KissMeData/302550/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211800	171171675	2955	2955	2955	2955	1877
3	20240703	211700	171171675	2955	2955	2955	2955	0
4	20240703	211600	171171675	2955	2955	2955	2955	0
5	20240703	211500	171171675	2955	2955	2955	2955	0
6	20240703	211400	171171675	2955	2955	2955	2955	0
7	20240703	211300	171171675	2955	2955	2955	2955	0
8	20240703	211200	171171675	2955	2955	2955	2955	0
9	20240703	211100	171171675	2955	2955	2955	2955	0
10	20240703	211000	171171675	2955	2955	2955	2955	0
11	20240703	210900	171171675	2955	2955	2955	2955	0
12	20240703	210800	171171675	2955	2955	2955	2955	0
13	20240703	210700	171171675	2955	2955	2955	2955	0
14	20240703	210600	171171675	2955	2955	2955	2955	0
15	20240703	210500	171171675	2955	2955	2955	2955	0
16	20240703	210400	171171675	2955	2955	2955	2955	0
17	20240703	210300	171171675	2955	2955	2955	2955	0
18	20240703	210200	171171675	2955	2955	2955	2955	0
19	20240703	210100	171171675	2955	2955	2955	2955	0
20	20240703	210000	171171675	2955	2955	2955	2955	0
21	20240703	205900	171171675	2955	2955	2955	2955	0
22	20240703	205800	171171675	2955	2955	2955	2955	0
23	20240703	205700	171171675	2955	2955	2955	2955	0
24	20240703	205600	171171675	2955	2955	2955	2955	0
25	20240703	205500	171171675	2955	2955	2955	2955	0
26	20240703	205400	171171675	2955	2955	2955	2955	0
27	20240703	205300	171171675	2955	2955	2955	2955	0
28	20240703	205200	171171675	2955	2955	2955	2955	0
29	20240703	205100	171171675	2955	2955	2955	2955	0
30	20240703	205000	171171675	2955	2955	2955	2955	0
31	20240703	204900	171171675	2955	2955	2955	2955	0
32	20240703	204800	171171675	2955	2955	2955	2955	1877
33	20240703	204700	171171675	2955	2955	2955	2955	0
34	20240703	204600	171171675	2955	2955	2955	2955	0
35	20240703	204500	171171675	2955	2955	2955	2955	0
36	20240703	204400	171171675	2955	2955	2955	2955	0
37	20240703	204300	171171675	2955	2955	2955	2955	0
38	20240703	204200	171171675	2955	2955	2955	2955	0
39	20240703	204100	171171675	2955	2955	2955	2955	0
40	20240703	204000	171171675	2955	2955	2955	2955	0
41	20240703	203900	171171675	2955	2955	2955	2955	0
42	20240703	203800	171171675	2955	2955	2955	2955	0
43	20240703	203700	171171675	2955	2955	2955	2955	0
44	20240703	203600	171171675	2955	2955	2955	2955	0
45	20240703	203500	171171675	2955	2955	2955	2955	0
46	20240703	203400	171171675	2955	2955	2955	2955	0
47	20240703	203300	171171675	2955	2955	2955	2955	0
48	20240703	203200	171171675	2955	2955	2955	2955	0
49	20240703	203100	171171675	2955	2955	2955	2955	0
50	20240703	203000	171171675	2955	2955	2955	2955	0
51	20240703	202900	171171675	2955	2955	2955	2955	0
52	20240703	202800	171171675	2955	2955	2955	2955	0
53	20240703	202700	171171675	2955	2955	2955	2955	0
54	20240703	202600	171171675	2955	2955	2955	2955	0
55	20240703	202500	171171675	2955	2955	2955	2955	0
56	20240703	202400	171171675	2955	2955	2955	2955	0
57	20240703	202300	171171675	2955	2955	2955	2955	0
58	20240703	202200	171171675	2955	2955	2955	2955	0
59	20240703	202100	171171675	2955	2955	2955	2955	0
60	20240703	202000	171171675	2955	2955	2955	2955	0
61	20240703	201900	171171675	2955	2955	2955	2955	0
62	20240703	201800	171171675	2955	2955	2955	2955	1877
63	20240703	201700	171171675	2955	2955	2955	2955	0
64	20240703	201600	171171675	2955	2955	2955	2955	0
65	20240703	201500	171171675	2955	2955	2955	2955	0
66	20240703	201400	171171675	2955	2955	2955	2955	0
67	20240703	201300	171171675	2955	2955	2955	2955	0
68	20240703	201200	171171675	2955	2955	2955	2955	0
69	20240703	201100	171171675	2955	2955	2955	2955	0
70	20240703	201000	171171675	2955	2955	2955	2955	0
71	20240703	200900	171171675	2955	2955	2955	2955	0
72	20240703	200800	171171675	2955	2955	2955	2955	0
73	20240703	200700	171171675	2955	2955	2955	2955	0
74	20240703	200600	171171675	2955	2955	2955	2955	0
75	20240703	200500	171171675	2955	2955	2955	2955	0
76	20240703	200400	171171675	2955	2955	2955	2955	0
77	20240703	200300	171171675	2955	2955	2955	2955	0
78	20240703	200200	171171675	2955	2955	2955	2955	0
79	20240703	200100	171171675	2955	2955	2955	2955	0
80	20240703	200000	171171675	2955	2955	2955	2955	0
81	20240703	195900	171171675	2955	2955	2955	2955	0
82	20240703	195800	171171675	2955	2955	2955	2955	0
83	20240703	195700	171171675	2955	2955	2955	2955	0
84	20240703	195600	171171675	2955	2955	2955	2955	0
85	20240703	195500	171171675	2955	2955	2955	2955	0
86	20240703	195400	171171675	2955	2955	2955	2955	0
87	20240703	195300	171171675	2955	2955	2955	2955	0
88	20240703	195200	171171675	2955	2955	2955	2955	0
89	20240703	195100	171171675	2955	2955	2955	2955	0
90	20240703	195000	171171675	2955	2955	2955	2955	0
91	20240703	194900	171171675	2955	2955	2955	2955	0
92	20240703	194800	171171675	2955	2955	2955	2955	1877
93	20240703	194700	171171675	2955	2955	2955	2955	0
94	20240703	194600	171171675	2955	2955	2955	2955	0
95	20240703	194500	171171675	2955	2955	2955	2955	0
96	20240703	194400	171171675	2955	2955	2955	2955	0
97	20240703	194300	171171675	2955	2955	2955	2955	0
98	20240703	194200	171171675	2955	2955	2955	2955	0
99	20240703	194100	171171675	2955	2955	2955	2955	0
100	20240703	194000	171171675	2955	2955	2955	2955	0
101	20240703	193900	171171675	2955	2955	2955	2955	0
102	20240703	193800	171171675	2955	2955	2955	2955	0
103	20240703	193700	171171675	2955	2955	2955	2955	0
104	20240703	193600	171171675	2955	2955	2955	2955	0
105	20240703	193500	171171675	2955	2955	2955	2955	0
106	20240703	193400	171171675	2955	2955	2955	2955	0
107	20240703	193300	171171675	2955	2955	2955	2955	0
108	20240703	193200	171171675	2955	2955	2955	2955	0
109	20240703	193100	171171675	2955	2955	2955	2955	0
110	20240703	193000	171171675	2955	2955	2955	2955	0
111	20240703	192900	171171675	2955	2955	2955	2955	0
112	20240703	192800	171171675	2955	2955	2955	2955	0
113	20240703	192700	171171675	2955	2955	2955	2955	0
114	20240703	192600	171171675	2955	2955	2955	2955	0
115	20240703	192500	171171675	2955	2955	2955	2955	0
116	20240703	192400	171171675	2955	2955	2955	2955	0
117	20240703	192300	171171675	2955	2955	2955	2955	0
118	20240703	192200	171171675	2955	2955	2955	2955	0
119	20240703	192100	171171675	2955	2955	2955	2955	0
120	20240703	192000	171171675	2955	2955	2955	2955	0
121	20240703	191900	171171675	2955	2955	2955	2955	0
122	20240703	191800	171171675	2955	2955	2955	2955	1877
123	20240703	191700	171171675	2955	2955	2955	2955	0
124	20240703	191600	171171675	2955	2955	2955	2955	0
125	20240703	191500	171171675	2955	2955	2955	2955	0
126	20240703	191400	171171675	2955	2955	2955	2955	0
127	20240703	191300	171171675	2955	2955	2955	2955	0
128	20240703	191200	171171675	2955	2955	2955	2955	0
129	20240703	191100	171171675	2955	2955	2955	2955	0
130	20240703	191000	171171675	2955	2955	2955	2955	0
131	20240703	190900	171171675	2955	2955	2955	2955	0
132	20240703	190800	171171675	2955	2955	2955	2955	0
133	20240703	190700	171171675	2955	2955	2955	2955	0
134	20240703	190600	171171675	2955	2955	2955	2955	0
135	20240703	190500	171171675	2955	2955	2955	2955	0
136	20240703	190400	171171675	2955	2955	2955	2955	0
137	20240703	190300	171171675	2955	2955	2955	2955	0
138	20240703	190200	171171675	2955	2955	2955	2955	0
139	20240703	190100	171171675	2955	2955	2955	2955	0
140	20240703	190000	171171675	2955	2955	2955	2955	0
141	20240703	185900	171171675	2955	2955	2955	2955	0
142	20240703	185800	171171675	2955	2955	2955	2955	0
143	20240703	185700	171171675	2955	2955	2955	2955	0
144	20240703	185600	171171675	2955	2955	2955	2955	0
145	20240703	185500	171171675	2955	2955	2955	2955	0
146	20240703	185400	171171675	2955	2955	2955	2955	0
147	20240703	185300	171171675	2955	2955	2955	2955	0
148	20240703	185200	171171675	2955	2955	2955	2955	0
149	20240703	185100	171171675	2955	2955	2955	2955	0
150	20240703	185000	171171675	2955	2955	2955	2955	0
151	20240703	184900	171171675	2955	2955	2955	2955	0
152	20240703	184800	171171675	2955	2955	2955	2955	1877
153	20240703	184700	171171675	2955	2955	2955	2955	0
154	20240703	184600	171171675	2955	2955	2955	2955	0
155	20240703	184500	171171675	2955	2955	2955	2955	0
156	20240703	184400	171171675	2955	2955	2955	2955	0
157	20240703	184300	171171675	2955	2955	2955	2955	0
158	20240703	184200	171171675	2955	2955	2955	2955	0
159	20240703	184100	171171675	2955	2955	2955	2955	0
160	20240703	184000	171171675	2955	2955	2955	2955	0
161	20240703	183900	171171675	2955	2955	2955	2955	0
162	20240703	183800	171171675	2955	2955	2955	2955	0
163	20240703	183700	171171675	2955	2955	2955	2955	0
164	20240703	183600	171171675	2955	2955	2955	2955	0
165	20240703	183500	171171675	2955	2955	2955	2955	0
166	20240703	183400	171171675	2955	2955	2955	2955	0
167	20240703	183300	171171675	2955	2955	2955	2955	0
168	20240703	183200	171171675	2955	2955	2955	2955	0
169	20240703	183100	171171675	2955	2955	2955	2955	0
170	20240703	183000	171171675	2955	2955	2955	2955	0
171	20240703	182900	171171675	2955	2955	2955	2955	0
172	20240703	182800	171171675	2955	2955	2955	2955	0
173	20240703	182700	171171675	2955	2955	2955	2955	0
174	20240703	182600	171171675	2955	2955	2955	2955	0
175	20240703	182500	171171675	2955	2955	2955	2955	0
176	20240703	182400	171171675	2955	2955	2955	2955	0
177	20240703	182300	171171675	2955	2955	2955	2955	0
178	20240703	182200	171171675	2955	2955	2955	2955	0
179	20240703	182100	171171675	2955	2955	2955	2955	0
180	20240703	182000	171171675	2955	2955	2955	2955	0
181	20240703	181900	171171675	2955	2955	2955	2955	0
182	20240703	181800	171171675	2955	2955	2955	2955	1877
183	20240703	181700	171171675	2955	2955	2955	2955	0
184	20240703	181600	171171675	2955	2955	2955	2955	0
185	20240703	181500	171171675	2955	2955	2955	2955	0
186	20240703	181400	171171675	2955	2955	2955	2955	0
187	20240703	181300	171171675	2955	2955	2955	2955	0
188	20240703	181200	171171675	2955	2955	2955	2955	0
189	20240703	181100	171171675	2955	2955	2955	2955	0
190	20240703	181000	171171675	2955	2955	2955	2955	0
191	20240703	180900	171171675	2955	2955	2955	2955	0
192	20240703	180800	171171675	2955	2955	2955	2955	0
193	20240703	180700	171171675	2955	2955	2955	2955	0
194	20240703	180600	171171675	2955	2955	2955	2955	0
195	20240703	180500	171171675	2955	2955	2955	2955	0
196	20240703	180400	171171675	2955	2955	2955	2955	0
197	20240703	180300	171171675	2955	2955	2955	2955	0
198	20240703	180200	171171675	2955	2955	2955	2955	0
199	20240703	180100	171171675	2955	2955	2955	2955	0
200	20240703	180000	171171675	2955	2955	2955	2955	0
201	20240703	175900	171171675	2955	2955	2955	2955	0
202	20240703	175800	171171675	2955	2955	2955	2955	0
203	20240703	175700	171171675	2955	2955	2955	2955	0
204	20240703	175600	171171675	2955	2955	2955	2955	0
205	20240703	175500	171171675	2955	2955	2955	2955	0
206	20240703	175400	171171675	2955	2955	2955	2955	0
207	20240703	175300	171171675	2955	2955	2955	2955	0
208	20240703	175200	171171675	2955	2955	2955	2955	0
209	20240703	175100	171171675	2955	2955	2955	2955	0
210	20240703	175000	171171675	2955	2955	2955	2955	0
211	20240703	174900	171171675	2955	2955	2955	2955	0
212	20240703	174800	171171675	2955	2955	2955	2955	1877
213	20240703	174700	171171675	2955	2955	2955	2955	0
214	20240703	174600	171171675	2955	2955	2955	2955	0
215	20240703	174500	171171675	2955	2955	2955	2955	0
216	20240703	174400	171171675	2955	2955	2955	2955	0
217	20240703	174300	171171675	2955	2955	2955	2955	0
218	20240703	174200	171171675	2955	2955	2955	2955	0
219	20240703	174100	171171675	2955	2955	2955	2955	0
220	20240703	174000	171171675	2955	2955	2955	2955	0
221	20240703	173900	171171675	2955	2955	2955	2955	0
222	20240703	173800	171171675	2955	2955	2955	2955	0
223	20240703	173700	171171675	2955	2955	2955	2955	0
224	20240703	173600	171171675	2955	2955	2955	2955	0
225	20240703	173500	171171675	2955	2955	2955	2955	0
226	20240703	173400	171171675	2955	2955	2955	2955	0
227	20240703	173300	171171675	2955	2955	2955	2955	0
228	20240703	173200	171171675	2955	2955	2955	2955	0
229	20240703	173100	171171675	2955	2955	2955	2955	0
230	20240703	173000	171171675	2955	2955	2955	2955	0
231	20240703	172900	171171675	2955	2955	2955	2955	0
232	20240703	172800	171171675	2955	2955	2955	2955	0
233	20240703	172700	171171675	2955	2955	2955	2955	0
234	20240703	172600	171171675	2955	2955	2955	2955	0
235	20240703	172500	171171675	2955	2955	2955	2955	0
236	20240703	172400	171171675	2955	2955	2955	2955	0
237	20240703	172300	171171675	2955	2955	2955	2955	0
238	20240703	172200	171171675	2955	2955	2955	2955	0
239	20240703	172100	171171675	2955	2955	2955	2955	0
240	20240703	172000	171171675	2955	2955	2955	2955	0
241	20240703	171900	171171675	2955	2955	2955	2955	0
242	20240703	171800	171171675	2955	2955	2955	2955	1877
243	20240703	171700	171171675	2955	2955	2955	2955	0
244	20240703	171600	171171675	2955	2955	2955	2955	0
245	20240703	171500	171171675	2955	2955	2955	2955	0
246	20240703	171400	171171675	2955	2955	2955	2955	0
247	20240703	171300	171171675	2955	2955	2955	2955	0
248	20240703	171200	171171675	2955	2955	2955	2955	0
249	20240703	171100	171171675	2955	2955	2955	2955	0
250	20240703	171000	171171675	2955	2955	2955	2955	0
251	20240703	170900	171171675	2955	2955	2955	2955	0
252	20240703	170800	171171675	2955	2955	2955	2955	0
253	20240703	170700	171171675	2955	2955	2955	2955	0
254	20240703	170600	171171675	2955	2955	2955	2955	0
255	20240703	170500	171171675	2955	2955	2955	2955	0
256	20240703	170400	171171675	2955	2955	2955	2955	0
257	20240703	170300	171171675	2955	2955	2955	2955	0
258	20240703	170200	171171675	2955	2955	2955	2955	0
259	20240703	170100	171171675	2955	2955	2955	2955	0
260	20240703	170000	171171675	2955	2955	2955	2955	0
261	20240703	165900	171171675	2955	2955	2955	2955	0
262	20240703	165800	171171675	2955	2955	2955	2955	0
263	20240703	165700	171171675	2955	2955	2955	2955	0
264	20240703	165600	171171675	2955	2955	2955	2955	0
265	20240703	165500	171171675	2955	2955	2955	2955	0
266	20240703	165400	171171675	2955	2955	2955	2955	0
267	20240703	165300	171171675	2955	2955	2955	2955	0
268	20240703	165200	171171675	2955	2955	2955	2955	0
269	20240703	165100	171171675	2955	2955	2955	2955	0
270	20240703	165000	171171675	2955	2955	2955	2955	0
271	20240703	164900	171171675	2955	2955	2955	2955	0
272	20240703	164800	171171675	2955	2955	2955	2955	1877
273	20240703	164700	171171675	2955	2955	2955	2955	0
274	20240703	164600	171171675	2955	2955	2955	2955	0
275	20240703	164500	171171675	2955	2955	2955	2955	0
276	20240703	164400	171171675	2955	2955	2955	2955	0
277	20240703	164300	171171675	2955	2955	2955	2955	0
278	20240703	164200	171171675	2955	2955	2955	2955	0
279	20240703	164100	171171675	2955	2955	2955	2955	0
280	20240703	164000	171171675	2955	2955	2955	2955	0
281	20240703	163900	171171675	2955	2955	2955	2955	0
282	20240703	163800	171171675	2955	2955	2955	2955	0
283	20240703	163700	171171675	2955	2955	2955	2955	0
284	20240703	163600	171171675	2955	2955	2955	2955	0
285	20240703	163500	171171675	2955	2955	2955	2955	0
286	20240703	163400	171171675	2955	2955	2955	2955	0
287	20240703	163300	171171675	2955	2955	2955	2955	0
288	20240703	163200	171171675	2955	2955	2955	2955	0
289	20240703	163100	171171675	2955	2955	2955	2955	0
290	20240703	163000	171171675	2955	2955	2955	2955	0
291	20240703	162900	171171675	2955	2955	2955	2955	0
292	20240703	162800	171171675	2955	2955	2955	2955	0
293	20240703	162700	171171675	2955	2955	2955	2955	0
294	20240703	162600	171171675	2955	2955	2955	2955	0
295	20240703	162500	171171675	2955	2955	2955	2955	0
296	20240703	162400	171171675	2955	2955	2955	2955	0
297	20240703	162300	171171675	2955	2955	2955	2955	0
298	20240703	162200	171171675	2955	2955	2955	2955	0
299	20240703	162100	171171675	2955	2955	2955	2955	0
300	20240703	162000	171171675	2955	2955	2955	2955	0
301	20240703	161900	171171675	2955	2955	2955	2955	0
302	20240703	161800	171171675	2955	2955	2955	2955	1877
303	20240703	161700	171171675	2955	2955	2955	2955	0
304	20240703	161600	171171675	2955	2955	2955	2955	0
305	20240703	161500	171171675	2955	2955	2955	2955	0
306	20240703	161400	171171675	2955	2955	2955	2955	0
307	20240703	161300	171171675	2955	2955	2955	2955	0
308	20240703	161200	171171675	2955	2955	2955	2955	0
309	20240703	161100	171171675	2955	2955	2955	2955	0
310	20240703	161000	171171675	2955	2955	2955	2955	0
311	20240703	160900	171171675	2955	2955	2955	2955	0
312	20240703	160800	171171675	2955	2955	2955	2955	0
313	20240703	160700	171171675	2955	2955	2955	2955	0
314	20240703	160600	171171675	2955	2955	2955	2955	0
315	20240703	160500	171171675	2955	2955	2955	2955	0
316	20240703	160400	171171675	2955	2955	2955	2955	0
317	20240703	160300	171171675	2955	2955	2955	2955	0
318	20240703	160200	171171675	2955	2955	2955	2955	0
319	20240703	160100	171171675	2955	2955	2955	2955	0
320	20240703	160000	171171675	2955	2955	2955	2955	0
321	20240703	155900	171171675	2955	2955	2955	2955	0
322	20240703	155800	171171675	2955	2955	2955	2955	0
323	20240703	155700	171171675	2955	2955	2955	2955	0
324	20240703	155600	171171675	2955	2955	2955	2955	0
325	20240703	155500	171171675	2955	2955	2955	2955	0
326	20240703	155400	171171675	2955	2955	2955	2955	0
327	20240703	155300	171171675	2955	2955	2955	2955	0
328	20240703	155200	171171675	2955	2955	2955	2955	0
329	20240703	155100	171171675	2955	2955	2955	2955	0
330	20240703	155000	171171675	2955	2955	2955	2955	0
331	20240703	154900	171171675	2955	2955	2955	2955	0
332	20240703	154800	171171675	2955	2955	2955	2955	1877
333	20240703	154700	171171675	2955	2955	2955	2955	0
334	20240703	154600	171171675	2955	2955	2955	2955	0
335	20240703	154500	171171675	2955	2955	2955	2955	0
336	20240703	154400	171171675	2955	2955	2955	2955	0
337	20240703	154300	171171675	2955	2955	2955	2955	0
338	20240703	154200	171171675	2955	2955	2955	2955	0
339	20240703	154100	171171675	2955	2955	2955	2955	0
340	20240703	154000	171171675	2955	2955	2955	2955	0
341	20240703	153900	171171675	2955	2955	2955	2955	0
342	20240703	153800	171171675	2955	2955	2955	2955	0
343	20240703	153700	171171675	2955	2955	2955	2955	0
344	20240703	153600	171171675	2955	2955	2955	2955	0
345	20240703	153500	171171675	2955	2955	2955	2955	0
346	20240703	153400	171171675	2955	2955	2955	2955	0
347	20240703	153300	171171675	2955	2955	2955	2955	0
348	20240703	153200	171171675	2955	2955	2955	2955	0
349	20240703	153100	171171675	2955	2955	2955	2955	0
350	20240703	153000	171171675	2955	2955	2955	2955	1877
351	20240703	152900	165625140	2945	2945	2945	2945	0
352	20240703	152800	165625140	2945	2945	2945	2945	0
353	20240703	152700	165625140	2945	2945	2945	2945	0
354	20240703	152600	165625140	2945	2945	2945	2945	0
355	20240703	152500	165625140	2945	2945	2945	2945	0
356	20240703	152400	165625140	2945	2945	2945	2945	0
357	20240703	152300	165625140	2945	2945	2945	2945	0
358	20240703	152200	165625140	2945	2945	2945	2945	0
359	20240703	152100	165625140	2945	2945	2945	2945	0
360	20240703	152000	165625140	2945	2945	2945	2945	0
361	20240703	151900	165625140	2945	2955	2955	2915	3846
362	20240703	151800	154394425	2955	2950	2955	2950	117
363	20240703	151700	154049265	2940	2940	2940	2940	947
364	20240703	151600	151265085	2940	2940	2940	2940	3
365	20240703	151500	151256265	2940	2940	2940	2940	1
366	20240703	151400	151253325	2930	2935	2940	2930	47
367	20240703	151300	151115395	2940	2940	2940	2940	0
368	20240703	151200	151115395	2940	2940	2940	2940	0
369	20240703	151100	151115395	2940	2940	2940	2940	0
370	20240703	151000	151115395	2940	2940	2940	2940	0
371	20240703	150900	151115395	2940	2940	2940	2940	0
372	20240703	150800	151115395	2940	2940	2940	2940	1
373	20240703	150700	151112455	2930	2925	2930	2900	361
374	20240703	150600	150060330	2930	2930	2930	2930	0
375	20240703	150500	150060330	2930	2930	2930	2930	0
376	20240703	150400	150060330	2930	2930	2930	2930	1
377	20240703	150300	150057400	2935	2935	2935	2935	0
378	20240703	150200	150057400	2935	2930	2935	2930	225
379	20240703	150100	149398140	2905	2915	2915	2905	197
380	20240703	150000	148825555	2940	2940	2940	2940	1
381	20240703	145900	148822615	2935	2915	2935	2915	181
382	20240703	145800	148294980	2940	2940	2940	2940	0
383	20240703	145700	148294980	2940	2940	2940	2940	0
384	20240703	145600	148294980	2940	2940	2940	2940	0
385	20240703	145500	148294980	2940	2940	2940	2940	0
386	20240703	145400	148294980	2940	2940	2940	2940	0
387	20240703	145300	148294980	2940	2940	2940	2940	119
388	20240703	145200	147945120	2935	2935	2935	2935	100
389	20240703	145100	147651620	2935	2920	2935	2920	851
390	20240703	145000	145165095	2940	2940	2940	2940	0
391	20240703	144900	145165095	2940	2940	2940	2940	0
392	20240703	144800	145165095	2940	2940	2940	2940	0
393	20240703	144700	145165095	2940	2940	2940	2940	0
394	20240703	144600	145165095	2940	2940	2940	2940	0
395	20240703	144500	145165095	2940	2940	2940	2940	1
396	20240703	144400	145162155	2945	2945	2945	2945	0
397	20240703	144300	145162155	2945	2945	2945	2945	0
398	20240703	144200	145162155	2945	2945	2945	2945	0
399	20240703	144100	145162155	2945	2945	2945	2945	0
400	20240703	144000	145162155	2945	2945	2945	2945	0
401	20240703	143900	145162155	2945	2945	2945	2945	1
402	20240703	143800	145159210	2945	2945	2945	2945	0
403	20240703	143700	145159210	2945	2945	2945	2945	0
404	20240703	143600	145159210	2945	2945	2945	2945	0
405	20240703	143500	145159210	2945	2925	2945	2905	1001
406	20240703	143400	142246845	2925	2925	2925	2925	50
407	20240703	143300	142100595	2945	2945	2945	2945	0
408	20240703	143200	142100595	2945	2945	2945	2945	0
409	20240703	143100	142100595	2945	2945	2945	2945	0
410	20240703	143000	142100595	2945	2945	2945	2945	0
411	20240703	142900	142100595	2945	2945	2945	2945	0
412	20240703	142800	142100595	2945	2945	2945	2945	0
413	20240703	142700	142100595	2945	2945	2945	2945	0
414	20240703	142600	142100595	2945	2945	2945	2945	0
415	20240703	142500	142100595	2945	2945	2945	2945	0
416	20240703	142400	142100595	2945	2945	2945	2945	0
417	20240703	142300	142100595	2945	2945	2945	2945	0
418	20240703	142200	142100595	2945	2945	2945	2945	0
419	20240703	142100	142100595	2945	2945	2945	2945	0
420	20240703	142000	142100595	2945	2945	2945	2945	0
421	20240703	141900	142100595	2945	2945	2945	2945	0
422	20240703	141800	142100595	2945	2945	2945	2945	0
423	20240703	141700	142100595	2945	2945	2945	2945	0
424	20240703	141600	142100595	2945	2945	2945	2945	0
425	20240703	141500	142100595	2945	2925	2945	2925	201
426	20240703	141400	141512650	2945	2945	2945	2945	0
427	20240703	141300	141512650	2945	2945	2945	2945	0
428	20240703	141200	141512650	2945	2945	2945	2945	0
429	20240703	141100	141512650	2945	2925	2945	2925	6
430	20240703	141000	141495080	2925	2930	2945	2925	2587
431	20240703	140900	133927380	2945	2945	2945	2945	0
432	20240703	140800	133927380	2945	2945	2945	2945	0
433	20240703	140700	133927380	2945	2945	2945	2945	0
434	20240703	140600	133927380	2945	2940	2945	2930	149
435	20240703	140500	133490490	2945	2945	2945	2945	0
436	20240703	140400	133490490	2945	2945	2945	2945	0
437	20240703	140300	133490490	2945	2945	2945	2945	0
438	20240703	140200	133490490	2945	2945	2945	2945	0
439	20240703	140100	133490490	2945	2945	2945	2945	10
440	20240703	140000	133461040	2945	2945	2945	2945	0
441	20240703	135900	133461040	2945	2940	2945	2940	41
442	20240703	135800	133340495	2960	2960	2960	2960	0
443	20240703	135700	133340495	2960	2960	2960	2960	0
444	20240703	135600	133340495	2960	2960	2960	2960	0
445	20240703	135500	133340495	2960	2945	2960	2945	52
446	20240703	135400	133187325	2960	2960	2960	2960	1
447	20240703	135300	133184365	2945	2945	2945	2945	0
448	20240703	135200	133184365	2945	2960	2960	2945	6
449	20240703	135100	133166680	2960	2960	2960	2960	0
450	20240703	135000	133166680	2960	2950	2960	2950	26
451	20240703	134900	133089970	2960	2960	2960	2960	0
452	20240703	134800	133089970	2960	2960	2960	2960	0
453	20240703	134700	133089970	2960	2960	2960	2960	0
454	20240703	134600	133089970	2960	2960	2960	2960	0
455	20240703	134500	133089970	2960	2960	2960	2960	0
456	20240703	134400	133089970	2960	2960	2960	2960	6
457	20240703	134300	133072210	2960	2960	2960	2960	0
458	20240703	134200	133072210	2960	2960	2960	2960	8
459	20240703	134100	133048530	2960	2955	2960	2955	4
460	20240703	134000	133036705	2960	2960	2960	2960	0
461	20240703	133900	133036705	2960	2960	2960	2960	0
462	20240703	133800	133036705	2960	2960	2960	2960	0
463	20240703	133700	133036705	2960	2960	2960	2960	0
464	20240703	133600	133036705	2960	2960	2960	2960	0
465	20240703	133500	133036705	2960	2960	2960	2960	0
466	20240703	133400	133036705	2960	2960	2960	2960	0
467	20240703	133300	133036705	2960	2960	2960	2960	0
468	20240703	133200	133036705	2960	2960	2960	2960	0
469	20240703	133100	133036705	2960	2960	2960	2960	0
470	20240703	133000	133036705	2960	2960	2960	2960	0
471	20240703	132900	133036705	2960	2960	2960	2960	0
472	20240703	132800	133036705	2960	2960	2960	2960	0
473	20240703	132700	133036705	2960	2950	2960	2950	41
474	20240703	132600	132915745	2950	2950	2950	2950	1
475	20240703	132500	132912795	2945	2945	2945	2945	1
476	20240703	132400	132909850	2950	2950	2950	2950	0
477	20240703	132300	132909850	2950	2950	2950	2950	0
478	20240703	132200	132909850	2950	2950	2950	2950	0
479	20240703	132100	132909850	2950	2950	2950	2950	0
480	20240703	132000	132909850	2950	2950	2950	2950	0
481	20240703	131900	132909850	2950	2950	2950	2950	0
482	20240703	131800	132909850	2950	2950	2960	2950	403
483	20240703	131700	131720900	2950	2950	2950	2950	107
484	20240703	131600	131405250	2950	2950	2950	2950	0
485	20240703	131500	131405250	2950	2950	2950	2950	0
486	20240703	131400	131405250	2950	2950	2950	2950	0
487	20240703	131300	131405250	2950	2950	2950	2950	0
488	20240703	131200	131405250	2950	2950	2950	2950	21
489	20240703	131100	131343300	2955	2955	2955	2955	31
490	20240703	131000	131251695	2960	2960	2960	2960	0
491	20240703	130900	131251695	2960	2960	2960	2960	0
492	20240703	130800	131251695	2960	2960	2960	2960	0
493	20240703	130700	131251695	2960	2960	2960	2960	0
494	20240703	130600	131251695	2960	2960	2960	2960	0
495	20240703	130500	131251695	2960	2960	2960	2960	0
496	20240703	130400	131251695	2960	2960	2960	2960	0
497	20240703	130300	131251695	2960	2960	2960	2960	0
498	20240703	130200	131251695	2960	2960	2960	2960	0
499	20240703	130100	131251695	2960	2960	2960	2960	0
500	20240703	130000	131251695	2960	2960	2960	2960	0
501	20240703	125900	131251695	2960	2960	2960	2960	0
502	20240703	125800	131251695	2960	2960	2960	2960	0
503	20240703	125700	131251695	2960	2960	2960	2960	0
504	20240703	125600	131251695	2960	2960	2960	2960	0
505	20240703	125500	131251695	2960	2960	2960	2960	0
506	20240703	125400	131251695	2960	2960	2960	2960	1
507	20240703	125300	131248735	2960	2960	2960	2960	0
508	20240703	125200	131248735	2960	2960	2960	2960	0
509	20240703	125100	131248735	2960	2960	2960	2960	0
510	20240703	125000	131248735	2960	2960	2960	2960	100
511	20240703	124900	130952735	2960	2960	2960	2960	50
512	20240703	124800	130804735	2960	2935	2960	2935	1827
513	20240703	124700	125428085	2930	2930	2930	2930	3
514	20240703	124600	125419295	2930	2920	2930	2920	164
515	20240703	124500	124939455	2920	2920	2920	2920	0
516	20240703	124400	124939455	2920	2920	2920	2920	80
517	20240703	124300	124705855	2915	2920	2920	2915	18
518	20240703	124200	124653345	2920	2920	2920	2920	0
519	20240703	124100	124653345	2920	2920	2920	2920	0
520	20240703	124000	124653345	2920	2910	2920	2900	2017
521	20240703	123900	118797310	2930	2920	2930	2915	377
522	20240703	123800	117697960	2935	2935	2935	2935	0
523	20240703	123700	117697960	2935	2935	2935	2930	158
524	20240703	123600	117234495	2925	2925	2925	2920	68
525	20240703	123500	117035920	2940	2940	2940	2940	0
526	20240703	123400	117035920	2940	2940	2940	2940	0
527	20240703	123300	117035920	2940	2940	2940	2940	1
528	20240703	123200	117032980	2940	2940	2940	2940	0
529	20240703	123100	117032980	2940	2940	2940	2940	0
530	20240703	123000	117032980	2940	2940	2940	2940	22
531	20240703	122900	116968300	2940	2940	2940	2940	0
532	20240703	122800	116968300	2940	2940	2940	2940	0
533	20240703	122700	116968300	2940	2940	2940	2940	0
534	20240703	122600	116968300	2940	2940	2940	2940	1
535	20240703	122500	116965360	2920	2920	2920	2920	1
536	20240703	122400	116962440	2940	2940	2940	2940	0
537	20240703	122300	116962440	2940	2940	2940	2940	0
538	20240703	122200	116962440	2940	2940	2940	2940	0
539	20240703	122100	116962440	2940	2940	2940	2940	0
540	20240703	122000	116962440	2940	2940	2940	2940	0
541	20240703	121900	116962440	2940	2940	2940	2940	0
542	20240703	121800	116962440	2940	2940	2940	2940	0
543	20240703	121700	116962440	2940	2940	2940	2940	0
544	20240703	121600	116962440	2940	2940	2940	2940	0
545	20240703	121500	116962440	2940	2940	2940	2940	0
546	20240703	121400	116962440	2940	2940	2940	2940	0
547	20240703	121300	116962440	2940	2940	2940	2940	0
548	20240703	121200	116962440	2940	2940	2940	2940	0
549	20240703	121100	116962440	2940	2940	2940	2940	0
550	20240703	121000	116962440	2940	2940	2940	2940	0
551	20240703	120900	116962440	2940	2940	2940	2940	0
552	20240703	120800	116962440	2940	2935	2940	2935	2
553	20240703	120700	116956565	2940	2940	2940	2940	1
554	20240703	120600	116953625	2925	2925	2925	2925	0
555	20240703	120500	116953625	2925	2940	2940	2925	350
556	20240703	120400	115929845	2940	2940	2940	2940	0
557	20240703	120300	115929845	2940	2940	2940	2940	0
558	20240703	120200	115929845	2940	2940	2940	2940	0
559	20240703	120100	115929845	2940	2940	2940	2940	0
560	20240703	120000	115929845	2940	2940	2940	2940	0
561	20240703	115900	115929845	2940	2940	2940	2940	0
562	20240703	115800	115929845	2940	2940	2940	2940	0
563	20240703	115700	115929845	2940	2940	2940	2940	0
564	20240703	115600	115929845	2940	2940	2940	2940	0
565	20240703	115500	115929845	2940	2920	2940	2920	5
566	20240703	115400	115915225	2945	2945	2945	2945	2
567	20240703	115300	115909335	2910	2940	2940	2910	899
568	20240703	115200	113284370	2955	2955	2955	2955	0
569	20240703	115100	113284370	2955	2955	2955	2955	0
570	20240703	115000	113284370	2955	2955	2955	2955	0
571	20240703	114900	113284370	2955	2955	2955	2955	0
572	20240703	114800	113284370	2955	2955	2955	2955	0
573	20240703	114700	113284370	2955	2950	2955	2950	100
574	20240703	114600	112989100	2955	2955	2955	2955	0
575	20240703	114500	112989100	2955	2955	2955	2955	0
576	20240703	114400	112989100	2955	2955	2955	2955	0
577	20240703	114300	112989100	2955	2955	2955	2955	1
578	20240703	114200	112986145	2955	2955	2955	2955	0
579	20240703	114100	112986145	2955	2955	2955	2955	1
580	20240703	114000	112983190	2950	2950	2950	2950	1
581	20240703	113900	112980240	2940	2935	2940	2935	318
582	20240703	113800	112046265	2935	2925	2935	2925	212
583	20240703	113700	111426155	2940	2940	2940	2940	0
584	20240703	113600	111426155	2940	2940	2940	2940	0
585	20240703	113500	111426155	2940	2940	2940	2940	0
586	20240703	113400	111426155	2940	2940	2940	2940	22
587	20240703	113300	111361475	2940	2940	2940	2940	1
588	20240703	113200	111358535	2930	2930	2930	2930	0
589	20240703	113100	111358535	2930	2930	2930	2930	186
590	20240703	113000	110813555	2940	2940	2940	2935	127
591	20240703	112900	110440685	2960	2960	2960	2960	0
592	20240703	112800	110440685	2960	2940	2960	2940	501
593	20240703	112700	108967725	2960	2960	2960	2940	620
594	20240703	112600	107140020	2960	2960	2960	2960	0
595	20240703	112500	107140020	2960	2965	2965	2960	21
596	20240703	112400	107077800	2970	2970	2970	2970	0
597	20240703	112300	107077800	2970	2970	2970	2970	9
598	20240703	112200	107051070	2980	2980	2980	2980	2
599	20240703	112100	107045110	2980	2980	2980	2980	0
600	20240703	112000	107045110	2980	2980	2980	2980	0
601	20240703	111900	107045110	2980	2980	2980	2980	0
602	20240703	111800	107045110	2980	2980	2980	2980	0
603	20240703	111700	107045110	2980	2980	2980	2980	5
604	20240703	111600	107030210	2980	2980	2980	2980	541
605	20240703	111500	105418030	2980	2980	2980	2980	0
606	20240703	111400	105418030	2980	2980	2980	2980	0
607	20240703	111300	105418030	2980	2980	2980	2980	134
608	20240703	111200	105018710	2980	2980	2980	2980	0
609	20240703	111100	105018710	2980	2980	2980	2980	1
610	20240703	111000	105015730	2965	2965	2965	2965	152
611	20240703	110900	104565050	2980	2980	2980	2980	0
612	20240703	110800	104565050	2980	2980	2980	2980	0
613	20240703	110700	104565050	2980	2980	2980	2980	0
614	20240703	110600	104565050	2980	2990	2990	2965	1118
615	20240703	110500	101248305	2985	2985	2995	2985	19
616	20240703	110400	101191480	2995	2995	2995	2995	0
617	20240703	110300	101191480	2995	2995	2995	2995	100
618	20240703	110200	100891980	2995	2995	2995	2995	2
619	20240703	110100	100885990	2995	2975	2995	2975	40
620	20240703	110000	100766970	2995	2995	2995	2995	0
621	20240703	105900	100766970	2995	2995	2995	2995	0
622	20240703	105800	100766970	2995	2995	2995	2995	2
623	20240703	105700	100760980	2995	2995	2995	2995	1
624	20240703	105600	100757985	3000	3000	3000	3000	130
625	20240703	105500	100367985	3000	2980	3000	2970	14
626	20240703	105400	100326325	3000	2990	3000	2980	617
627	20240703	105300	98485310	3010	3010	3010	3010	1
628	20240703	105200	98482300	3015	3015	3015	3015	0
629	20240703	105100	98482300	3015	3015	3015	3015	0
630	20240703	105000	98482300	3015	3015	3015	3015	13
631	20240703	104900	98443105	3015	3015	3015	3015	0
632	20240703	104800	98443105	3015	3015	3015	3015	1
633	20240703	104700	98440090	3015	3015	3015	3015	1
634	20240703	104600	98437075	3015	3005	3015	3005	100
635	20240703	104500	98136565	3005	3020	3020	3005	548
636	20240703	104400	96485010	3025	3030	3030	3025	670
637	20240703	104300	94458255	3030	3050	3055	3030	249
638	20240703	104200	93703650	3055	3055	3060	3050	140
639	20240703	104100	93275905	3055	3035	3055	3015	655
640	20240703	104000	91281220	3005	3040	3040	3000	42
641	20240703	103900	91154525	3000	3005	3045	3000	3977
642	20240703	103800	79122800	3010	3010	3010	3010	1
643	20240703	103700	79119790	3010	2990	3010	2985	371
644	20240703	103600	78012120	2990	2990	2990	2990	0
645	20240703	103500	78012120	2990	2990	2990	2990	158
646	20240703	103400	77539700	2985	2985	2985	2985	0
647	20240703	103300	77539700	2985	3010	3015	2985	163
648	20240703	103200	77048900	3015	3015	3015	3015	2
649	20240703	103100	77042870	3015	3010	3020	2985	313
650	20240703	103000	76101150	3010	3005	3010	2965	53
651	20240703	102900	75942555	2965	2960	3010	2945	2359
652	20240703	102800	68891385	2955	2955	2955	2955	0
653	20240703	102700	68891385	2955	2955	2955	2955	0
654	20240703	102600	68891385	2955	2955	2955	2955	50
655	20240703	102500	68743635	2955	2955	2955	2955	201
656	20240703	102400	68149680	2955	2955	2955	2955	0
657	20240703	102300	68149680	2955	2955	2955	2955	0
658	20240703	102200	68149680	2955	2955	2955	2955	200
659	20240703	102100	67558680	2955	2955	2955	2955	0
660	20240703	102000	67558680	2955	2940	2955	2940	1200
661	20240703	101900	64015255	2940	2940	2940	2940	101
662	20240703	101800	63718315	2920	2920	2920	2920	550
663	20240703	101700	62112315	2950	2920	2950	2915	179
664	20240703	101600	61589130	2955	2955	2955	2955	10
665	20240703	101500	61559580	2955	2955	2955	2955	0
666	20240703	101400	61559580	2955	2930	2955	2900	1018
667	20240703	101300	58596210	2940	2940	2940	2940	0
668	20240703	101200	58596210	2940	2940	2940	2940	188
669	20240703	101100	58043490	2965	2965	2965	2965	0
670	20240703	101000	58043490	2965	2965	2965	2965	0
671	20240703	100900	58043490	2965	2940	2965	2930	417
672	20240703	100800	56818320	2965	2970	2970	2965	342
673	20240703	100700	55803325	2995	2995	2995	2995	0
674	20240703	100600	55803325	2995	2995	2995	2995	0
675	20240703	100500	55803325	2995	2995	2995	2995	2
676	20240703	100400	55797335	2995	2995	2995	2995	0
677	20240703	100300	55797335	2995	2995	2995	2995	1
678	20240703	100200	55794340	2995	2995	2995	2995	0
679	20240703	100100	55794340	2995	2980	2995	2980	2
680	20240703	100000	55788365	2950	2950	2950	2950	0
681	20240703	095900	55788365	2950	2965	2965	2950	1739
682	20240703	095800	50657045	2965	2980	2980	2965	219
683	20240703	095700	50006945	2975	2975	2975	2975	0
684	20240703	095600	50006945	2975	2980	2980	2975	601
685	20240703	095500	48218965	2975	2980	2980	2975	337
686	20240703	095400	47214710	2980	2980	2980	2980	0
687	20240703	095300	47214710	2980	2980	2980	2980	0
688	20240703	095200	47214710	2980	2980	2980	2980	2
689	20240703	095100	47208750	2970	2970	2970	2970	1000
690	20240703	095000	44238750	2995	2995	2995	2995	0
691	20240703	094900	44238750	2995	2995	2995	2995	0
692	20240703	094800	44238750	2995	2995	2995	2995	0
693	20240703	094700	44238750	2995	2995	2995	2995	0
694	20240703	094600	44238750	2995	2995	2995	2995	0
695	20240703	094500	44238750	2995	2995	2995	2995	0
696	20240703	094400	44238750	2995	2995	2995	2995	0
697	20240703	094300	44238750	2995	2995	2995	2995	0
698	20240703	094200	44238750	2995	2995	2995	2995	0
699	20240703	094100	44238750	2995	2995	2995	2995	0
700	20240703	094000	44238750	2995	2995	2995	2995	50
701	20240703	093900	44089000	2970	2970	2970	2970	0
702	20240703	093800	44089000	2970	2980	2980	2970	177
703	20240703	093700	43563010	2995	2995	2995	2995	2000
704	20240703	093600	37573010	2995	2995	2995	2995	0
705	20240703	093500	37573010	2995	2995	2995	2995	1
706	20240703	093400	37570015	2990	2990	2990	2990	20
707	20240703	093300	37510215	2995	2995	2995	2995	0
708	20240703	093200	37510215	2995	2985	2995	2985	2
709	20240703	093100	37504235	2995	2995	2995	2995	0
710	20240703	093000	37504235	2995	2995	2995	2995	101
711	20240703	092900	37201740	3000	3000	3000	2985	933
712	20240703	092800	34404270	3000	3000	3000	3000	19
713	20240703	092700	34347270	3000	3000	3000	3000	0
714	20240703	092600	34347270	3000	3000	3000	3000	0
715	20240703	092500	34347270	3000	3000	3000	3000	0
716	20240703	092400	34347270	3000	3000	3000	3000	50
717	20240703	092300	34197270	3000	2995	3000	2990	53
718	20240703	092200	34038780	3005	3005	3005	3005	31
719	20240703	092100	33945625	3005	2995	3005	2995	1008
720	20240703	092000	30926655	3005	3005	3005	3005	1
721	20240703	091900	30923650	3000	3000	3000	3000	0
722	20240703	091800	30923650	3000	2995	3000	2990	1002
723	20240703	091700	27917665	2995	2995	3000	2990	123
724	20240703	091600	27549120	2990	2990	2990	2990	100
725	20240703	091500	27250120	2990	2990	2990	2990	0
726	20240703	091400	27250120	2990	2990	2990	2990	1
727	20240703	091300	27247130	2985	2990	2990	2985	2
728	20240703	091200	27241155	3005	3005	3005	2995	5
729	20240703	091100	27226140	3005	3005	3005	3005	0
730	20240703	091000	27226140	3005	3005	3005	3005	0
731	20240703	090900	27226140	3005	3000	3010	2980	37
732	20240703	090800	27115705	3010	2985	3010	2970	938
733	20240703	090700	24304370	2980	2980	2980	2975	201
734	20240703	090600	23705395	2950	2965	2965	2950	4675
735	20240703	090500	9902955	2960	2960	2960	2960	0
736	20240703	090400	9902955	2960	2960	2960	2960	60
737	20240703	090300	9725355	2950	2960	2960	2950	1016
738	20240703	090200	6728055	2950	2955	2955	2950	1744
739	20240703	090100	1583005	2950	2950	2950	2950	307
740	20240703	090000	677355	2950	2945	2950	2945	230