	3030	3030	3030	0
678	20240701	091200	22999525	3030	3030	3030	3030	0
679	20240701	091100	22999525	3030	3030	3030	3030	159
680	20240701	091000	22517755	3035	3035	3035	3035	1
681	20240701	090900	22514720	3035	3035	3035	3035	210
682	20240701	090800	21877370	3000	3000	3000	3000	100
683	20240701	090700	21577370	3000	3000	3000	3000	0
684	20240701	090600	21577370	3000	2995	3000	2995	1941
685	20240701	090500	15763015	2995	3015	3015	2995	5216
686	20240701	090400	108015	3015	3015	3015	3015	1
687	20240701	090300	105000	3000	3000	3000	3000	0
688	20240701	090200	105000	3000	3000	3000	3000	0
689	20240701	090100	105000	3000	3000	3000	3000	0
690	20240701	090000	105000	3000	3000	3000	3000	35