KissMeData/203650/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204600	336996950	2970	2970	2970	2970	6534
3	20240703	204500	336996950	2970	2970	2970	2970	0
4	20240703	204400	336996950	2970	2970	2970	2970	0
5	20240703	204300	336996950	2970	2970	2970	2970	0
6	20240703	204200	336996950	2970	2970	2970	2970	0
7	20240703	204100	336996950	2970	2970	2970	2970	0
8	20240703	204000	336996950	2970	2970	2970	2970	0
9	20240703	203900	336996950	2970	2970	2970	2970	0
10	20240703	203800	336996950	2970	2970	2970	2970	0
11	20240703	203700	336996950	2970	2970	2970	2970	0
12	20240703	203600	336996950	2970	2970	2970	2970	0
13	20240703	203500	336996950	2970	2970	2970	2970	0
14	20240703	203400	336996950	2970	2970	2970	2970	0
15	20240703	203300	336996950	2970	2970	2970	2970	0
16	20240703	203200	336996950	2970	2970	2970	2970	0
17	20240703	203100	336996950	2970	2970	2970	2970	0
18	20240703	203000	336996950	2970	2970	2970	2970	0
19	20240703	202900	336996950	2970	2970	2970	2970	0
20	20240703	202800	336996950	2970	2970	2970	2970	0
21	20240703	202700	336996950	2970	2970	2970	2970	0
22	20240703	202600	336996950	2970	2970	2970	2970	0
23	20240703	202500	336996950	2970	2970	2970	2970	0
24	20240703	202400	336996950	2970	2970	2970	2970	0
25	20240703	202300	336996950	2970	2970	2970	2970	0
26	20240703	202200	336996950	2970	2970	2970	2970	0
27	20240703	202100	336996950	2970	2970	2970	2970	0
28	20240703	202000	336996950	2970	2970	2970	2970	0
29	20240703	201900	336996950	2970	2970	2970	2970	0
30	20240703	201800	336996950	2970	2970	2970	2970	0
31	20240703	201700	336996950	2970	2970	2970	2970	0
32	20240703	201600	336996950	2970	2970	2970	2970	6534
33	20240703	201500	336996950	2970	2970	2970	2970	0
34	20240703	201400	336996950	2970	2970	2970	2970	0
35	20240703	201300	336996950	2970	2970	2970	2970	0
36	20240703	201200	336996950	2970	2970	2970	2970	0
37	20240703	201100	336996950	2970	2970	2970	2970	0
38	20240703	201000	336996950	2970	2970	2970	2970	0
39	20240703	200900	336996950	2970	2970	2970	2970	0
40	20240703	200800	336996950	2970	2970	2970	2970	0
41	20240703	200700	336996950	2970	2970	2970	2970	0
42	20240703	200600	336996950	2970	2970	2970	2970	0
43	20240703	200500	336996950	2970	2970	2970	2970	0
44	20240703	200400	336996950	2970	2970	2970	2970	0
45	20240703	200300	336996950	2970	2970	2970	2970	0
46	20240703	200200	336996950	2970	2970	2970	2970	0
47	20240703	200100	336996950	2970	2970	2970	2970	0
48	20240703	200000	336996950	2970	2970	2970	2970	0
49	20240703	195900	336996950	2970	2970	2970	2970	0
50	20240703	195800	336996950	2970	2970	2970	2970	0
51	20240703	195700	336996950	2970	2970	2970	2970	0
52	20240703	195600	336996950	2970	2970	2970	2970	0
53	20240703	195500	336996950	2970	2970	2970	2970	0
54	20240703	195400	336996950	2970	2970	2970	2970	0
55	20240703	195300	336996950	2970	2970	2970	2970	0
56	20240703	195200	336996950	2970	2970	2970	2970	0
57	20240703	195100	336996950	2970	2970	2970	2970	0
58	20240703	195000	336996950	2970	2970	2970	2970	0
59	20240703	194900	336996950	2970	2970	2970	2970	0
60	20240703	194800	336996950	2970	2970	2970	2970	0
61	20240703	194700	336996950	2970	2970	2970	2970	0
62	20240703	194600	336996950	2970	2970	2970	2970	6534
63	20240703	194500	336996950	2970	2970	2970	2970	0
64	20240703	194400	336996950	2970	2970	2970	2970	0
65	20240703	194300	336996950	2970	2970	2970	2970	0
66	20240703	194200	336996950	2970	2970	2970	2970	0
67	20240703	194100	336996950	2970	2970	2970	2970	0
68	20240703	194000	336996950	2970	2970	2970	2970	0
69	20240703	193900	336996950	2970	2970	2970	2970	0
70	20240703	193800	336996950	2970	2970	2970	2970	0
71	20240703	193700	336996950	2970	2970	2970	2970	0
72	20240703	193600	336996950	2970	2970	2970	2970	0
73	20240703	193500	336996950	2970	2970	2970	2970	0
74	20240703	193400	336996950	2970	2970	2970	2970	0
75	20240703	193300	336996950	2970	2970	2970	2970	0
76	20240703	193200	336996950	2970	2970	2970	2970	0
77	20240703	193100	336996950	2970	2970	2970	2970	0
78	20240703	193000	336996950	2970	2970	2970	2970	0
79	20240703	192900	336996950	2970	2970	2970	2970	0
80	20240703	192800	336996950	2970	2970	2970	2970	0
81	20240703	192700	336996950	2970	2970	2970	2970	0
82	20240703	192600	336996950	2970	2970	2970	2970	0
83	20240703	192500	336996950	2970	2970	2970	2970	0
84	20240703	192400	336996950	2970	2970	2970	2970	0
85	20240703	192300	336996950	2970	2970	2970	2970	0
86	20240703	192200	336996950	2970	2970	2970	2970	0
87	20240703	192100	336996950	2970	2970	2970	2970	0
88	20240703	192000	336996950	2970	2970	2970	2970	0
89	20240703	191900	336996950	2970	2970	2970	2970	0
90	20240703	191800	336996950	2970	2970	2970	2970	0
91	20240703	191700	336996950	2970	2970	2970	2970	0
92	20240703	191600	336996950	2970	2970	2970	2970	6534
93	20240703	191500	336996950	2970	2970	2970	2970	0
94	20240703	191400	336996950	2970	2970	2970	2970	0
95	20240703	191300	336996950	2970	2970	2970	2970	0
96	20240703	191200	336996950	2970	2970	2970	2970	0
97	20240703	191100	336996950	2970	2970	2970	2970	0
98	20240703	191000	336996950	2970	2970	2970	2970	0
99	20240703	190900	336996950	2970	2970	2970	2970	0
100	20240703	190800	336996950	2970	2970	2970	2970	0
101	20240703	190700	336996950	2970	2970	2970	2970	0
102	20240703	190600	336996950	2970	2970	2970	2970	0
103	20240703	190500	336996950	2970	2970	2970	2970	0
104	20240703	190400	336996950	2970	2970	2970	2970	0
105	20240703	190300	336996950	2970	2970	2970	2970	0
106	20240703	190200	336996950	2970	2970	2970	2970	0
107	20240703	190100	336996950	2970	2970	2970	2970	0
108	20240703	190000	336996950	2970	2970	2970	2970	0
109	20240703	185900	336996950	2970	2970	2970	2970	0
110	20240703	185800	336996950	2970	2970	2970	2970	0
111	20240703	185700	336996950	2970	2970	2970	2970	0
112	20240703	185600	336996950	2970	2970	2970	2970	0
113	20240703	185500	336996950	2970	2970	2970	2970	0
114	20240703	185400	336996950	2970	2970	2970	2970	0
115	20240703	185300	336996950	2970	2970	2970	2970	0
116	20240703	185200	336996950	2970	2970	2970	2970	0
117	20240703	185100	336996950	2970	2970	2970	2970	0
118	20240703	185000	336996950	2970	2970	2970	2970	0
119	20240703	184900	336996950	2970	2970	2970	2970	0
120	20240703	184800	336996950	2970	2970	2970	2970	0
121	20240703	184700	336996950	2970	2970	2970	2970	0
122	20240703	184600	336996950	2970	2970	2970	2970	6534
123	20240703	184500	336996950	2970	2970	2970	2970	0
124	20240703	184400	336996950	2970	2970	2970	2970	0
125	20240703	184300	336996950	2970	2970	2970	2970	0
126	20240703	184200	336996950	2970	2970	2970	2970	0
127	20240703	184100	336996950	2970	2970	2970	2970	0
128	20240703	184000	336996950	2970	2970	2970	2970	0
129	20240703	183900	336996950	2970	2970	2970	2970	0
130	20240703	183800	336996950	2970	2970	2970	2970	0
131	20240703	183700	336996950	2970	2970	2970	2970	0
132	20240703	183600	336996950	2970	2970	2970	2970	0
133	20240703	183500	336996950	2970	2970	2970	2970	0
134	20240703	183400	336996950	2970	2970	2970	2970	0
135	20240703	183300	336996950	2970	2970	2970	2970	0
136	20240703	183200	336996950	2970	2970	2970	2970	0
137	20240703	183100	336996950	2970	2970	2970	2970	0
138	20240703	183000	336996950	2970	2970	2970	2970	0
139	20240703	182900	336996950	2970	2970	2970	2970	0
140	20240703	182800	336996950	2970	2970	2970	2970	0
141	20240703	182700	336996950	2970	2970	2970	2970	0
142	20240703	182600	336996950	2970	2970	2970	2970	0
143	20240703	182500	336996950	2970	2970	2970	2970	0
144	20240703	182400	336996950	2970	2970	2970	2970	0
145	20240703	182300	336996950	2970	2970	2970	2970	0
146	20240703	182200	336996950	2970	2970	2970	2970	0
147	20240703	182100	336996950	2970	2970	2970	2970	0
148	20240703	182000	336996950	2970	2970	2970	2970	0
149	20240703	181900	336996950	2970	2970	2970	2970	0
150	20240703	181800	336996950	2970	2970	2970	2970	0
151	20240703	181700	336996950	2970	2970	2970	2970	0
152	20240703	181600	336996950	2970	2970	2970	2970	6534
153	20240703	181500	336996950	2970	2970	2970	2970	0
154	20240703	181400	336996950	2970	2970	2970	2970	0
155	20240703	181300	336996950	2970	2970	2970	2970	0
156	20240703	181200	336996950	2970	2970	2970	2970	0
157	20240703	181100	336996950	2970	2970	2970	2970	0
158	20240703	181000	336996950	2970	2970	2970	2970	0
159	20240703	180900	336996950	2970	2970	2970	2970	0
160	20240703	180800	336996950	2970	2970	2970	2970	0
161	20240703	180700	336996950	2970	2970	2970	2970	0
162	20240703	180600	336996950	2970	2970	2970	2970	0
163	20240703	180500	336996950	2970	2970	2970	2970	0
164	20240703	180400	336996950	2970	2970	2970	2970	0
165	20240703	180300	336996950	2970	2970	2970	2970	0
166	20240703	180200	336996950	2970	2970	2970	2970	0
167	20240703	180100	336996950	2970	2970	2970	2970	0
168	20240703	180000	336996950	2970	2970	2970	2970	0
169	20240703	175900	336996950	2970	2970	2970	2970	0
170	20240703	175800	336996950	2970	2970	2970	2970	0
171	20240703	175700	336996950	2970	2970	2970	2970	0
172	20240703	175600	336996950	2970	2970	2970	2970	0
173	20240703	175500	336996950	2970	2970	2970	2970	0
174	20240703	175400	336996950	2970	2970	2970	2970	0
175	20240703	175300	336996950	2970	2970	2970	2970	0
176	20240703	175200	336996950	2970	2970	2970	2970	0
177	20240703	175100	336996950	2970	2970	2970	2970	0
178	20240703	175000	336996950	2970	2970	2970	2970	0
179	20240703	174900	336996950	2970	2970	2970	2970	0
180	20240703	174800	336996950	2970	2970	2970	2970	0
181	20240703	174700	336996950	2970	2970	2970	2970	0
182	20240703	174600	336996950	2970	2970	2970	2970	6534
183	20240703	174500	336996950	2970	2970	2970	2970	0
184	20240703	174400	336996950	2970	2970	2970	2970	0
185	20240703	174300	336996950	2970	2970	2970	2970	0
186	20240703	174200	336996950	2970	2970	2970	2970	0
187	20240703	174100	336996950	2970	2970	2970	2970	0
188	20240703	174000	336996950	2970	2970	2970	2970	0
189	20240703	173900	336996950	2970	2970	2970	2970	0
190	20240703	173800	336996950	2970	2970	2970	2970	0
191	20240703	173700	336996950	2970	2970	2970	2970	0
192	20240703	173600	336996950	2970	2970	2970	2970	0
193	20240703	173500	336996950	2970	2970	2970	2970	0
194	20240703	173400	336996950	2970	2970	2970	2970	0
195	20240703	173300	336996950	2970	2970	2970	2970	0
196	20240703	173200	336996950	2970	2970	2970	2970	0
197	20240703	173100	336996950	2970	2970	2970	2970	0
198	20240703	173000	336996950	2970	2970	2970	2970	0
199	20240703	172900	336996950	2970	2970	2970	2970	0
200	20240703	172800	336996950	2970	2970	2970	2970	0
201	20240703	172700	336996950	2970	2970	2970	2970	0
202	20240703	172600	336996950	2970	2970	2970	2970	0
203	20240703	172500	336996950	2970	2970	2970	2970	0
204	20240703	172400	336996950	2970	2970	2970	2970	0
205	20240703	172300	336996950	2970	2970	2970	2970	0
206	20240703	172200	336996950	2970	2970	2970	2970	0
207	20240703	172100	336996950	2970	2970	2970	2970	0
208	20240703	172000	336996950	2970	2970	2970	2970	0
209	20240703	171900	336996950	2970	2970	2970	2970	0
210	20240703	171800	336996950	2970	2970	2970	2970	0
211	20240703	171700	336996950	2970	2970	2970	2970	0
212	20240703	171600	336996950	2970	2970	2970	2970	6534
213	20240703	171500	336996950	2970	2970	2970	2970	0
214	20240703	171400	336996950	2970	2970	2970	2970	0
215	20240703	171300	336996950	2970	2970	2970	2970	0
216	20240703	171200	336996950	2970	2970	2970	2970	0
217	20240703	171100	336996950	2970	2970	2970	2970	0
218	20240703	171000	336996950	2970	2970	2970	2970	0
219	20240703	170900	336996950	2970	2970	2970	2970	0
220	20240703	170800	336996950	2970	2970	2970	2970	0
221	20240703	170700	336996950	2970	2970	2970	2970	0
222	20240703	170600	336996950	2970	2970	2970	2970	0
223	20240703	170500	336996950	2970	2970	2970	2970	0
224	20240703	170400	336996950	2970	2970	2970	2970	0
225	20240703	170300	336996950	2970	2970	2970	2970	0
226	20240703	170200	336996950	2970	2970	2970	2970	0
227	20240703	170100	336996950	2970	2970	2970	2970	0
228	20240703	170000	336996950	2970	2970	2970	2970	0
229	20240703	165900	336996950	2970	2970	2970	2970	0
230	20240703	165800	336996950	2970	2970	2970	2970	0
231	20240703	165700	336996950	2970	2970	2970	2970	0
232	20240703	165600	336996950	2970	2970	2970	2970	0
233	20240703	165500	336996950	2970	2970	2970	2970	0
234	20240703	165400	336996950	2970	2970	2970	2970	0
235	20240703	165300	336996950	2970	2970	2970	2970	0
236	20240703	165200	336996950	2970	2970	2970	2970	0
237	20240703	165100	336996950	2970	2970	2970	2970	0
238	20240703	165000	336996950	2970	2970	2970	2970	0
239	20240703	164900	336996950	2970	2970	2970	2970	0
240	20240703	164800	336996950	2970	2970	2970	2970	0
241	20240703	164700	336996950	2970	2970	2970	2970	0
242	20240703	164600	336996950	2970	2970	2970	2970	6534
243	20240703	164500	336996950	2970	2970	2970	2970	0
244	20240703	164400	336996950	2970	2970	2970	2970	0
245	20240703	164300	336996950	2970	2970	2970	2970	0
246	20240703	164200	336996950	2970	2970	2970	2970	0
247	20240703	164100	336996950	2970	2970	2970	2970	0
248	20240703	164000	336996950	2970	2970	2970	2970	0
249	20240703	163900	336996950	2970	2970	2970	2970	0
250	20240703	163800	336996950	2970	2970	2970	2970	0
251	20240703	163700	336996950	2970	2970	2970	2970	0
252	20240703	163600	336996950	2970	2970	2970	2970	0
253	20240703	163500	336996950	2970	2970	2970	2970	0
254	20240703	163400	336996950	2970	2970	2970	2970	0
255	20240703	163300	336996950	2970	2970	2970	2970	0
256	20240703	163200	336996950	2970	2970	2970	2970	0
257	20240703	163100	336996950	2970	2970	2970	2970	0
258	20240703	163000	336996950	2970	2970	2970	2970	0
259	20240703	162900	336996950	2970	2970	2970	2970	0
260	20240703	162800	336996950	2970	2970	2970	2970	0
261	20240703	162700	336996950	2970	2970	2970	2970	0
262	20240703	162600	336996950	2970	2970	2970	2970	0
263	20240703	162500	336996950	2970	2970	2970	2970	0
264	20240703	162400	336996950	2970	2970	2970	2970	0
265	20240703	162300	336996950	2970	2970	2970	2970	0
266	20240703	162200	336996950	2970	2970	2970	2970	0
267	20240703	162100	336996950	2970	2970	2970	2970	0
268	20240703	162000	336996950	2970	2970	2970	2970	0
269	20240703	161900	336996950	2970	2970	2970	2970	0
270	20240703	161800	336996950	2970	2970	2970	2970	0
271	20240703	161700	336996950	2970	2970	2970	2970	0
272	20240703	161600	336996950	2970	2970	2970	2970	6534
273	20240703	161500	336996950	2970	2970	2970	2970	0
274	20240703	161400	336996950	2970	2970	2970	2970	0
275	20240703	161300	336996950	2970	2970	2970	2970	0
276	20240703	161200	336996950	2970	2970	2970	2970	0
277	20240703	161100	336996950	2970	2970	2970	2970	0
278	20240703	161000	336996950	2970	2970	2970	2970	0
279	20240703	160900	336996950	2970	2970	2970	2970	0
280	20240703	160800	336996950	2970	2970	2970	2970	0
281	20240703	160700	336996950	2970	2970	2970	2970	0
282	20240703	160600	336996950	2970	2970	2970	2970	0
283	20240703	160500	336996950	2970	2970	2970	2970	0
284	20240703	160400	336996950	2970	2970	2970	2970	0
285	20240703	160300	336996950	2970	2970	2970	2970	0
286	20240703	160200	336996950	2970	2970	2970	2970	0
287	20240703	160100	336996950	2970	2970	2970	2970	0
288	20240703	160000	336996950	2970	2970	2970	2970	0
289	20240703	155900	336996950	2970	2970	2970	2970	0
290	20240703	155800	336996950	2970	2970	2970	2970	0
291	20240703	155700	336996950	2970	2970	2970	2970	0
292	20240703	155600	336996950	2970	2970	2970	2970	0
293	20240703	155500	336996950	2970	2970	2970	2970	0
294	20240703	155400	336996950	2970	2970	2970	2970	0
295	20240703	155300	336996950	2970	2970	2970	2970	0
296	20240703	155200	336996950	2970	2970	2970	2970	0
297	20240703	155100	336996950	2970	2970	2970	2970	0
298	20240703	155000	336996950	2970	2970	2970	2970	0
299	20240703	154900	336996950	2970	2970	2970	2970	0
300	20240703	154800	336996950	2970	2970	2970	2970	0
301	20240703	154700	336996950	2970	2970	2970	2970	0
302	20240703	154600	336996950	2970	2970	2970	2970	6534
303	20240703	154500	336996950	2970	2970	2970	2970	0
304	20240703	154400	336996950	2970	2970	2970	2970	0
305	20240703	154300	336996950	2970	2970	2970	2970	0
306	20240703	154200	336996950	2970	2970	2970	2970	0
307	20240703	154100	336996950	2970	2970	2970	2970	0
308	20240703	154000	336996950	2970	2970	2970	2970	0
309	20240703	153900	336996950	2970	2970	2970	2970	0
310	20240703	153800	336996950	2970	2970	2970	2970	0
311	20240703	153700	336996950	2970	2970	2970	2970	0
312	20240703	153600	336996950	2970	2970	2970	2970	0
313	20240703	153500	336996950	2970	2970	2970	2970	0
314	20240703	153400	336996950	2970	2970	2970	2970	0
315	20240703	153300	336996950	2970	2970	2970	2970	0
316	20240703	153200	336996950	2970	2970	2970	2970	0
317	20240703	153100	336996950	2970	2970	2970	2970	0
318	20240703	153000	336996950	2970	2970	2970	2970	6534
319	20240703	152900	317590970	2985	2985	2985	2985	0
320	20240703	152800	317590970	2985	2985	2985	2985	0
321	20240703	152700	317590970	2985	2985	2985	2985	0
322	20240703	152600	317590970	2985	2985	2985	2985	0
323	20240703	152500	317590970	2985	2985	2985	2985	0
324	20240703	152400	317590970	2985	2985	2985	2985	0
325	20240703	152300	317590970	2985	2985	2985	2985	0
326	20240703	152200	317590970	2985	2985	2985	2985	0
327	20240703	152100	317590970	2985	2985	2985	2985	0
328	20240703	152000	317590970	2985	2985	2985	2985	0
329	20240703	151900	317590970	2985	2985	2985	2975	175
330	20240703	151800	317070275	2975	2980	2980	2975	1354
331	20240703	151700	313042060	2980	2980	2980	2980	577
332	20240703	151600	311322600	2980	2980	2985	2980	164
333	20240703	151500	310833820	2985	2985	2985	2985	217
334	20240703	151400	310186075	2985	2985	2985	2985	0
335	20240703	151300	310186075	2985	2985	2985	2985	146
336	20240703	151200	309750265	2985	2985	2985	2985	2
337	20240703	151100	309744295	2985	2990	2990	2980	2386
338	20240703	151000	302627510	2995	2995	2995	2995	6
339	20240703	150900	302609540	2995	2995	2995	2995	0
340	20240703	150800	302609540	2995	3000	3000	2995	1249
341	20240703	150700	298868765	3000	2995	3000	2995	604
342	20240703	150600	297059775	3000	3000	3000	3000	0
343	20240703	150500	297059775	3000	3000	3000	3000	1
344	20240703	150400	297056775	2995	2995	2995	2995	200
345	20240703	150300	296457775	3000	3000	3000	3000	0
346	20240703	150200	296457775	3000	3000	3000	3000	199
347	20240703	150100	295860775	3000	2995	3000	2995	300
348	20240703	150000	294962270	3000	3000	3000	3000	0
349	20240703	145900	294962270	3000	2995	3000	2995	18
350	20240703	145800	294908355	3000	3000	3000	3000	0
351	20240703	145700	294908355	3000	3000	3000	3000	0
352	20240703	145600	294908355	3000	3000	3000	3000	0
353	20240703	145500	294908355	3000	3000	3000	3000	0
354	20240703	145400	294908355	3000	2990	3000	2990	813
355	20240703	145300	292477420	2995	2995	2995	2995	15
356	20240703	145200	292432495	3000	3000	3000	3000	40
357	20240703	145100	292312495	3000	3000	3000	3000	0
358	20240703	145000	292312495	3000	2995	3000	2995	396
359	20240703	144900	291126470	2995	2995	2995	2995	6
360	20240703	144800	291108500	2995	2995	2995	2995	32
361	20240703	144700	291012660	2980	2980	2980	2980	1
362	20240703	144600	291009680	2995	2995	2995	2995	10
363	20240703	144500	290979730	2995	2995	2995	2980	2116
364	20240703	144400	284670520	2995	2990	2995	2990	20
365	20240703	144300	284610690	2995	2995	2995	2995	21
366	20240703	144200	284547795	3000	3000	3000	3000	0
367	20240703	144100	284547795	3000	3000	3000	3000	0
368	20240703	144000	284547795	3000	3000	3000	3000	1
369	20240703	143900	284544795	2980	2990	2990	2980	4116
370	20240703	143800	272265605	3000	2990	3000	2990	2
371	20240703	143700	272259615	2990	2990	2990	2990	4
372	20240703	143600	272247655	3005	3005	3005	3005	0
373	20240703	143500	272247655	3005	3000	3005	3000	500
374	20240703	143400	270746580	3000	3000	3000	3000	0
375	20240703	143300	270746580	3000	3000	3000	3000	0
376	20240703	143200	270746580	3000	3000	3000	3000	1000
377	20240703	143100	267746580	3000	2995	3000	2990	2962
378	20240703	143000	258883965	3000	3000	3000	3000	0
379	20240703	142900	258883965	3000	3000	3000	3000	0
380	20240703	142800	258883965	3000	3000	3000	3000	5
381	20240703	142700	258868965	3000	3000	3000	3000	0
382	20240703	142600	258868965	3000	2990	3000	2990	145
383	20240703	142500	258434385	2995	2995	2995	2995	5
384	20240703	142400	258419410	2990	2995	2995	2990	331
385	20240703	142300	257429570	3000	3000	3000	3000	0
386	20240703	142200	257429570	3000	3000	3000	3000	0
387	20240703	142100	257429570	3000	3000	3000	3000	0
388	20240703	142000	257429570	3000	3000	3000	3000	0
389	20240703	141900	257429570	3000	3000	3000	3000	1
390	20240703	141800	257426570	2990	2990	2990	2990	0
391	20240703	141700	257426570	2990	3000	3000	2990	136
392	20240703	141600	257019620	3000	2995	3000	2995	11
393	20240703	141500	256986670	2995	2995	2995	2995	1
394	20240703	141400	256983675	2995	2995	2995	2995	0
395	20240703	141300	256983675	2995	2995	2995	2995	0
396	20240703	141200	256983675	2995	2995	2995	2995	101
397	20240703	141100	256681180	2995	2995	2995	2995	0
398	20240703	141000	256681180	2995	2995	2995	2995	0
399	20240703	140900	256681180	2995	2995	2995	2995	0
400	20240703	140800	256681180	2995	2995	2995	2995	0
401	20240703	140700	256681180	2995	2995	2995	2995	1
402	20240703	140600	256678185	2990	3000	3000	2990	538
403	20240703	140500	255067070	2995	2995	2995	2995	20
404	20240703	140400	255007170	2995	2995	2995	2995	0
405	20240703	140300	255007170	2995	2995	2995	2995	46
406	20240703	140200	254869400	2995	2995	2995	2995	58
407	20240703	140100	254695690	2995	2995	3000	2995	71
408	20240703	140000	254483040	2995	2995	2995	2995	20
409	20240703	135900	254423140	2995	2995	2995	2995	19
410	20240703	135800	254366235	3000	2995	3000	2995	126
411	20240703	135700	253988860	3000	3000	3000	3000	0
412	20240703	135600	253988860	3000	3000	3000	3000	0
413	20240703	135500	253988860	3000	3000	3000	3000	0
414	20240703	135400	253988860	3000	3000	3000	3000	0
415	20240703	135300	253988860	3000	3000	3000	3000	21
416	20240703	135200	253925860	3000	3000	3000	3000	0
417	20240703	135100	253925860	3000	3000	3000	3000	0
418	20240703	135000	253925860	3000	3000	3000	3000	0
419	20240703	134900	253925860	3000	3000	3000	3000	0
420	20240703	134800	253925860	3000	3000	3000	3000	0
421	20240703	134700	253925860	3000	3000	3000	3000	0
422	20240703	134600	253925860	3000	3000	3000	3000	0
423	20240703	134500	253925860	3000	2995	3000	2995	157
424	20240703	134400	253455640	2995	2995	2995	2995	4
425	20240703	134300	253443660	3000	3000	3000	3000	1
426	20240703	134200	253440660	2995	2995	2995	2995	2
427	20240703	134100	253434670	3000	2995	3000	2990	2001
428	20240703	134000	247451650	3000	3000	3000	3000	0
429	20240703	133900	247451650	3000	3000	3000	3000	0
430	20240703	133800	247451650	3000	2995	3000	2995	16
431	20240703	133700	247403725	3000	3000	3000	3000	0
432	20240703	133600	247403725	3000	3000	3000	3000	0
433	20240703	133500	247403725	3000	3000	3000	3000	409
434	20240703	133400	246176725	3000	3000	3000	3000	0
435	20240703	133300	246176725	3000	3000	3000	3000	0
436	20240703	133200	246176725	3000	3000	3000	3000	1249
437	20240703	133100	242429725	3005	3000	3005	3000	34
438	20240703	133000	242327720	3005	3000	3005	3000	181
439	20240703	132900	241784715	3005	3000	3005	3000	57
440	20240703	132800	241613655	3005	3005	3005	3005	1
441	20240703	132700	241610650	3000	3005	3005	3000	1036
442	20240703	132600	238502645	3000	3005	3005	3000	2041
443	20240703	132500	232379640	3000	3000	3000	3000	0
444	20240703	132400	232379640	3000	3000	3000	2995	1345
445	20240703	132300	228344790	2995	2995	2995	2995	51
446	20240703	132200	228192045	3000	2995	3000	2990	6014
447	20240703	132100	210210110	2995	2995	2995	2995	31
448	20240703	132000	210117265	3000	3000	3000	3000	0
449	20240703	131900	210117265	3000	2995	3000	2995	405
450	20240703	131800	208904265	3000	3000	3000	3000	1
451	20240703	131700	208901265	2995	2995	2995	2995	105
452	20240703	131600	208586790	3000	2995	3000	2995	29
453	20240703	131500	208499930	3000	3000	3000	3000	1
454	20240703	131400	208496930	3000	3000	3000	3000	0
455	20240703	131300	208496930	3000	3000	3000	3000	0
456	20240703	131200	208496930	3000	3000	3000	3000	0
457	20240703	131100	208496930	3000	3000	3000	3000	10
458	20240703	131000	208466930	3000	3000	3000	3000	0
459	20240703	130900	208466930	3000	3000	3000	3000	0
460	20240703	130800	208466930	3000	3000	3000	3000	15
461	20240703	130700	208421930	3000	3000	3000	3000	2
462	20240703	130600	208415930	3000	3000	3000	3000	15
463	20240703	130500	208370930	3000	3000	3000	3000	1
464	20240703	130400	208367930	3000	3000	3000	3000	0
465	20240703	130300	208367930	3000	3000	3000	3000	4
466	20240703	130200	208355930	3000	3000	3000	3000	422
467	20240703	130100	207089930	3005	3005	3005	3005	0
468	20240703	130000	207089930	3005	3005	3005	3005	0
469	20240703	125900	207089930	3005	3005	3005	3005	0
470	20240703	125800	207089930	3005	3000	3005	3000	5
471	20240703	125700	207074925	3000	3000	3000	3000	238
472	20240703	125600	206360925	3005	3005	3005	3005	1
473	20240703	125500	206357920	3000	3000	3000	3000	267
474	20240703	125400	205556920	3005	3005	3005	3005	0
475	20240703	125300	205556920	3005	2995	3005	2995	1510
476	20240703	125200	201034415	3000	3000	3000	3000	1
477	20240703	125100	201031415	3000	3000	3000	3000	99
478	20240703	125000	200734415	3000	3000	3000	3000	501
479	20240703	124900	199231415	3000	3000	3000	3000	0
480	20240703	124800	199231415	3000	3000	3000	3000	0
481	20240703	124700	199231415	3000	3000	3000	3000	50
482	20240703	124600	199081415	3005	3005	3005	3005	0
483	20240703	124500	199081415	3005	3005	3005	3005	0
484	20240703	124400	199081415	3005	3005	3005	3005	0
485	20240703	124300	199081415	3005	3005	3005	3005	0
486	20240703	124200	199081415	3005	3005	3005	3005	1
487	20240703	124100	199078410	3000	3000	3000	3000	57
488	20240703	124000	198907410	3000	3000	3000	3000	1101
489	20240703	123900	195604410	3000	3000	3000	3000	6
490	20240703	123800	195586410	3000	3000	3000	3000	200
491	20240703	123700	194986410	3005	3005	3005	3005	0
492	20240703	123600	194986410	3005	3000	3005	3000	501
493	20240703	123500	193483405	3005	3005	3005	3005	0
494	20240703	123400	193483405	3005	3000	3005	3000	21
495	20240703	123300	193420400	3010	3010	3010	3010	0
496	20240703	123200	193420400	3010	3010	3010	3010	4
497	20240703	123100	193408360	3010	3010	3010	3010	0
498	20240703	123000	193408360	3010	3010	3010	3010	0
499	20240703	122900	193408360	3010	3010	3010	3010	0
500	20240703	122800	193408360	3010	3010	3010	3010	0
501	20240703	122700	193408360	3010	3010	3010	3010	0
502	20240703	122600	193408360	3010	3010	3010	3010	0
503	20240703	122500	193408360	3010	3010	3010	3010	0
504	20240703	122400	193408360	3010	3010	3010	3010	1
505	20240703	122300	193405350	3000	3005	3005	3000	760
506	20240703	122200	191124870	3010	3010	3010	3010	1
507	20240703	122100	191121860	3000	3000	3000	3000	0
508	20240703	122000	191121860	3000	3000	3000	3000	0
509	20240703	121900	191121860	3000	3000	3000	3000	34
510	20240703	121800	191019860	3010	3005	3010	3005	400
511	20240703	121700	189816435	3005	3000	3005	3000	1201
512	20240703	121600	186210700	3000	3000	3000	3000	100
513	20240703	121500	185910700	3000	3000	3000	3000	0
514	20240703	121400	185910700	3000	3000	3000	3000	4
515	20240703	121300	185898700	3000	3000	3000	3000	0
516	20240703	121200	185898700	3000	3000	3000	3000	0
517	20240703	121100	185898700	3000	3000	3000	3000	1
518	20240703	121000	185895700	2995	2995	2995	2995	0
519	20240703	120900	185895700	2995	2995	2995	2995	0
520	20240703	120800	185895700	2995	2995	2995	2995	41
521	20240703	120700	185772905	2995	2995	2995	2995	0
522	20240703	120600	185772905	2995	2995	2995	2995	10
523	20240703	120500	185742955	2995	2995	2995	2995	9
524	20240703	120400	185716000	2995	2995	2995	2995	4
525	20240703	120300	185704020	2995	2995	2995	2995	346
526	20240703	120200	184667750	2995	2995	2995	2995	141
527	20240703	120100	184245455	3000	3000	3000	3000	101
528	20240703	120000	183942455	3000	3000	3000	3000	0
529	20240703	115900	183942455	3000	3000	3000	3000	100
530	20240703	115800	183642455	3005	3005	3005	3005	0
531	20240703	115700	183642455	3005	3005	3005	3005	0
532	20240703	115600	183642455	3005	3005	3005	3005	0
533	20240703	115500	183642455	3005	3005	3005	3005	1
534	20240703	115400	183639450	3005	3005	3005	3005	1
535	20240703	115300	183636445	2990	2990	2990	2990	1473
536	20240703	115200	179232175	3000	3000	3000	3000	0
537	20240703	115100	179232175	3000	3000	3000	3000	223
538	20240703	115000	178563175	2990	2990	2990	2990	60
539	20240703	114900	178383775	2990	2990	2990	2990	0
540	20240703	114800	178383775	2990	2990	2990	2990	0
541	20240703	114700	178383775	2990	2990	2990	2990	0
542	20240703	114600	178383775	2990	2990	2990	2990	0
543	20240703	114500	178383775	2990	2990	2990	2990	0
544	20240703	114400	178383775	2990	2990	2990	2990	5778
545	20240703	114300	161107555	2990	2990	2990	2990	10
546	20240703	114200	161077655	2990	2990	2990	2990	50
547	20240703	114100	160928155	2990	2990	2990	2990	0
548	20240703	114000	160928155	2990	2990	2990	2990	5
549	20240703	113900	160913205	2990	2990	2990	2990	10
550	20240703	113800	160883305	2990	2985	2990	2985	106
551	20240703	113700	160566865	2990	2990	2990	2990	6
552	20240703	113600	160548925	2990	2990	2990	2990	10
553	20240703	113500	160519025	2990	2990	2990	2990	0
554	20240703	113400	160519025	2990	2990	2990	2990	0
555	20240703	113300	160519025	2990	2985	2990	2980	2025
556	20240703	113200	154476085	2990	2990	2990	2990	5
557	20240703	113100	154461135	2990	2990	2990	2990	0
558	20240703	113000	154461135	2990	2990	2990	2990	0
559	20240703	112900	154461135	2990	2990	2990	2990	96
560	20240703	112800	154174095	2990	2990	2990	2990	0
561	20240703	112700	154174095	2990	2990	2990	2990	0
562	20240703	112600	154174095	2990	2990	2990	2990	501
563	20240703	112500	152676105	2985	2990	2990	2985	225
564	20240703	112400	152004355	2990	2990	2990	2990	0
565	20240703	112300	152004355	2990	2990	2990	2990	0
566	20240703	112200	152004355	2990	2985	2990	2985	29
567	20240703	112100	151917785	2990	2990	2990	2990	0
568	20240703	112000	151917785	2990	2990	2990	2990	0
569	20240703	111900	151917785	2990	2990	2990	2990	0
570	20240703	111800	151917785	2990	2990	2990	2990	1011
571	20240703	111700	148894895	2990	2990	2990	2990	0
572	20240703	111600	148894895	2990	2990	2990	2990	1000
573	20240703	111500	145904895	2990	2990	2990	2985	1578
574	20240703	111400	141194555	2990	2990	2990	2990	0
575	20240703	111300	141194555	2990	2985	2990	2985	301
576	20240703	111200	140296065	2985	2985	2985	2985	0
577	20240703	111100	140296065	2985	2990	2990	2985	142
578	20240703	111000	139872190	2985	2985	2985	2985	28
579	20240703	110900	139788610	2990	2990	2990	2990	0
580	20240703	110800	139788610	2990	2990	2990	2990	0
581	20240703	110700	139788610	2990	2990	2990	2990	0
582	20240703	110600	139788610	2990	2990	2990	2990	0
583	20240703	110500	139788610	2990	2990	2990	2990	0
584	20240703	110400	139788610	2990	2990	2990	2990	0
585	20240703	110300	139788610	2990	2990	2990	2990	0
586	20240703	110200	139788610	2990	2990	2990	2990	0
587	20240703	110100	139788610	2990	2990	2990	2990	378
588	20240703	110000	138658390	2985	2985	2985	2985	1169
589	20240703	105900	135168925	2985	2985	2985	2980	30
590	20240703	105800	135079515	2980	2985	2985	2980	2
591	20240703	105700	135073550	2980	2980	2980	2980	61
592	20240703	105600	134891770	2985	2985	2985	2985	0
593	20240703	105500	134891770	2985	2985	2985	2985	401
594	20240703	105400	133694785	2990	2990	2990	2990	100
595	20240703	105300	133395785	2990	2990	2990	2990	0
596	20240703	105200	133395785	2990	2990	2990	2990	0
597	20240703	105100	133395785	2990	2985	2990	2985	201
598	20240703	105000	132795795	2990	2990	2990	2985	131
599	20240703	104900	132404255	2990	2985	2990	2985	151
600	20240703	104800	131953515	2985	2985	2985	2985	150
601	20240703	104700	131505765	2985	2985	2985	2985	0
602	20240703	104600	131505765	2985	2985	2985	2985	156
603	20240703	104500	131040105	2985	2985	2985	2985	0
604	20240703	104400	131040105	2985	2985	2985	2985	0
605	20240703	104300	131040105	2985	2985	2985	2985	64
606	20240703	104200	130849065	2985	2985	2985	2985	16
607	20240703	104100	130801305	2980	2990	2990	2980	416
608	20240703	104000	129559875	2985	2985	2990	2985	197
609	20240703	103900	128971825	2985	2985	2985	2985	122
610	20240703	103800	128607655	2985	2985	2985	2985	0
611	20240703	103700	128607655	2985	2985	2985	2985	2
612	20240703	103600	128601685	2985	2985	2985	2985	0
613	20240703	103500	128601685	2985	2985	2985	2985	0
614	20240703	103400	128601685	2985	2985	2985	2985	0
615	20240703	103300	128601685	2985	2980	2985	2980	105
616	20240703	103200	128288780	2980	2980	2980	2980	270
617	20240703	103100	127484180	2980	2980	2980	2980	635
618	20240703	103000	125591880	2980	2975	2980	2975	29
619	20240703	102900	125505600	2975	2980	2980	2975	86
620	20240703	102800	125249745	2975	2980	2980	2975	1000
621	20240703	102700	122269925	2985	2985	2985	2985	0
622	20240703	102600	122269925	2985	2985	2985	2985	30
623	20240703	102500	122180375	2985	2985	2985	2985	40
624	20240703	102400	122060975	2985	2985	2985	2975	5162
625	20240703	102300	106685895	2985	2980	2985	2980	22
626	20240703	102200	106620235	2985	2990	2990	2985	78
627	20240703	102100	106387315	2980	2980	2980	2980	61
628	20240703	102000	106205535	2990	2990	2990	2990	1
629	20240703	101900	106202545	2980	2985	2985	2980	1167
630	20240703	101800	102719140	2985	2985	2985	2985	42
631	20240703	101700	102593770	2985	2995	2995	2985	4477
632	20240703	101600	89222625	2990	2995	2995	2990	1287
633	20240703	101500	85374320	3000	3000	3000	3000	0
634	20240703	101400	85374320	3000	2995	3000	2990	401
635	20240703	101300	84174930	3000	3000	3000	2995	1780
636	20240703	101200	78842325	3005	3005	3005	3005	3
637	20240703	101100	78833310	3005	3000	3005	3000	27
638	20240703	101000	78752305	3000	3000	3000	3000	586
639	20240703	100900	76994305	3005	3005	3005	3005	1
640	20240703	100800	76991300	3000	3000	3000	3000	100
641	20240703	100700	76691300	3005	3005	3005	3005	7
642	20240703	100600	76670265	2995	2995	2995	2995	12
643	20240703	100500	76634325	3000	3000	3000	3000	330
644	20240703	100400	75644325	3005	3005	3005	3005	2
645	20240703	100300	75638315	3000	3000	3000	3000	1028
646	20240703	100200	72554315	3005	3005	3005	3005	55
647	20240703	100100	72389040	3005	3005	3005	3000	227
648	20240703	100000	71707905	3005	3005	3005	3005	206
649	20240703	095900	71088875	3005	3005	3005	3005	314
650	20240703	095800	70145305	3005	3005	3005	3000	547
651	20240703	095700	68504235	3005	3005	3005	3005	91
652	20240703	095600	68230780	3010	3010	3010	3010	2
653	20240703	095500	68224760	3010	3010	3010	3010	15
654	20240703	095400	68179610	3010	3010	3010	3010	1
655	20240703	095300	68176600	3010	3010	3010	3010	400
656	20240703	095200	66972600	3010	3005	3010	3005	300
657	20240703	095100	66070660	3010	3010	3010	3010	0
658	20240703	095000	66070660	3010	3000	3010	3000	860
659	20240703	094900	63487060	3000	3000	3000	3000	99
660	20240703	094800	63190060	3000	3000	3000	3000	0
661	20240703	094700	63190060	3000	3010	3010	2995	4305
662	20240703	094600	50275185	3000	3005	3005	3000	2342
663	20240703	094500	43244140	3010	3010	3010	3010	0
664	20240703	094400	43244140	3010	3010	3010	3010	10
665	20240703	094300	43214040	3010	3010	3010	3010	0
666	20240703	094200	43214040	3010	3010	3010	3010	0
667	20240703	094100	43214040	3010	3010	3010	3010	0
668	20240703	094000	43214040	3010	3010	3010	3010	5
669	20240703	093900	43198990	3010	3010	3010	3010	5
670	20240703	093800	43183940	3015	3015	3015	3015	0
671	20240703	093700	43183940	3015	3015	3015	3015	1
672	20240703	093600	43180925	3005	3005	3005	3005	220
673	20240703	093500	42519825	3005	3010	3010	3005	1216
674	20240703	093400	38864080	3010	3010	3010	3010	13
675	20240703	093300	38824950	3010	3010	3010	3010	21
676	20240703	093200	38761740	3005	3005	3005	3005	465
677	20240703	093100	37364415	3010	3005	3010	3005	130
678	20240703	093000	36973735	3010	3010	3010	3010	0
679	20240703	092900	36973735	3010	3010	3010	3010	1096
680	20240703	092800	33674775	3010	3010	3010	3010	142
681	20240703	092700	33247355	3015	3015	3015	3015	15
682	20240703	092600	33202130	3015	3015	3015	3015	17
683	20240703	092500	33150875	3015	3015	3015	3015	1
684	20240703	092400	33147860	3010	3015	3015	3010	11
685	20240703	092300	33114700	3015	3015	3015	3015	1
686	20240703	092200	33111685	3010	3015	3015	3010	28
687	20240703	092100	33027290	3015	3015	3015	3015	0
688	20240703	092000	33027290	3015	3015	3015	3015	0
689	20240703	091900	33027290	3015	3015	3015	3015	0
690	20240703	091800	33027290	3015	3015	3015	3015	5
691	20240703	091700	33012215	3015	3010	3015	3010	5
692	20240703	091600	32997160	3015	3015	3015	3015	0
693	20240703	091500	32997160	3015	3015	3015	3015	1
694	20240703	091400	32994145	3015	3015	3015	3015	100
695	20240703	091300	32692645	3015	3015	3015	3015	110
696	20240703	091200	32360995	3020	3020	3020	3020	5
697	20240703	091100	32345895	3010	3010	3020	3010	138
698	20240703	091000	31930505	3020	3020	3020	3020	2
699	20240703	090900	31924465	3020	3015	3020	3010	906
700	20240703	090800	29197365	3010	3010	3010	3010	0
701	20240703	090700	29197365	3010	3010	3010	3010	1769
702	20240703	090600	23872675	3010	3010	3010	2995	241
703	20240703	090500	23150835	3010	2995	3010	2990	1093
704	20240703	090400	19881550	3010	3010	3010	3010	0
705	20240703	090300	19881550	3010	3010	3010	3010	1
706	20240703	090200	19878540	3010	3005	3010	2990	5432
707	20240703	090100	3624040	3010	3010	3010	3010	300
708	20240703	090000	2721040	3010	3010	3010	3010	904