KissMeData/037560/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192400	267516300	2960	2960	2960	2960	3213
3	20240702	192300	267516300	2960	2960	2960	2960	0
4	20240702	192200	267516300	2960	2960	2960	2960	0
5	20240702	192100	267516300	2960	2960	2960	2960	0
6	20240702	192000	267516300	2960	2960	2960	2960	0
7	20240702	191900	267516300	2960	2960	2960	2960	0
8	20240702	191800	267516300	2960	2960	2960	2960	0
9	20240702	191700	267516300	2960	2960	2960	2960	0
10	20240702	191600	267516300	2960	2960	2960	2960	0
11	20240702	191500	267516300	2960	2960	2960	2960	0
12	20240702	191400	267516300	2960	2960	2960	2960	0
13	20240702	191300	267516300	2960	2960	2960	2960	0
14	20240702	191200	267516300	2960	2960	2960	2960	0
15	20240702	191100	267516300	2960	2960	2960	2960	0
16	20240702	191000	267516300	2960	2960	2960	2960	0
17	20240702	190900	267516300	2960	2960	2960	2960	0
18	20240702	190800	267516300	2960	2960	2960	2960	0
19	20240702	190700	267516300	2960	2960	2960	2960	0
20	20240702	190600	267516300	2960	2960	2960	2960	0
21	20240702	190500	267516300	2960	2960	2960	2960	0
22	20240702	190400	267516300	2960	2960	2960	2960	0
23	20240702	190300	267516300	2960	2960	2960	2960	0
24	20240702	190200	267516300	2960	2960	2960	2960	0
25	20240702	190100	267516300	2960	2960	2960	2960	0
26	20240702	190000	267516300	2960	2960	2960	2960	0
27	20240702	185900	267516300	2960	2960	2960	2960	0
28	20240702	185800	267516300	2960	2960	2960	2960	0
29	20240702	185700	267516300	2960	2960	2960	2960	0
30	20240702	185600	267516300	2960	2960	2960	2960	0
31	20240702	185500	267516300	2960	2960	2960	2960	0
32	20240702	185400	267516300	2960	2960	2960	2960	3213
33	20240702	185300	267516300	2960	2960	2960	2960	0
34	20240702	185200	267516300	2960	2960	2960	2960	0
35	20240702	185100	267516300	2960	2960	2960	2960	0
36	20240702	185000	267516300	2960	2960	2960	2960	0
37	20240702	184900	267516300	2960	2960	2960	2960	0
38	20240702	184800	267516300	2960	2960	2960	2960	0
39	20240702	184700	267516300	2960	2960	2960	2960	0
40	20240702	184600	267516300	2960	2960	2960	2960	0
41	20240702	184500	267516300	2960	2960	2960	2960	0
42	20240702	184400	267516300	2960	2960	2960	2960	0
43	20240702	184300	267516300	2960	2960	2960	2960	0
44	20240702	184200	267516300	2960	2960	2960	2960	0
45	20240702	184100	267516300	2960	2960	2960	2960	0
46	20240702	184000	267516300	2960	2960	2960	2960	0
47	20240702	183900	267516300	2960	2960	2960	2960	0
48	20240702	183800	267516300	2960	2960	2960	2960	0
49	20240702	183700	267516300	2960	2960	2960	2960	0
50	20240702	183600	267516300	2960	2960	2960	2960	0
51	20240702	183500	267516300	2960	2960	2960	2960	0
52	20240702	183400	267516300	2960	2960	2960	2960	0
53	20240702	183300	267516300	2960	2960	2960	2960	0
54	20240702	183200	267516300	2960	2960	2960	2960	0
55	20240702	183100	267516300	2960	2960	2960	2960	0
56	20240702	183000	267516300	2960	2960	2960	2960	0
57	20240702	182900	267516300	2960	2960	2960	2960	0
58	20240702	182800	267516300	2960	2960	2960	2960	0
59	20240702	182700	267516300	2960	2960	2960	2960	0
60	20240702	182600	267516300	2960	2960	2960	2960	0
61	20240702	182500	267516300	2960	2960	2960	2960	0
62	20240702	182400	267516300	2960	2960	2960	2960	3213
63	20240702	182300	267516300	2960	2960	2960	2960	0
64	20240702	182200	267516300	2960	2960	2960	2960	0
65	20240702	182100	267516300	2960	2960	2960	2960	0
66	20240702	182000	267516300	2960	2960	2960	2960	0
67	20240702	181900	267516300	2960	2960	2960	2960	0
68	20240702	181800	267516300	2960	2960	2960	2960	0
69	20240702	181700	267516300	2960	2960	2960	2960	0
70	20240702	181600	267516300	2960	2960	2960	2960	0
71	20240702	181500	267516300	2960	2960	2960	2960	0
72	20240702	181400	267516300	2960	2960	2960	2960	0
73	20240702	181300	267516300	2960	2960	2960	2960	0
74	20240702	181200	267516300	2960	2960	2960	2960	0
75	20240702	181100	267516300	2960	2960	2960	2960	0
76	20240702	181000	267516300	2960	2960	2960	2960	0
77	20240702	180900	267516300	2960	2960	2960	2960	0
78	20240702	180800	267516300	2960	2960	2960	2960	0
79	20240702	180700	267516300	2960	2960	2960	2960	0
80	20240702	180600	267516300	2960	2960	2960	2960	0
81	20240702	180500	267516300	2960	2960	2960	2960	0
82	20240702	180400	267516300	2960	2960	2960	2960	0
83	20240702	180300	267516300	2960	2960	2960	2960	0
84	20240702	180200	267516300	2960	2960	2960	2960	0
85	20240702	180100	267516300	2960	2960	2960	2960	0
86	20240702	180000	267516300	2960	2960	2960	2960	0
87	20240702	175900	267516300	2960	2960	2960	2960	0
88	20240702	175800	267516300	2960	2960	2960	2960	0
89	20240702	175700	267516300	2960	2960	2960	2960	0
90	20240702	175600	267516300	2960	2960	2960	2960	0
91	20240702	175500	267516300	2960	2960	2960	2960	0
92	20240702	175400	267516300	2960	2960	2960	2960	3213
93	20240702	175300	267516300	2960	2960	2960	2960	0
94	20240702	175200	267516300	2960	2960	2960	2960	0
95	20240702	175100	267516300	2960	2960	2960	2960	0
96	20240702	175000	267516300	2960	2960	2960	2960	0
97	20240702	174900	267516300	2960	2960	2960	2960	0
98	20240702	174800	267516300	2960	2960	2960	2960	0
99	20240702	174700	267516300	2960	2960	2960	2960	0
100	20240702	174600	267516300	2960	2960	2960	2960	0
101	20240702	174500	267516300	2960	2960	2960	2960	0
102	20240702	174400	267516300	2960	2960	2960	2960	0
103	20240702	174300	267516300	2960	2960	2960	2960	0
104	20240702	174200	267516300	2960	2960	2960	2960	0
105	20240702	174100	267516300	2960	2960	2960	2960	0
106	20240702	174000	267516300	2960	2960	2960	2960	0
107	20240702	173900	267516300	2960	2960	2960	2960	0
108	20240702	173800	267516300	2960	2960	2960	2960	0
109	20240702	173700	267516300	2960	2960	2960	2960	0
110	20240702	173600	267516300	2960	2960	2960	2960	0
111	20240702	173500	267516300	2960	2960	2960	2960	0
112	20240702	173400	267516300	2960	2960	2960	2960	0
113	20240702	173300	267516300	2960	2960	2960	2960	0
114	20240702	173200	267516300	2960	2960	2960	2960	0
115	20240702	173100	267516300	2960	2960	2960	2960	0
116	20240702	173000	267516300	2960	2960	2960	2960	0
117	20240702	172900	267516300	2960	2960	2960	2960	0
118	20240702	172800	267516300	2960	2960	2960	2960	0
119	20240702	172700	267516300	2960	2960	2960	2960	0
120	20240702	172600	267516300	2960	2960	2960	2960	0
121	20240702	172500	267516300	2960	2960	2960	2960	0
122	20240702	172400	267516300	2960	2960	2960	2960	3213
123	20240702	172300	267516300	2960	2960	2960	2960	0
124	20240702	172200	267516300	2960	2960	2960	2960	0
125	20240702	172100	267516300	2960	2960	2960	2960	0
126	20240702	172000	267516300	2960	2960	2960	2960	0
127	20240702	171900	267516300	2960	2960	2960	2960	0
128	20240702	171800	267516300	2960	2960	2960	2960	0
129	20240702	171700	267516300	2960	2960	2960	2960	0
130	20240702	171600	267516300	2960	2960	2960	2960	0
131	20240702	171500	267516300	2960	2960	2960	2960	0
132	20240702	171400	267516300	2960	2960	2960	2960	0
133	20240702	171300	267516300	2960	2960	2960	2960	0
134	20240702	171200	267516300	2960	2960	2960	2960	0
135	20240702	171100	267516300	2960	2960	2960	2960	0
136	20240702	171000	267516300	2960	2960	2960	2960	0
137	20240702	170900	267516300	2960	2960	2960	2960	0
138	20240702	170800	267516300	2960	2960	2960	2960	0
139	20240702	170700	267516300	2960	2960	2960	2960	0
140	20240702	170600	267516300	2960	2960	2960	2960	0
141	20240702	170500	267516300	2960	2960	2960	2960	0
142	20240702	170400	267516300	2960	2960	2960	2960	0
143	20240702	170300	267516300	2960	2960	2960	2960	0
144	20240702	170200	267516300	2960	2960	2960	2960	0
145	20240702	170100	267516300	2960	2960	2960	2960	0
146	20240702	170000	267516300	2960	2960	2960	2960	0
147	20240702	165900	267516300	2960	2960	2960	2960	0
148	20240702	165800	267516300	2960	2960	2960	2960	0
149	20240702	165700	267516300	2960	2960	2960	2960	0
150	20240702	165600	267516300	2960	2960	2960	2960	0
151	20240702	165500	267516300	2960	2960	2960	2960	0
152	20240702	165400	267516300	2960	2960	2960	2960	3213
153	20240702	165300	267516300	2960	2960	2960	2960	0
154	20240702	165200	267516300	2960	2960	2960	2960	0
155	20240702	165100	267516300	2960	2960	2960	2960	0
156	20240702	165000	267516300	2960	2960	2960	2960	0
157	20240702	164900	267516300	2960	2960	2960	2960	0
158	20240702	164800	267516300	2960	2960	2960	2960	0
159	20240702	164700	267516300	2960	2960	2960	2960	0
160	20240702	164600	267516300	2960	2960	2960	2960	0
161	20240702	164500	267516300	2960	2960	2960	2960	0
162	20240702	164400	267516300	2960	2960	2960	2960	0
163	20240702	164300	267516300	2960	2960	2960	2960	0
164	20240702	164200	267516300	2960	2960	2960	2960	0
165	20240702	164100	267516300	2960	2960	2960	2960	0
166	20240702	164000	267516300	2960	2960	2960	2960	0
167	20240702	163900	267516300	2960	2960	2960	2960	0
168	20240702	163800	267516300	2960	2960	2960	2960	0
169	20240702	163700	267516300	2960	2960	2960	2960	0
170	20240702	163600	267516300	2960	2960	2960	2960	0
171	20240702	163500	267516300	2960	2960	2960	2960	0
172	20240702	163400	267516300	2960	2960	2960	2960	0
173	20240702	163300	267516300	2960	2960	2960	2960	0
174	20240702	163200	267516300	2960	2960	2960	2960	0
175	20240702	163100	267516300	2960	2960	2960	2960	0
176	20240702	163000	267516300	2960	2960	2960	2960	0
177	20240702	162900	267516300	2960	2960	2960	2960	0
178	20240702	162800	267516300	2960	2960	2960	2960	0
179	20240702	162700	267516300	2960	2960	2960	2960	0
180	20240702	162600	267516300	2960	2960	2960	2960	0
181	20240702	162500	267516300	2960	2960	2960	2960	0
182	20240702	162400	267516300	2960	2960	2960	2960	3213
183	20240702	162300	267516300	2960	2960	2960	2960	0
184	20240702	162200	267516300	2960	2960	2960	2960	0
185	20240702	162100	267516300	2960	2960	2960	2960	0
186	20240702	162000	267516300	2960	2960	2960	2960	0
187	20240702	161900	267516300	2960	2960	2960	2960	0
188	20240702	161800	267516300	2960	2960	2960	2960	0
189	20240702	161700	267516300	2960	2960	2960	2960	0
190	20240702	161600	267516300	2960	2960	2960	2960	0
191	20240702	161500	267516300	2960	2960	2960	2960	0
192	20240702	161400	267516300	2960	2960	2960	2960	0
193	20240702	161300	267516300	2960	2960	2960	2960	0
194	20240702	161200	267516300	2960	2960	2960	2960	0
195	20240702	161100	267516300	2960	2960	2960	2960	0
196	20240702	161000	267516300	2960	2960	2960	2960	0
197	20240702	160900	267516300	2960	2960	2960	2960	0
198	20240702	160800	267516300	2960	2960	2960	2960	0
199	20240702	160700	267516300	2960	2960	2960	2960	0
200	20240702	160600	267516300	2960	2960	2960	2960	0
201	20240702	160500	267516300	2960	2960	2960	2960	0
202	20240702	160400	267516300	2960	2960	2960	2960	0
203	20240702	160300	267516300	2960	2960	2960	2960	0
204	20240702	160200	267516300	2960	2960	2960	2960	0
205	20240702	160100	267516300	2960	2960	2960	2960	0
206	20240702	160000	267516300	2960	2960	2960	2960	0
207	20240702	155900	267516300	2960	2960	2960	2960	0
208	20240702	155800	267516300	2960	2960	2960	2960	0
209	20240702	155700	267516300	2960	2960	2960	2960	0
210	20240702	155600	267516300	2960	2960	2960	2960	0
211	20240702	155500	267516300	2960	2960	2960	2960	0
212	20240702	155400	267516300	2960	2960	2960	2960	3213
213	20240702	155300	267516300	2960	2960	2960	2960	0
214	20240702	155200	267516300	2960	2960	2960	2960	0
215	20240702	155100	267516300	2960	2960	2960	2960	0
216	20240702	155000	267516300	2960	2960	2960	2960	0
217	20240702	154900	267516300	2960	2960	2960	2960	0
218	20240702	154800	267516300	2960	2960	2960	2960	0
219	20240702	154700	267516300	2960	2960	2960	2960	0
220	20240702	154600	267516300	2960	2960	2960	2960	0
221	20240702	154500	267516300	2960	2960	2960	2960	0
222	20240702	154400	267516300	2960	2960	2960	2960	0
223	20240702	154300	267516300	2960	2960	2960	2960	0
224	20240702	154200	267516300	2960	2960	2960	2960	0
225	20240702	154100	267516300	2960	2960	2960	2960	0
226	20240702	154000	267516300	2960	2960	2960	2960	0
227	20240702	153900	267516300	2960	2960	2960	2960	0
228	20240702	153800	267516300	2960	2960	2960	2960	0
229	20240702	153700	267516300	2960	2960	2960	2960	0
230	20240702	153600	267516300	2960	2960	2960	2960	0
231	20240702	153500	267516300	2960	2960	2960	2960	0
232	20240702	153400	267516300	2960	2960	2960	2960	0
233	20240702	153300	267516300	2960	2960	2960	2960	0
234	20240702	153200	267516300	2960	2960	2960	2960	0
235	20240702	153100	267516300	2960	2960	2960	2960	0
236	20240702	153000	267516300	2960	2960	2960	2960	3213
237	20240702	152900	258005820	2960	2960	2960	2960	0
238	20240702	152800	258005820	2960	2960	2960	2960	0
239	20240702	152700	258005820	2960	2960	2960	2960	0
240	20240702	152600	258005820	2960	2960	2960	2960	0
241	20240702	152500	258005820	2960	2960	2960	2960	0
242	20240702	152400	258005820	2960	2960	2960	2960	0
243	20240702	152300	258005820	2960	2960	2960	2960	0
244	20240702	152200	258005820	2960	2960	2960	2960	0
245	20240702	152100	258005820	2960	2960	2960	2960	0
246	20240702	152000	258005820	2960	2960	2960	2960	0
247	20240702	151900	258005820	2960	2970	2970	2960	32
248	20240702	151800	257911080	2960	2970	2970	2960	94
249	20240702	151700	257632570	2960	2970	2970	2960	305
250	20240702	151600	256729735	2970	2970	2970	2970	502
251	20240702	151500	255238795	2970	2970	2970	2970	0
252	20240702	151400	255238795	2970	2965	2970	2965	205
253	20240702	151300	254630945	2965	2965	2965	2965	42
254	20240702	151200	254506415	2960	2960	2960	2960	1820
255	20240702	151100	249119215	2960	2965	2965	2960	1306
256	20240702	151000	245253425	2965	2965	2965	2965	374
257	20240702	150900	244144515	2965	2970	2970	2965	201
258	20240702	150800	243548545	2965	2965	2965	2965	37
259	20240702	150700	243438840	2965	2965	2965	2965	104
260	20240702	150600	243130480	2965	2965	2965	2965	804
261	20240702	150500	240746620	2970	2970	2970	2970	3
262	20240702	150400	240737710	2965	2965	2965	2965	0
263	20240702	150300	240737710	2965	2965	2965	2965	100
264	20240702	150200	240441210	2965	2965	2965	2965	124
265	20240702	150100	240073550	2960	2960	2960	2960	40
266	20240702	150000	239955150	2965	2965	2965	2965	0
267	20240702	145900	239955150	2965	2965	2965	2965	4
268	20240702	145800	239943290	2965	2965	2965	2965	50
269	20240702	145700	239795040	2965	2965	2965	2965	0
270	20240702	145600	239795040	2965	2965	2965	2965	3
271	20240702	145500	239786145	2965	2965	2965	2965	151
272	20240702	145400	239338430	2965	2965	2965	2965	224
273	20240702	145300	238674270	2965	2965	2965	2965	40
274	20240702	145200	238555670	2965	2965	2965	2965	0
275	20240702	145100	238555670	2965	2965	2965	2965	5
276	20240702	145000	238540845	2965	2965	2965	2965	895
277	20240702	144900	235887170	2965	2965	2965	2965	2555
278	20240702	144800	228311595	2965	2965	2965	2965	500
279	20240702	144700	226829095	2965	2970	2970	2965	3138
280	20240702	144600	217524425	2970	2970	2970	2970	10
281	20240702	144500	217494725	2965	2965	2965	2965	0
282	20240702	144400	217494725	2965	2965	2965	2965	1
283	20240702	144300	217491760	2970	2970	2970	2970	0
284	20240702	144200	217491760	2970	2970	2970	2970	0
285	20240702	144100	217491760	2970	2970	2970	2970	0
286	20240702	144000	217491760	2970	2970	2970	2970	1
287	20240702	143900	217488790	2970	2970	2970	2970	0
288	20240702	143800	217488790	2970	2970	2970	2970	10
289	20240702	143700	217459090	2970	2970	2970	2970	23
290	20240702	143600	217390780	2970	2970	2970	2970	5
291	20240702	143500	217375930	2965	2965	2965	2965	0
292	20240702	143400	217375930	2965	2965	2965	2965	709
293	20240702	143300	215273745	2965	2965	2965	2965	1
294	20240702	143200	215270780	2970	2970	2970	2970	0
295	20240702	143100	215270780	2970	2970	2970	2970	300
296	20240702	143000	214379780	2965	2965	2965	2965	0
297	20240702	142900	214379780	2965	2965	2965	2965	0
298	20240702	142800	214379780	2965	2970	2970	2965	420
299	20240702	142700	213132480	2965	2965	2965	2965	0
300	20240702	142600	213132480	2965	2965	2965	2965	1
301	20240702	142500	213129515	2965	2965	2965	2965	0
302	20240702	142400	213129515	2965	2965	2965	2965	818
303	20240702	142300	210704145	2970	2970	2970	2970	0
304	20240702	142200	210704145	2970	2970	2970	2970	10
305	20240702	142100	210674445	2965	2965	2965	2965	0
306	20240702	142000	210674445	2965	2965	2965	2965	1
307	20240702	141900	210671480	2965	2965	2965	2965	1844
308	20240702	141800	205204020	2965	2965	2965	2965	1328
309	20240702	141700	201266500	2965	2965	2965	2965	0
310	20240702	141600	201266500	2965	2965	2965	2965	100
311	20240702	141500	200970000	2970	2970	2970	2970	0
312	20240702	141400	200970000	2970	2970	2970	2970	93
313	20240702	141300	200693790	2970	2970	2970	2970	0
314	20240702	141200	200693790	2970	2970	2970	2970	25
315	20240702	141100	200619540	2970	2970	2970	2970	0
316	20240702	141000	200619540	2970	2970	2970	2970	0
317	20240702	140900	200619540	2970	2970	2970	2970	10
318	20240702	140800	200589840	2965	2965	2965	2965	0
319	20240702	140700	200589840	2965	2965	2965	2965	240
320	20240702	140600	199878240	2965	2965	2965	2965	100
321	20240702	140500	199581740	2965	2965	2965	2965	0
322	20240702	140400	199581740	2965	2965	2965	2965	100
323	20240702	140300	199285240	2965	2965	2965	2965	0
324	20240702	140200	199285240	2965	2965	2965	2965	134
325	20240702	140100	198887930	2965	2965	2965	2965	63
326	20240702	140000	198701135	2965	2965	2965	2965	158
327	20240702	135900	198232665	2965	2965	2965	2965	0
328	20240702	135800	198232665	2965	2965	2965	2965	12
329	20240702	135700	198197085	2970	2970	2970	2970	0
330	20240702	135600	198197085	2970	2970	2970	2970	20
331	20240702	135500	198137685	2970	2970	2970	2970	0
332	20240702	135400	198137685	2970	2970	2970	2970	33
333	20240702	135300	198039675	2965	2965	2965	2965	0
334	20240702	135200	198039675	2965	2965	2965	2965	1
335	20240702	135100	198036710	2965	2965	2965	2965	0
336	20240702	135000	198036710	2965	2965	2965	2965	399
337	20240702	134900	196853675	2965	2965	2965	2965	0
338	20240702	134800	196853675	2965	2965	2965	2965	0
339	20240702	134700	196853675	2965	2965	2965	2965	1
340	20240702	134600	196850710	2965	2965	2965	2965	0
341	20240702	134500	196850710	2965	2965	2965	2965	1
342	20240702	134400	196847745	2965	2965	2965	2965	1
343	20240702	134300	196844780	2960	2960	2960	2960	0
344	20240702	134200	196844780	2960	2960	2960	2960	0
345	20240702	134100	196844780	2960	2960	2960	2960	0
346	20240702	134000	196844780	2960	2960	2960	2960	71
347	20240702	133900	196634620	2965	2965	2965	2965	0
348	20240702	133800	196634620	2965	2965	2965	2965	129
349	20240702	133700	196252135	2965	2965	2965	2965	0
350	20240702	133600	196252135	2965	2965	2965	2965	0
351	20240702	133500	196252135	2965	2965	2965	2965	0
352	20240702	133400	196252135	2965	2965	2965	2965	0
353	20240702	133300	196252135	2965	2965	2965	2965	0
354	20240702	133200	196252135	2965	2965	2965	2965	0
355	20240702	133100	196252135	2965	2965	2965	2965	0
356	20240702	133000	196252135	2965	2965	2965	2965	0
357	20240702	132900	196252135	2965	2965	2965	2965	0
358	20240702	132800	196252135	2965	2965	2965	2965	99
359	20240702	132700	195958600	2965	2965	2965	2965	0
360	20240702	132600	195958600	2965	2965	2965	2965	0
361	20240702	132500	195958600	2965	2965	2965	2965	355
362	20240702	132400	194906025	2965	2965	2965	2965	0
363	20240702	132300	194906025	2965	2965	2965	2965	0
364	20240702	132200	194906025	2965	2965	2965	2965	520
365	20240702	132100	193364225	2965	2965	2965	2965	0
366	20240702	132000	193364225	2965	2970	2970	2965	350
367	20240702	131900	192326425	2970	2970	2970	2970	0
368	20240702	131800	192326425	2970	2970	2970	2970	0
369	20240702	131700	192326425	2970	2970	2970	2970	0
370	20240702	131600	192326425	2970	2970	2970	2970	30
371	20240702	131500	192237325	2960	2960	2960	2960	0
372	20240702	131400	192237325	2960	2960	2960	2960	0
373	20240702	131300	192237325	2960	2960	2960	2960	0
374	20240702	131200	192237325	2960	2965	2965	2960	965
375	20240702	131100	189380330	2965	2965	2965	2965	0
376	20240702	131000	189380330	2965	2965	2965	2965	0
377	20240702	130900	189380330	2965	2965	2965	2965	0
378	20240702	130800	189380330	2965	2965	2965	2965	1
379	20240702	130700	189377365	2965	2965	2965	2965	0
380	20240702	130600	189377365	2965	2965	2965	2965	0
381	20240702	130500	189377365	2965	2965	2965	2965	0
382	20240702	130400	189377365	2965	2965	2965	2965	0
383	20240702	130300	189377365	2965	2965	2965	2965	0
384	20240702	130200	189377365	2965	2965	2965	2965	0
385	20240702	130100	189377365	2965	2965	2965	2965	0
386	20240702	130000	189377365	2965	2970	2970	2965	316
387	20240702	125900	188440075	2970	2970	2970	2970	20
388	20240702	125800	188380675	2970	2970	2970	2970	202
389	20240702	125700	187780735	2970	2970	2970	2970	11
390	20240702	125600	187748065	2970	2970	2970	2970	1
391	20240702	125500	187745095	2970	2970	2970	2970	0
392	20240702	125400	187745095	2970	2970	2970	2970	21
393	20240702	125300	187682725	2970	2970	2970	2970	2
394	20240702	125200	187676785	2970	2970	2970	2970	1
395	20240702	125100	187673815	2970	2970	2970	2970	0
396	20240702	125000	187673815	2970	2970	2970	2970	0
397	20240702	124900	187673815	2970	2970	2970	2970	5
398	20240702	124800	187658965	2970	2970	2970	2970	0
399	20240702	124700	187658965	2970	2970	2970	2970	5
400	20240702	124600	187644115	2970	2970	2970	2970	6
401	20240702	124500	187626295	2970	2970	2970	2970	10
402	20240702	124400	187596595	2970	2970	2970	2970	0
403	20240702	124300	187596595	2970	2970	2970	2970	0
404	20240702	124200	187596595	2970	2970	2970	2970	10
405	20240702	124100	187566895	2965	2965	2965	2965	0
406	20240702	124000	187566895	2965	2965	2965	2965	1004
407	20240702	123900	184590035	2970	2970	2970	2970	0
408	20240702	123800	184590035	2970	2970	2970	2970	0
409	20240702	123700	184590035	2970	2970	2970	2970	1
410	20240702	123600	184587065	2970	2970	2970	2970	0
411	20240702	123500	184587065	2970	2970	2970	2970	0
412	20240702	123400	184587065	2970	2970	2970	2970	1
413	20240702	123300	184584095	2970	2970	2970	2970	0
414	20240702	123200	184584095	2970	2970	2970	2970	0
415	20240702	123100	184584095	2970	2970	2970	2970	1
416	20240702	123000	184581125	2960	2960	2960	2960	0
417	20240702	122900	184581125	2960	2960	2960	2960	0
418	20240702	122800	184581125	2960	2960	2960	2960	11
419	20240702	122700	184548565	2960	2960	2960	2960	311
420	20240702	122600	183628005	2965	2965	2965	2965	0
421	20240702	122500	183628005	2965	2965	2965	2965	7
422	20240702	122400	183607250	2965	2965	2970	2960	8
423	20240702	122300	183583535	2965	2965	2965	2965	1
424	20240702	122200	183580570	2960	2960	2960	2960	0
425	20240702	122100	183580570	2960	2960	2960	2960	0
426	20240702	122000	183580570	2960	2960	2960	2960	0
427	20240702	121900	183580570	2960	2960	2960	2960	150
428	20240702	121800	183136570	2960	2960	2960	2960	445
429	20240702	121700	181819370	2960	2960	2960	2960	0
430	20240702	121600	181819370	2960	2960	2960	2960	0
431	20240702	121500	181819370	2960	2960	2960	2960	0
432	20240702	121400	181819370	2960	2960	2960	2960	837
433	20240702	121300	179341850	2960	2960	2960	2960	100
434	20240702	121200	179045850	2965	2965	2965	2965	1
435	20240702	121100	179042885	2965	2965	2965	2965	1
436	20240702	121000	179039920	2965	2965	2965	2965	1
437	20240702	120900	179036955	2960	2965	2965	2960	69
438	20240702	120800	178832420	2965	2965	2965	2965	0
439	20240702	120700	178832420	2965	2965	2965	2965	33
440	20240702	120600	178734575	2955	2955	2955	2955	0
441	20240702	120500	178734575	2955	2955	2955	2955	0
442	20240702	120400	178734575	2955	2955	2955	2955	0
443	20240702	120300	178734575	2955	2955	2955	2955	0
444	20240702	120200	178734575	2955	2955	2955	2955	0
445	20240702	120100	178734575	2955	2965	2965	2955	2155
446	20240702	120000	172363925	2965	2965	2965	2965	0
447	20240702	115900	172363925	2965	2965	2965	2965	1
448	20240702	115800	172360960	2965	2965	2965	2965	1
449	20240702	115700	172357995	2960	2960	2960	2960	700
450	20240702	115600	170285995	2960	2965	2965	2960	1286
451	20240702	115500	166478870	2965	2965	2965	2965	0
452	20240702	115400	166478870	2965	2965	2965	2965	0
453	20240702	115300	166478870	2965	2965	2965	2965	14
454	20240702	115200	166437360	2965	2965	2965	2965	0
455	20240702	115100	166437360	2965	2965	2965	2965	0
456	20240702	115000	166437360	2965	2965	2965	2965	201
457	20240702	114900	165841395	2965	2965	2965	2965	0
458	20240702	114800	165841395	2965	2965	2965	2965	0
459	20240702	114700	165841395	2965	2965	2965	2965	0
460	20240702	114600	165841395	2965	2965	2965	2965	19
461	20240702	114500	165785060	2965	2965	2965	2965	16
462	20240702	114400	165737620	2970	2970	2970	2970	0
463	20240702	114300	165737620	2970	2970	2970	2970	0
464	20240702	114200	165737620	2970	2970	2970	2970	0
465	20240702	114100	165737620	2970	2970	2970	2970	0
466	20240702	114000	165737620	2970	2970	2970	2970	50
467	20240702	113900	165589120	2970	2970	2970	2970	0
468	20240702	113800	165589120	2970	2970	2970	2960	5002
469	20240702	113700	150782705	2965	2965	2965	2965	350
470	20240702	113600	149744955	2965	2965	2965	2965	0
471	20240702	113500	149744955	2965	2965	2965	2965	201
472	20240702	113400	149148990	2965	2965	2965	2965	0
473	20240702	113300	149148990	2965	2965	2965	2965	0
474	20240702	113200	149148990	2965	2965	2965	2965	0
475	20240702	113100	149148990	2965	2965	2965	2965	0
476	20240702	113000	149148990	2965	2965	2965	2965	100
477	20240702	112900	148852490	2965	2965	2965	2965	409
478	20240702	112800	147639805	2970	2970	2970	2970	5
479	20240702	112700	147624955	2965	2965	2965	2965	0
480	20240702	112600	147624955	2965	2965	2965	2965	0
481	20240702	112500	147624955	2965	2965	2965	2965	0
482	20240702	112400	147624955	2965	2965	2965	2965	0
483	20240702	112300	147624955	2965	2965	2965	2965	150
484	20240702	112200	147180205	2960	2960	2960	2960	0
485	20240702	112100	147180205	2960	2965	2965	2960	3500
486	20240702	112000	136804235	2965	2965	2965	2965	0
487	20240702	111900	136804235	2965	2965	2965	2965	56
488	20240702	111800	136638195	2970	2970	2970	2970	0
489	20240702	111700	136638195	2970	2970	2970	2970	13
490	20240702	111600	136599585	2970	2970	2970	2970	42
491	20240702	111500	136474845	2970	2970	2970	2970	10
492	20240702	111400	136445145	2970	2970	2970	2970	4
493	20240702	111300	136433265	2970	2970	2970	2970	14
494	20240702	111200	136391685	2970	2970	2970	2970	5
495	20240702	111100	136376835	2970	2965	2970	2965	31
496	20240702	111000	136284900	2965	2965	2965	2965	0
497	20240702	110900	136284900	2965	2970	2970	2965	250
498	20240702	110800	135543400	2970	2970	2970	2970	0
499	20240702	110700	135543400	2970	2970	2970	2970	0
500	20240702	110600	135543400	2970	2970	2970	2970	45
501	20240702	110500	135409750	2965	2965	2965	2965	1040
502	20240702	110400	132326150	2970	2970	2970	2970	0
503	20240702	110300	132326150	2970	2970	2970	2970	3
504	20240702	110200	132317240	2965	2965	2965	2965	0
505	20240702	110100	132317240	2965	2965	2965	2965	0
506	20240702	110000	132317240	2965	2965	2965	2965	0
507	20240702	105900	132317240	2965	2965	2965	2965	0
508	20240702	105800	132317240	2965	2965	2965	2965	0
509	20240702	105700	132317240	2965	2965	2965	2965	0
510	20240702	105600	132317240	2965	2965	2965	2965	0
511	20240702	105500	132317240	2965	2965	2965	2965	1
512	20240702	105400	132314275	2975	2975	2975	2975	0
513	20240702	105300	132314275	2975	2975	2975	2975	0
514	20240702	105200	132314275	2975	2975	2975	2975	0
515	20240702	105100	132314275	2975	2970	2975	2970	400
516	20240702	105000	131124810	2975	2975	2975	2975	0
517	20240702	104900	131124810	2975	2975	2975	2975	1
518	20240702	104800	131121835	2965	2970	2970	2965	3000
519	20240702	104700	122215615	2970	2970	2970	2970	0
520	20240702	104600	122215615	2970	2970	2970	2970	0
521	20240702	104500	122215615	2970	2970	2970	2970	1
522	20240702	104400	122212645	2970	2970	2970	2970	0
523	20240702	104300	122212645	2970	2970	2970	2970	713
524	20240702	104200	120095035	2975	2975	2975	2975	300
525	20240702	104100	119202535	2970	2970	2970	2970	0
526	20240702	104000	119202535	2970	2970	2970	2970	0
527	20240702	103900	119202535	2970	2970	2970	2970	0
528	20240702	103800	119202535	2970	2970	2970	2970	0
529	20240702	103700	119202535	2970	2970	2970	2970	0
530	20240702	103600	119202535	2970	2970	2970	2970	0
531	20240702	103500	119202535	2970	2970	2970	2970	38
532	20240702	103400	119089675	2960	2960	2960	2960	0
533	20240702	103300	119089675	2960	2970	2970	2960	2163
534	20240702	103200	112673365	2970	2970	2970	2970	200
535	20240702	103100	112079365	2975	2975	2975	2975	1
536	20240702	103000	112076390	2975	2975	2975	2975	2
537	20240702	102900	112070440	2970	2970	2970	2970	0
538	20240702	102800	112070440	2970	2970	2970	2970	0
539	20240702	102700	112070440	2970	2970	2970	2970	0
540	20240702	102600	112070440	2970	2970	2970	2970	14
541	20240702	102500	112028860	2970	2970	2970	2970	14
542	20240702	102400	111987280	2970	2970	2970	2970	1008
543	20240702	102300	108993520	2975	2975	2975	2975	0
544	20240702	102200	108993520	2975	2975	2975	2975	16
545	20240702	102100	108945920	2975	2975	2975	2975	0
546	20240702	102000	108945920	2975	2975	2975	2975	0
547	20240702	101900	108945920	2975	2975	2975	2975	0
548	20240702	101800	108945920	2975	2975	2975	2975	31
549	20240702	101700	108853695	2970	2970	2970	2970	45
550	20240702	101600	108720045	2975	2970	2975	2970	50
551	20240702	101500	108571540	2965	2965	2965	2965	1
552	20240702	101400	108568575	2975	2975	2975	2975	10
553	20240702	101300	108538825	2965	2965	2965	2965	0
554	20240702	101200	108538825	2965	2965	2965	2965	390
555	20240702	101100	107382475	2965	2965	2965	2965	215
556	20240702	101000	106745000	2970	2970	2970	2970	144
557	20240702	100900	106317320	2970	2970	2970	2970	0
558	20240702	100800	106317320	2970	2970	2975	2970	1167
559	20240702	100700	102851295	2970	2970	2970	2970	35
560	20240702	100600	102747345	2970	2970	2970	2970	0
561	20240702	100500	102747345	2970	2970	2970	2970	0
562	20240702	100400	102747345	2970	2970	2970	2970	46
563	20240702	100300	102610725	2970	2970	2970	2970	0
564	20240702	100200	102610725	2970	2970	2970	2965	43
565	20240702	100100	102483215	2975	2975	2975	2975	1
566	20240702	100000	102480240	2970	2970	2970	2970	147
567	20240702	095900	102043650	2960	2960	2960	2960	0
568	20240702	095800	102043650	2960	2975	2975	2960	2071
569	20240702	095700	95911440	2970	2970	2970	2970	19
570	20240702	095600	95855010	2965	2965	2965	2965	0
571	20240702	095500	95855010	2965	2965	2965	2965	0
572	20240702	095400	95855010	2965	2970	2970	2965	717
573	20240702	095300	93729000	2980	2975	2980	2975	17
574	20240702	095200	93678370	2965	2970	2970	2965	437
575	20240702	095100	92382560	2970	2975	2975	2970	12
576	20240702	095000	92346895	2960	2975	2975	2960	5880
577	20240702	094900	74934510	2975	2970	2975	2970	72
578	20240702	094800	74720640	2970	2970	2970	2970	0
579	20240702	094700	74720640	2970	2970	2970	2965	717
580	20240702	094600	72594665	2970	2970	2970	2960	1510
581	20240702	094500	68124855	2975	2965	2975	2965	23
582	20240702	094400	68056510	2960	2960	2960	2960	0
583	20240702	094300	68056510	2960	2960	2960	2960	600
584	20240702	094200	66280510	2965	2965	2965	2960	2029
585	20240702	094100	60267520	2970	2970	2970	2970	124
586	20240702	094000	59899240	2970	2975	2975	2970	8573
587	20240702	093900	34423810	2990	2980	2990	2975	518
588	20240702	093800	32880370	2990	2990	2990	2990	5
589	20240702	093700	32865420	2990	2990	2990	2990	26
590	20240702	093600	32787680	2990	2990	2990	2990	1
591	20240702	093500	32784690	2980	2990	2990	2980	507
592	20240702	093400	31273820	2995	2980	2995	2980	721
593	20240702	093300	29125125	2980	2980	2980	2980	21
594	20240702	093200	29062545	2980	2980	2980	2980	0
595	20240702	093100	29062545	2980	2980	2980	2980	1
596	20240702	093000	29059565	2980	2980	2980	2980	4
597	20240702	092900	29047645	2980	2980	2980	2980	0
598	20240702	092800	29047645	2980	2990	2990	2980	6000
599	20240702	092700	11161335	2995	2995	2995	2995	0
600	20240702	092600	11161335	2995	2995	2995	2995	12
601	20240702	092500	11125395	2995	2995	2995	2995	2
602	20240702	092400	11119405	3000	3000	3000	2995	44
603	20240702	092300	10987410	2995	2995	2995	2995	451
604	20240702	092200	9636665	2995	2995	2995	2995	0
605	20240702	092100	9636665	2995	2995	2995	2995	4
606	20240702	092000	9624685	2995	2995	2995	2995	10
607	20240702	091900	9594735	2995	2995	2995	2995	0
608	20240702	091800	9594735	2995	2995	2995	2995	29
609	20240702	091700	9507880	2995	2985	2995	2985	25
610	20240702	091600	9433055	2985	2985	2985	2985	5
611	20240702	091500	9418130	2985	2985	2985	2985	140
612	20240702	091400	9000230	2985	2985	2985	2985	74
613	20240702	091300	8779340	2985	2990	2990	2985	977
614	20240702	091200	5862010	2995	2995	2995	2995	1
615	20240702	091100	5859015	2990	2990	2990	2990	4
616	20240702	091000	5847055	2990	2990	2990	2990	0
617	20240702	090900	5847055	2990	2990	2990	2990	0
618	20240702	090800	5847055	2990	2990	2990	2990	2
619	20240702	090700	5841075	3000	3000	3000	3000	334
620	20240702	090600	4839075	3000	3005	3005	3000	501
621	20240702	090500	3336070	3005	3000	3005	3000	100
622	20240702	090400	3035575	3005	2995	3005	2995	105
623	20240702	090300	2720950	2995	2995	2995	2995	0
624	20240702	090200	2720950	2995	2995	2995	2995	1
625	20240702	090100	2717955	2995	2995	2995	2995	12
626	20240702	090000	2682015	2995	2980	2995	2980	900