KissMeData/088280/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200400	92582550	2975	2975	2975	2975	353
3	20240701	200300	92582550	2975	2975	2975	2975	0
4	20240701	200200	92582550	2975	2975	2975	2975	0
5	20240701	200100	92582550	2975	2975	2975	2975	0
6	20240701	200000	92582550	2975	2975	2975	2975	0
7	20240701	195900	92582550	2975	2975	2975	2975	0
8	20240701	195800	92582550	2975	2975	2975	2975	0
9	20240701	195700	92582550	2975	2975	2975	2975	0
10	20240701	195600	92582550	2975	2975	2975	2975	0
11	20240701	195500	92582550	2975	2975	2975	2975	0
12	20240701	195400	92582550	2975	2975	2975	2975	0
13	20240701	195300	92582550	2975	2975	2975	2975	0
14	20240701	195200	92582550	2975	2975	2975	2975	0
15	20240701	195100	92582550	2975	2975	2975	2975	0
16	20240701	195000	92582550	2975	2975	2975	2975	0
17	20240701	194900	92582550	2975	2975	2975	2975	0
18	20240701	194800	92582550	2975	2975	2975	2975	0
19	20240701	194700	92582550	2975	2975	2975	2975	0
20	20240701	194600	92582550	2975	2975	2975	2975	0
21	20240701	194500	92582550	2975	2975	2975	2975	0
22	20240701	194400	92582550	2975	2975	2975	2975	0
23	20240701	194300	92582550	2975	2975	2975	2975	0
24	20240701	194200	92582550	2975	2975	2975	2975	0
25	20240701	194100	92582550	2975	2975	2975	2975	0
26	20240701	194000	92582550	2975	2975	2975	2975	0
27	20240701	193900	92582550	2975	2975	2975	2975	0
28	20240701	193800	92582550	2975	2975	2975	2975	0
29	20240701	193700	92582550	2975	2975	2975	2975	0
30	20240701	193600	92582550	2975	2975	2975	2975	0
31	20240701	193500	92582550	2975	2975	2975	2975	0
32	20240701	193400	92582550	2975	2975	2975	2975	353
33	20240701	193300	92582550	2975	2975	2975	2975	0
34	20240701	193200	92582550	2975	2975	2975	2975	0
35	20240701	193100	92582550	2975	2975	2975	2975	0
36	20240701	193000	92582550	2975	2975	2975	2975	0
37	20240701	192900	92582550	2975	2975	2975	2975	0
38	20240701	192800	92582550	2975	2975	2975	2975	0
39	20240701	192700	92582550	2975	2975	2975	2975	0
40	20240701	192600	92582550	2975	2975	2975	2975	0
41	20240701	192500	92582550	2975	2975	2975	2975	0
42	20240701	192400	92582550	2975	2975	2975	2975	0
43	20240701	192300	92582550	2975	2975	2975	2975	0
44	20240701	192200	92582550	2975	2975	2975	2975	0
45	20240701	192100	92582550	2975	2975	2975	2975	0
46	20240701	192000	92582550	2975	2975	2975	2975	0
47	20240701	191900	92582550	2975	2975	2975	2975	0
48	20240701	191800	92582550	2975	2975	2975	2975	0
49	20240701	191700	92582550	2975	2975	2975	2975	0
50	20240701	191600	92582550	2975	2975	2975	2975	0
51	20240701	191500	92582550	2975	2975	2975	2975	0
52	20240701	191400	92582550	2975	2975	2975	2975	0
53	20240701	191300	92582550	2975	2975	2975	2975	0
54	20240701	191200	92582550	2975	2975	2975	2975	0
55	20240701	191100	92582550	2975	2975	2975	2975	0
56	20240701	191000	92582550	2975	2975	2975	2975	0
57	20240701	190900	92582550	2975	2975	2975	2975	0
58	20240701	190800	92582550	2975	2975	2975	2975	0
59	20240701	190700	92582550	2975	2975	2975	2975	0
60	20240701	190600	92582550	2975	2975	2975	2975	0
61	20240701	190500	92582550	2975	2975	2975	2975	0
62	20240701	190400	92582550	2975	2975	2975	2975	353
63	20240701	190300	92582550	2975	2975	2975	2975	0
64	20240701	190200	92582550	2975	2975	2975	2975	0
65	20240701	190100	92582550	2975	2975	2975	2975	0
66	20240701	190000	92582550	2975	2975	2975	2975	0
67	20240701	185900	92582550	2975	2975	2975	2975	0
68	20240701	185800	92582550	2975	2975	2975	2975	0
69	20240701	185700	92582550	2975	2975	2975	2975	0
70	20240701	185600	92582550	2975	2975	2975	2975	0
71	20240701	185500	92582550	2975	2975	2975	2975	0
72	20240701	185400	92582550	2975	2975	2975	2975	0
73	20240701	185300	92582550	2975	2975	2975	2975	0
74	20240701	185200	92582550	2975	2975	2975	2975	0
75	20240701	185100	92582550	2975	2975	2975	2975	0
76	20240701	185000	92582550	2975	2975	2975	2975	0
77	20240701	184900	92582550	2975	2975	2975	2975	0
78	20240701	184800	92582550	2975	2975	2975	2975	0
79	20240701	184700	92582550	2975	2975	2975	2975	0
80	20240701	184600	92582550	2975	2975	2975	2975	0
81	20240701	184500	92582550	2975	2975	2975	2975	0
82	20240701	184400	92582550	2975	2975	2975	2975	0
83	20240701	184300	92582550	2975	2975	2975	2975	0
84	20240701	184200	92582550	2975	2975	2975	2975	0
85	20240701	184100	92582550	2975	2975	2975	2975	0
86	20240701	184000	92582550	2975	2975	2975	2975	0
87	20240701	183900	92582550	2975	2975	2975	2975	0
88	20240701	183800	92582550	2975	2975	2975	2975	0
89	20240701	183700	92582550	2975	2975	2975	2975	0
90	20240701	183600	92582550	2975	2975	2975	2975	0
91	20240701	183500	92582550	2975	2975	2975	2975	0
92	20240701	183400	92582550	2975	2975	2975	2975	353
93	20240701	183300	92582550	2975	2975	2975	2975	0
94	20240701	183200	92582550	2975	2975	2975	2975	0
95	20240701	183100	92582550	2975	2975	2975	2975	0
96	20240701	183000	92582550	2975	2975	2975	2975	0
97	20240701	182900	92582550	2975	2975	2975	2975	0
98	20240701	182800	92582550	2975	2975	2975	2975	0
99	20240701	182700	92582550	2975	2975	2975	2975	0
100	20240701	182600	92582550	2975	2975	2975	2975	0
101	20240701	182500	92582550	2975	2975	2975	2975	0
102	20240701	182400	92582550	2975	2975	2975	2975	0
103	20240701	182300	92582550	2975	2975	2975	2975	0
104	20240701	182200	92582550	2975	2975	2975	2975	0
105	20240701	182100	92582550	2975	2975	2975	2975	0
106	20240701	182000	92582550	2975	2975	2975	2975	0
107	20240701	181900	92582550	2975	2975	2975	2975	0
108	20240701	181800	92582550	2975	2975	2975	2975	0
109	20240701	181700	92582550	2975	2975	2975	2975	0
110	20240701	181600	92582550	2975	2975	2975	2975	0
111	20240701	181500	92582550	2975	2975	2975	2975	0
112	20240701	181400	92582550	2975	2975	2975	2975	0
113	20240701	181300	92582550	2975	2975	2975	2975	0
114	20240701	181200	92582550	2975	2975	2975	2975	0
115	20240701	181100	92582550	2975	2975	2975	2975	0
116	20240701	181000	92582550	2975	2975	2975	2975	0
117	20240701	180900	92582550	2975	2975	2975	2975	0
118	20240701	180800	92582550	2975	2975	2975	2975	0
119	20240701	180700	92582550	2975	2975	2975	2975	0
120	20240701	180600	92582550	2975	2975	2975	2975	0
121	20240701	180500	92582550	2975	2975	2975	2975	0
122	20240701	180400	92582550	2975	2975	2975	2975	353
123	20240701	180300	92582550	2975	2975	2975	2975	0
124	20240701	180200	92582550	2975	2975	2975	2975	0
125	20240701	180100	92582550	2975	2975	2975	2975	0
126	20240701	180000	92582550	2975	2975	2975	2975	0
127	20240701	175900	92582550	2975	2975	2975	2975	0
128	20240701	175800	92582550	2975	2975	2975	2975	0
129	20240701	175700	92582550	2975	2975	2975	2975	0
130	20240701	175600	92582550	2975	2975	2975	2975	0
131	20240701	175500	92582550	2975	2975	2975	2975	0
132	20240701	175400	92582550	2975	2975	2975	2975	0
133	20240701	175300	92582550	2975	2975	2975	2975	0
134	20240701	175200	92582550	2975	2975	2975	2975	0
135	20240701	175100	92582550	2975	2975	2975	2975	0
136	20240701	175000	92582550	2975	2975	2975	2975	0
137	20240701	174900	92582550	2975	2975	2975	2975	0
138	20240701	174800	92582550	2975	2975	2975	2975	0
139	20240701	174700	92582550	2975	2975	2975	2975	0
140	20240701	174600	92582550	2975	2975	2975	2975	0
141	20240701	174500	92582550	2975	2975	2975	2975	0
142	20240701	174400	92582550	2975	2975	2975	2975	0
143	20240701	174300	92582550	2975	2975	2975	2975	0
144	20240701	174200	92582550	2975	2975	2975	2975	0
145	20240701	174100	92582550	2975	2975	2975	2975	0
146	20240701	174000	92582550	2975	2975	2975	2975	0
147	20240701	173900	92582550	2975	2975	2975	2975	0
148	20240701	173800	92582550	2975	2975	2975	2975	0
149	20240701	173700	92582550	2975	2975	2975	2975	0
150	20240701	173600	92582550	2975	2975	2975	2975	0
151	20240701	173500	92582550	2975	2975	2975	2975	0
152	20240701	173400	92582550	2975	2975	2975	2975	353
153	20240701	173300	92582550	2975	2975	2975	2975	0
154	20240701	173200	92582550	2975	2975	2975	2975	0
155	20240701	173100	92582550	2975	2975	2975	2975	0
156	20240701	173000	92582550	2975	2975	2975	2975	0
157	20240701	172900	92582550	2975	2975	2975	2975	0
158	20240701	172800	92582550	2975	2975	2975	2975	0
159	20240701	172700	92582550	2975	2975	2975	2975	0
160	20240701	172600	92582550	2975	2975	2975	2975	0
161	20240701	172500	92582550	2975	2975	2975	2975	0
162	20240701	172400	92582550	2975	2975	2975	2975	0
163	20240701	172300	92582550	2975	2975	2975	2975	0
164	20240701	172200	92582550	2975	2975	2975	2975	0
165	20240701	172100	92582550	2975	2975	2975	2975	0
166	20240701	172000	92582550	2975	2975	2975	2975	0
167	20240701	171900	92582550	2975	2975	2975	2975	0
168	20240701	171800	92582550	2975	2975	2975	2975	0
169	20240701	171700	92582550	2975	2975	2975	2975	0
170	20240701	171600	92582550	2975	2975	2975	2975	0
171	20240701	171500	92582550	2975	2975	2975	2975	0
172	20240701	171400	92582550	2975	2975	2975	2975	0
173	20240701	171300	92582550	2975	2975	2975	2975	0
174	20240701	171200	92582550	2975	2975	2975	2975	0
175	20240701	171100	92582550	2975	2975	2975	2975	0
176	20240701	171000	92582550	2975	2975	2975	2975	0
177	20240701	170900	92582550	2975	2975	2975	2975	0
178	20240701	170800	92582550	2975	2975	2975	2975	0
179	20240701	170700	92582550	2975	2975	2975	2975	0
180	20240701	170600	92582550	2975	2975	2975	2975	0
181	20240701	170500	92582550	2975	2975	2975	2975	0
182	20240701	170400	92582550	2975	2975	2975	2975	353
183	20240701	170300	92582550	2975	2975	2975	2975	0
184	20240701	170200	92582550	2975	2975	2975	2975	0
185	20240701	170100	92582550	2975	2975	2975	2975	0
186	20240701	170000	92582550	2975	2975	2975	2975	0
187	20240701	165900	92582550	2975	2975	2975	2975	0
188	20240701	165800	92582550	2975	2975	2975	2975	0
189	20240701	165700	92582550	2975	2975	2975	2975	0
190	20240701	165600	92582550	2975	2975	2975	2975	0
191	20240701	165500	92582550	2975	2975	2975	2975	0
192	20240701	165400	92582550	2975	2975	2975	2975	0
193	20240701	165300	92582550	2975	2975	2975	2975	0
194	20240701	165200	92582550	2975	2975	2975	2975	0
195	20240701	165100	92582550	2975	2975	2975	2975	0
196	20240701	165000	92582550	2975	2975	2975	2975	0
197	20240701	164900	92582550	2975	2975	2975	2975	0
198	20240701	164800	92582550	2975	2975	2975	2975	0
199	20240701	164700	92582550	2975	2975	2975	2975	0
200	20240701	164600	92582550	2975	2975	2975	2975	0
201	20240701	164500	92582550	2975	2975	2975	2975	0
202	20240701	164400	92582550	2975	2975	2975	2975	0
203	20240701	164300	92582550	2975	2975	2975	2975	0
204	20240701	164200	92582550	2975	2975	2975	2975	0
205	20240701	164100	92582550	2975	2975	2975	2975	0
206	20240701	164000	92582550	2975	2975	2975	2975	0
207	20240701	163900	92582550	2975	2975	2975	2975	0
208	20240701	163800	92582550	2975	2975	2975	2975	0
209	20240701	163700	92582550	2975	2975	2975	2975	0
210	20240701	163600	92582550	2975	2975	2975	2975	0
211	20240701	163500	92582550	2975	2975	2975	2975	0
212	20240701	163400	92582550	2975	2975	2975	2975	353
213	20240701	163300	92582550	2975	2975	2975	2975	0
214	20240701	163200	92582550	2975	2975	2975	2975	0
215	20240701	163100	92582550	2975	2975	2975	2975	0
216	20240701	163000	92582550	2975	2975	2975	2975	0
217	20240701	162900	92582550	2975	2975	2975	2975	0
218	20240701	162800	92582550	2975	2975	2975	2975	0
219	20240701	162700	92582550	2975	2975	2975	2975	0
220	20240701	162600	92582550	2975	2975	2975	2975	0
221	20240701	162500	92582550	2975	2975	2975	2975	0
222	20240701	162400	92582550	2975	2975	2975	2975	0
223	20240701	162300	92582550	2975	2975	2975	2975	0
224	20240701	162200	92582550	2975	2975	2975	2975	0
225	20240701	162100	92582550	2975	2975	2975	2975	0
226	20240701	162000	92582550	2975	2975	2975	2975	0
227	20240701	161900	92582550	2975	2975	2975	2975	0
228	20240701	161800	92582550	2975	2975	2975	2975	0
229	20240701	161700	92582550	2975	2975	2975	2975	0
230	20240701	161600	92582550	2975	2975	2975	2975	0
231	20240701	161500	92582550	2975	2975	2975	2975	0
232	20240701	161400	92582550	2975	2975	2975	2975	0
233	20240701	161300	92582550	2975	2975	2975	2975	0
234	20240701	161200	92582550	2975	2975	2975	2975	0
235	20240701	161100	92582550	2975	2975	2975	2975	0
236	20240701	161000	92582550	2975	2975	2975	2975	0
237	20240701	160900	92582550	2975	2975	2975	2975	0
238	20240701	160800	92582550	2975	2975	2975	2975	0
239	20240701	160700	92582550	2975	2975	2975	2975	0
240	20240701	160600	92582550	2975	2975	2975	2975	0
241	20240701	160500	92582550	2975	2975	2975	2975	0
242	20240701	160400	92582550	2975	2975	2975	2975	353
243	20240701	160300	92582550	2975	2975	2975	2975	0
244	20240701	160200	92582550	2975	2975	2975	2975	0
245	20240701	160100	92582550	2975	2975	2975	2975	0
246	20240701	160000	92582550	2975	2975	2975	2975	0
247	20240701	155900	92582550	2975	2975	2975	2975	0
248	20240701	155800	92582550	2975	2975	2975	2975	0
249	20240701	155700	92582550	2975	2975	2975	2975	0
250	20240701	155600	92582550	2975	2975	2975	2975	0
251	20240701	155500	92582550	2975	2975	2975	2975	0
252	20240701	155400	92582550	2975	2975	2975	2975	0
253	20240701	155300	92582550	2975	2975	2975	2975	0
254	20240701	155200	92582550	2975	2975	2975	2975	0
255	20240701	155100	92582550	2975	2975	2975	2975	0
256	20240701	155000	92582550	2975	2975	2975	2975	0
257	20240701	154900	92582550	2975	2975	2975	2975	0
258	20240701	154800	92582550	2975	2975	2975	2975	0
259	20240701	154700	92582550	2975	2975	2975	2975	0
260	20240701	154600	92582550	2975	2975	2975	2975	0
261	20240701	154500	92582550	2975	2975	2975	2975	0
262	20240701	154400	92582550	2975	2975	2975	2975	0
263	20240701	154300	92582550	2975	2975	2975	2975	0
264	20240701	154200	92582550	2975	2975	2975	2975	0
265	20240701	154100	92582550	2975	2975	2975	2975	0
266	20240701	154000	92582550	2975	2975	2975	2975	0
267	20240701	153900	92582550	2975	2975	2975	2975	0
268	20240701	153800	92582550	2975	2975	2975	2975	0
269	20240701	153700	92582550	2975	2975	2975	2975	0
270	20240701	153600	92582550	2975	2975	2975	2975	0
271	20240701	153500	92582550	2975	2975	2975	2975	0
272	20240701	153400	92582550	2975	2975	2975	2975	353
273	20240701	153300	92582550	2975	2975	2975	2975	0
274	20240701	153200	92582550	2975	2975	2975	2975	0
275	20240701	153100	92582550	2975	2975	2975	2975	0
276	20240701	153000	92582550	2975	2975	2975	2975	353
277	20240701	152900	91532375	2975	2975	2975	2975	0
278	20240701	152800	91532375	2975	2975	2975	2975	0
279	20240701	152700	91532375	2975	2975	2975	2975	0
280	20240701	152600	91532375	2975	2975	2975	2975	0
281	20240701	152500	91532375	2975	2975	2975	2975	0
282	20240701	152400	91532375	2975	2975	2975	2975	0
283	20240701	152300	91532375	2975	2975	2975	2975	0
284	20240701	152200	91532375	2975	2975	2975	2975	0
285	20240701	152100	91532375	2975	2975	2975	2975	0
286	20240701	152000	91532375	2975	2975	2975	2975	0
287	20240701	151900	91532375	2975	2960	2975	2955	301
288	20240701	151800	90642745	2960	2965	2965	2960	500
289	20240701	151700	89162620	2975	2975	2975	2975	0
290	20240701	151600	89162620	2975	2975	2975	2975	0
291	20240701	151500	89162620	2975	2975	2975	2975	1
292	20240701	151400	89159645	2970	2970	2970	2970	0
293	20240701	151300	89159645	2970	2970	2970	2970	5
294	20240701	151200	89144795	2970	2965	2970	2965	21
295	20240701	151100	89082525	2965	2965	2965	2965	0
296	20240701	151000	89082525	2965	2965	2965	2965	689
297	20240701	150900	87039640	2970	2970	2970	2970	0
298	20240701	150800	87039640	2970	2970	2970	2970	55
299	20240701	150700	86876290	2970	2970	2970	2970	0
300	20240701	150600	86876290	2970	2970	2970	2970	0
301	20240701	150500	86876290	2970	2970	2970	2970	0
302	20240701	150400	86876290	2970	2970	2970	2970	500
303	20240701	150300	85391290	2980	2980	2980	2980	0
304	20240701	150200	85391290	2980	2975	2980	2975	665
305	20240701	150100	83412910	2980	2980	2980	2980	1
306	20240701	150000	83409930	2980	2980	2980	2980	2
307	20240701	145900	83403970	2980	2980	2980	2980	0
308	20240701	145800	83403970	2980	2980	2980	2980	0
309	20240701	145700	83403970	2980	2980	2980	2980	1249
310	20240701	145600	79681950	2980	2980	2980	2980	0
311	20240701	145500	79681950	2980	2980	2980	2980	0
312	20240701	145400	79681950	2980	2980	2980	2980	0
313	20240701	145300	79681950	2980	2980	2980	2980	0
314	20240701	145200	79681950	2980	2980	2980	2980	0
315	20240701	145100	79681950	2980	2980	2980	2980	16
316	20240701	145000	79634270	2980	2980	2980	2980	0
317	20240701	144900	79634270	2980	2980	2980	2980	1
318	20240701	144800	79631290	2975	2975	2975	2975	1
319	20240701	144700	79628315	2985	2985	2985	2985	0
320	20240701	144600	79628315	2985	2985	2985	2985	0
321	20240701	144500	79628315	2985	2985	2985	2985	0
322	20240701	144400	79628315	2985	2985	2985	2985	1
323	20240701	144300	79625330	2975	2980	2980	2975	50
324	20240701	144200	79476560	2985	2980	2985	2980	2
325	20240701	144100	79470595	2980	2980	2980	2980	0
326	20240701	144000	79470595	2980	2980	2980	2980	10
327	20240701	143900	79440795	2980	2980	2980	2980	0
328	20240701	143800	79440795	2980	2980	2980	2980	0
329	20240701	143700	79440795	2980	2980	2980	2980	0
330	20240701	143600	79440795	2980	2980	2980	2980	0
331	20240701	143500	79440795	2980	2980	2980	2980	0
332	20240701	143400	79440795	2980	2980	2980	2980	83
333	20240701	143300	79193455	2975	2975	2975	2975	0
334	20240701	143200	79193455	2975	2975	2975	2975	0
335	20240701	143100	79193455	2975	2975	2975	2975	0
336	20240701	143000	79193455	2975	2975	2975	2975	0
337	20240701	142900	79193455	2975	2975	2975	2975	50
338	20240701	142800	79044705	2975	2975	2975	2975	12
339	20240701	142700	79009005	2975	2975	2975	2975	0
340	20240701	142600	79009005	2975	2975	2975	2975	0
341	20240701	142500	79009005	2975	2975	2975	2975	0
342	20240701	142400	79009005	2975	2975	2975	2975	5
343	20240701	142300	78994130	2975	2975	2975	2975	16
344	20240701	142200	78946530	2975	2975	2975	2975	0
345	20240701	142100	78946530	2975	2975	2975	2975	0
346	20240701	142000	78946530	2975	2975	2975	2975	0
347	20240701	141900	78946530	2975	2975	2975	2975	0
348	20240701	141800	78946530	2975	2975	2975	2975	0
349	20240701	141700	78946530	2975	2975	2975	2975	0
350	20240701	141600	78946530	2975	2975	2975	2975	0
351	20240701	141500	78946530	2975	2975	2975	2975	0
352	20240701	141400	78946530	2975	2975	2975	2975	0
353	20240701	141300	78946530	2975	2975	2975	2975	0
354	20240701	141200	78946530	2975	2975	2975	2975	0
355	20240701	141100	78946530	2975	2975	2975	2975	1
356	20240701	141000	78943555	2970	2970	2970	2970	16
357	20240701	140900	78896035	2975	2975	2975	2975	0
358	20240701	140800	78896035	2975	2975	2975	2975	2
359	20240701	140700	78890085	2975	2975	2975	2975	1
360	20240701	140600	78887110	2970	2970	2970	2970	0
361	20240701	140500	78887110	2970	2970	2970	2970	0
362	20240701	140400	78887110	2970	2970	2970	2970	0
363	20240701	140300	78887110	2970	2970	2970	2970	0
364	20240701	140200	78887110	2970	2970	2970	2970	0
365	20240701	140100	78887110	2970	2970	2970	2970	78
366	20240701	140000	78655450	2970	2975	2975	2970	53
367	20240701	135900	78498000	2980	2980	2980	2980	0
368	20240701	135800	78498000	2980	2980	2980	2980	0
369	20240701	135700	78498000	2980	2980	2980	2980	0
370	20240701	135600	78498000	2980	2980	2980	2980	0
371	20240701	135500	78498000	2980	2980	2980	2980	0
372	20240701	135400	78498000	2980	2980	2980	2980	0
373	20240701	135300	78498000	2980	2980	2980	2980	0
374	20240701	135200	78498000	2980	2980	2980	2980	1
375	20240701	135100	78495020	2975	2975	2975	2975	0
376	20240701	135000	78495020	2975	2975	2975	2975	0
377	20240701	134900	78495020	2975	2975	2975	2975	0
378	20240701	134800	78495020	2975	2975	2975	2975	0
379	20240701	134700	78495020	2975	2975	2975	2975	0
380	20240701	134600	78495020	2975	2980	2980	2975	81
381	20240701	134500	78254040	2975	2975	2975	2975	0
382	20240701	134400	78254040	2975	2975	2975	2975	0
383	20240701	134300	78254040	2975	2975	2975	2975	1
384	20240701	134200	78251065	2975	2975	2975	2975	1
385	20240701	134100	78248090	2975	2975	2975	2975	7
386	20240701	134000	78227265	2980	2980	2980	2980	5
387	20240701	133900	78212365	2980	2975	2980	2975	11
388	20240701	133800	78179635	2980	2980	2980	2980	0
389	20240701	133700	78179635	2980	2980	2980	2980	0
390	20240701	133600	78179635	2980	2980	2980	2980	108
391	20240701	133500	77857795	2985	2985	2985	2985	0
392	20240701	133400	77857795	2985	2985	2985	2985	0
393	20240701	133300	77857795	2985	2985	2985	2985	0
394	20240701	133200	77857795	2985	2985	2985	2985	0
395	20240701	133100	77857795	2985	2985	2985	2985	1
396	20240701	133000	77854810	2985	2985	2985	2985	0
397	20240701	132900	77854810	2985	2985	2985	2985	0
398	20240701	132800	77854810	2985	2985	2985	2985	0
399	20240701	132700	77854810	2985	2985	2985	2985	1
400	20240701	132600	77851825	2970	2970	2970	2970	0
401	20240701	132500	77851825	2970	2970	2970	2970	28
402	20240701	132400	77768665	2970	2970	2970	2970	0
403	20240701	132300	77768665	2970	2970	2970	2970	20
404	20240701	132200	77709265	2970	2970	2970	2970	0
405	20240701	132100	77709265	2970	2970	2970	2970	0
406	20240701	132000	77709265	2970	2970	2970	2970	0
407	20240701	131900	77709265	2970	2970	2970	2970	0
408	20240701	131800	77709265	2970	2970	2970	2970	0
409	20240701	131700	77709265	2970	2970	2970	2970	0
410	20240701	131600	77709265	2970	2970	2970	2970	70
411	20240701	131500	77501365	2975	2980	2980	2975	42
412	20240701	131400	77376215	2985	2985	2985	2985	0
413	20240701	131300	77376215	2985	2985	2985	2985	0
414	20240701	131200	77376215	2985	2985	2985	2985	0
415	20240701	131100	77376215	2985	2985	2985	2985	0
416	20240701	131000	77376215	2985	2985	2985	2985	0
417	20240701	130900	77376215	2985	2985	2985	2985	0
418	20240701	130800	77376215	2985	2985	2985	2985	0
419	20240701	130700	77376215	2985	2985	2985	2985	0
420	20240701	130600	77376215	2985	2985	2985	2985	0
421	20240701	130500	77376215	2985	2975	2985	2975	44
422	20240701	130400	77245305	2975	2975	2975	2975	2
423	20240701	130300	77239355	2970	2970	2970	2970	0
424	20240701	130200	77239355	2970	2970	2970	2970	3
425	20240701	130100	77230445	2975	2975	2975	2975	0
426	20240701	130000	77230445	2975	2975	2975	2975	0
427	20240701	125900	77230445	2975	2975	2975	2975	0
428	20240701	125800	77230445	2975	2975	2975	2975	0
429	20240701	125700	77230445	2975	2975	2975	2975	0
430	20240701	125600	77230445	2975	2975	2975	2975	0
431	20240701	125500	77230445	2975	2975	2975	2975	0
432	20240701	125400	77230445	2975	2975	2975	2975	0
433	20240701	125300	77230445	2975	2975	2975	2975	0
434	20240701	125200	77230445	2975	2975	2975	2975	0
435	20240701	125100	77230445	2975	2975	2975	2975	0
436	20240701	125000	77230445	2975	2975	2975	2975	0
437	20240701	124900	77230445	2975	2975	2975	2975	5
438	20240701	124800	77215570	2975	2975	2975	2975	0
439	20240701	124700	77215570	2975	2975	2975	2975	3
440	20240701	124600	77206645	2985	2985	2985	2985	0
441	20240701	124500	77206645	2985	2985	2985	2985	4
442	20240701	124400	77194705	2990	2990	2990	2990	0
443	20240701	124300	77194705	2990	2990	2990	2990	0
444	20240701	124200	77194705	2990	2990	2990	2990	1
445	20240701	124100	77191715	2975	2975	2975	2975	0
446	20240701	124000	77191715	2975	2975	2975	2975	0
447	20240701	123900	77191715	2975	2975	2975	2975	20
448	20240701	123800	77132215	2990	2990	2990	2990	0
449	20240701	123700	77132215	2990	2990	2990	2990	135
450	20240701	123600	76728565	2990	2990	2990	2990	0
451	20240701	123500	76728565	2990	2990	2990	2990	0
452	20240701	123400	76728565	2990	2985	2990	2985	43
453	20240701	123300	76600025	2980	2980	2980	2980	0
454	20240701	123200	76600025	2980	2980	2980	2980	4
455	20240701	123100	76588105	2980	2980	2980	2980	1
456	20240701	123000	76585125	2990	2990	2990	2990	0
457	20240701	122900	76585125	2990	2990	2990	2990	0
458	20240701	122800	76585125	2990	2990	2990	2990	0
459	20240701	122700	76585125	2990	2990	2990	2990	0
460	20240701	122600	76585125	2990	2990	2990	2990	0
461	20240701	122500	76585125	2990	2990	2990	2990	0
462	20240701	122400	76585125	2990	2990	2990	2990	0
463	20240701	122300	76585125	2990	2990	2990	2990	0
464	20240701	122200	76585125	2990	2990	2990	2990	0
465	20240701	122100	76585125	2990	2990	2990	2990	1
466	20240701	122000	76582135	2975	2975	2975	2975	0
467	20240701	121900	76582135	2975	2980	2980	2975	3
468	20240701	121800	76573205	2990	2990	2990	2990	0
469	20240701	121700	76573205	2990	2990	2990	2990	0
470	20240701	121600	76573205	2990	2990	2990	2990	0
471	20240701	121500	76573205	2990	2990	2990	2990	0
472	20240701	121400	76573205	2990	2990	2990	2990	2
473	20240701	121300	76567225	2990	2990	2990	2990	0
474	20240701	121200	76567225	2990	2980	2990	2980	70
475	20240701	121100	76358605	2975	2975	2975	2975	1
476	20240701	121000	76355630	2980	2980	2980	2980	1
477	20240701	120900	76352650	2975	2975	2975	2975	30
478	20240701	120800	76263400	2980	2980	2980	2980	101
479	20240701	120700	75962420	2980	2980	2980	2980	200
480	20240701	120600	75366420	2980	2980	2980	2980	1
481	20240701	120500	75363440	2975	2975	2975	2975	1
482	20240701	120400	75360465	2980	2980	2980	2980	20
483	20240701	120300	75300865	2980	2980	2980	2980	0
484	20240701	120200	75300865	2980	2980	2980	2980	0
485	20240701	120100	75300865	2980	2980	2980	2980	0
486	20240701	120000	75300865	2980	2980	2980	2980	0
487	20240701	115900	75300865	2980	2980	2980	2980	0
488	20240701	115800	75300865	2980	2980	2980	2980	0
489	20240701	115700	75300865	2980	2980	2980	2980	0
490	20240701	115600	75300865	2980	2980	2980	2980	1
491	20240701	115500	75297885	2975	2975	2975	2975	5
492	20240701	115400	75283010	2975	2975	2975	2975	0
493	20240701	115300	75283010	2975	2975	2975	2975	15
494	20240701	115200	75238385	2980	2980	2980	2980	0
495	20240701	115100	75238385	2980	2980	2980	2980	0
496	20240701	115000	75238385	2980	2980	2980	2980	5
497	20240701	114900	75223485	2980	2980	2980	2980	0
498	20240701	114800	75223485	2980	2980	2980	2980	0
499	20240701	114700	75223485	2980	2980	2980	2980	35
500	20240701	114600	75119185	2980	2980	2980	2980	0
501	20240701	114500	75119185	2980	2980	2980	2980	0
502	20240701	114400	75119185	2980	2980	2980	2980	0
503	20240701	114300	75119185	2980	2980	2980	2980	0
504	20240701	114200	75119185	2980	2975	2980	2975	6
505	20240701	114100	75101310	2970	2970	2970	2970	0
506	20240701	114000	75101310	2970	2970	2970	2970	1
507	20240701	113900	75098340	2970	2970	2970	2970	0
508	20240701	113800	75098340	2970	2970	2970	2970	0
509	20240701	113700	75098340	2970	2970	2970	2970	11
510	20240701	113600	75065670	2970	2970	2970	2970	0
511	20240701	113500	75065670	2970	2970	2970	2970	0
512	20240701	113400	75065670	2970	2970	2970	2970	30
513	20240701	113300	74976570	2970	2970	2970	2970	530
514	20240701	113200	73402470	2970	2970	2970	2970	0
515	20240701	113100	73402470	2970	2970	2970	2970	0
516	20240701	113000	73402470	2970	2970	2970	2970	0
517	20240701	112900	73402470	2970	2970	2970	2970	1
518	20240701	112800	73399500	2970	2970	2970	2970	0
519	20240701	112700	73399500	2970	2970	2970	2970	0
520	20240701	112600	73399500	2970	2970	2970	2970	3
521	20240701	112500	73390590	2970	2970	2970	2970	0
522	20240701	112400	73390590	2970	2970	2970	2970	0
523	20240701	112300	73390590	2970	2970	2970	2970	0
524	20240701	112200	73390590	2970	2970	2970	2970	0
525	20240701	112100	73390590	2970	2970	2970	2970	0
526	20240701	112000	73390590	2970	2970	2970	2970	0
527	20240701	111900	73390590	2970	2970	2970	2970	110
528	20240701	111800	73063890	2970	2970	2970	2970	0
529	20240701	111700	73063890	2970	2970	2970	2970	0
530	20240701	111600	73063890	2970	2970	2970	2970	0
531	20240701	111500	73063890	2970	2970	2970	2970	0
532	20240701	111400	73063890	2970	2970	2970	2970	0
533	20240701	111300	73063890	2970	2970	2970	2970	0
534	20240701	111200	73063890	2970	2970	2970	2970	1
535	20240701	111100	73060920	2970	2970	2970	2970	0
536	20240701	111000	73060920	2970	2970	2970	2970	3
537	20240701	110900	73052010	2970	2970	2970	2970	0
538	20240701	110800	73052010	2970	2970	2970	2970	0
539	20240701	110700	73052010	2970	2970	2970	2970	0
540	20240701	110600	73052010	2970	2970	2970	2970	0
541	20240701	110500	73052010	2970	2970	2970	2970	0
542	20240701	110400	73052010	2970	2970	2970	2970	0
543	20240701	110300	73052010	2970	2970	2970	2970	0
544	20240701	110200	73052010	2970	2970	2970	2970	0
545	20240701	110100	73052010	2970	2970	2970	2970	1
546	20240701	110000	73049040	2970	2970	2970	2970	0
547	20240701	105900	73049040	2970	2970	2970	2970	1
548	20240701	105800	73046070	2970	2970	2970	2970	0
549	20240701	105700	73046070	2970	2970	2970	2970	0
550	20240701	105600	73046070	2970	2970	2970	2970	1
551	20240701	105500	73043100	2960	2960	2960	2960	0
552	20240701	105400	73043100	2960	2960	2960	2960	18
553	20240701	105300	72989820	2970	2960	2970	2960	8
554	20240701	105200	72966120	2970	2970	2970	2970	0
555	20240701	105100	72966120	2970	2970	2970	2970	0
556	20240701	105000	72966120	2970	2965	2970	2965	5
557	20240701	104900	72951285	2970	2970	2970	2970	0
558	20240701	104800	72951285	2970	2975	2975	2970	11
559	20240701	104700	72918590	2960	2960	2960	2960	0
560	20240701	104600	72918590	2960	2960	2960	2960	80
561	20240701	104500	72681790	2990	2990	2990	2990	0
562	20240701	104400	72681790	2990	2990	2990	2990	0
563	20240701	104300	72681790	2990	2990	2990	2990	0
564	20240701	104200	72681790	2990	2990	2990	2990	0
565	20240701	104100	72681790	2990	2990	2990	2990	0
566	20240701	104000	72681790	2990	2990	2990	2990	0
567	20240701	103900	72681790	2990	2990	2990	2990	0
568	20240701	103800	72681790	2990	2980	2990	2980	20
569	20240701	103700	72622130	2950	2950	2950	2950	713
570	20240701	103600	70518780	2950	2950	2950	2950	417
571	20240701	103500	69288630	2955	2960	2960	2955	8
572	20240701	103400	69264955	2960	2970	2970	2960	800
573	20240701	103300	66896145	2980	2980	2980	2980	0
574	20240701	103200	66896145	2980	2980	2980	2980	0
575	20240701	103100	66896145	2980	2980	2980	2980	0
576	20240701	103000	66896145	2980	2980	2980	2980	0
577	20240701	102900	66896145	2980	2980	2980	2980	0
578	20240701	102800	66896145	2980	2980	2980	2980	0
579	20240701	102700	66896145	2980	2980	2980	2980	10
580	20240701	102600	66866345	2980	2980	2980	2980	100
581	20240701	102500	66568345	2980	2980	2980	2980	0
582	20240701	102400	66568345	2980	2980	2980	2980	0
583	20240701	102300	66568345	2980	2970	2985	2970	33
584	20240701	102200	66470260	2970	2970	2970	2970	4
585	20240701	102100	66458380	2970	2950	2970	2950	275
586	20240701	102000	65646870	2950	2945	2950	2945	20
587	20240701	101900	65587920	2950	2950	2950	2950	0
588	20240701	101800	65587920	2950	2945	2950	2945	2
589	20240701	101700	65582025	2945	2945	2945	2945	121
590	20240701	101600	65225680	2950	2950	2950	2950	0
591	20240701	101500	65225680	2950	2950	2950	2950	0
592	20240701	101400	65225680	2950	2950	2950	2950	0
593	20240701	101300	65225680	2950	2950	2950	2950	1
594	20240701	101200	65222730	2950	2950	2950	2950	0
595	20240701	101100	65222730	2950	2950	2950	2950	0
596	20240701	101000	65222730	2950	2950	2950	2950	0
597	20240701	100900	65222730	2950	2950	2950	2950	0
598	20240701	100800	65222730	2950	2950	2950	2950	10
599	20240701	100700	65193230	2950	2935	2950	2935	2
600	20240701	100600	65187345	2950	2950	2950	2950	50
601	20240701	100500	65039845	2950	2920	2950	2920	14440
602	20240701	100400	22871460	2920	2920	2920	2920	1000
603	20240701	100300	19951460	2920	2920	2920	2920	0
604	20240701	100200	19951460	2920	2920	2920	2920	0
605	20240701	100100	19951460	2920	2920	2920	2920	0
606	20240701	100000	19951460	2920	2920	2920	2920	0
607	20240701	095900	19951460	2920	2920	2920	2920	0
608	20240701	095800	19951460	2920	2920	2920	2920	93
609	20240701	095700	19679900	2920	2920	2920	2920	1
610	20240701	095600	19676980	2920	2920	2920	2920	0
611	20240701	095500	19676980	2920	2920	2920	2920	0
612	20240701	095400	19676980	2920	2920	2920	2920	0
613	20240701	095300	19676980	2920	2920	2920	2920	160
614	20240701	095200	19209780	2920	2920	2920	2920	115
615	20240701	095100	18873980	2920	2920	2920	2920	0
616	20240701	095000	18873980	2920	2920	2920	2920	5
617	20240701	094900	18859380	2920	2925	2925	2920	1291
618	20240701	094800	15089585	2920	2920	2920	2920	1
619	20240701	094700	15086665	2925	2925	2925	2925	1
620	20240701	094600	15083740	2925	2925	2925	2925	8
621	20240701	094500	15060340	2925	2925	2925	2925	352
622	20240701	094400	14030740	2925	2935	2935	2925	1002
623	20240701	094300	11099230	2935	2935	2935	2935	0
624	20240701	094200	11099230	2935	2935	2935	2935	0
625	20240701	094100	11099230	2935	2935	2935	2935	142
626	20240701	094000	10682460	2935	2935	2935	2935	0
627	20240701	093900	10682460	2935	2935	2935	2935	21
628	20240701	093800	10620825	2940	2940	2940	2940	0
629	20240701	093700	10620825	2940	2940	2940	2940	0
630	20240701	093600	10620825	2940	2940	2940	2940	0
631	20240701	093500	10620825	2940	2940	2940	2940	1
632	20240701	093400	10617885	2940	2940	2940	2940	1
633	20240701	093300	10614945	2940	2940	2940	2940	20
634	20240701	093200	10556145	2940	2940	2940	2940	0
635	20240701	093100	10556145	2940	2940	2940	2940	0
636	20240701	093000	10556145	2940	2940	2940	2940	0
637	20240701	092900	10556145	2940	2940	2940	2940	1
638	20240701	092800	10553205	2945	2945	2945	2945	0
639	20240701	092700	10553205	2945	2945	2945	2945	10
640	20240701	092600	10523755	2945	2945	2945	2925	2002
641	20240701	092500	4667865	2925	2935	2935	2925	500
642	20240701	092400	3204165	2950	2950	2950	2950	0
643	20240701	092300	3204165	2950	2950	2950	2950	0
644	20240701	092200	3204165	2950	2950	2950	2950	0
645	20240701	092100	3204165	2950	2950	2950	2950	0
646	20240701	092000	3204165	2950	2950	2950	2950	0
647	20240701	091900	3204165	2950	2950	2950	2950	0
648	20240701	091800	3204165	2950	2950	2950	2950	0
649	20240701	091700	3204165	2950	2950	2950	2950	0
650	20240701	091600	3204165	2950	2950	2950	2950	0
651	20240701	091500	3204165	2950	2950	2950	2950	0
652	20240701	091400	3204165	2950	2935	2950	2935	2
653	20240701	091300	3198280	2945	2945	2945	2945	0
654	20240701	091200	3198280	2945	2945	2945	2945	0
655	20240701	091100	3198280	2945	2945	2945	2945	0
656	20240701	091000	3198280	2945	2945	2945	2945	0
657	20240701	090900	3198280	2945	2945	2945	2945	0
658	20240701	090800	3198280	2945	2945	2945	2945	141
659	20240701	090700	2783035	2945	2945	2945	2945	0
660	20240701	090600	2783035	2945	2945	2945	2945	0
661	20240701	090500	2783035	2945	2945	2945	2945	148
662	20240701	090400	2347175	2950	2950	2950	2950	1
663	20240701	090300	2344225	2945	2945	2945	2945	2
664	20240701	090200	2338335	2945	2950	2950	2945	11
665	20240701	090100	2305935	2945	2945	2945	2945	0
666	20240701	090000	2305935	2945	2945	2945	2945	783