KissMeData/290120/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211400	41426940	2950	2950	2950	2950	88
3	20240703	211300	41426940	2950	2950	2950	2950	0
4	20240703	211200	41426940	2950	2950	2950	2950	0
5	20240703	211100	41426940	2950	2950	2950	2950	0
6	20240703	211000	41426940	2950	2950	2950	2950	0
7	20240703	210900	41426940	2950	2950	2950	2950	0
8	20240703	210800	41426940	2950	2950	2950	2950	0
9	20240703	210700	41426940	2950	2950	2950	2950	0
10	20240703	210600	41426940	2950	2950	2950	2950	0
11	20240703	210500	41426940	2950	2950	2950	2950	0
12	20240703	210400	41426940	2950	2950	2950	2950	0
13	20240703	210300	41426940	2950	2950	2950	2950	0
14	20240703	210200	41426940	2950	2950	2950	2950	0
15	20240703	210100	41426940	2950	2950	2950	2950	0
16	20240703	210000	41426940	2950	2950	2950	2950	0
17	20240703	205900	41426940	2950	2950	2950	2950	0
18	20240703	205800	41426940	2950	2950	2950	2950	0
19	20240703	205700	41426940	2950	2950	2950	2950	0
20	20240703	205600	41426940	2950	2950	2950	2950	0
21	20240703	205500	41426940	2950	2950	2950	2950	0
22	20240703	205400	41426940	2950	2950	2950	2950	0
23	20240703	205300	41426940	2950	2950	2950	2950	0
24	20240703	205200	41426940	2950	2950	2950	2950	0
25	20240703	205100	41426940	2950	2950	2950	2950	0
26	20240703	205000	41426940	2950	2950	2950	2950	0
27	20240703	204900	41426940	2950	2950	2950	2950	0
28	20240703	204800	41426940	2950	2950	2950	2950	0
29	20240703	204700	41426940	2950	2950	2950	2950	0
30	20240703	204600	41426940	2950	2950	2950	2950	0
31	20240703	204500	41426940	2950	2950	2950	2950	0
32	20240703	204400	41426940	2950	2950	2950	2950	88
33	20240703	204300	41426940	2950	2950	2950	2950	0
34	20240703	204200	41426940	2950	2950	2950	2950	0
35	20240703	204100	41426940	2950	2950	2950	2950	0
36	20240703	204000	41426940	2950	2950	2950	2950	0
37	20240703	203900	41426940	2950	2950	2950	2950	0
38	20240703	203800	41426940	2950	2950	2950	2950	0
39	20240703	203700	41426940	2950	2950	2950	2950	0
40	20240703	203600	41426940	2950	2950	2950	2950	0
41	20240703	203500	41426940	2950	2950	2950	2950	0
42	20240703	203400	41426940	2950	2950	2950	2950	0
43	20240703	203300	41426940	2950	2950	2950	2950	0
44	20240703	203200	41426940	2950	2950	2950	2950	0
45	20240703	203100	41426940	2950	2950	2950	2950	0
46	20240703	203000	41426940	2950	2950	2950	2950	0
47	20240703	202900	41426940	2950	2950	2950	2950	0
48	20240703	202800	41426940	2950	2950	2950	2950	0
49	20240703	202700	41426940	2950	2950	2950	2950	0
50	20240703	202600	41426940	2950	2950	2950	2950	0
51	20240703	202500	41426940	2950	2950	2950	2950	0
52	20240703	202400	41426940	2950	2950	2950	2950	0
53	20240703	202300	41426940	2950	2950	2950	2950	0
54	20240703	202200	41426940	2950	2950	2950	2950	0
55	20240703	202100	41426940	2950	2950	2950	2950	0
56	20240703	202000	41426940	2950	2950	2950	2950	0
57	20240703	201900	41426940	2950	2950	2950	2950	0
58	20240703	201800	41426940	2950	2950	2950	2950	0
59	20240703	201700	41426940	2950	2950	2950	2950	0
60	20240703	201600	41426940	2950	2950	2950	2950	0
61	20240703	201500	41426940	2950	2950	2950	2950	0
62	20240703	201400	41426940	2950	2950	2950	2950	88
63	20240703	201300	41426940	2950	2950	2950	2950	0
64	20240703	201200	41426940	2950	2950	2950	2950	0
65	20240703	201100	41426940	2950	2950	2950	2950	0
66	20240703	201000	41426940	2950	2950	2950	2950	0
67	20240703	200900	41426940	2950	2950	2950	2950	0
68	20240703	200800	41426940	2950	2950	2950	2950	0
69	20240703	200700	41426940	2950	2950	2950	2950	0
70	20240703	200600	41426940	2950	2950	2950	2950	0
71	20240703	200500	41426940	2950	2950	2950	2950	0
72	20240703	200400	41426940	2950	2950	2950	2950	0
73	20240703	200300	41426940	2950	2950	2950	2950	0
74	20240703	200200	41426940	2950	2950	2950	2950	0
75	20240703	200100	41426940	2950	2950	2950	2950	0
76	20240703	200000	41426940	2950	2950	2950	2950	0
77	20240703	195900	41426940	2950	2950	2950	2950	0
78	20240703	195800	41426940	2950	2950	2950	2950	0
79	20240703	195700	41426940	2950	2950	2950	2950	0
80	20240703	195600	41426940	2950	2950	2950	2950	0
81	20240703	195500	41426940	2950	2950	2950	2950	0
82	20240703	195400	41426940	2950	2950	2950	2950	0
83	20240703	195300	41426940	2950	2950	2950	2950	0
84	20240703	195200	41426940	2950	2950	2950	2950	0
85	20240703	195100	41426940	2950	2950	2950	2950	0
86	20240703	195000	41426940	2950	2950	2950	2950	0
87	20240703	194900	41426940	2950	2950	2950	2950	0
88	20240703	194800	41426940	2950	2950	2950	2950	0
89	20240703	194700	41426940	2950	2950	2950	2950	0
90	20240703	194600	41426940	2950	2950	2950	2950	0
91	20240703	194500	41426940	2950	2950	2950	2950	0
92	20240703	194400	41426940	2950	2950	2950	2950	88
93	20240703	194300	41426940	2950	2950	2950	2950	0
94	20240703	194200	41426940	2950	2950	2950	2950	0
95	20240703	194100	41426940	2950	2950	2950	2950	0
96	20240703	194000	41426940	2950	2950	2950	2950	0
97	20240703	193900	41426940	2950	2950	2950	2950	0
98	20240703	193800	41426940	2950	2950	2950	2950	0
99	20240703	193700	41426940	2950	2950	2950	2950	0
100	20240703	193600	41426940	2950	2950	2950	2950	0
101	20240703	193500	41426940	2950	2950	2950	2950	0
102	20240703	193400	41426940	2950	2950	2950	2950	0
103	20240703	193300	41426940	2950	2950	2950	2950	0
104	20240703	193200	41426940	2950	2950	2950	2950	0
105	20240703	193100	41426940	2950	2950	2950	2950	0
106	20240703	193000	41426940	2950	2950	2950	2950	0
107	20240703	192900	41426940	2950	2950	2950	2950	0
108	20240703	192800	41426940	2950	2950	2950	2950	0
109	20240703	192700	41426940	2950	2950	2950	2950	0
110	20240703	192600	41426940	2950	2950	2950	2950	0
111	20240703	192500	41426940	2950	2950	2950	2950	0
112	20240703	192400	41426940	2950	2950	2950	2950	0
113	20240703	192300	41426940	2950	2950	2950	2950	0
114	20240703	192200	41426940	2950	2950	2950	2950	0
115	20240703	192100	41426940	2950	2950	2950	2950	0
116	20240703	192000	41426940	2950	2950	2950	2950	0
117	20240703	191900	41426940	2950	2950	2950	2950	0
118	20240703	191800	41426940	2950	2950	2950	2950	0
119	20240703	191700	41426940	2950	2950	2950	2950	0
120	20240703	191600	41426940	2950	2950	2950	2950	0
121	20240703	191500	41426940	2950	2950	2950	2950	0
122	20240703	191400	41426940	2950	2950	2950	2950	88
123	20240703	191300	41426940	2950	2950	2950	2950	0
124	20240703	191200	41426940	2950	2950	2950	2950	0
125	20240703	191100	41426940	2950	2950	2950	2950	0
126	20240703	191000	41426940	2950	2950	2950	2950	0
127	20240703	190900	41426940	2950	2950	2950	2950	0
128	20240703	190800	41426940	2950	2950	2950	2950	0
129	20240703	190700	41426940	2950	2950	2950	2950	0
130	20240703	190600	41426940	2950	2950	2950	2950	0
131	20240703	190500	41426940	2950	2950	2950	2950	0
132	20240703	190400	41426940	2950	2950	2950	2950	0
133	20240703	190300	41426940	2950	2950	2950	2950	0
134	20240703	190200	41426940	2950	2950	2950	2950	0
135	20240703	190100	41426940	2950	2950	2950	2950	0
136	20240703	190000	41426940	2950	2950	2950	2950	0
137	20240703	185900	41426940	2950	2950	2950	2950	0
138	20240703	185800	41426940	2950	2950	2950	2950	0
139	20240703	185700	41426940	2950	2950	2950	2950	0
140	20240703	185600	41426940	2950	2950	2950	2950	0
141	20240703	185500	41426940	2950	2950	2950	2950	0
142	20240703	185400	41426940	2950	2950	2950	2950	0
143	20240703	185300	41426940	2950	2950	2950	2950	0
144	20240703	185200	41426940	2950	2950	2950	2950	0
145	20240703	185100	41426940	2950	2950	2950	2950	0
146	20240703	185000	41426940	2950	2950	2950	2950	0
147	20240703	184900	41426940	2950	2950	2950	2950	0
148	20240703	184800	41426940	2950	2950	2950	2950	0
149	20240703	184700	41426940	2950	2950	2950	2950	0
150	20240703	184600	41426940	2950	2950	2950	2950	0
151	20240703	184500	41426940	2950	2950	2950	2950	0
152	20240703	184400	41426940	2950	2950	2950	2950	88
153	20240703	184300	41426940	2950	2950	2950	2950	0
154	20240703	184200	41426940	2950	2950	2950	2950	0
155	20240703	184100	41426940	2950	2950	2950	2950	0
156	20240703	184000	41426940	2950	2950	2950	2950	0
157	20240703	183900	41426940	2950	2950	2950	2950	0
158	20240703	183800	41426940	2950	2950	2950	2950	0
159	20240703	183700	41426940	2950	2950	2950	2950	0
160	20240703	183600	41426940	2950	2950	2950	2950	0
161	20240703	183500	41426940	2950	2950	2950	2950	0
162	20240703	183400	41426940	2950	2950	2950	2950	0
163	20240703	183300	41426940	2950	2950	2950	2950	0
164	20240703	183200	41426940	2950	2950	2950	2950	0
165	20240703	183100	41426940	2950	2950	2950	2950	0
166	20240703	183000	41426940	2950	2950	2950	2950	0
167	20240703	182900	41426940	2950	2950	2950	2950	0
168	20240703	182800	41426940	2950	2950	2950	2950	0
169	20240703	182700	41426940	2950	2950	2950	2950	0
170	20240703	182600	41426940	2950	2950	2950	2950	0
171	20240703	182500	41426940	2950	2950	2950	2950	0
172	20240703	182400	41426940	2950	2950	2950	2950	0
173	20240703	182300	41426940	2950	2950	2950	2950	0
174	20240703	182200	41426940	2950	2950	2950	2950	0
175	20240703	182100	41426940	2950	2950	2950	2950	0
176	20240703	182000	41426940	2950	2950	2950	2950	0
177	20240703	181900	41426940	2950	2950	2950	2950	0
178	20240703	181800	41426940	2950	2950	2950	2950	0
179	20240703	181700	41426940	2950	2950	2950	2950	0
180	20240703	181600	41426940	2950	2950	2950	2950	0
181	20240703	181500	41426940	2950	2950	2950	2950	0
182	20240703	181400	41426940	2950	2950	2950	2950	88
183	20240703	181300	41426940	2950	2950	2950	2950	0
184	20240703	181200	41426940	2950	2950	2950	2950	0
185	20240703	181100	41426940	2950	2950	2950	2950	0
186	20240703	181000	41426940	2950	2950	2950	2950	0
187	20240703	180900	41426940	2950	2950	2950	2950	0
188	20240703	180800	41426940	2950	2950	2950	2950	0
189	20240703	180700	41426940	2950	2950	2950	2950	0
190	20240703	180600	41426940	2950	2950	2950	2950	0
191	20240703	180500	41426940	2950	2950	2950	2950	0
192	20240703	180400	41426940	2950	2950	2950	2950	0
193	20240703	180300	41426940	2950	2950	2950	2950	0
194	20240703	180200	41426940	2950	2950	2950	2950	0
195	20240703	180100	41426940	2950	2950	2950	2950	0
196	20240703	180000	41426940	2950	2950	2950	2950	0
197	20240703	175900	41426940	2950	2950	2950	2950	0
198	20240703	175800	41426940	2950	2950	2950	2950	0
199	20240703	175700	41426940	2950	2950	2950	2950	0
200	20240703	175600	41426940	2950	2950	2950	2950	0
201	20240703	175500	41426940	2950	2950	2950	2950	0
202	20240703	175400	41426940	2950	2950	2950	2950	0
203	20240703	175300	41426940	2950	2950	2950	2950	0
204	20240703	175200	41426940	2950	2950	2950	2950	0
205	20240703	175100	41426940	2950	2950	2950	2950	0
206	20240703	175000	41426940	2950	2950	2950	2950	0
207	20240703	174900	41426940	2950	2950	2950	2950	0
208	20240703	174800	41426940	2950	2950	2950	2950	0
209	20240703	174700	41426940	2950	2950	2950	2950	0
210	20240703	174600	41426940	2950	2950	2950	2950	0
211	20240703	174500	41426940	2950	2950	2950	2950	0
212	20240703	174400	41426940	2950	2950	2950	2950	88
213	20240703	174300	41426940	2950	2950	2950	2950	0
214	20240703	174200	41426940	2950	2950	2950	2950	0
215	20240703	174100	41426940	2950	2950	2950	2950	0
216	20240703	174000	41426940	2950	2950	2950	2950	0
217	20240703	173900	41426940	2950	2950	2950	2950	0
218	20240703	173800	41426940	2950	2950	2950	2950	0
219	20240703	173700	41426940	2950	2950	2950	2950	0
220	20240703	173600	41426940	2950	2950	2950	2950	0
221	20240703	173500	41426940	2950	2950	2950	2950	0
222	20240703	173400	41426940	2950	2950	2950	2950	0
223	20240703	173300	41426940	2950	2950	2950	2950	0
224	20240703	173200	41426940	2950	2950	2950	2950	0
225	20240703	173100	41426940	2950	2950	2950	2950	0
226	20240703	173000	41426940	2950	2950	2950	2950	0
227	20240703	172900	41426940	2950	2950	2950	2950	0
228	20240703	172800	41426940	2950	2950	2950	2950	0
229	20240703	172700	41426940	2950	2950	2950	2950	0
230	20240703	172600	41426940	2950	2950	2950	2950	0
231	20240703	172500	41426940	2950	2950	2950	2950	0
232	20240703	172400	41426940	2950	2950	2950	2950	0
233	20240703	172300	41426940	2950	2950	2950	2950	0
234	20240703	172200	41426940	2950	2950	2950	2950	0
235	20240703	172100	41426940	2950	2950	2950	2950	0
236	20240703	172000	41426940	2950	2950	2950	2950	0
237	20240703	171900	41426940	2950	2950	2950	2950	0
238	20240703	171800	41426940	2950	2950	2950	2950	0
239	20240703	171700	41426940	2950	2950	2950	2950	0
240	20240703	171600	41426940	2950	2950	2950	2950	0
241	20240703	171500	41426940	2950	2950	2950	2950	0
242	20240703	171400	41426940	2950	2950	2950	2950	88
243	20240703	171300	41426940	2950	2950	2950	2950	0
244	20240703	171200	41426940	2950	2950	2950	2950	0
245	20240703	171100	41426940	2950	2950	2950	2950	0
246	20240703	171000	41426940	2950	2950	2950	2950	0
247	20240703	170900	41426940	2950	2950	2950	2950	0
248	20240703	170800	41426940	2950	2950	2950	2950	0
249	20240703	170700	41426940	2950	2950	2950	2950	0
250	20240703	170600	41426940	2950	2950	2950	2950	0
251	20240703	170500	41426940	2950	2950	2950	2950	0
252	20240703	170400	41426940	2950	2950	2950	2950	0
253	20240703	170300	41426940	2950	2950	2950	2950	0
254	20240703	170200	41426940	2950	2950	2950	2950	0
255	20240703	170100	41426940	2950	2950	2950	2950	0
256	20240703	170000	41426940	2950	2950	2950	2950	0
257	20240703	165900	41426940	2950	2950	2950	2950	0
258	20240703	165800	41426940	2950	2950	2950	2950	0
259	20240703	165700	41426940	2950	2950	2950	2950	0
260	20240703	165600	41426940	2950	2950	2950	2950	0
261	20240703	165500	41426940	2950	2950	2950	2950	0
262	20240703	165400	41426940	2950	2950	2950	2950	0
263	20240703	165300	41426940	2950	2950	2950	2950	0
264	20240703	165200	41426940	2950	2950	2950	2950	0
265	20240703	165100	41426940	2950	2950	2950	2950	0
266	20240703	165000	41426940	2950	2950	2950	2950	0
267	20240703	164900	41426940	2950	2950	2950	2950	0
268	20240703	164800	41426940	2950	2950	2950	2950	0
269	20240703	164700	41426940	2950	2950	2950	2950	0
270	20240703	164600	41426940	2950	2950	2950	2950	0
271	20240703	164500	41426940	2950	2950	2950	2950	0
272	20240703	164400	41426940	2950	2950	2950	2950	88
273	20240703	164300	41426940	2950	2950	2950	2950	0
274	20240703	164200	41426940	2950	2950	2950	2950	0
275	20240703	164100	41426940	2950	2950	2950	2950	0
276	20240703	164000	41426940	2950	2950	2950	2950	0
277	20240703	163900	41426940	2950	2950	2950	2950	0
278	20240703	163800	41426940	2950	2950	2950	2950	0
279	20240703	163700	41426940	2950	2950	2950	2950	0
280	20240703	163600	41426940	2950	2950	2950	2950	0
281	20240703	163500	41426940	2950	2950	2950	2950	0
282	20240703	163400	41426940	2950	2950	2950	2950	0
283	20240703	163300	41426940	2950	2950	2950	2950	0
284	20240703	163200	41426940	2950	2950	2950	2950	0
285	20240703	163100	41426940	2950	2950	2950	2950	0
286	20240703	163000	41426940	2950	2950	2950	2950	0
287	20240703	162900	41426940	2950	2950	2950	2950	0
288	20240703	162800	41426940	2950	2950	2950	2950	0
289	20240703	162700	41426940	2950	2950	2950	2950	0
290	20240703	162600	41426940	2950	2950	2950	2950	0
291	20240703	162500	41426940	2950	2950	2950	2950	0
292	20240703	162400	41426940	2950	2950	2950	2950	0
293	20240703	162300	41426940	2950	2950	2950	2950	0
294	20240703	162200	41426940	2950	2950	2950	2950	0
295	20240703	162100	41426940	2950	2950	2950	2950	0
296	20240703	162000	41426940	2950	2950	2950	2950	0
297	20240703	161900	41426940	2950	2950	2950	2950	0
298	20240703	161800	41426940	2950	2950	2950	2950	0
299	20240703	161700	41426940	2950	2950	2950	2950	0
300	20240703	161600	41426940	2950	2950	2950	2950	0
301	20240703	161500	41426940	2950	2950	2950	2950	0
302	20240703	161400	41426940	2950	2950	2950	2950	88
303	20240703	161300	41426940	2950	2950	2950	2950	0
304	20240703	161200	41426940	2950	2950	2950	2950	0
305	20240703	161100	41426940	2950	2950	2950	2950	0
306	20240703	161000	41426940	2950	2950	2950	2950	0
307	20240703	160900	41426940	2950	2950	2950	2950	0
308	20240703	160800	41426940	2950	2950	2950	2950	0
309	20240703	160700	41426940	2950	2950	2950	2950	0
310	20240703	160600	41426940	2950	2950	2950	2950	0
311	20240703	160500	41426940	2950	2950	2950	2950	0
312	20240703	160400	41426940	2950	2950	2950	2950	0
313	20240703	160300	41426940	2950	2950	2950	2950	0
314	20240703	160200	41426940	2950	2950	2950	2950	0
315	20240703	160100	41426940	2950	2950	2950	2950	0
316	20240703	160000	41426940	2950	2950	2950	2950	0
317	20240703	155900	41426940	2950	2950	2950	2950	0
318	20240703	155800	41426940	2950	2950	2950	2950	0
319	20240703	155700	41426940	2950	2950	2950	2950	0
320	20240703	155600	41426940	2950	2950	2950	2950	0
321	20240703	155500	41426940	2950	2950	2950	2950	0
322	20240703	155400	41426940	2950	2950	2950	2950	0
323	20240703	155300	41426940	2950	2950	2950	2950	0
324	20240703	155200	41426940	2950	2950	2950	2950	0
325	20240703	155100	41426940	2950	2950	2950	2950	0
326	20240703	155000	41426940	2950	2950	2950	2950	0
327	20240703	154900	41426940	2950	2950	2950	2950	0
328	20240703	154800	41426940	2950	2950	2950	2950	0
329	20240703	154700	41426940	2950	2950	2950	2950	0
330	20240703	154600	41426940	2950	2950	2950	2950	0
331	20240703	154500	41426940	2950	2950	2950	2950	0
332	20240703	154400	41426940	2950	2950	2950	2950	88
333	20240703	154300	41426940	2950	2950	2950	2950	0
334	20240703	154200	41426940	2950	2950	2950	2950	0
335	20240703	154100	41426940	2950	2950	2950	2950	0
336	20240703	154000	41426940	2950	2950	2950	2950	0
337	20240703	153900	41426940	2950	2950	2950	2950	0
338	20240703	153800	41426940	2950	2950	2950	2950	0
339	20240703	153700	41426940	2950	2950	2950	2950	0
340	20240703	153600	41426940	2950	2950	2950	2950	0
341	20240703	153500	41426940	2950	2950	2950	2950	0
342	20240703	153400	41426940	2950	2950	2950	2950	0
343	20240703	153300	41426940	2950	2950	2950	2950	0
344	20240703	153200	41426940	2950	2950	2950	2950	0
345	20240703	153100	41426940	2950	2950	2950	2950	0
346	20240703	153000	41426940	2950	2950	2950	2950	88
347	20240703	152900	41167340	2930	2930	2930	2930	0
348	20240703	152800	41167340	2930	2930	2930	2930	0
349	20240703	152700	41167340	2930	2930	2930	2930	0
350	20240703	152600	41167340	2930	2930	2930	2930	0
351	20240703	152500	41167340	2930	2930	2930	2930	0
352	20240703	152400	41167340	2930	2930	2930	2930	0
353	20240703	152300	41167340	2930	2930	2930	2930	0
354	20240703	152200	41167340	2930	2930	2930	2930	0
355	20240703	152100	41167340	2930	2930	2930	2930	0
356	20240703	152000	41167340	2930	2930	2930	2930	0
357	20240703	151900	41167340	2930	2930	2930	2930	0
358	20240703	151800	41167340	2930	2930	2930	2930	0
359	20240703	151700	41167340	2930	2930	2930	2930	1
360	20240703	151600	41164410	2920	2920	2920	2920	0
361	20240703	151500	41164410	2920	2930	2930	2920	906
362	20240703	151400	38518820	2955	2955	2955	2955	0
363	20240703	151300	38518820	2955	2955	2955	2955	0
364	20240703	151200	38518820	2955	2955	2955	2955	0
365	20240703	151100	38518820	2955	2955	2955	2955	0
366	20240703	151000	38518820	2955	2955	2955	2955	0
367	20240703	150900	38518820	2955	2955	2955	2955	0
368	20240703	150800	38518820	2955	2955	2955	2955	0
369	20240703	150700	38518820	2955	2955	2955	2955	9
370	20240703	150600	38492225	2920	2935	2935	2920	1535
371	20240703	150500	33995610	2945	2945	2945	2945	0
372	20240703	150400	33995610	2945	2945	2945	2945	0
373	20240703	150300	33995610	2945	2945	2945	2945	0
374	20240703	150200	33995610	2945	2935	2945	2935	2
375	20240703	150100	33989730	2935	2935	2935	2935	0
376	20240703	150000	33989730	2935	2935	2935	2935	0
377	20240703	145900	33989730	2935	2935	2935	2935	0
378	20240703	145800	33989730	2935	2935	2935	2935	0
379	20240703	145700	33989730	2935	2935	2935	2935	3
380	20240703	145600	33980925	2945	2945	2945	2945	0
381	20240703	145500	33980925	2945	2945	2945	2945	0
382	20240703	145400	33980925	2945	2945	2945	2945	0
383	20240703	145300	33980925	2945	2945	2945	2945	0
384	20240703	145200	33980925	2945	2945	2945	2945	0
385	20240703	145100	33980925	2945	2945	2945	2945	0
386	20240703	145000	33980925	2945	2945	2945	2945	0
387	20240703	144900	33980925	2945	2935	2945	2935	2
388	20240703	144800	33975045	2935	2935	2935	2935	0
389	20240703	144700	33975045	2935	2935	2935	2935	0
390	20240703	144600	33975045	2935	2935	2935	2935	0
391	20240703	144500	33975045	2935	2935	2935	2935	52
392	20240703	144400	33822425	2935	2935	2935	2935	0
393	20240703	144300	33822425	2935	2935	2935	2935	1
394	20240703	144200	33819490	2930	2930	2930	2930	0
395	20240703	144100	33819490	2930	2930	2930	2930	0
396	20240703	144000	33819490	2930	2930	2930	2930	0
397	20240703	143900	33819490	2930	2930	2930	2930	0
398	20240703	143800	33819490	2930	2930	2930	2930	0
399	20240703	143700	33819490	2930	2930	2930	2930	0
400	20240703	143600	33819490	2930	2930	2930	2930	300
401	20240703	143500	32940490	2930	2930	2930	2930	0
402	20240703	143400	32940490	2930	2935	2935	2930	2
403	20240703	143300	32934625	2935	2935	2935	2935	0
404	20240703	143200	32934625	2935	2935	2935	2935	0
405	20240703	143100	32934625	2935	2935	2935	2935	0
406	20240703	143000	32934625	2935	2935	2935	2935	300
407	20240703	142900	32054125	2930	2930	2930	2930	0
408	20240703	142800	32054125	2930	2930	2930	2930	0
409	20240703	142700	32054125	2930	2930	2930	2930	0
410	20240703	142600	32054125	2930	2930	2930	2930	322
411	20240703	142500	31110665	2930	2930	2930	2930	1000
412	20240703	142400	28180665	2930	2930	2930	2930	0
413	20240703	142300	28180665	2930	2930	2930	2930	0
414	20240703	142200	28180665	2930	2935	2935	2930	343
415	20240703	142100	27175670	2935	2935	2935	2935	63
416	20240703	142000	26990765	2945	2945	2945	2945	1
417	20240703	141900	26987820	2935	2945	2945	2935	2
418	20240703	141800	26981940	2965	2965	2965	2965	0
419	20240703	141700	26981940	2965	2965	2965	2965	0
420	20240703	141600	26981940	2965	2965	2965	2965	0
421	20240703	141500	26981940	2965	2965	2965	2965	0
422	20240703	141400	26981940	2965	2965	2965	2965	0
423	20240703	141300	26981940	2965	2965	2965	2965	0
424	20240703	141200	26981940	2965	2965	2965	2965	0
425	20240703	141100	26981940	2965	2965	2965	2965	0
426	20240703	141000	26981940	2965	2965	2965	2965	0
427	20240703	140900	26981940	2965	2965	2965	2965	0
428	20240703	140800	26981940	2965	2965	2965	2965	0
429	20240703	140700	26981940	2965	2965	2965	2965	1
430	20240703	140600	26978975	2930	2930	2930	2930	0
431	20240703	140500	26978975	2930	2930	2930	2930	0
432	20240703	140400	26978975	2930	2930	2930	2930	0
433	20240703	140300	26978975	2930	2965	2965	2930	2
434	20240703	140200	26973080	2945	2945	2945	2945	0
435	20240703	140100	26973080	2945	2945	2945	2945	1
436	20240703	140000	26970135	2930	2930	2930	2930	0
437	20240703	135900	26970135	2930	2930	2930	2930	0
438	20240703	135800	26970135	2930	2930	2930	2930	0
439	20240703	135700	26970135	2930	2930	2930	2930	3
440	20240703	135600	26961345	2930	2930	2930	2930	0
441	20240703	135500	26961345	2930	2930	2930	2930	10
442	20240703	135400	26932045	2935	2935	2935	2935	0
443	20240703	135300	26932045	2935	2935	2935	2935	0
444	20240703	135200	26932045	2935	2935	2935	2935	0
445	20240703	135100	26932045	2935	2935	2935	2935	0
446	20240703	135000	26932045	2935	2945	2945	2935	927
447	20240703	134900	24208935	2945	2945	2945	2945	1000
448	20240703	134800	21263935	2950	2950	2950	2950	0
449	20240703	134700	21263935	2950	2955	2955	2950	2131
450	20240703	134600	14977480	2965	2965	2965	2965	1
451	20240703	134500	14974515	2955	2955	2955	2955	700
452	20240703	134400	12906015	2955	2955	2955	2955	0
453	20240703	134300	12906015	2955	2955	2955	2955	0
454	20240703	134200	12906015	2955	2955	2955	2955	299
455	20240703	134100	12022470	2955	2955	2955	2955	0
456	20240703	134000	12022470	2955	2955	2955	2955	0
457	20240703	133900	12022470	2955	2955	2955	2955	0
458	20240703	133800	12022470	2955	2955	2955	2955	0
459	20240703	133700	12022470	2955	2955	2955	2955	0
460	20240703	133600	12022470	2955	2955	2955	2955	0
461	20240703	133500	12022470	2955	2955	2955	2955	0
462	20240703	133400	12022470	2955	2955	2955	2955	0
463	20240703	133300	12022470	2955	2955	2955	2955	0
464	20240703	133200	12022470	2955	2955	2955	2955	0
465	20240703	133100	12022470	2955	2955	2955	2955	25
466	20240703	133000	11948595	2955	2955	2955	2955	0
467	20240703	132900	11948595	2955	2955	2955	2955	0
468	20240703	132800	11948595	2955	2955	2955	2955	0
469	20240703	132700	11948595	2955	2955	2955	2955	0
470	20240703	132600	11948595	2955	2955	2955	2955	0
471	20240703	132500	11948595	2955	2955	2955	2955	0
472	20240703	132400	11948595	2955	2955	2955	2955	0
473	20240703	132300	11948595	2955	2955	2955	2955	16
474	20240703	132200	11901315	2950	2950	2950	2950	0
475	20240703	132100	11901315	2950	2960	2960	2950	2
476	20240703	132000	11895405	2960	2960	2960	2960	0
477	20240703	131900	11895405	2960	2960	2960	2960	0
478	20240703	131800	11895405	2960	2960	2960	2960	0
479	20240703	131700	11895405	2960	2960	2960	2960	0
480	20240703	131600	11895405	2960	2960	2960	2960	1
481	20240703	131500	11892445	2950	2950	2950	2950	0
482	20240703	131400	11892445	2950	2950	2950	2950	0
483	20240703	131300	11892445	2950	2950	2950	2950	0
484	20240703	131200	11892445	2950	2950	2950	2950	0
485	20240703	131100	11892445	2950	2950	2950	2950	0
486	20240703	131000	11892445	2950	2950	2950	2950	0
487	20240703	130900	11892445	2950	2950	2950	2950	0
488	20240703	130800	11892445	2950	2950	2950	2950	0
489	20240703	130700	11892445	2950	2950	2950	2950	0
490	20240703	130600	11892445	2950	2950	2950	2950	0
491	20240703	130500	11892445	2950	2960	2960	2950	2
492	20240703	130400	11886535	2955	2955	2955	2955	0
493	20240703	130300	11886535	2955	2955	2955	2955	0
494	20240703	130200	11886535	2955	2955	2955	2955	0
495	20240703	130100	11886535	2955	2955	2955	2955	0
496	20240703	130000	11886535	2955	2955	2955	2955	0
497	20240703	125900	11886535	2955	2955	2955	2955	23
498	20240703	125800	11818570	2955	2955	2955	2955	0
499	20240703	125700	11818570	2955	2955	2955	2955	0
500	20240703	125600	11818570	2955	2955	2955	2955	0
501	20240703	125500	11818570	2955	2955	2955	2955	0
502	20240703	125400	11818570	2955	2955	2955	2955	0
503	20240703	125300	11818570	2955	2965	2965	2955	3
504	20240703	125200	11809685	2960	2960	2960	2960	0
505	20240703	125100	11809685	2960	2960	2960	2960	23
506	20240703	125000	11741605	2960	2960	2960	2960	0
507	20240703	124900	11741605	2960	2960	2960	2960	0
508	20240703	124800	11741605	2960	2960	2960	2960	0
509	20240703	124700	11741605	2960	2960	2960	2960	0
510	20240703	124600	11741605	2960	2960	2960	2960	0
511	20240703	124500	11741605	2960	2960	2960	2960	0
512	20240703	124400	11741605	2960	2960	2960	2960	0
513	20240703	124300	11741605	2960	2960	2960	2960	0
514	20240703	124200	11741605	2960	2960	2960	2960	0
515	20240703	124100	11741605	2960	2960	2960	2960	0
516	20240703	124000	11741605	2960	2960	2960	2960	0
517	20240703	123900	11741605	2960	2960	2960	2960	0
518	20240703	123800	11741605	2960	2960	2960	2960	0
519	20240703	123700	11741605	2960	2960	2960	2960	0
520	20240703	123600	11741605	2960	2960	2960	2960	0
521	20240703	123500	11741605	2960	2960	2960	2960	0
522	20240703	123400	11741605	2960	2960	2960	2960	1
523	20240703	123300	11738645	2960	2960	2960	2960	0
524	20240703	123200	11738645	2960	2960	2960	2960	0
525	20240703	123100	11738645	2960	2960	2960	2960	0
526	20240703	123000	11738645	2960	2960	2960	2960	0
527	20240703	122900	11738645	2960	2960	2960	2960	0
528	20240703	122800	11738645	2960	2960	2960	2960	0
529	20240703	122700	11738645	2960	2960	2960	2960	0
530	20240703	122600	11738645	2960	2960	2960	2960	0
531	20240703	122500	11738645	2960	2960	2960	2960	0
532	20240703	122400	11738645	2960	2960	2960	2960	0
533	20240703	122300	11738645	2960	2960	2960	2960	0
534	20240703	122200	11738645	2960	2960	2960	2960	0
535	20240703	122100	11738645	2960	2960	2960	2960	0
536	20240703	122000	11738645	2960	2960	2960	2960	0
537	20240703	121900	11738645	2960	2960	2960	2960	0
538	20240703	121800	11738645	2960	2960	2960	2960	0
539	20240703	121700	11738645	2960	2960	2960	2960	0
540	20240703	121600	11738645	2960	2960	2960	2960	0
541	20240703	121500	11738645	2960	2960	2960	2960	0
542	20240703	121400	11738645	2960	2960	2960	2960	0
543	20240703	121300	11738645	2960	2960	2960	2960	40
544	20240703	121200	11620245	2960	2960	2960	2960	0
545	20240703	121100	11620245	2960	2960	2960	2960	0
546	20240703	121000	11620245	2960	2960	2960	2960	0
547	20240703	120900	11620245	2960	2960	2960	2960	0
548	20240703	120800	11620245	2960	2960	2960	2960	0
549	20240703	120700	11620245	2960	2960	2960	2960	0
550	20240703	120600	11620245	2960	2960	2960	2960	0
551	20240703	120500	11620245	2960	2960	2960	2960	0
552	20240703	120400	11620245	2960	2960	2960	2960	0
553	20240703	120300	11620245	2960	2960	2960	2960	1
554	20240703	120200	11617285	2970	2970	2970	2970	1
555	20240703	120100	11614315	2965	2965	2965	2965	0
556	20240703	120000	11614315	2965	2965	2965	2965	0
557	20240703	115900	11614315	2965	2965	2965	2965	7
558	20240703	115800	11593560	2965	2965	2965	2965	0
559	20240703	115700	11593560	2965	2965	2965	2965	0
560	20240703	115600	11593560	2965	2965	2965	2965	0
561	20240703	115500	11593560	2965	2965	2965	2965	0
562	20240703	115400	11593560	2965	2965	2965	2965	0
563	20240703	115300	11593560	2965	2965	2965	2965	0
564	20240703	115200	11593560	2965	2965	2965	2965	0
565	20240703	115100	11593560	2965	2965	2965	2965	0
566	20240703	115000	11593560	2965	2965	2965	2965	0
567	20240703	114900	11593560	2965	2965	2965	2965	0
568	20240703	114800	11593560	2965	2965	2965	2965	0
569	20240703	114700	11593560	2965	2965	2965	2965	0
570	20240703	114600	11593560	2965	2965	2965	2965	5
571	20240703	114500	11578735	2970	2970	2970	2970	0
572	20240703	114400	11578735	2970	2970	2970	2970	0
573	20240703	114300	11578735	2970	2970	2970	2970	0
574	20240703	114200	11578735	2970	2970	2970	2970	0
575	20240703	114100	11578735	2970	2970	2970	2970	0
576	20240703	114000	11578735	2970	2970	2970	2970	0
577	20240703	113900	11578735	2970	2970	2970	2970	0
578	20240703	113800	11578735	2970	2970	2970	2970	0
579	20240703	113700	11578735	2970	2970	2970	2970	0
580	20240703	113600	11578735	2970	2970	2970	2970	0
581	20240703	113500	11578735	2970	2970	2970	2970	0
582	20240703	113400	11578735	2970	2965	2970	2965	3
583	20240703	113300	11569835	2965	2965	2965	2965	0
584	20240703	113200	11569835	2965	2965	2965	2965	0
585	20240703	113100	11569835	2965	2965	2965	2965	0
586	20240703	113000	11569835	2965	2965	2965	2965	0
587	20240703	112900	11569835	2965	2965	2965	2965	0
588	20240703	112800	11569835	2965	2965	2965	2965	0
589	20240703	112700	11569835	2965	2975	2975	2965	37
590	20240703	112600	11460120	2975	2975	2975	2975	0
591	20240703	112500	11460120	2975	2975	2975	2975	0
592	20240703	112400	11460120	2975	2975	2975	2975	0
593	20240703	112300	11460120	2975	2975	2975	2975	0
594	20240703	112200	11460120	2975	2975	2975	2975	0
595	20240703	112100	11460120	2975	2975	2975	2975	0
596	20240703	112000	11460120	2975	2975	2975	2975	0
597	20240703	111900	11460120	2975	2975	2975	2975	0
598	20240703	111800	11460120	2975	2975	2975	2975	0
599	20240703	111700	11460120	2975	2975	2975	2975	0
600	20240703	111600	11460120	2975	2975	2975	2975	0
601	20240703	111500	11460120	2975	2975	2975	2975	0
602	20240703	111400	11460120	2975	2975	2975	2975	0
603	20240703	111300	11460120	2975	2975	2975	2975	0
604	20240703	111200	11460120	2975	2975	2975	2975	0
605	20240703	111100	11460120	2975	2975	2975	2975	0
606	20240703	111000	11460120	2975	2975	2975	2975	0
607	20240703	110900	11460120	2975	2975	2975	2975	0
608	20240703	110800	11460120	2975	2975	2975	2975	0
609	20240703	110700	11460120	2975	2975	2975	2975	0
610	20240703	110600	11460120	2975	2975	2975	2975	1
611	20240703	110500	11457145	2965	2965	2965	2965	8
612	20240703	110400	11433425	2965	2965	2965	2965	0
613	20240703	110300	11433425	2965	2965	2965	2965	0
614	20240703	110200	11433425	2965	2965	2965	2965	0
615	20240703	110100	11433425	2965	2965	2965	2965	0
616	20240703	110000	11433425	2965	2965	2965	2965	10
617	20240703	105900	11403775	2965	2965	2965	2965	0
618	20240703	105800	11403775	2965	2965	2965	2965	0
619	20240703	105700	11403775	2965	2965	2965	2965	0
620	20240703	105600	11403775	2965	2985	2985	2965	301
621	20240703	105500	10509820	2985	2985	2985	2985	0
622	20240703	105400	10509820	2985	2985	2985	2985	0
623	20240703	105300	10509820	2985	2985	2985	2985	10
624	20240703	105200	10479970	2980	2980	2980	2980	0
625	20240703	105100	10479970	2980	2980	2980	2980	0
626	20240703	105000	10479970	2980	2980	2980	2980	0
627	20240703	104900	10479970	2980	2980	2980	2980	0
628	20240703	104800	10479970	2980	2980	2980	2980	0
629	20240703	104700	10479970	2980	2980	2980	2980	0
630	20240703	104600	10479970	2980	2980	2980	2980	0
631	20240703	104500	10479970	2980	2980	2980	2980	0
632	20240703	104400	10479970	2980	2980	2980	2980	0
633	20240703	104300	10479970	2980	2980	2980	2980	0
634	20240703	104200	10479970	2980	2980	2980	2980	0
635	20240703	104100	10479970	2980	2980	2980	2980	749
636	20240703	104000	8247950	2980	2980	2980	2980	0
637	20240703	103900	8247950	2980	2980	2980	2980	0
638	20240703	103800	8247950	2980	2980	2980	2980	15
639	20240703	103700	8203250	2980	2980	2980	2980	0
640	20240703	103600	8203250	2980	2980	2980	2980	0
641	20240703	103500	8203250	2980	2980	2980	2980	0
642	20240703	103400	8203250	2980	2980	2980	2980	0
643	20240703	103300	8203250	2980	2980	2980	2980	0
644	20240703	103200	8203250	2980	2980	2980	2980	0
645	20240703	103100	8203250	2980	2980	2980	2980	0
646	20240703	103000	8203250	2980	2980	2980	2980	0
647	20240703	102900	8203250	2980	2980	2980	2980	0
648	20240703	102800	8203250	2980	2980	2980	2980	0
649	20240703	102700	8203250	2980	2980	2980	2980	0
650	20240703	102600	8203250	2980	2980	3000	2980	23
651	20240703	102500	8134660	3000	3000	3000	3000	1
652	20240703	102400	8131660	2995	2995	2995	2995	36
653	20240703	102300	8023840	2980	2980	2980	2980	0
654	20240703	102200	8023840	2980	2980	2980	2980	0
655	20240703	102100	8023840	2980	2980	2980	2980	0
656	20240703	102000	8023840	2980	2980	2980	2980	0
657	20240703	101900	8023840	2980	2980	2980	2980	0
658	20240703	101800	8023840	2980	2980	2980	2980	0
659	20240703	101700	8023840	2980	2980	2980	2980	0
660	20240703	101600	8023840	2980	2980	2980	2980	0
661	20240703	101500	8023840	2980	2980	2980	2980	0
662	20240703	101400	8023840	2980	2980	2980	2980	0
663	20240703	101300	8023840	2980	2980	2980	2980	0
664	20240703	101200	8023840	2980	2980	2980	2980	66
665	20240703	101100	7827160	2995	2990	2995	2990	58
666	20240703	101000	7653610	2980	2980	2980	2980	0
667	20240703	100900	7653610	2980	2980	2980	2980	0
668	20240703	100800	7653610	2980	2980	2980	2980	417
669	20240703	100700	6410950	2980	2980	2980	2980	0
670	20240703	100600	6410950	2980	2980	2980	2980	0
671	20240703	100500	6410950	2980	2980	2980	2980	2
672	20240703	100400	6404990	2980	2980	2980	2980	1
673	20240703	100300	6402010	2980	2980	2980	2980	0
674	20240703	100200	6402010	2980	2980	2980	2980	0
675	20240703	100100	6402010	2980	2980	2980	2980	3
676	20240703	100000	6393070	2980	2980	2980	2980	0
677	20240703	095900	6393070	2980	2980	2980	2980	13
678	20240703	095800	6354330	2980	2975	2980	2975	7
679	20240703	095700	6333475	2975	2975	2975	2975	1
680	20240703	095600	6330500	2970	2970	2970	2970	0
681	20240703	095500	6330500	2970	2970	2970	2970	0
682	20240703	095400	6330500	2970	2970	2970	2970	0
683	20240703	095300	6330500	2970	2970	2970	2970	0
684	20240703	095200	6330500	2970	2970	2970	2970	0
685	20240703	095100	6330500	2970	2970	2970	2970	0
686	20240703	095000	6330500	2970	2970	2970	2970	0
687	20240703	094900	6330500	2970	2970	2970	2970	0
688	20240703	094800	6330500	2970	2970	2970	2970	0
689	20240703	094700	6330500	2970	2970	2970	2970	0
690	20240703	094600	6330500	2970	2970	2970	2970	0
691	20240703	094500	6330500	2970	2970	2970	2970	0
692	20240703	094400	6330500	2970	2970	2970	2970	0
693	20240703	094300	6330500	2970	2970	2970	2970	83
694	20240703	094200	6083990	2970	2965	2970	2965	466
695	20240703	094100	4700255	2930	2930	2930	2930	0
696	20240703	094000	4700255	2930	2930	2930	2930	0
697	20240703	093900	4700255	2930	2930	2930	2930	1
698	20240703	093800	4697325	2965	2940	2965	2940	5
699	20240703	093700	4682575	2935	2935	2935	2935	0
700	20240703	093600	4682575	2935	2935	2935	2935	0
701	20240703	093500	4682575	2935	2935	2935	2935	0
702	20240703	093400	4682575	2935	2935	2935	2935	0
703	20240703	093300	4682575	2935	2935	2935	2935	0
704	20240703	093200	4682575	2935	2935	2935	2935	8
705	20240703	093100	4659095	2925	2925	2925	2925	0
706	20240703	093000	4659095	2925	2925	2925	2925	0
707	20240703	092900	4659095	2925	2925	2925	2925	0
708	20240703	092800	4659095	2925	2925	2925	2925	0
709	20240703	092700	4659095	2925	2925	2925	2925	0
710	20240703	092600	4659095	2925	2925	2925	2925	0
711	20240703	092500	4659095	2925	2925	2925	2925	0
712	20240703	092400	4659095	2925	2925	2925	2925	0
713	20240703	092300	4659095	2925	2925	2925	2925	40
714	20240703	092200	4542095	2925	2925	2925	2925	0
715	20240703	092100	4542095	2925	2925	2925	2925	0
716	20240703	092000	4542095	2925	2925	2925	2925	0
717	20240703	091900	4542095	2925	2925	2925	2925	0
718	20240703	091800	4542095	2925	2925	2925	2925	0
719	20240703	091700	4542095	2925	2925	2925	2925	0
720	20240703	091600	4542095	2925	2925	2925	2925	0
721	20240703	091500	4542095	2925	2925	2925	2925	0
722	20240703	091400	4542095	2925	2925	2925	2925	0
723	20240703	091300	4542095	2925	2925	2925	2925	1
724	20240703	091200	4539170	2935	2935	2935	2935	0
725	20240703	091100	4539170	2935	2935	2935	2935	0
726	20240703	091000	4539170	2935	2935	2935	2935	52
727	20240703	090900	4386550	2935	2935	2935	2935	2
728	20240703	090800	4380680	2920	2965	2965	2920	105
729	20240703	090700	4071240	2945	2945	2945	2945	0
730	20240703	090600	4071240	2945	2965	2965	2945	5
731	20240703	090500	4056455	2965	2930	2965	2930	468
732	20240703	090400	2684360	2925	2920	2925	2920	110
733	20240703	090300	2362660	2920	2920	2920	2920	0
734	20240703	090200	2362660	2920	2920	2920	2920	0
735	20240703	090100	2362660	2920	2930	2930	2920	55
736	20240703	090000	2201560	2935	2895	2935	2895	760