KissMeData/045060/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193200	34434415	2860	2860	2860	2860	121
3	20240703	193100	34434415	2860	2860	2860	2860	0
4	20240703	193000	34434415	2860	2860	2860	2860	0
5	20240703	192900	34434415	2860	2860	2860	2860	0
6	20240703	192800	34434415	2860	2860	2860	2860	0
7	20240703	192700	34434415	2860	2860	2860	2860	0
8	20240703	192600	34434415	2860	2860	2860	2860	0
9	20240703	192500	34434415	2860	2860	2860	2860	0
10	20240703	192400	34434415	2860	2860	2860	2860	0
11	20240703	192300	34434415	2860	2860	2860	2860	0
12	20240703	192200	34434415	2860	2860	2860	2860	0
13	20240703	192100	34434415	2860	2860	2860	2860	0
14	20240703	192000	34434415	2860	2860	2860	2860	0
15	20240703	191900	34434415	2860	2860	2860	2860	0
16	20240703	191800	34434415	2860	2860	2860	2860	0
17	20240703	191700	34434415	2860	2860	2860	2860	0
18	20240703	191600	34434415	2860	2860	2860	2860	0
19	20240703	191500	34434415	2860	2860	2860	2860	0
20	20240703	191400	34434415	2860	2860	2860	2860	0
21	20240703	191300	34434415	2860	2860	2860	2860	0
22	20240703	191200	34434415	2860	2860	2860	2860	0
23	20240703	191100	34434415	2860	2860	2860	2860	0
24	20240703	191000	34434415	2860	2860	2860	2860	0
25	20240703	190900	34434415	2860	2860	2860	2860	0
26	20240703	190800	34434415	2860	2860	2860	2860	0
27	20240703	190700	34434415	2860	2860	2860	2860	0
28	20240703	190600	34434415	2860	2860	2860	2860	0
29	20240703	190500	34434415	2860	2860	2860	2860	0
30	20240703	190400	34434415	2860	2860	2860	2860	0
31	20240703	190300	34434415	2860	2860	2860	2860	0
32	20240703	190200	34434415	2860	2860	2860	2860	121
33	20240703	190100	34434415	2860	2860	2860	2860	0
34	20240703	190000	34434415	2860	2860	2860	2860	0
35	20240703	185900	34434415	2860	2860	2860	2860	0
36	20240703	185800	34434415	2860	2860	2860	2860	0
37	20240703	185700	34434415	2860	2860	2860	2860	0
38	20240703	185600	34434415	2860	2860	2860	2860	0
39	20240703	185500	34434415	2860	2860	2860	2860	0
40	20240703	185400	34434415	2860	2860	2860	2860	0
41	20240703	185300	34434415	2860	2860	2860	2860	0
42	20240703	185200	34434415	2860	2860	2860	2860	0
43	20240703	185100	34434415	2860	2860	2860	2860	0
44	20240703	185000	34434415	2860	2860	2860	2860	0
45	20240703	184900	34434415	2860	2860	2860	2860	0
46	20240703	184800	34434415	2860	2860	2860	2860	0
47	20240703	184700	34434415	2860	2860	2860	2860	0
48	20240703	184600	34434415	2860	2860	2860	2860	0
49	20240703	184500	34434415	2860	2860	2860	2860	0
50	20240703	184400	34434415	2860	2860	2860	2860	0
51	20240703	184300	34434415	2860	2860	2860	2860	0
52	20240703	184200	34434415	2860	2860	2860	2860	0
53	20240703	184100	34434415	2860	2860	2860	2860	0
54	20240703	184000	34434415	2860	2860	2860	2860	0
55	20240703	183900	34434415	2860	2860	2860	2860	0
56	20240703	183800	34434415	2860	2860	2860	2860	0
57	20240703	183700	34434415	2860	2860	2860	2860	0
58	20240703	183600	34434415	2860	2860	2860	2860	0
59	20240703	183500	34434415	2860	2860	2860	2860	0
60	20240703	183400	34434415	2860	2860	2860	2860	0
61	20240703	183300	34434415	2860	2860	2860	2860	0
62	20240703	183200	34434415	2860	2860	2860	2860	121
63	20240703	183100	34434415	2860	2860	2860	2860	0
64	20240703	183000	34434415	2860	2860	2860	2860	0
65	20240703	182900	34434415	2860	2860	2860	2860	0
66	20240703	182800	34434415	2860	2860	2860	2860	0
67	20240703	182700	34434415	2860	2860	2860	2860	0
68	20240703	182600	34434415	2860	2860	2860	2860	0
69	20240703	182500	34434415	2860	2860	2860	2860	0
70	20240703	182400	34434415	2860	2860	2860	2860	0
71	20240703	182300	34434415	2860	2860	2860	2860	0
72	20240703	182200	34434415	2860	2860	2860	2860	0
73	20240703	182100	34434415	2860	2860	2860	2860	0
74	20240703	182000	34434415	2860	2860	2860	2860	0
75	20240703	181900	34434415	2860	2860	2860	2860	0
76	20240703	181800	34434415	2860	2860	2860	2860	0
77	20240703	181700	34434415	2860	2860	2860	2860	0
78	20240703	181600	34434415	2860	2860	2860	2860	0
79	20240703	181500	34434415	2860	2860	2860	2860	0
80	20240703	181400	34434415	2860	2860	2860	2860	0
81	20240703	181300	34434415	2860	2860	2860	2860	0
82	20240703	181200	34434415	2860	2860	2860	2860	0
83	20240703	181100	34434415	2860	2860	2860	2860	0
84	20240703	181000	34434415	2860	2860	2860	2860	0
85	20240703	180900	34434415	2860	2860	2860	2860	0
86	20240703	180800	34434415	2860	2860	2860	2860	0
87	20240703	180700	34434415	2860	2860	2860	2860	0
88	20240703	180600	34434415	2860	2860	2860	2860	0
89	20240703	180500	34434415	2860	2860	2860	2860	0
90	20240703	180400	34434415	2860	2860	2860	2860	0
91	20240703	180300	34434415	2860	2860	2860	2860	0
92	20240703	180200	34434415	2860	2860	2860	2860	121
93	20240703	180100	34434415	2860	2860	2860	2860	0
94	20240703	180000	34434415	2860	2860	2860	2860	0
95	20240703	175900	34434415	2860	2860	2860	2860	0
96	20240703	175800	34434415	2860	2860	2860	2860	0
97	20240703	175700	34434415	2860	2860	2860	2860	0
98	20240703	175600	34434415	2860	2860	2860	2860	0
99	20240703	175500	34434415	2860	2860	2860	2860	0
100	20240703	175400	34434415	2860	2860	2860	2860	0
101	20240703	175300	34434415	2860	2860	2860	2860	0
102	20240703	175200	34434415	2860	2860	2860	2860	0
103	20240703	175100	34434415	2860	2860	2860	2860	0
104	20240703	175000	34434415	2860	2860	2860	2860	0
105	20240703	174900	34434415	2860	2860	2860	2860	0
106	20240703	174800	34434415	2860	2860	2860	2860	0
107	20240703	174700	34434415	2860	2860	2860	2860	0
108	20240703	174600	34434415	2860	2860	2860	2860	0
109	20240703	174500	34434415	2860	2860	2860	2860	0
110	20240703	174400	34434415	2860	2860	2860	2860	0
111	20240703	174300	34434415	2860	2860	2860	2860	0
112	20240703	174200	34434415	2860	2860	2860	2860	0
113	20240703	174100	34434415	2860	2860	2860	2860	0
114	20240703	174000	34434415	2860	2860	2860	2860	0
115	20240703	173900	34434415	2860	2860	2860	2860	0
116	20240703	173800	34434415	2860	2860	2860	2860	0
117	20240703	173700	34434415	2860	2860	2860	2860	0
118	20240703	173600	34434415	2860	2860	2860	2860	0
119	20240703	173500	34434415	2860	2860	2860	2860	0
120	20240703	173400	34434415	2860	2860	2860	2860	0
121	20240703	173300	34434415	2860	2860	2860	2860	0
122	20240703	173200	34434415	2860	2860	2860	2860	121
123	20240703	173100	34434415	2860	2860	2860	2860	0
124	20240703	173000	34434415	2860	2860	2860	2860	0
125	20240703	172900	34434415	2860	2860	2860	2860	0
126	20240703	172800	34434415	2860	2860	2860	2860	0
127	20240703	172700	34434415	2860	2860	2860	2860	0
128	20240703	172600	34434415	2860	2860	2860	2860	0
129	20240703	172500	34434415	2860	2860	2860	2860	0
130	20240703	172400	34434415	2860	2860	2860	2860	0
131	20240703	172300	34434415	2860	2860	2860	2860	0
132	20240703	172200	34434415	2860	2860	2860	2860	0
133	20240703	172100	34434415	2860	2860	2860	2860	0
134	20240703	172000	34434415	2860	2860	2860	2860	0
135	20240703	171900	34434415	2860	2860	2860	2860	0
136	20240703	171800	34434415	2860	2860	2860	2860	0
137	20240703	171700	34434415	2860	2860	2860	2860	0
138	20240703	171600	34434415	2860	2860	2860	2860	0
139	20240703	171500	34434415	2860	2860	2860	2860	0
140	20240703	171400	34434415	2860	2860	2860	2860	0
141	20240703	171300	34434415	2860	2860	2860	2860	0
142	20240703	171200	34434415	2860	2860	2860	2860	0
143	20240703	171100	34434415	2860	2860	2860	2860	0
144	20240703	171000	34434415	2860	2860	2860	2860	0
145	20240703	170900	34434415	2860	2860	2860	2860	0
146	20240703	170800	34434415	2860	2860	2860	2860	0
147	20240703	170700	34434415	2860	2860	2860	2860	0
148	20240703	170600	34434415	2860	2860	2860	2860	0
149	20240703	170500	34434415	2860	2860	2860	2860	0
150	20240703	170400	34434415	2860	2860	2860	2860	0
151	20240703	170300	34434415	2860	2860	2860	2860	0
152	20240703	170200	34434415	2860	2860	2860	2860	121
153	20240703	170100	34434415	2860	2860	2860	2860	0
154	20240703	170000	34434415	2860	2860	2860	2860	0
155	20240703	165900	34434415	2860	2860	2860	2860	0
156	20240703	165800	34434415	2860	2860	2860	2860	0
157	20240703	165700	34434415	2860	2860	2860	2860	0
158	20240703	165600	34434415	2860	2860	2860	2860	0
159	20240703	165500	34434415	2860	2860	2860	2860	0
160	20240703	165400	34434415	2860	2860	2860	2860	0
161	20240703	165300	34434415	2860	2860	2860	2860	0
162	20240703	165200	34434415	2860	2860	2860	2860	0
163	20240703	165100	34434415	2860	2860	2860	2860	0
164	20240703	165000	34434415	2860	2860	2860	2860	0
165	20240703	164900	34434415	2860	2860	2860	2860	0
166	20240703	164800	34434415	2860	2860	2860	2860	0
167	20240703	164700	34434415	2860	2860	2860	2860	0
168	20240703	164600	34434415	2860	2860	2860	2860	0
169	20240703	164500	34434415	2860	2860	2860	2860	0
170	20240703	164400	34434415	2860	2860	2860	2860	0
171	20240703	164300	34434415	2860	2860	2860	2860	0
172	20240703	164200	34434415	2860	2860	2860	2860	0
173	20240703	164100	34434415	2860	2860	2860	2860	0
174	20240703	164000	34434415	2860	2860	2860	2860	0
175	20240703	163900	34434415	2860	2860	2860	2860	0
176	20240703	163800	34434415	2860	2860	2860	2860	0
177	20240703	163700	34434415	2860	2860	2860	2860	0
178	20240703	163600	34434415	2860	2860	2860	2860	0
179	20240703	163500	34434415	2860	2860	2860	2860	0
180	20240703	163400	34434415	2860	2860	2860	2860	0
181	20240703	163300	34434415	2860	2860	2860	2860	0
182	20240703	163200	34434415	2860	2860	2860	2860	121
183	20240703	163100	34434415	2860	2860	2860	2860	0
184	20240703	163000	34434415	2860	2860	2860	2860	0
185	20240703	162900	34434415	2860	2860	2860	2860	0
186	20240703	162800	34434415	2860	2860	2860	2860	0
187	20240703	162700	34434415	2860	2860	2860	2860	0
188	20240703	162600	34434415	2860	2860	2860	2860	0
189	20240703	162500	34434415	2860	2860	2860	2860	0
190	20240703	162400	34434415	2860	2860	2860	2860	0
191	20240703	162300	34434415	2860	2860	2860	2860	0
192	20240703	162200	34434415	2860	2860	2860	2860	0
193	20240703	162100	34434415	2860	2860	2860	2860	0
194	20240703	162000	34434415	2860	2860	2860	2860	0
195	20240703	161900	34434415	2860	2860	2860	2860	0
196	20240703	161800	34434415	2860	2860	2860	2860	0
197	20240703	161700	34434415	2860	2860	2860	2860	0
198	20240703	161600	34434415	2860	2860	2860	2860	0
199	20240703	161500	34434415	2860	2860	2860	2860	0
200	20240703	161400	34434415	2860	2860	2860	2860	0
201	20240703	161300	34434415	2860	2860	2860	2860	0
202	20240703	161200	34434415	2860	2860	2860	2860	0
203	20240703	161100	34434415	2860	2860	2860	2860	0
204	20240703	161000	34434415	2860	2860	2860	2860	0
205	20240703	160900	34434415	2860	2860	2860	2860	0
206	20240703	160800	34434415	2860	2860	2860	2860	0
207	20240703	160700	34434415	2860	2860	2860	2860	0
208	20240703	160600	34434415	2860	2860	2860	2860	0
209	20240703	160500	34434415	2860	2860	2860	2860	0
210	20240703	160400	34434415	2860	2860	2860	2860	0
211	20240703	160300	34434415	2860	2860	2860	2860	0
212	20240703	160200	34434415	2860	2860	2860	2860	121
213	20240703	160100	34434415	2860	2860	2860	2860	0
214	20240703	160000	34434415	2860	2860	2860	2860	0
215	20240703	155900	34434415	2860	2860	2860	2860	0
216	20240703	155800	34434415	2860	2860	2860	2860	0
217	20240703	155700	34434415	2860	2860	2860	2860	0
218	20240703	155600	34434415	2860	2860	2860	2860	0
219	20240703	155500	34434415	2860	2860	2860	2860	0
220	20240703	155400	34434415	2860	2860	2860	2860	0
221	20240703	155300	34434415	2860	2860	2860	2860	0
222	20240703	155200	34434415	2860	2860	2860	2860	0
223	20240703	155100	34434415	2860	2860	2860	2860	0
224	20240703	155000	34434415	2860	2860	2860	2860	0
225	20240703	154900	34434415	2860	2860	2860	2860	0
226	20240703	154800	34434415	2860	2860	2860	2860	0
227	20240703	154700	34434415	2860	2860	2860	2860	0
228	20240703	154600	34434415	2860	2860	2860	2860	0
229	20240703	154500	34434415	2860	2860	2860	2860	0
230	20240703	154400	34434415	2860	2860	2860	2860	0
231	20240703	154300	34434415	2860	2860	2860	2860	0
232	20240703	154200	34434415	2860	2860	2860	2860	0
233	20240703	154100	34434415	2860	2860	2860	2860	0
234	20240703	154000	34434415	2860	2860	2860	2860	0
235	20240703	153900	34434415	2860	2860	2860	2860	0
236	20240703	153800	34434415	2860	2860	2860	2860	0
237	20240703	153700	34434415	2860	2860	2860	2860	0
238	20240703	153600	34434415	2860	2860	2860	2860	0
239	20240703	153500	34434415	2860	2860	2860	2860	0
240	20240703	153400	34434415	2860	2860	2860	2860	0
241	20240703	153300	34434415	2860	2860	2860	2860	0
242	20240703	153200	34434415	2860	2860	2860	2860	121
243	20240703	153100	34434415	2860	2860	2860	2860	0
244	20240703	153000	34434415	2860	2860	2860	2860	121
245	20240703	152900	34088355	2865	2865	2865	2865	0
246	20240703	152800	34088355	2865	2865	2865	2865	0
247	20240703	152700	34088355	2865	2865	2865	2865	0
248	20240703	152600	34088355	2865	2865	2865	2865	0
249	20240703	152500	34088355	2865	2865	2865	2865	0
250	20240703	152400	34088355	2865	2865	2865	2865	0
251	20240703	152300	34088355	2865	2865	2865	2865	0
252	20240703	152200	34088355	2865	2865	2865	2865	0
253	20240703	152100	34088355	2865	2865	2865	2865	0
254	20240703	152000	34088355	2865	2865	2865	2865	0
255	20240703	151900	34088355	2865	2865	2865	2865	9
256	20240703	151800	34062570	2860	2860	2860	2860	0
257	20240703	151700	34062570	2860	2860	2860	2860	0
258	20240703	151600	34062570	2860	2860	2860	2860	462
259	20240703	151500	32741250	2860	2860	2860	2860	126
260	20240703	151400	32380890	2860	2860	2860	2860	135
261	20240703	151300	31994790	2865	2865	2865	2865	69
262	20240703	151200	31797105	2865	2865	2865	2865	44
263	20240703	151100	31671045	2865	2865	2865	2865	0
264	20240703	151000	31671045	2865	2865	2865	2865	0
265	20240703	150900	31671045	2865	2865	2865	2865	0
266	20240703	150800	31671045	2865	2865	2865	2865	0
267	20240703	150700	31671045	2865	2865	2865	2865	0
268	20240703	150600	31671045	2865	2865	2865	2865	0
269	20240703	150500	31671045	2865	2865	2865	2865	11
270	20240703	150400	31639530	2865	2865	2865	2865	1
271	20240703	150300	31636665	2860	2860	2860	2860	0
272	20240703	150200	31636665	2860	2860	2860	2860	0
273	20240703	150100	31636665	2860	2860	2860	2860	0
274	20240703	150000	31636665	2860	2860	2860	2860	0
275	20240703	145900	31636665	2860	2860	2860	2860	0
276	20240703	145800	31636665	2860	2860	2860	2860	3
277	20240703	145700	31628085	2860	2860	2860	2860	0
278	20240703	145600	31628085	2860	2860	2860	2860	0
279	20240703	145500	31628085	2860	2860	2860	2860	0
280	20240703	145400	31628085	2860	2860	2860	2860	0
281	20240703	145300	31628085	2860	2860	2860	2860	0
282	20240703	145200	31628085	2860	2860	2860	2860	0
283	20240703	145100	31628085	2860	2860	2860	2860	3
284	20240703	145000	31619505	2860	2860	2860	2860	0
285	20240703	144900	31619505	2860	2860	2860	2860	0
286	20240703	144800	31619505	2860	2860	2860	2860	0
287	20240703	144700	31619505	2860	2860	2860	2860	0
288	20240703	144600	31619505	2860	2860	2860	2860	9
289	20240703	144500	31593765	2860	2860	2860	2860	0
290	20240703	144400	31593765	2860	2860	2860	2860	0
291	20240703	144300	31593765	2860	2860	2860	2860	0
292	20240703	144200	31593765	2860	2860	2860	2860	0
293	20240703	144100	31593765	2860	2860	2860	2860	0
294	20240703	144000	31593765	2860	2860	2860	2860	0
295	20240703	143900	31593765	2860	2860	2860	2860	0
296	20240703	143800	31593765	2860	2860	2860	2860	0
297	20240703	143700	31593765	2860	2860	2860	2860	0
298	20240703	143600	31593765	2860	2860	2860	2860	0
299	20240703	143500	31593765	2860	2860	2860	2860	0
300	20240703	143400	31593765	2860	2860	2860	2860	0
301	20240703	143300	31593765	2860	2860	2860	2860	0
302	20240703	143200	31593765	2860	2860	2860	2860	0
303	20240703	143100	31593765	2860	2860	2860	2860	3
304	20240703	143000	31585185	2865	2865	2865	2865	1
305	20240703	142900	31582320	2860	2860	2860	2860	0
306	20240703	142800	31582320	2860	2860	2860	2860	0
307	20240703	142700	31582320	2860	2860	2860	2860	0
308	20240703	142600	31582320	2860	2860	2860	2860	3
309	20240703	142500	31573740	2865	2865	2865	2865	0
310	20240703	142400	31573740	2865	2865	2865	2865	1
311	20240703	142300	31570875	2860	2860	2860	2860	5
312	20240703	142200	31556575	2860	2860	2860	2860	0
313	20240703	142100	31556575	2860	2860	2860	2860	3
314	20240703	142000	31547995	2860	2860	2860	2860	0
315	20240703	141900	31547995	2860	2860	2860	2860	0
316	20240703	141800	31547995	2860	2860	2860	2860	0
317	20240703	141700	31547995	2860	2860	2860	2860	0
318	20240703	141600	31547995	2860	2860	2860	2860	3
319	20240703	141500	31539415	2870	2870	2870	2870	0
320	20240703	141400	31539415	2870	2870	2870	2870	0
321	20240703	141300	31539415	2870	2870	2870	2870	6
322	20240703	141200	31522195	2870	2870	2870	2870	0
323	20240703	141100	31522195	2870	2870	2870	2870	1
324	20240703	141000	31519325	2865	2865	2865	2865	0
325	20240703	140900	31519325	2865	2865	2865	2865	0
326	20240703	140800	31519325	2865	2865	2865	2865	0
327	20240703	140700	31519325	2865	2865	2865	2865	0
328	20240703	140600	31519325	2865	2865	2865	2865	3
329	20240703	140500	31510730	2865	2865	2865	2865	30
330	20240703	140400	31424780	2860	2860	2860	2860	0
331	20240703	140300	31424780	2860	2860	2860	2860	0
332	20240703	140200	31424780	2860	2860	2860	2860	0
333	20240703	140100	31424780	2860	2860	2860	2860	4
334	20240703	140000	31413340	2860	2860	2860	2860	0
335	20240703	135900	31413340	2860	2860	2860	2860	0
336	20240703	135800	31413340	2860	2860	2860	2860	0
337	20240703	135700	31413340	2860	2860	2860	2860	0
338	20240703	135600	31413340	2860	2860	2860	2860	3
339	20240703	135500	31404760	2865	2865	2865	2865	0
340	20240703	135400	31404760	2865	2865	2865	2865	0
341	20240703	135300	31404760	2865	2865	2865	2865	0
342	20240703	135200	31404760	2865	2865	2865	2865	0
343	20240703	135100	31404760	2865	2865	2865	2865	0
344	20240703	135000	31404760	2865	2865	2865	2865	0
345	20240703	134900	31404760	2865	2865	2865	2865	121
346	20240703	134800	31058095	2865	2865	2865	2865	0
347	20240703	134700	31058095	2865	2865	2865	2865	0
348	20240703	134600	31058095	2865	2865	2865	2865	279
349	20240703	134500	30258760	2860	2860	2860	2860	0
350	20240703	134400	30258760	2860	2860	2860	2860	0
351	20240703	134300	30258760	2860	2860	2860	2860	663
352	20240703	134200	28362580	2880	2880	2880	2880	0
353	20240703	134100	28362580	2880	2880	2880	2880	0
354	20240703	134000	28362580	2880	2865	2880	2865	100
355	20240703	133900	28074715	2860	2860	2860	2860	0
356	20240703	133800	28074715	2860	2860	2860	2860	0
357	20240703	133700	28074715	2860	2860	2860	2860	0
358	20240703	133600	28074715	2860	2860	2860	2860	3
359	20240703	133500	28066135	2870	2870	2870	2870	0
360	20240703	133400	28066135	2870	2870	2870	2870	0
361	20240703	133300	28066135	2870	2870	2870	2870	3
362	20240703	133200	28057525	2865	2865	2865	2865	256
363	20240703	133100	27324085	2865	2865	2865	2865	0
364	20240703	133000	27324085	2865	2865	2865	2865	0
365	20240703	132900	27324085	2865	2865	2865	2865	0
366	20240703	132800	27324085	2865	2865	2865	2865	202
367	20240703	132700	26745355	2865	2865	2865	2865	0
368	20240703	132600	26745355	2865	2865	2865	2865	3
369	20240703	132500	26736760	2865	2865	2865	2865	0
370	20240703	132400	26736760	2865	2865	2865	2865	0
371	20240703	132300	26736760	2865	2865	2865	2865	0
372	20240703	132200	26736760	2865	2865	2865	2865	0
373	20240703	132100	26736760	2865	2865	2865	2865	3
374	20240703	132000	26728165	2865	2865	2865	2865	0
375	20240703	131900	26728165	2865	2865	2865	2865	0
376	20240703	131800	26728165	2865	2865	2865	2865	3
377	20240703	131700	26719570	2865	2865	2865	2865	0
378	20240703	131600	26719570	2865	2865	2865	2865	0
379	20240703	131500	26719570	2865	2865	2865	2865	0
380	20240703	131400	26719570	2865	2865	2865	2865	0
381	20240703	131300	26719570	2865	2865	2865	2865	0
382	20240703	131200	26719570	2865	2865	2865	2865	0
383	20240703	131100	26719570	2865	2865	2865	2865	3
384	20240703	131000	26710975	2870	2870	2870	2870	0
385	20240703	130900	26710975	2870	2870	2870	2870	0
386	20240703	130800	26710975	2870	2870	2870	2870	0
387	20240703	130700	26710975	2870	2870	2870	2870	4
388	20240703	130600	26699495	2870	2870	2870	2870	0
389	20240703	130500	26699495	2870	2870	2870	2870	0
390	20240703	130400	26699495	2870	2870	2870	2870	0
391	20240703	130300	26699495	2870	2870	2870	2870	0
392	20240703	130200	26699495	2870	2870	2870	2870	0
393	20240703	130100	26699495	2870	2870	2870	2870	5
394	20240703	130000	26685145	2870	2870	2870	2870	0
395	20240703	125900	26685145	2870	2870	2870	2870	1
396	20240703	125800	26682275	2870	2865	2870	2865	46
397	20240703	125700	26550285	2865	2865	2865	2865	0
398	20240703	125600	26550285	2865	2865	2865	2865	0
399	20240703	125500	26550285	2865	2865	2865	2865	0
400	20240703	125400	26550285	2865	2865	2865	2865	0
401	20240703	125300	26550285	2865	2865	2865	2865	0
402	20240703	125200	26550285	2865	2865	2865	2865	0
403	20240703	125100	26550285	2865	2865	2865	2865	0
404	20240703	125000	26550285	2865	2865	2865	2865	0
405	20240703	124900	26550285	2865	2865	2865	2865	0
406	20240703	124800	26550285	2865	2865	2865	2865	0
407	20240703	124700	26550285	2865	2865	2865	2865	0
408	20240703	124600	26550285	2865	2865	2865	2865	3
409	20240703	124500	26541690	2865	2865	2865	2865	0
410	20240703	124400	26541690	2865	2865	2865	2865	0
411	20240703	124300	26541690	2865	2865	2865	2865	0
412	20240703	124200	26541690	2865	2865	2865	2865	0
413	20240703	124100	26541690	2865	2865	2865	2865	3
414	20240703	124000	26533095	2865	2865	2865	2865	0
415	20240703	123900	26533095	2865	2865	2865	2865	0
416	20240703	123800	26533095	2865	2865	2865	2865	26
417	20240703	123700	26458605	2870	2870	2870	2870	100
418	20240703	123600	26171605	2870	2870	2870	2870	0
419	20240703	123500	26171605	2870	2870	2870	2870	0
420	20240703	123400	26171605	2870	2870	2870	2870	0
421	20240703	123300	26171605	2870	2870	2870	2870	0
422	20240703	123200	26171605	2870	2870	2870	2870	0
423	20240703	123100	26171605	2870	2870	2870	2870	0
424	20240703	123000	26171605	2870	2870	2870	2870	0
425	20240703	122900	26171605	2870	2870	2870	2870	0
426	20240703	122800	26171605	2870	2870	2870	2870	0
427	20240703	122700	26171605	2870	2870	2870	2870	8
428	20240703	122600	26148645	2870	2865	2870	2865	265
429	20240703	122500	25389390	2865	2865	2865	2865	0
430	20240703	122400	25389390	2865	2865	2865	2865	0
431	20240703	122300	25389390	2865	2865	2865	2865	0
432	20240703	122200	25389390	2865	2865	2865	2865	0
433	20240703	122100	25389390	2865	2865	2865	2865	0
434	20240703	122000	25389390	2865	2865	2865	2865	0
435	20240703	121900	25389390	2865	2865	2865	2865	0
436	20240703	121800	25389390	2865	2865	2865	2865	0
437	20240703	121700	25389390	2865	2865	2865	2865	3
438	20240703	121600	25380795	2865	2865	2865	2865	0
439	20240703	121500	25380795	2865	2865	2865	2865	0
440	20240703	121400	25380795	2865	2865	2865	2865	0
441	20240703	121300	25380795	2865	2865	2865	2865	0
442	20240703	121200	25380795	2865	2865	2865	2865	1
443	20240703	121100	25377930	2860	2860	2860	2860	0
444	20240703	121000	25377930	2860	2860	2860	2860	0
445	20240703	120900	25377930	2860	2860	2860	2860	0
446	20240703	120800	25377930	2860	2860	2860	2860	0
447	20240703	120700	25377930	2860	2860	2860	2860	0
448	20240703	120600	25377930	2860	2860	2860	2860	0
449	20240703	120500	25377930	2860	2860	2860	2860	0
450	20240703	120400	25377930	2860	2860	2860	2860	0
451	20240703	120300	25377930	2860	2860	2860	2860	0
452	20240703	120200	25377930	2860	2860	2860	2860	0
453	20240703	120100	25377930	2860	2860	2860	2860	0
454	20240703	120000	25377930	2860	2860	2860	2860	0
455	20240703	115900	25377930	2860	2860	2860	2860	0
456	20240703	115800	25377930	2860	2860	2860	2860	0
457	20240703	115700	25377930	2860	2860	2860	2860	0
458	20240703	115600	25377930	2860	2860	2860	2860	3
459	20240703	115500	25369350	2860	2860	2860	2860	0
460	20240703	115400	25369350	2860	2860	2860	2860	0
461	20240703	115300	25369350	2860	2860	2860	2860	3
462	20240703	115200	25360770	2860	2860	2860	2860	0
463	20240703	115100	25360770	2860	2860	2860	2860	0
464	20240703	115000	25360770	2860	2860	2860	2860	0
465	20240703	114900	25360770	2860	2860	2860	2860	0
466	20240703	114800	25360770	2860	2860	2860	2860	0
467	20240703	114700	25360770	2860	2860	2860	2860	0
468	20240703	114600	25360770	2860	2860	2860	2860	3
469	20240703	114500	25352190	2860	2860	2860	2860	0
470	20240703	114400	25352190	2860	2860	2860	2860	0
471	20240703	114300	25352190	2860	2860	2860	2860	3
472	20240703	114200	25343610	2860	2860	2860	2860	0
473	20240703	114100	25343610	2860	2860	2860	2860	0
474	20240703	114000	25343610	2860	2860	2860	2860	0
475	20240703	113900	25343610	2860	2860	2860	2860	15
476	20240703	113800	25300710	2860	2860	2860	2860	6
477	20240703	113700	25283550	2865	2865	2865	2865	0
478	20240703	113600	25283550	2865	2865	2865	2865	0
479	20240703	113500	25283550	2865	2865	2865	2865	0
480	20240703	113400	25283550	2865	2865	2865	2865	0
481	20240703	113300	25283550	2865	2865	2865	2865	0
482	20240703	113200	25283550	2865	2865	2865	2865	0
483	20240703	113100	25283550	2865	2865	2865	2865	0
484	20240703	113000	25283550	2865	2865	2865	2865	3
485	20240703	112900	25274955	2860	2860	2860	2860	0
486	20240703	112800	25274955	2860	2860	2860	2860	3
487	20240703	112700	25266375	2865	2865	2865	2865	0
488	20240703	112600	25266375	2865	2865	2865	2865	0
489	20240703	112500	25266375	2865	2865	2865	2865	0
490	20240703	112400	25266375	2865	2865	2865	2865	5
491	20240703	112300	25252050	2865	2865	2865	2865	12
492	20240703	112200	25217670	2865	2865	2865	2865	6
493	20240703	112100	25200480	2860	2860	2860	2860	3
494	20240703	112000	25191900	2860	2860	2860	2860	100
495	20240703	111900	24905900	2860	2860	2860	2860	0
496	20240703	111800	24905900	2860	2860	2860	2860	0
497	20240703	111700	24905900	2860	2860	2860	2860	230
498	20240703	111600	24248100	2860	2865	2865	2860	13
499	20240703	111500	24210870	2860	2860	2860	2860	0
500	20240703	111400	24210870	2860	2860	2860	2860	0
501	20240703	111300	24210870	2860	2860	2860	2860	0
502	20240703	111200	24210870	2860	2860	2860	2860	0
503	20240703	111100	24210870	2860	2860	2860	2860	3
504	20240703	111000	24202290	2860	2860	2860	2860	0
505	20240703	110900	24202290	2860	2860	2860	2860	253
506	20240703	110800	23478710	2865	2865	2865	2865	0
507	20240703	110700	23478710	2865	2865	2865	2865	0
508	20240703	110600	23478710	2865	2865	2865	2865	0
509	20240703	110500	23478710	2865	2865	2865	2865	0
510	20240703	110400	23478710	2865	2865	2865	2865	0
511	20240703	110300	23478710	2865	2865	2865	2865	0
512	20240703	110200	23478710	2865	2865	2865	2865	0
513	20240703	110100	23478710	2865	2865	2865	2865	0
514	20240703	110000	23478710	2865	2865	2865	2865	20
515	20240703	105900	23421410	2860	2860	2860	2860	0
516	20240703	105800	23421410	2860	2860	2860	2860	0
517	20240703	105700	23421410	2860	2860	2860	2860	0
518	20240703	105600	23421410	2860	2860	2860	2860	3
519	20240703	105500	23412830	2860	2860	2860	2860	0
520	20240703	105400	23412830	2860	2860	2860	2860	0
521	20240703	105300	23412830	2860	2860	2860	2860	0
522	20240703	105200	23412830	2860	2860	2860	2860	0
523	20240703	105100	23412830	2860	2860	2860	2860	0
524	20240703	105000	23412830	2860	2860	2860	2860	0
525	20240703	104900	23412830	2860	2860	2860	2860	0
526	20240703	104800	23412830	2860	2860	2860	2860	0
527	20240703	104700	23412830	2860	2860	2860	2860	0
528	20240703	104600	23412830	2860	2860	2860	2860	32
529	20240703	104500	23321310	2860	2860	2860	2860	0
530	20240703	104400	23321310	2860	2860	2860	2860	0
531	20240703	104300	23321310	2860	2875	2875	2860	1157
532	20240703	104200	20004820	2875	2875	2875	2875	1000
533	20240703	104100	17129820	2880	2880	2880	2880	0
534	20240703	104000	17129820	2880	2880	2880	2880	0
535	20240703	103900	17129820	2880	2880	2880	2880	0
536	20240703	103800	17129820	2880	2880	2880	2880	0
537	20240703	103700	17129820	2880	2880	2880	2880	0
538	20240703	103600	17129820	2880	2880	2880	2880	0
539	20240703	103500	17129820	2880	2880	2880	2880	0
540	20240703	103400	17129820	2880	2880	2880	2880	3
541	20240703	103300	17121180	2875	2875	2875	2875	0
542	20240703	103200	17121180	2875	2880	2880	2875	1300
543	20240703	103100	13382180	2875	2875	2875	2875	0
544	20240703	103000	13382180	2875	2875	2875	2875	0
545	20240703	102900	13382180	2875	2875	2875	2875	230
546	20240703	102800	12720930	2875	2875	2875	2875	1120
547	20240703	102700	9500930	2875	2875	2875	2875	43
548	20240703	102600	9377305	2875	2875	2875	2875	3
549	20240703	102500	9368680	2875	2875	2875	2875	118
550	20240703	102400	9029430	2875	2875	2875	2875	0
551	20240703	102300	9029430	2875	2875	2875	2875	0
552	20240703	102200	9029430	2875	2875	2875	2875	0
553	20240703	102100	9029430	2875	2875	2875	2875	3
554	20240703	102000	9020805	2875	2875	2875	2875	0
555	20240703	101900	9020805	2875	2875	2875	2875	0
556	20240703	101800	9020805	2875	2875	2875	2875	0
557	20240703	101700	9020805	2875	2875	2875	2875	260
558	20240703	101600	8273305	2875	2875	2875	2875	401
559	20240703	101500	7120430	2880	2880	2880	2880	3
560	20240703	101400	7111790	2875	2875	2875	2875	0
561	20240703	101300	7111790	2875	2875	2875	2875	0
562	20240703	101200	7111790	2875	2875	2875	2875	0
563	20240703	101100	7111790	2875	2875	2875	2875	0
564	20240703	101000	7111790	2875	2875	2875	2875	17
565	20240703	100900	7062915	2875	2875	2875	2875	9
566	20240703	100800	7037040	2875	2875	2875	2875	0
567	20240703	100700	7037040	2875	2875	2875	2875	4
568	20240703	100600	7025540	2875	2875	2875	2875	0
569	20240703	100500	7025540	2875	2875	2875	2875	28
570	20240703	100400	6945040	2875	2875	2875	2875	0
571	20240703	100300	6945040	2875	2880	2880	2875	64
572	20240703	100200	6760755	2890	2890	2890	2890	0
573	20240703	100100	6760755	2890	2890	2890	2890	0
574	20240703	100000	6760755	2890	2890	2890	2890	0
575	20240703	095900	6760755	2890	2890	2890	2890	0
576	20240703	095800	6760755	2890	2890	2890	2890	0
577	20240703	095700	6760755	2890	2890	2890	2890	0
578	20240703	095600	6760755	2890	2890	2890	2890	0
579	20240703	095500	6760755	2890	2890	2890	2890	2
580	20240703	095400	6754975	2880	2880	2880	2880	0
581	20240703	095300	6754975	2880	2880	2880	2880	230
582	20240703	095200	6092575	2885	2885	2885	2885	58
583	20240703	095100	5925245	2880	2885	2885	2880	203
584	20240703	095000	5339605	2880	2880	2880	2880	358
585	20240703	094900	4308565	2880	2880	2880	2880	0
586	20240703	094800	4308565	2880	2880	2880	2880	0
587	20240703	094700	4308565	2880	2880	2880	2880	0
588	20240703	094600	4308565	2880	2880	2880	2880	0
589	20240703	094500	4308565	2880	2880	2880	2880	0
590	20240703	094400	4308565	2880	2880	2880	2880	0
591	20240703	094300	4308565	2880	2880	2880	2880	64
592	20240703	094200	4124245	2880	2880	2880	2880	36
593	20240703	094100	4020565	2875	2875	2875	2875	3
594	20240703	094000	4011940	2875	2875	2875	2875	0
595	20240703	093900	4011940	2875	2875	2875	2875	0
596	20240703	093800	4011940	2875	2875	2875	2875	144
597	20240703	093700	3597940	2875	2875	2875	2875	0
598	20240703	093600	3597940	2875	2875	2875	2875	0
599	20240703	093500	3597940	2875	2875	2875	2875	3
600	20240703	093400	3589315	2875	2875	2875	2875	0
601	20240703	093300	3589315	2875	2875	2875	2875	0
602	20240703	093200	3589315	2875	2875	2875	2875	0
603	20240703	093100	3589315	2875	2875	2875	2875	3
604	20240703	093000	3580690	2875	2875	2875	2875	0
605	20240703	092900	3580690	2875	2875	2875	2875	0
606	20240703	092800	3580690	2875	2875	2875	2875	60
607	20240703	092700	3408190	2875	2865	2875	2865	343
608	20240703	092600	2423430	2865	2865	2865	2865	3
609	20240703	092500	2414835	2865	2865	2865	2865	0
610	20240703	092400	2414835	2865	2865	2865	2865	0
611	20240703	092300	2414835	2865	2865	2865	2865	0
612	20240703	092200	2414835	2865	2865	2865	2865	60
613	20240703	092100	2242935	2865	2865	2865	2865	0
614	20240703	092000	2242935	2865	2875	2875	2865	26
615	20240703	091900	2168435	2870	2870	2870	2870	0
616	20240703	091800	2168435	2870	2870	2870	2870	0
617	20240703	091700	2168435	2870	2870	2870	2870	38
618	20240703	091600	2059375	2870	2870	2870	2870	0
619	20240703	091500	2059375	2870	2870	2870	2870	167
620	20240703	091400	1580085	2875	2875	2875	2875	0
621	20240703	091300	1580085	2875	2875	2875	2875	0
622	20240703	091200	1580085	2875	2875	2875	2875	52
623	20240703	091100	1430585	2865	2865	2865	2865	0
624	20240703	091000	1430585	2865	2865	2865	2865	0
625	20240703	090900	1430585	2865	2865	2865	2865	0
626	20240703	090800	1430585	2865	2865	2865	2865	0
627	20240703	090700	1430585	2865	2865	2865	2865	12
628	20240703	090600	1396205	2865	2865	2865	2865	1
629	20240703	090500	1393340	2875	2875	2875	2875	0
630	20240703	090400	1393340	2875	2875	2875	2875	0
631	20240703	090300	1393340	2875	2875	2875	2875	20
632	20240703	090200	1335840	2875	2875	2875	2875	10
633	20240703	090100	1307090	2870	2870	2870	2870	0
634	20240703	090000	1307090	2870	2860	2875	2860	32