KissMeData/267320/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210800	333226785	2930	2930	2930	2930	379
3	20240701	210700	333226785	2930	2930	2930	2930	0
4	20240701	210600	333226785	2930	2930	2930	2930	0
5	20240701	210500	333226785	2930	2930	2930	2930	0
6	20240701	210400	333226785	2930	2930	2930	2930	0
7	20240701	210300	333226785	2930	2930	2930	2930	0
8	20240701	210200	333226785	2930	2930	2930	2930	0
9	20240701	210100	333226785	2930	2930	2930	2930	0
10	20240701	210000	333226785	2930	2930	2930	2930	0
11	20240701	205900	333226785	2930	2930	2930	2930	0
12	20240701	205800	333226785	2930	2930	2930	2930	0
13	20240701	205700	333226785	2930	2930	2930	2930	0
14	20240701	205600	333226785	2930	2930	2930	2930	0
15	20240701	205500	333226785	2930	2930	2930	2930	0
16	20240701	205400	333226785	2930	2930	2930	2930	0
17	20240701	205300	333226785	2930	2930	2930	2930	0
18	20240701	205200	333226785	2930	2930	2930	2930	0
19	20240701	205100	333226785	2930	2930	2930	2930	0
20	20240701	205000	333226785	2930	2930	2930	2930	0
21	20240701	204900	333226785	2930	2930	2930	2930	0
22	20240701	204800	333226785	2930	2930	2930	2930	0
23	20240701	204700	333226785	2930	2930	2930	2930	0
24	20240701	204600	333226785	2930	2930	2930	2930	0
25	20240701	204500	333226785	2930	2930	2930	2930	0
26	20240701	204400	333226785	2930	2930	2930	2930	0
27	20240701	204300	333226785	2930	2930	2930	2930	0
28	20240701	204200	333226785	2930	2930	2930	2930	0
29	20240701	204100	333226785	2930	2930	2930	2930	0
30	20240701	204000	333226785	2930	2930	2930	2930	0
31	20240701	203900	333226785	2930	2930	2930	2930	0
32	20240701	203800	333226785	2930	2930	2930	2930	379
33	20240701	203700	333226785	2930	2930	2930	2930	0
34	20240701	203600	333226785	2930	2930	2930	2930	0
35	20240701	203500	333226785	2930	2930	2930	2930	0
36	20240701	203400	333226785	2930	2930	2930	2930	0
37	20240701	203300	333226785	2930	2930	2930	2930	0
38	20240701	203200	333226785	2930	2930	2930	2930	0
39	20240701	203100	333226785	2930	2930	2930	2930	0
40	20240701	203000	333226785	2930	2930	2930	2930	0
41	20240701	202900	333226785	2930	2930	2930	2930	0
42	20240701	202800	333226785	2930	2930	2930	2930	0
43	20240701	202700	333226785	2930	2930	2930	2930	0
44	20240701	202600	333226785	2930	2930	2930	2930	0
45	20240701	202500	333226785	2930	2930	2930	2930	0
46	20240701	202400	333226785	2930	2930	2930	2930	0
47	20240701	202300	333226785	2930	2930	2930	2930	0
48	20240701	202200	333226785	2930	2930	2930	2930	0
49	20240701	202100	333226785	2930	2930	2930	2930	0
50	20240701	202000	333226785	2930	2930	2930	2930	0
51	20240701	201900	333226785	2930	2930	2930	2930	0
52	20240701	201800	333226785	2930	2930	2930	2930	0
53	20240701	201700	333226785	2930	2930	2930	2930	0
54	20240701	201600	333226785	2930	2930	2930	2930	0
55	20240701	201500	333226785	2930	2930	2930	2930	0
56	20240701	201400	333226785	2930	2930	2930	2930	0
57	20240701	201300	333226785	2930	2930	2930	2930	0
58	20240701	201200	333226785	2930	2930	2930	2930	0
59	20240701	201100	333226785	2930	2930	2930	2930	0
60	20240701	201000	333226785	2930	2930	2930	2930	0
61	20240701	200900	333226785	2930	2930	2930	2930	0
62	20240701	200800	333226785	2930	2930	2930	2930	379
63	20240701	200700	333226785	2930	2930	2930	2930	0
64	20240701	200600	333226785	2930	2930	2930	2930	0
65	20240701	200500	333226785	2930	2930	2930	2930	0
66	20240701	200400	333226785	2930	2930	2930	2930	0
67	20240701	200300	333226785	2930	2930	2930	2930	0
68	20240701	200200	333226785	2930	2930	2930	2930	0
69	20240701	200100	333226785	2930	2930	2930	2930	0
70	20240701	200000	333226785	2930	2930	2930	2930	0
71	20240701	195900	333226785	2930	2930	2930	2930	0
72	20240701	195800	333226785	2930	2930	2930	2930	0
73	20240701	195700	333226785	2930	2930	2930	2930	0
74	20240701	195600	333226785	2930	2930	2930	2930	0
75	20240701	195500	333226785	2930	2930	2930	2930	0
76	20240701	195400	333226785	2930	2930	2930	2930	0
77	20240701	195300	333226785	2930	2930	2930	2930	0
78	20240701	195200	333226785	2930	2930	2930	2930	0
79	20240701	195100	333226785	2930	2930	2930	2930	0
80	20240701	195000	333226785	2930	2930	2930	2930	0
81	20240701	194900	333226785	2930	2930	2930	2930	0
82	20240701	194800	333226785	2930	2930	2930	2930	0
83	20240701	194700	333226785	2930	2930	2930	2930	0
84	20240701	194600	333226785	2930	2930	2930	2930	0
85	20240701	194500	333226785	2930	2930	2930	2930	0
86	20240701	194400	333226785	2930	2930	2930	2930	0
87	20240701	194300	333226785	2930	2930	2930	2930	0
88	20240701	194200	333226785	2930	2930	2930	2930	0
89	20240701	194100	333226785	2930	2930	2930	2930	0
90	20240701	194000	333226785	2930	2930	2930	2930	0
91	20240701	193900	333226785	2930	2930	2930	2930	0
92	20240701	193800	333226785	2930	2930	2930	2930	379
93	20240701	193700	333226785	2930	2930	2930	2930	0
94	20240701	193600	333226785	2930	2930	2930	2930	0
95	20240701	193500	333226785	2930	2930	2930	2930	0
96	20240701	193400	333226785	2930	2930	2930	2930	0
97	20240701	193300	333226785	2930	2930	2930	2930	0
98	20240701	193200	333226785	2930	2930	2930	2930	0
99	20240701	193100	333226785	2930	2930	2930	2930	0
100	20240701	193000	333226785	2930	2930	2930	2930	0
101	20240701	192900	333226785	2930	2930	2930	2930	0
102	20240701	192800	333226785	2930	2930	2930	2930	0
103	20240701	192700	333226785	2930	2930	2930	2930	0
104	20240701	192600	333226785	2930	2930	2930	2930	0
105	20240701	192500	333226785	2930	2930	2930	2930	0
106	20240701	192400	333226785	2930	2930	2930	2930	0
107	20240701	192300	333226785	2930	2930	2930	2930	0
108	20240701	192200	333226785	2930	2930	2930	2930	0
109	20240701	192100	333226785	2930	2930	2930	2930	0
110	20240701	192000	333226785	2930	2930	2930	2930	0
111	20240701	191900	333226785	2930	2930	2930	2930	0
112	20240701	191800	333226785	2930	2930	2930	2930	0
113	20240701	191700	333226785	2930	2930	2930	2930	0
114	20240701	191600	333226785	2930	2930	2930	2930	0
115	20240701	191500	333226785	2930	2930	2930	2930	0
116	20240701	191400	333226785	2930	2930	2930	2930	0
117	20240701	191300	333226785	2930	2930	2930	2930	0
118	20240701	191200	333226785	2930	2930	2930	2930	0
119	20240701	191100	333226785	2930	2930	2930	2930	0
120	20240701	191000	333226785	2930	2930	2930	2930	0
121	20240701	190900	333226785	2930	2930	2930	2930	0
122	20240701	190800	333226785	2930	2930	2930	2930	379
123	20240701	190700	333226785	2930	2930	2930	2930	0
124	20240701	190600	333226785	2930	2930	2930	2930	0
125	20240701	190500	333226785	2930	2930	2930	2930	0
126	20240701	190400	333226785	2930	2930	2930	2930	0
127	20240701	190300	333226785	2930	2930	2930	2930	0
128	20240701	190200	333226785	2930	2930	2930	2930	0
129	20240701	190100	333226785	2930	2930	2930	2930	0
130	20240701	190000	333226785	2930	2930	2930	2930	0
131	20240701	185900	333226785	2930	2930	2930	2930	0
132	20240701	185800	333226785	2930	2930	2930	2930	0
133	20240701	185700	333226785	2930	2930	2930	2930	0
134	20240701	185600	333226785	2930	2930	2930	2930	0
135	20240701	185500	333226785	2930	2930	2930	2930	0
136	20240701	185400	333226785	2930	2930	2930	2930	0
137	20240701	185300	333226785	2930	2930	2930	2930	0
138	20240701	185200	333226785	2930	2930	2930	2930	0
139	20240701	185100	333226785	2930	2930	2930	2930	0
140	20240701	185000	333226785	2930	2930	2930	2930	0
141	20240701	184900	333226785	2930	2930	2930	2930	0
142	20240701	184800	333226785	2930	2930	2930	2930	0
143	20240701	184700	333226785	2930	2930	2930	2930	0
144	20240701	184600	333226785	2930	2930	2930	2930	0
145	20240701	184500	333226785	2930	2930	2930	2930	0
146	20240701	184400	333226785	2930	2930	2930	2930	0
147	20240701	184300	333226785	2930	2930	2930	2930	0
148	20240701	184200	333226785	2930	2930	2930	2930	0
149	20240701	184100	333226785	2930	2930	2930	2930	0
150	20240701	184000	333226785	2930	2930	2930	2930	0
151	20240701	183900	333226785	2930	2930	2930	2930	0
152	20240701	183800	333226785	2930	2930	2930	2930	379
153	20240701	183700	333226785	2930	2930	2930	2930	0
154	20240701	183600	333226785	2930	2930	2930	2930	0
155	20240701	183500	333226785	2930	2930	2930	2930	0
156	20240701	183400	333226785	2930	2930	2930	2930	0
157	20240701	183300	333226785	2930	2930	2930	2930	0
158	20240701	183200	333226785	2930	2930	2930	2930	0
159	20240701	183100	333226785	2930	2930	2930	2930	0
160	20240701	183000	333226785	2930	2930	2930	2930	0
161	20240701	182900	333226785	2930	2930	2930	2930	0
162	20240701	182800	333226785	2930	2930	2930	2930	0
163	20240701	182700	333226785	2930	2930	2930	2930	0
164	20240701	182600	333226785	2930	2930	2930	2930	0
165	20240701	182500	333226785	2930	2930	2930	2930	0
166	20240701	182400	333226785	2930	2930	2930	2930	0
167	20240701	182300	333226785	2930	2930	2930	2930	0
168	20240701	182200	333226785	2930	2930	2930	2930	0
169	20240701	182100	333226785	2930	2930	2930	2930	0
170	20240701	182000	333226785	2930	2930	2930	2930	0
171	20240701	181900	333226785	2930	2930	2930	2930	0
172	20240701	181800	333226785	2930	2930	2930	2930	0
173	20240701	181700	333226785	2930	2930	2930	2930	0
174	20240701	181600	333226785	2930	2930	2930	2930	0
175	20240701	181500	333226785	2930	2930	2930	2930	0
176	20240701	181400	333226785	2930	2930	2930	2930	0
177	20240701	181300	333226785	2930	2930	2930	2930	0
178	20240701	181200	333226785	2930	2930	2930	2930	0
179	20240701	181100	333226785	2930	2930	2930	2930	0
180	20240701	181000	333226785	2930	2930	2930	2930	0
181	20240701	180900	333226785	2930	2930	2930	2930	0
182	20240701	180800	333226785	2930	2930	2930	2930	379
183	20240701	180700	333226785	2930	2930	2930	2930	0
184	20240701	180600	333226785	2930	2930	2930	2930	0
185	20240701	180500	333226785	2930	2930	2930	2930	0
186	20240701	180400	333226785	2930	2930	2930	2930	0
187	20240701	180300	333226785	2930	2930	2930	2930	0
188	20240701	180200	333226785	2930	2930	2930	2930	0
189	20240701	180100	333226785	2930	2930	2930	2930	0
190	20240701	180000	333226785	2930	2930	2930	2930	0
191	20240701	175900	333226785	2930	2930	2930	2930	0
192	20240701	175800	333226785	2930	2930	2930	2930	0
193	20240701	175700	333226785	2930	2930	2930	2930	0
194	20240701	175600	333226785	2930	2930	2930	2930	0
195	20240701	175500	333226785	2930	2930	2930	2930	0
196	20240701	175400	333226785	2930	2930	2930	2930	0
197	20240701	175300	333226785	2930	2930	2930	2930	0
198	20240701	175200	333226785	2930	2930	2930	2930	0
199	20240701	175100	333226785	2930	2930	2930	2930	0
200	20240701	175000	333226785	2930	2930	2930	2930	0
201	20240701	174900	333226785	2930	2930	2930	2930	0
202	20240701	174800	333226785	2930	2930	2930	2930	0
203	20240701	174700	333226785	2930	2930	2930	2930	0
204	20240701	174600	333226785	2930	2930	2930	2930	0
205	20240701	174500	333226785	2930	2930	2930	2930	0
206	20240701	174400	333226785	2930	2930	2930	2930	0
207	20240701	174300	333226785	2930	2930	2930	2930	0
208	20240701	174200	333226785	2930	2930	2930	2930	0
209	20240701	174100	333226785	2930	2930	2930	2930	0
210	20240701	174000	333226785	2930	2930	2930	2930	0
211	20240701	173900	333226785	2930	2930	2930	2930	0
212	20240701	173800	333226785	2930	2930	2930	2930	379
213	20240701	173700	333226785	2930	2930	2930	2930	0
214	20240701	173600	333226785	2930	2930	2930	2930	0
215	20240701	173500	333226785	2930	2930	2930	2930	0
216	20240701	173400	333226785	2930	2930	2930	2930	0
217	20240701	173300	333226785	2930	2930	2930	2930	0
218	20240701	173200	333226785	2930	2930	2930	2930	0
219	20240701	173100	333226785	2930	2930	2930	2930	0
220	20240701	173000	333226785	2930	2930	2930	2930	0
221	20240701	172900	333226785	2930	2930	2930	2930	0
222	20240701	172800	333226785	2930	2930	2930	2930	0
223	20240701	172700	333226785	2930	2930	2930	2930	0
224	20240701	172600	333226785	2930	2930	2930	2930	0
225	20240701	172500	333226785	2930	2930	2930	2930	0
226	20240701	172400	333226785	2930	2930	2930	2930	0
227	20240701	172300	333226785	2930	2930	2930	2930	0
228	20240701	172200	333226785	2930	2930	2930	2930	0
229	20240701	172100	333226785	2930	2930	2930	2930	0
230	20240701	172000	333226785	2930	2930	2930	2930	0
231	20240701	171900	333226785	2930	2930	2930	2930	0
232	20240701	171800	333226785	2930	2930	2930	2930	0
233	20240701	171700	333226785	2930	2930	2930	2930	0
234	20240701	171600	333226785	2930	2930	2930	2930	0
235	20240701	171500	333226785	2930	2930	2930	2930	0
236	20240701	171400	333226785	2930	2930	2930	2930	0
237	20240701	171300	333226785	2930	2930	2930	2930	0
238	20240701	171200	333226785	2930	2930	2930	2930	0
239	20240701	171100	333226785	2930	2930	2930	2930	0
240	20240701	171000	333226785	2930	2930	2930	2930	0
241	20240701	170900	333226785	2930	2930	2930	2930	0
242	20240701	170800	333226785	2930	2930	2930	2930	379
243	20240701	170700	333226785	2930	2930	2930	2930	0
244	20240701	170600	333226785	2930	2930	2930	2930	0
245	20240701	170500	333226785	2930	2930	2930	2930	0
246	20240701	170400	333226785	2930	2930	2930	2930	0
247	20240701	170300	333226785	2930	2930	2930	2930	0
248	20240701	170200	333226785	2930	2930	2930	2930	0
249	20240701	170100	333226785	2930	2930	2930	2930	0
250	20240701	170000	333226785	2930	2930	2930	2930	0
251	20240701	165900	333226785	2930	2930	2930	2930	0
252	20240701	165800	333226785	2930	2930	2930	2930	0
253	20240701	165700	333226785	2930	2930	2930	2930	0
254	20240701	165600	333226785	2930	2930	2930	2930	0
255	20240701	165500	333226785	2930	2930	2930	2930	0
256	20240701	165400	333226785	2930	2930	2930	2930	0
257	20240701	165300	333226785	2930	2930	2930	2930	0
258	20240701	165200	333226785	2930	2930	2930	2930	0
259	20240701	165100	333226785	2930	2930	2930	2930	0
260	20240701	165000	333226785	2930	2930	2930	2930	0
261	20240701	164900	333226785	2930	2930	2930	2930	0
262	20240701	164800	333226785	2930	2930	2930	2930	0
263	20240701	164700	333226785	2930	2930	2930	2930	0
264	20240701	164600	333226785	2930	2930	2930	2930	0
265	20240701	164500	333226785	2930	2930	2930	2930	0
266	20240701	164400	333226785	2930	2930	2930	2930	0
267	20240701	164300	333226785	2930	2930	2930	2930	0
268	20240701	164200	333226785	2930	2930	2930	2930	0
269	20240701	164100	333226785	2930	2930	2930	2930	0
270	20240701	164000	333226785	2930	2930	2930	2930	0
271	20240701	163900	333226785	2930	2930	2930	2930	0
272	20240701	163800	333226785	2930	2930	2930	2930	379
273	20240701	163700	333226785	2930	2930	2930	2930	0
274	20240701	163600	333226785	2930	2930	2930	2930	0
275	20240701	163500	333226785	2930	2930	2930	2930	0
276	20240701	163400	333226785	2930	2930	2930	2930	0
277	20240701	163300	333226785	2930	2930	2930	2930	0
278	20240701	163200	333226785	2930	2930	2930	2930	0
279	20240701	163100	333226785	2930	2930	2930	2930	0
280	20240701	163000	333226785	2930	2930	2930	2930	0
281	20240701	162900	333226785	2930	2930	2930	2930	0
282	20240701	162800	333226785	2930	2930	2930	2930	0
283	20240701	162700	333226785	2930	2930	2930	2930	0
284	20240701	162600	333226785	2930	2930	2930	2930	0
285	20240701	162500	333226785	2930	2930	2930	2930	0
286	20240701	162400	333226785	2930	2930	2930	2930	0
287	20240701	162300	333226785	2930	2930	2930	2930	0
288	20240701	162200	333226785	2930	2930	2930	2930	0
289	20240701	162100	333226785	2930	2930	2930	2930	0
290	20240701	162000	333226785	2930	2930	2930	2930	0
291	20240701	161900	333226785	2930	2930	2930	2930	0
292	20240701	161800	333226785	2930	2930	2930	2930	0
293	20240701	161700	333226785	2930	2930	2930	2930	0
294	20240701	161600	333226785	2930	2930	2930	2930	0
295	20240701	161500	333226785	2930	2930	2930	2930	0
296	20240701	161400	333226785	2930	2930	2930	2930	0
297	20240701	161300	333226785	2930	2930	2930	2930	0
298	20240701	161200	333226785	2930	2930	2930	2930	0
299	20240701	161100	333226785	2930	2930	2930	2930	0
300	20240701	161000	333226785	2930	2930	2930	2930	0
301	20240701	160900	333226785	2930	2930	2930	2930	0
302	20240701	160800	333226785	2930	2930	2930	2930	379
303	20240701	160700	333226785	2930	2930	2930	2930	0
304	20240701	160600	333226785	2930	2930	2930	2930	0
305	20240701	160500	333226785	2930	2930	2930	2930	0
306	20240701	160400	333226785	2930	2930	2930	2930	0
307	20240701	160300	333226785	2930	2930	2930	2930	0
308	20240701	160200	333226785	2930	2930	2930	2930	0
309	20240701	160100	333226785	2930	2930	2930	2930	0
310	20240701	160000	333226785	2930	2930	2930	2930	0
311	20240701	155900	333226785	2930	2930	2930	2930	0
312	20240701	155800	333226785	2930	2930	2930	2930	0
313	20240701	155700	333226785	2930	2930	2930	2930	0
314	20240701	155600	333226785	2930	2930	2930	2930	0
315	20240701	155500	333226785	2930	2930	2930	2930	0
316	20240701	155400	333226785	2930	2930	2930	2930	0
317	20240701	155300	333226785	2930	2930	2930	2930	0
318	20240701	155200	333226785	2930	2930	2930	2930	0
319	20240701	155100	333226785	2930	2930	2930	2930	0
320	20240701	155000	333226785	2930	2930	2930	2930	0
321	20240701	154900	333226785	2930	2930	2930	2930	0
322	20240701	154800	333226785	2930	2930	2930	2930	0
323	20240701	154700	333226785	2930	2930	2930	2930	0
324	20240701	154600	333226785	2930	2930	2930	2930	0
325	20240701	154500	333226785	2930	2930	2930	2930	0
326	20240701	154400	333226785	2930	2930	2930	2930	0
327	20240701	154300	333226785	2930	2930	2930	2930	0
328	20240701	154200	333226785	2930	2930	2930	2930	0
329	20240701	154100	333226785	2930	2930	2930	2930	0
330	20240701	154000	333226785	2930	2930	2930	2930	0
331	20240701	153900	333226785	2930	2930	2930	2930	0
332	20240701	153800	333226785	2930	2930	2930	2930	379
333	20240701	153700	333226785	2930	2930	2930	2930	0
334	20240701	153600	333226785	2930	2930	2930	2930	0
335	20240701	153500	333226785	2930	2930	2930	2930	0
336	20240701	153400	333226785	2930	2930	2930	2930	0
337	20240701	153300	333226785	2930	2930	2930	2930	0
338	20240701	153200	333226785	2930	2930	2930	2930	0
339	20240701	153100	333226785	2930	2930	2930	2930	0
340	20240701	153000	333226785	2930	2930	2930	2930	379
341	20240701	152900	332116315	2930	2930	2930	2930	0
342	20240701	152800	332116315	2930	2930	2930	2930	0
343	20240701	152700	332116315	2930	2930	2930	2930	0
344	20240701	152600	332116315	2930	2930	2930	2930	0
345	20240701	152500	332116315	2930	2930	2930	2930	0
346	20240701	152400	332116315	2930	2930	2930	2930	0
347	20240701	152300	332116315	2930	2930	2930	2930	0
348	20240701	152200	332116315	2930	2930	2930	2930	0
349	20240701	152100	332116315	2930	2930	2930	2930	0
350	20240701	152000	332116315	2930	2930	2930	2930	0
351	20240701	151900	332116315	2930	2930	2930	2890	10084
352	20240701	151800	302881570	2930	2910	2930	2905	301
353	20240701	151700	302006450	2930	2920	2930	2905	10001
354	20240701	151600	272911770	2930	2930	2930	2930	1
355	20240701	151500	272908840	2920	2920	2930	2920	732
356	20240701	151400	270771390	2930	2930	2930	2930	1
357	20240701	151300	270768460	2920	2920	2920	2920	192
358	20240701	151200	270207820	2935	2935	2935	2935	0
359	20240701	151100	270207820	2935	2935	2935	2935	0
360	20240701	151000	270207820	2935	2930	2935	2930	1002
361	20240701	150900	267271955	2935	2935	2935	2935	0
362	20240701	150800	267271955	2935	2935	2935	2935	0
363	20240701	150700	267271955	2935	2935	2935	2935	0
364	20240701	150600	267271955	2935	2935	2935	2935	0
365	20240701	150500	267271955	2935	2935	2935	2935	0
366	20240701	150400	267271955	2935	2925	2935	2925	1023
367	20240701	150300	264279650	2925	2925	2925	2925	7
368	20240701	150200	264259175	2935	2935	2935	2935	0
369	20240701	150100	264259175	2935	2935	2935	2935	0
370	20240701	150000	264259175	2935	2935	2935	2935	0
371	20240701	145900	264259175	2935	2935	2935	2935	0
372	20240701	145800	264259175	2935	2935	2935	2935	0
373	20240701	145700	264259175	2935	2935	2935	2935	0
374	20240701	145600	264259175	2935	2935	2935	2935	0
375	20240701	145500	264259175	2935	2935	2935	2935	0
376	20240701	145400	264259175	2935	2935	2935	2935	0
377	20240701	145300	264259175	2935	2935	2935	2935	0
378	20240701	145200	264259175	2935	2935	2935	2935	0
379	20240701	145100	264259175	2935	2935	2935	2935	1
380	20240701	145000	264256240	2935	2915	2935	2915	2
381	20240701	144900	264250390	2915	2915	2915	2915	26
382	20240701	144800	264174600	2920	2930	2930	2920	3302
383	20240701	144700	254525940	2935	2935	2935	2935	2000
384	20240701	144600	248655940	2935	2935	2935	2935	0
385	20240701	144500	248655940	2935	2935	2935	2935	0
386	20240701	144400	248655940	2935	2935	2935	2935	0
387	20240701	144300	248655940	2935	2935	2935	2935	0
388	20240701	144200	248655940	2935	2935	2935	2935	0
389	20240701	144100	248655940	2935	2935	2935	2935	1
390	20240701	144000	248653005	2930	2930	2930	2930	1794
391	20240701	143900	243396585	2930	2930	2930	2930	106
392	20240701	143800	243086005	2930	2925	2930	2925	6247
393	20240701	143700	224783795	2930	2930	2930	2930	0
394	20240701	143600	224783795	2930	2930	2930	2930	0
395	20240701	143500	224783795	2930	2930	2930	2930	0
396	20240701	143400	224783795	2930	2930	2930	2930	0
397	20240701	143300	224783795	2930	2930	2930	2930	2
398	20240701	143200	224777935	2930	2930	2930	2930	0
399	20240701	143100	224777935	2930	2930	2930	2930	0
400	20240701	143000	224777935	2930	2930	2930	2930	0
401	20240701	142900	224777935	2930	2930	2930	2930	0
402	20240701	142800	224777935	2930	2930	2930	2930	0
403	20240701	142700	224777935	2930	2930	2930	2930	0
404	20240701	142600	224777935	2930	2930	2930	2930	0
405	20240701	142500	224777935	2930	2930	2930	2930	0
406	20240701	142400	224777935	2930	2920	2930	2920	21
407	20240701	142300	224716605	2930	2930	2930	2930	0
408	20240701	142200	224716605	2930	2930	2930	2930	0
409	20240701	142100	224716605	2930	2930	2930	2930	507
410	20240701	142000	223231095	2930	2930	2930	2930	0
411	20240701	141900	223231095	2930	2920	2930	2920	601
412	20240701	141800	221476165	2930	2930	2930	2930	1
413	20240701	141700	221473235	2930	2930	2930	2930	0
414	20240701	141600	221473235	2930	2930	2930	2930	0
415	20240701	141500	221473235	2930	2930	2930	2930	0
416	20240701	141400	221473235	2930	2930	2930	2930	0
417	20240701	141300	221473235	2930	2930	2930	2930	0
418	20240701	141200	221473235	2930	2930	2930	2930	0
419	20240701	141100	221473235	2930	2920	2930	2920	16
420	20240701	141000	221426505	2920	2920	2920	2920	0
421	20240701	140900	221426505	2920	2920	2920	2920	0
422	20240701	140800	221426505	2920	2920	2920	2920	85
423	20240701	140700	221178305	2930	2930	2930	2930	0
424	20240701	140600	221178305	2930	2930	2930	2930	0
425	20240701	140500	221178305	2930	2930	2930	2930	0
426	20240701	140400	221178305	2930	2920	2930	2920	32
427	20240701	140300	221084845	2930	2930	2930	2930	53
428	20240701	140200	220929555	2930	2930	2930	2930	530
429	20240701	140100	219376655	2935	2935	2935	2935	0
430	20240701	140000	219376655	2935	2935	2935	2935	0
431	20240701	135900	219376655	2935	2935	2935	2935	0
432	20240701	135800	219376655	2935	2935	2935	2935	0
433	20240701	135700	219376655	2935	2935	2935	2935	0
434	20240701	135600	219376655	2935	2930	2935	2930	15
435	20240701	135500	219332700	2935	2935	2935	2935	0
436	20240701	135400	219332700	2935	2935	2935	2935	0
437	20240701	135300	219332700	2935	2935	2935	2935	0
438	20240701	135200	219332700	2935	2935	2935	2935	1
439	20240701	135100	219329765	2930	2930	2930	2930	0
440	20240701	135000	219329765	2930	2930	2930	2930	0
441	20240701	134900	219329765	2930	2930	2930	2930	1
442	20240701	134800	219326835	2935	2935	2935	2935	0
443	20240701	134700	219326835	2935	2935	2935	2935	0
444	20240701	134600	219326835	2935	2935	2935	2935	0
445	20240701	134500	219326835	2935	2935	2935	2935	47
446	20240701	134400	219188890	2935	2935	2935	2930	4
447	20240701	134300	219177155	2935	2935	2935	2935	0
448	20240701	134200	219177155	2935	2935	2935	2935	0
449	20240701	134100	219177155	2935	2935	2935	2935	0
450	20240701	134000	219177155	2935	2935	2935	2935	0
451	20240701	133900	219177155	2935	2935	2935	2935	0
452	20240701	133800	219177155	2935	2935	2935	2935	0
453	20240701	133700	219177155	2935	2935	2935	2935	0
454	20240701	133600	219177155	2935	2940	2940	2935	1318
455	20240701	133500	215306875	2945	2940	2945	2940	611
456	20240701	133400	213510530	2940	2935	2940	2935	301
457	20240701	133300	212627090	2940	2940	2940	2940	3
458	20240701	133200	212618270	2940	2940	2940	2940	0
459	20240701	133100	212618270	2940	2940	2940	2940	0
460	20240701	133000	212618270	2940	2940	2940	2940	26
461	20240701	132900	212541830	2940	2940	2940	2940	0
462	20240701	132800	212541830	2940	2940	2940	2940	13
463	20240701	132700	212503610	2940	2940	2940	2940	0
464	20240701	132600	212503610	2940	2940	2940	2940	0
465	20240701	132500	212503610	2940	2940	2940	2940	171
466	20240701	132400	212000870	2940	2940	2940	2940	5
467	20240701	132300	211986170	2935	2935	2935	2935	27
468	20240701	132200	211906925	2935	2935	2935	2935	61
469	20240701	132100	211727890	2940	2940	2940	2940	0
470	20240701	132000	211727890	2940	2940	2940	2940	0
471	20240701	131900	211727890	2940	2940	2940	2940	0
472	20240701	131800	211727890	2940	2940	2940	2940	0
473	20240701	131700	211727890	2940	2935	2940	2935	280
474	20240701	131600	210905090	2940	2940	2940	2940	0
475	20240701	131500	210905090	2940	2940	2940	2940	0
476	20240701	131400	210905090	2940	2940	2940	2940	0
477	20240701	131300	210905090	2940	2940	2940	2940	0
478	20240701	131200	210905090	2940	2940	2940	2940	0
479	20240701	131100	210905090	2940	2940	2940	2940	0
480	20240701	131000	210905090	2940	2935	2940	2935	7
481	20240701	130900	210884540	2940	2940	2940	2940	106
482	20240701	130800	210572900	2945	2945	2945	2945	0
483	20240701	130700	210572900	2945	2945	2945	2945	1
484	20240701	130600	210569955	2940	2940	2940	2940	5
485	20240701	130500	210555255	2945	2945	2945	2945	0
486	20240701	130400	210555255	2945	2945	2945	2945	50
487	20240701	130300	210408005	2950	2950	2950	2950	0
488	20240701	130200	210408005	2950	2950	2950	2950	0
489	20240701	130100	210408005	2950	2950	2950	2950	0
490	20240701	130000	210408005	2950	2950	2950	2950	0
491	20240701	125900	210408005	2950	2950	2950	2950	0
492	20240701	125800	210408005	2950	2950	2950	2950	0
493	20240701	125700	210408005	2950	2950	2950	2950	6
494	20240701	125600	210390305	2950	2940	2950	2940	761
495	20240701	125500	208152955	2950	2950	2950	2950	5
496	20240701	125400	208138205	2950	2940	2950	2940	11
497	20240701	125300	208105855	2950	2950	2950	2950	1
498	20240701	125200	208102905	2945	2945	2945	2945	299
499	20240701	125100	207222350	2945	2945	2945	2945	3
500	20240701	125000	207213515	2950	2950	2950	2950	0
501	20240701	124900	207213515	2950	2950	2950	2945	461
502	20240701	124800	205855815	2950	2950	2950	2950	0
503	20240701	124700	205855815	2950	2945	2950	2945	1248
504	20240701	124600	202180450	2945	2940	2945	2940	303
505	20240701	124500	201289625	2940	2940	2940	2940	240
506	20240701	124400	200584025	2940	2940	2940	2940	0
507	20240701	124300	200584025	2940	2940	2940	2940	0
508	20240701	124200	200584025	2940	2940	2940	2940	0
509	20240701	124100	200584025	2940	2940	2940	2940	0
510	20240701	124000	200584025	2940	2940	2940	2940	0
511	20240701	123900	200584025	2940	2940	2940	2940	3
512	20240701	123800	200575205	2940	2940	2940	2940	0
513	20240701	123700	200575205	2940	2940	2940	2940	0
514	20240701	123600	200575205	2940	2940	2940	2940	1
515	20240701	123500	200572265	2935	2940	2940	2935	17
516	20240701	123400	200522365	2940	2940	2940	2940	10
517	20240701	123300	200492965	2940	2940	2940	2940	1
518	20240701	123200	200490025	2935	2935	2935	2935	150
519	20240701	123100	200049775	2940	2940	2940	2940	0
520	20240701	123000	200049775	2940	2940	2940	2940	0
521	20240701	122900	200049775	2940	2935	2940	2935	437
522	20240701	122800	198767175	2935	2935	2935	2935	90
523	20240701	122700	198503025	2935	2935	2935	2935	0
524	20240701	122600	198503025	2935	2935	2935	2935	0
525	20240701	122500	198503025	2935	2935	2935	2935	0
526	20240701	122400	198503025	2935	2930	2935	2930	105
527	20240701	122300	198195370	2930	2930	2930	2930	1
528	20240701	122200	198192440	2930	2930	2930	2930	0
529	20240701	122100	198192440	2930	2930	2930	2930	0
530	20240701	122000	198192440	2930	2930	2930	2930	10
531	20240701	121900	198163140	2930	2930	2930	2930	10
532	20240701	121800	198133840	2930	2930	2930	2920	2001
533	20240701	121700	192279665	2930	2930	2930	2930	0
534	20240701	121600	192279665	2930	2930	2930	2930	0
535	20240701	121500	192279665	2930	2930	2930	2930	0
536	20240701	121400	192279665	2930	2930	2930	2930	204
537	20240701	121300	191681945	2935	2935	2935	2935	374
538	20240701	121200	190584255	2940	2940	2940	2940	0
539	20240701	121100	190584255	2940	2940	2940	2940	15
540	20240701	121000	190540155	2940	2940	2940	2940	0
541	20240701	120900	190540155	2940	2940	2940	2940	3
542	20240701	120800	190531335	2940	2940	2940	2940	0
543	20240701	120700	190531335	2940	2940	2940	2940	1
544	20240701	120600	190528395	2930	2930	2930	2930	30
545	20240701	120500	190440495	2930	2930	2930	2930	0
546	20240701	120400	190440495	2930	2930	2930	2930	0
547	20240701	120300	190440495	2930	2930	2930	2930	0
548	20240701	120200	190440495	2930	2935	2940	2930	2385
549	20240701	120100	183436135	2935	2935	2935	2935	10
550	20240701	120000	183406785	2935	2935	2935	2935	0
551	20240701	115900	183406785	2935	2935	2935	2935	0
552	20240701	115800	183406785	2935	2935	2935	2935	0
553	20240701	115700	183406785	2935	2935	2935	2935	0
554	20240701	115600	183406785	2935	2935	2935	2935	2
555	20240701	115500	183400915	2940	2940	2940	2940	0
556	20240701	115400	183400915	2940	2940	2940	2940	0
557	20240701	115300	183400915	2940	2940	2940	2940	0
558	20240701	115200	183400915	2940	2940	2940	2940	0
559	20240701	115100	183400915	2940	2940	2940	2940	0
560	20240701	115000	183400915	2940	2930	2940	2930	6
561	20240701	114900	183383325	2940	2940	2940	2940	0
562	20240701	114800	183383325	2940	2940	2940	2940	1
563	20240701	114700	183380385	2925	2925	2925	2925	44
564	20240701	114600	183251685	2945	2945	2945	2945	0
565	20240701	114500	183251685	2945	2945	2945	2945	0
566	20240701	114400	183251685	2945	2945	2945	2945	0
567	20240701	114300	183251685	2945	2945	2945	2945	0
568	20240701	114200	183251685	2945	2940	2945	2940	800
569	20240701	114100	180895810	2945	2945	2945	2945	0
570	20240701	114000	180895810	2945	2945	2945	2945	0
571	20240701	113900	180895810	2945	2945	2945	2945	3
572	20240701	113800	180886975	2945	2945	2945	2945	0
573	20240701	113700	180886975	2945	2935	2945	2935	860
574	20240701	113600	178361070	2940	2925	2940	2925	4369
575	20240701	113500	165569935	2925	2925	2925	2925	0
576	20240701	113400	165569935	2925	2925	2925	2925	34
577	20240701	113300	165470485	2925	2925	2925	2925	0
578	20240701	113200	165470485	2925	2925	2925	2925	0
579	20240701	113100	165470485	2925	2920	2925	2920	303
580	20240701	113000	164585720	2920	2915	2920	2915	1539
581	20240701	112900	160094525	2920	2915	2920	2915	156
582	20240701	112800	159639780	2915	2915	2915	2915	0
583	20240701	112700	159639780	2915	2915	2915	2915	10
584	20240701	112600	159610630	2915	2915	2915	2915	110
585	20240701	112500	159289980	2915	2915	2915	2915	158
586	20240701	112400	158829410	2915	2915	2915	2915	0
587	20240701	112300	158829410	2915	2915	2915	2915	0
588	20240701	112200	158829410	2915	2915	2915	2915	0
589	20240701	112100	158829410	2915	2915	2915	2915	2
590	20240701	112000	158823580	2915	2915	2915	2915	50
591	20240701	111900	158677830	2915	2915	2915	2915	10
592	20240701	111800	158648680	2915	2915	2915	2915	0
593	20240701	111700	158648680	2915	2915	2915	2915	0
594	20240701	111600	158648680	2915	2915	2915	2915	1
595	20240701	111500	158645765	2910	2910	2910	2910	1
596	20240701	111400	158642855	2915	2915	2915	2915	0
597	20240701	111300	158642855	2915	2915	2915	2915	101
598	20240701	111200	158348440	2915	2915	2915	2915	0
599	20240701	111100	158348440	2915	2915	2915	2915	0
600	20240701	111000	158348440	2915	2915	2915	2915	5
601	20240701	110900	158333865	2915	2915	2915	2915	0
602	20240701	110800	158333865	2915	2915	2915	2910	302
603	20240701	110700	157455035	2910	2910	2910	2910	8
604	20240701	110600	157431755	2915	2915	2915	2915	0
605	20240701	110500	157431755	2915	2915	2915	2915	0
606	20240701	110400	157431755	2915	2915	2915	2915	0
607	20240701	110300	157431755	2915	2915	2915	2915	0
608	20240701	110200	157431755	2915	2915	2915	2915	0
609	20240701	110100	157431755	2915	2915	2915	2915	0
610	20240701	110000	157431755	2915	2915	2915	2915	0
611	20240701	105900	157431755	2915	2915	2915	2915	5
612	20240701	105800	157417180	2915	2915	2915	2915	3
613	20240701	105700	157408435	2915	2915	2915	2915	1
614	20240701	105600	157405520	2910	2910	2910	2910	300
615	20240701	105500	156532520	2915	2915	2915	2915	3
616	20240701	105400	156523775	2920	2920	2920	2920	0
617	20240701	105300	156523775	2920	2920	2920	2920	0
618	20240701	105200	156523775	2920	2920	2920	2920	0
619	20240701	105100	156523775	2920	2920	2920	2920	1
620	20240701	105000	156520855	2915	2915	2915	2915	4
621	20240701	104900	156509195	2915	2915	2915	2915	0
622	20240701	104800	156509195	2915	2915	2915	2915	0
623	20240701	104700	156509195	2915	2915	2915	2915	0
624	20240701	104600	156509195	2915	2915	2915	2915	0
625	20240701	104500	156509195	2915	2915	2915	2915	40
626	20240701	104400	156392595	2915	2915	2915	2915	2
627	20240701	104300	156386765	2915	2915	2915	2915	0
628	20240701	104200	156386765	2915	2915	2915	2915	0
629	20240701	104100	156386765	2915	2915	2915	2915	192
630	20240701	104000	155827085	2915	2915	2915	2910	104
631	20240701	103900	155524420	2920	2915	2920	2915	65
632	20240701	103800	155334940	2915	2915	2915	2915	1
633	20240701	103700	155332025	2910	2910	2910	2910	6
634	20240701	103600	155314565	2915	2915	2915	2915	0
635	20240701	103500	155314565	2915	2915	2915	2915	0
636	20240701	103400	155314565	2915	2915	2915	2915	0
637	20240701	103300	155314565	2915	2915	2915	2915	0
638	20240701	103200	155314565	2915	2915	2915	2915	0
639	20240701	103100	155314565	2915	2915	2915	2915	0
640	20240701	103000	155314565	2915	2910	2915	2910	2
641	20240701	102900	155308740	2915	2915	2915	2915	0
642	20240701	102800	155308740	2915	2915	2915	2915	0
643	20240701	102700	155308740	2915	2915	2915	2915	1
644	20240701	102600	155305825	2915	2915	2915	2915	0
645	20240701	102500	155305825	2915	2915	2915	2915	0
646	20240701	102400	155305825	2915	2915	2915	2915	0
647	20240701	102300	155305825	2915	2915	2915	2915	0
648	20240701	102200	155305825	2915	2915	2915	2915	7
649	20240701	102100	155285420	2915	2915	2915	2915	3
650	20240701	102000	155276675	2915	2915	2915	2915	1
651	20240701	101900	155273760	2915	2915	2915	2915	1
652	20240701	101800	155270845	2905	2915	2915	2905	7503
653	20240701	101700	133474600	2915	2910	2915	2910	114
654	20240701	101600	133142790	2915	2915	2915	2915	2
655	20240701	101500	133136960	2915	2910	2915	2910	399
656	20240701	101400	131975815	2910	2910	2910	2910	1
657	20240701	101300	131972905	2905	2910	2910	2905	313
658	20240701	101200	131063540	2910	2905	2910	2905	815
659	20240701	101100	128695955	2910	2910	2910	2910	100
660	20240701	101000	128404955	2910	2910	2910	2910	100
661	20240701	100900	128113955	2915	2915	2915	2915	0
662	20240701	100800	128113955	2915	2910	2915	2905	318
663	20240701	100700	127188580	2910	2910	2910	2910	0
664	20240701	100600	127188580	2910	2910	2910	2910	0
665	20240701	100500	127188580	2910	2905	2910	2905	101
666	20240701	100400	126895170	2905	2910	2910	2905	81
667	20240701	100300	126659710	2910	2910	2910	2910	8
668	20240701	100200	126636430	2910	2910	2910	2910	101
669	20240701	100100	126342520	2910	2910	2910	2910	270
670	20240701	100000	125556820	2910	2910	2910	2910	13
671	20240701	095900	125518990	2910	2910	2910	2910	0
672	20240701	095800	125518990	2910	2910	2910	2910	0
673	20240701	095700	125518990	2910	2910	2910	2910	0
674	20240701	095600	125518990	2910	2910	2910	2910	0
675	20240701	095500	125518990	2910	2910	2910	2910	0
676	20240701	095400	125518990	2910	2910	2910	2910	0
677	20240701	095300	125518990	2910	2910	2910	2910	1
678	20240701	095200	125516080	2910	2910	2910	2910	0
679	20240701	095100	125516080	2910	2910	2910	2910	0
680	20240701	095000	125516080	2910	2910	2910	2910	0
681	20240701	094900	125516080	2910	2910	2910	2910	3
682	20240701	094800	125507350	2900	2900	2900	2900	1600
683	20240701	094700	120867350	2910	2910	2910	2910	4
684	20240701	094600	120855710	2915	2915	2915	2915	4
685	20240701	094500	120844050	2915	2915	2915	2915	1
686	20240701	094400	120841135	2910	2910	2910	2910	1
687	20240701	094300	120838225	2915	2915	2915	2915	0
688	20240701	094200	120838225	2915	2915	2915	2915	11
689	20240701	094100	120806160	2910	2905	2910	2905	4277
690	20240701	094000	108381470	2905	2900	2905	2900	1132
691	20240701	093900	105093555	2900	2900	2900	2900	1001
692	20240701	093800	102190655	2900	2885	2900	2885	278
693	20240701	093700	101388610	2885	2885	2905	2875	7581
694	20240701	093600	79557500	2905	2915	2915	2890	6703
695	20240701	093500	60114065	2915	2910	2915	2910	3
696	20240701	093400	60105330	2910	2910	2910	2910	3857
697	20240701	093300	48881460	2910	2910	2910	2910	194
698	20240701	093200	48316920	2915	2915	2915	2915	754
699	20240701	093100	46119010	2920	2920	2920	2920	445
700	20240701	093000	44819610	2925	2925	2925	2925	0
701	20240701	092900	44819610	2925	2925	2925	2925	6
702	20240701	092800	44802060	2925	2925	2925	2925	0
703	20240701	092700	44802060	2925	2925	2925	2925	0
704	20240701	092600	44802060	2925	2925	2925	2925	0
705	20240701	092500	44802060	2925	2925	2925	2925	1
706	20240701	092400	44799135	2920	2920	2920	2920	331
707	20240701	092300	43832615	2920	2920	2920	2920	0
708	20240701	092200	43832615	2920	2920	2920	2920	0
709	20240701	092100	43832615	2920	2920	2920	2920	0
710	20240701	092000	43832615	2920	2915	2920	2915	773
711	20240701	091900	41576715	2915	2915	2915	2915	765
712	20240701	091800	39346740	2920	2920	2920	2920	0
713	20240701	091700	39346740	2920	2915	2920	2915	673
714	20240701	091600	37381915	2915	2915	2915	2915	21
715	20240701	091500	37320700	2915	2915	2915	2915	10
716	20240701	091400	37291550	2915	2915	2915	2915	10
717	20240701	091300	37262400	2920	2910	2920	2910	443
718	20240701	091200	35973160	2920	2910	2920	2910	54
719	20240701	091100	35816010	2910	2915	2915	2910	200
720	20240701	091000	35233865	2920	2920	2920	2920	273
721	20240701	090900	34436705	2920	2920	2920	2920	1
722	20240701	090800	34433785	2920	2920	2920	2920	0
723	20240701	090700	34433785	2920	2915	2920	2915	401
724	20240701	090600	33264865	2920	2920	2920	2920	1
725	20240701	090500	33261945	2915	2920	2920	2915	25
726	20240701	090400	33188970	2920	2920	2920	2920	1
727	20240701	090300	33186050	2915	2915	2915	2900	4964
728	20240701	090200	18719750	2885	2900	2900	2885	5200
729	20240701	090100	3660220	2900	2900	2900	2900	120
730	20240701	090000	3312220	2905	2900	2905	2900	1142