KissMeData/058860/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194300	160423810	2705	2705	2705	2705	4098
3	20240702	194200	160423810	2705	2705	2705	2705	0
4	20240702	194100	160423810	2705	2705	2705	2705	0
5	20240702	194000	160423810	2705	2705	2705	2705	0
6	20240702	193900	160423810	2705	2705	2705	2705	0
7	20240702	193800	160423810	2705	2705	2705	2705	0
8	20240702	193700	160423810	2705	2705	2705	2705	0
9	20240702	193600	160423810	2705	2705	2705	2705	0
10	20240702	193500	160423810	2705	2705	2705	2705	0
11	20240702	193400	160423810	2705	2705	2705	2705	0
12	20240702	193300	160423810	2705	2705	2705	2705	0
13	20240702	193200	160423810	2705	2705	2705	2705	0
14	20240702	193100	160423810	2705	2705	2705	2705	0
15	20240702	193000	160423810	2705	2705	2705	2705	0
16	20240702	192900	160423810	2705	2705	2705	2705	0
17	20240702	192800	160423810	2705	2705	2705	2705	0
18	20240702	192700	160423810	2705	2705	2705	2705	0
19	20240702	192600	160423810	2705	2705	2705	2705	0
20	20240702	192500	160423810	2705	2705	2705	2705	0
21	20240702	192400	160423810	2705	2705	2705	2705	0
22	20240702	192300	160423810	2705	2705	2705	2705	0
23	20240702	192200	160423810	2705	2705	2705	2705	0
24	20240702	192100	160423810	2705	2705	2705	2705	0
25	20240702	192000	160423810	2705	2705	2705	2705	0
26	20240702	191900	160423810	2705	2705	2705	2705	0
27	20240702	191800	160423810	2705	2705	2705	2705	0
28	20240702	191700	160423810	2705	2705	2705	2705	0
29	20240702	191600	160423810	2705	2705	2705	2705	0
30	20240702	191500	160423810	2705	2705	2705	2705	0
31	20240702	191400	160423810	2705	2705	2705	2705	0
32	20240702	191300	160423810	2705	2705	2705	2705	4098
33	20240702	191200	160423810	2705	2705	2705	2705	0
34	20240702	191100	160423810	2705	2705	2705	2705	0
35	20240702	191000	160423810	2705	2705	2705	2705	0
36	20240702	190900	160423810	2705	2705	2705	2705	0
37	20240702	190800	160423810	2705	2705	2705	2705	0
38	20240702	190700	160423810	2705	2705	2705	2705	0
39	20240702	190600	160423810	2705	2705	2705	2705	0
40	20240702	190500	160423810	2705	2705	2705	2705	0
41	20240702	190400	160423810	2705	2705	2705	2705	0
42	20240702	190300	160423810	2705	2705	2705	2705	0
43	20240702	190200	160423810	2705	2705	2705	2705	0
44	20240702	190100	160423810	2705	2705	2705	2705	0
45	20240702	190000	160423810	2705	2705	2705	2705	0
46	20240702	185900	160423810	2705	2705	2705	2705	0
47	20240702	185800	160423810	2705	2705	2705	2705	0
48	20240702	185700	160423810	2705	2705	2705	2705	0
49	20240702	185600	160423810	2705	2705	2705	2705	0
50	20240702	185500	160423810	2705	2705	2705	2705	0
51	20240702	185400	160423810	2705	2705	2705	2705	0
52	20240702	185300	160423810	2705	2705	2705	2705	0
53	20240702	185200	160423810	2705	2705	2705	2705	0
54	20240702	185100	160423810	2705	2705	2705	2705	0
55	20240702	185000	160423810	2705	2705	2705	2705	0
56	20240702	184900	160423810	2705	2705	2705	2705	0
57	20240702	184800	160423810	2705	2705	2705	2705	0
58	20240702	184700	160423810	2705	2705	2705	2705	0
59	20240702	184600	160423810	2705	2705	2705	2705	0
60	20240702	184500	160423810	2705	2705	2705	2705	0
61	20240702	184400	160423810	2705	2705	2705	2705	0
62	20240702	184300	160423810	2705	2705	2705	2705	4098
63	20240702	184200	160423810	2705	2705	2705	2705	0
64	20240702	184100	160423810	2705	2705	2705	2705	0
65	20240702	184000	160423810	2705	2705	2705	2705	0
66	20240702	183900	160423810	2705	2705	2705	2705	0
67	20240702	183800	160423810	2705	2705	2705	2705	0
68	20240702	183700	160423810	2705	2705	2705	2705	0
69	20240702	183600	160423810	2705	2705	2705	2705	0
70	20240702	183500	160423810	2705	2705	2705	2705	0
71	20240702	183400	160423810	2705	2705	2705	2705	0
72	20240702	183300	160423810	2705	2705	2705	2705	0
73	20240702	183200	160423810	2705	2705	2705	2705	0
74	20240702	183100	160423810	2705	2705	2705	2705	0
75	20240702	183000	160423810	2705	2705	2705	2705	0
76	20240702	182900	160423810	2705	2705	2705	2705	0
77	20240702	182800	160423810	2705	2705	2705	2705	0
78	20240702	182700	160423810	2705	2705	2705	2705	0
79	20240702	182600	160423810	2705	2705	2705	2705	0
80	20240702	182500	160423810	2705	2705	2705	2705	0
81	20240702	182400	160423810	2705	2705	2705	2705	0
82	20240702	182300	160423810	2705	2705	2705	2705	0
83	20240702	182200	160423810	2705	2705	2705	2705	0
84	20240702	182100	160423810	2705	2705	2705	2705	0
85	20240702	182000	160423810	2705	2705	2705	2705	0
86	20240702	181900	160423810	2705	2705	2705	2705	0
87	20240702	181800	160423810	2705	2705	2705	2705	0
88	20240702	181700	160423810	2705	2705	2705	2705	0
89	20240702	181600	160423810	2705	2705	2705	2705	0
90	20240702	181500	160423810	2705	2705	2705	2705	0
91	20240702	181400	160423810	2705	2705	2705	2705	0
92	20240702	181300	160423810	2705	2705	2705	2705	4098
93	20240702	181200	160423810	2705	2705	2705	2705	0
94	20240702	181100	160423810	2705	2705	2705	2705	0
95	20240702	181000	160423810	2705	2705	2705	2705	0
96	20240702	180900	160423810	2705	2705	2705	2705	0
97	20240702	180800	160423810	2705	2705	2705	2705	0
98	20240702	180700	160423810	2705	2705	2705	2705	0
99	20240702	180600	160423810	2705	2705	2705	2705	0
100	20240702	180500	160423810	2705	2705	2705	2705	0
101	20240702	180400	160423810	2705	2705	2705	2705	0
102	20240702	180300	160423810	2705	2705	2705	2705	0
103	20240702	180200	160423810	2705	2705	2705	2705	0
104	20240702	180100	160423810	2705	2705	2705	2705	0
105	20240702	180000	160423810	2705	2705	2705	2705	0
106	20240702	175900	160423810	2705	2705	2705	2705	0
107	20240702	175800	160423810	2705	2705	2705	2705	0
108	20240702	175700	160423810	2705	2705	2705	2705	0
109	20240702	175600	160423810	2705	2705	2705	2705	0
110	20240702	175500	160423810	2705	2705	2705	2705	0
111	20240702	175400	160423810	2705	2705	2705	2705	0
112	20240702	175300	160423810	2705	2705	2705	2705	0
113	20240702	175200	160423810	2705	2705	2705	2705	0
114	20240702	175100	160423810	2705	2705	2705	2705	0
115	20240702	175000	160423810	2705	2705	2705	2705	0
116	20240702	174900	160423810	2705	2705	2705	2705	0
117	20240702	174800	160423810	2705	2705	2705	2705	0
118	20240702	174700	160423810	2705	2705	2705	2705	0
119	20240702	174600	160423810	2705	2705	2705	2705	0
120	20240702	174500	160423810	2705	2705	2705	2705	0
121	20240702	174400	160423810	2705	2705	2705	2705	0
122	20240702	174300	160423810	2705	2705	2705	2705	4098
123	20240702	174200	160423810	2705	2705	2705	2705	0
124	20240702	174100	160423810	2705	2705	2705	2705	0
125	20240702	174000	160423810	2705	2705	2705	2705	0
126	20240702	173900	160423810	2705	2705	2705	2705	0
127	20240702	173800	160423810	2705	2705	2705	2705	0
128	20240702	173700	160423810	2705	2705	2705	2705	0
129	20240702	173600	160423810	2705	2705	2705	2705	0
130	20240702	173500	160423810	2705	2705	2705	2705	0
131	20240702	173400	160423810	2705	2705	2705	2705	0
132	20240702	173300	160423810	2705	2705	2705	2705	0
133	20240702	173200	160423810	2705	2705	2705	2705	0
134	20240702	173100	160423810	2705	2705	2705	2705	0
135	20240702	173000	160423810	2705	2705	2705	2705	0
136	20240702	172900	160423810	2705	2705	2705	2705	0
137	20240702	172800	160423810	2705	2705	2705	2705	0
138	20240702	172700	160423810	2705	2705	2705	2705	0
139	20240702	172600	160423810	2705	2705	2705	2705	0
140	20240702	172500	160423810	2705	2705	2705	2705	0
141	20240702	172400	160423810	2705	2705	2705	2705	0
142	20240702	172300	160423810	2705	2705	2705	2705	0
143	20240702	172200	160423810	2705	2705	2705	2705	0
144	20240702	172100	160423810	2705	2705	2705	2705	0
145	20240702	172000	160423810	2705	2705	2705	2705	0
146	20240702	171900	160423810	2705	2705	2705	2705	0
147	20240702	171800	160423810	2705	2705	2705	2705	0
148	20240702	171700	160423810	2705	2705	2705	2705	0
149	20240702	171600	160423810	2705	2705	2705	2705	0
150	20240702	171500	160423810	2705	2705	2705	2705	0
151	20240702	171400	160423810	2705	2705	2705	2705	0
152	20240702	171300	160423810	2705	2705	2705	2705	4098
153	20240702	171200	160423810	2705	2705	2705	2705	0
154	20240702	171100	160423810	2705	2705	2705	2705	0
155	20240702	171000	160423810	2705	2705	2705	2705	0
156	20240702	170900	160423810	2705	2705	2705	2705	0
157	20240702	170800	160423810	2705	2705	2705	2705	0
158	20240702	170700	160423810	2705	2705	2705	2705	0
159	20240702	170600	160423810	2705	2705	2705	2705	0
160	20240702	170500	160423810	2705	2705	2705	2705	0
161	20240702	170400	160423810	2705	2705	2705	2705	0
162	20240702	170300	160423810	2705	2705	2705	2705	0
163	20240702	170200	160423810	2705	2705	2705	2705	0
164	20240702	170100	160423810	2705	2705	2705	2705	0
165	20240702	170000	160423810	2705	2705	2705	2705	0
166	20240702	165900	160423810	2705	2705	2705	2705	0
167	20240702	165800	160423810	2705	2705	2705	2705	0
168	20240702	165700	160423810	2705	2705	2705	2705	0
169	20240702	165600	160423810	2705	2705	2705	2705	0
170	20240702	165500	160423810	2705	2705	2705	2705	0
171	20240702	165400	160423810	2705	2705	2705	2705	0
172	20240702	165300	160423810	2705	2705	2705	2705	0
173	20240702	165200	160423810	2705	2705	2705	2705	0
174	20240702	165100	160423810	2705	2705	2705	2705	0
175	20240702	165000	160423810	2705	2705	2705	2705	0
176	20240702	164900	160423810	2705	2705	2705	2705	0
177	20240702	164800	160423810	2705	2705	2705	2705	0
178	20240702	164700	160423810	2705	2705	2705	2705	0
179	20240702	164600	160423810	2705	2705	2705	2705	0
180	20240702	164500	160423810	2705	2705	2705	2705	0
181	20240702	164400	160423810	2705	2705	2705	2705	0
182	20240702	164300	160423810	2705	2705	2705	2705	4098
183	20240702	164200	160423810	2705	2705	2705	2705	0
184	20240702	164100	160423810	2705	2705	2705	2705	0
185	20240702	164000	160423810	2705	2705	2705	2705	0
186	20240702	163900	160423810	2705	2705	2705	2705	0
187	20240702	163800	160423810	2705	2705	2705	2705	0
188	20240702	163700	160423810	2705	2705	2705	2705	0
189	20240702	163600	160423810	2705	2705	2705	2705	0
190	20240702	163500	160423810	2705	2705	2705	2705	0
191	20240702	163400	160423810	2705	2705	2705	2705	0
192	20240702	163300	160423810	2705	2705	2705	2705	0
193	20240702	163200	160423810	2705	2705	2705	2705	0
194	20240702	163100	160423810	2705	2705	2705	2705	0
195	20240702	163000	160423810	2705	2705	2705	2705	0
196	20240702	162900	160423810	2705	2705	2705	2705	0
197	20240702	162800	160423810	2705	2705	2705	2705	0
198	20240702	162700	160423810	2705	2705	2705	2705	0
199	20240702	162600	160423810	2705	2705	2705	2705	0
200	20240702	162500	160423810	2705	2705	2705	2705	0
201	20240702	162400	160423810	2705	2705	2705	2705	0
202	20240702	162300	160423810	2705	2705	2705	2705	0
203	20240702	162200	160423810	2705	2705	2705	2705	0
204	20240702	162100	160423810	2705	2705	2705	2705	0
205	20240702	162000	160423810	2705	2705	2705	2705	0
206	20240702	161900	160423810	2705	2705	2705	2705	0
207	20240702	161800	160423810	2705	2705	2705	2705	0
208	20240702	161700	160423810	2705	2705	2705	2705	0
209	20240702	161600	160423810	2705	2705	2705	2705	0
210	20240702	161500	160423810	2705	2705	2705	2705	0
211	20240702	161400	160423810	2705	2705	2705	2705	0
212	20240702	161300	160423810	2705	2705	2705	2705	4098
213	20240702	161200	160423810	2705	2705	2705	2705	0
214	20240702	161100	160423810	2705	2705	2705	2705	0
215	20240702	161000	160423810	2705	2705	2705	2705	0
216	20240702	160900	160423810	2705	2705	2705	2705	0
217	20240702	160800	160423810	2705	2705	2705	2705	0
218	20240702	160700	160423810	2705	2705	2705	2705	0
219	20240702	160600	160423810	2705	2705	2705	2705	0
220	20240702	160500	160423810	2705	2705	2705	2705	0
221	20240702	160400	160423810	2705	2705	2705	2705	0
222	20240702	160300	160423810	2705	2705	2705	2705	0
223	20240702	160200	160423810	2705	2705	2705	2705	0
224	20240702	160100	160423810	2705	2705	2705	2705	0
225	20240702	160000	160423810	2705	2705	2705	2705	0
226	20240702	155900	160423810	2705	2705	2705	2705	0
227	20240702	155800	160423810	2705	2705	2705	2705	0
228	20240702	155700	160423810	2705	2705	2705	2705	0
229	20240702	155600	160423810	2705	2705	2705	2705	0
230	20240702	155500	160423810	2705	2705	2705	2705	0
231	20240702	155400	160423810	2705	2705	2705	2705	0
232	20240702	155300	160423810	2705	2705	2705	2705	0
233	20240702	155200	160423810	2705	2705	2705	2705	0
234	20240702	155100	160423810	2705	2705	2705	2705	0
235	20240702	155000	160423810	2705	2705	2705	2705	0
236	20240702	154900	160423810	2705	2705	2705	2705	0
237	20240702	154800	160423810	2705	2705	2705	2705	0
238	20240702	154700	160423810	2705	2705	2705	2705	0
239	20240702	154600	160423810	2705	2705	2705	2705	0
240	20240702	154500	160423810	2705	2705	2705	2705	0
241	20240702	154400	160423810	2705	2705	2705	2705	0
242	20240702	154300	160423810	2705	2705	2705	2705	4098
243	20240702	154200	160423810	2705	2705	2705	2705	0
244	20240702	154100	160423810	2705	2705	2705	2705	0
245	20240702	154000	160423810	2705	2705	2705	2705	0
246	20240702	153900	160423810	2705	2705	2705	2705	0
247	20240702	153800	160423810	2705	2705	2705	2705	0
248	20240702	153700	160423810	2705	2705	2705	2705	0
249	20240702	153600	160423810	2705	2705	2705	2705	0
250	20240702	153500	160423810	2705	2705	2705	2705	0
251	20240702	153400	160423810	2705	2705	2705	2705	0
252	20240702	153300	160423810	2705	2705	2705	2705	0
253	20240702	153200	160423810	2705	2705	2705	2705	0
254	20240702	153100	160423810	2705	2705	2705	2705	0
255	20240702	153000	160423810	2705	2705	2705	2705	4098
256	20240702	152900	149338720	2715	2715	2715	2715	0
257	20240702	152800	149338720	2715	2715	2715	2715	0
258	20240702	152700	149338720	2715	2715	2715	2715	0
259	20240702	152600	149338720	2715	2715	2715	2715	0
260	20240702	152500	149338720	2715	2715	2715	2715	0
261	20240702	152400	149338720	2715	2715	2715	2715	0
262	20240702	152300	149338720	2715	2715	2715	2715	0
263	20240702	152200	149338720	2715	2715	2715	2715	0
264	20240702	152100	149338720	2715	2715	2715	2715	0
265	20240702	152000	149338720	2715	2715	2715	2715	0
266	20240702	151900	149338720	2715	2710	2715	2705	2108
267	20240702	151800	143630815	2715	2715	2715	2715	0
268	20240702	151700	143630815	2715	2715	2715	2715	0
269	20240702	151600	143630815	2715	2710	2715	2710	140
270	20240702	151500	143251410	2715	2715	2715	2715	0
271	20240702	151400	143251410	2715	2715	2715	2715	26
272	20240702	151300	143180820	2715	2715	2715	2715	0
273	20240702	151200	143180820	2715	2715	2715	2715	1
274	20240702	151100	143178105	2710	2710	2710	2710	0
275	20240702	151000	143178105	2710	2710	2710	2710	0
276	20240702	150900	143178105	2710	2710	2710	2710	0
277	20240702	150800	143178105	2710	2710	2710	2710	10
278	20240702	150700	143151005	2715	2715	2715	2715	0
279	20240702	150600	143151005	2715	2715	2715	2715	0
280	20240702	150500	143151005	2715	2715	2715	2715	0
281	20240702	150400	143151005	2715	2715	2715	2715	0
282	20240702	150300	143151005	2715	2715	2715	2715	0
283	20240702	150200	143151005	2715	2715	2715	2715	0
284	20240702	150100	143151005	2715	2715	2715	2715	0
285	20240702	150000	143151005	2715	2715	2715	2715	1
286	20240702	145900	143148290	2715	2715	2715	2715	0
287	20240702	145800	143148290	2715	2715	2715	2715	0
288	20240702	145700	143148290	2715	2715	2715	2715	0
289	20240702	145600	143148290	2715	2715	2715	2715	0
290	20240702	145500	143148290	2715	2715	2715	2715	0
291	20240702	145400	143148290	2715	2715	2715	2715	0
292	20240702	145300	143148290	2715	2715	2715	2715	0
293	20240702	145200	143148290	2715	2715	2715	2715	0
294	20240702	145100	143148290	2715	2715	2715	2715	0
295	20240702	145000	143148290	2715	2715	2715	2715	0
296	20240702	144900	143148290	2715	2715	2715	2715	0
297	20240702	144800	143148290	2715	2715	2715	2715	0
298	20240702	144700	143148290	2715	2715	2715	2715	0
299	20240702	144600	143148290	2715	2715	2715	2715	0
300	20240702	144500	143148290	2715	2715	2715	2715	0
301	20240702	144400	143148290	2715	2715	2715	2715	0
302	20240702	144300	143148290	2715	2715	2715	2715	10
303	20240702	144200	143121140	2715	2715	2715	2715	0
304	20240702	144100	143121140	2715	2715	2715	2715	3
305	20240702	144000	143112995	2710	2710	2710	2710	136
306	20240702	143900	142744435	2710	2710	2710	2710	1999
307	20240702	143800	137327145	2715	2715	2715	2715	5
308	20240702	143700	137313570	2715	2715	2715	2715	5
309	20240702	143600	137299995	2710	2710	2710	2710	0
310	20240702	143500	137299995	2710	2710	2710	2710	0
311	20240702	143400	137299995	2710	2710	2710	2710	0
312	20240702	143300	137299995	2710	2710	2710	2710	0
313	20240702	143200	137299995	2710	2710	2710	2710	0
314	20240702	143100	137299995	2710	2710	2710	2710	7
315	20240702	143000	137281025	2715	2715	2715	2715	0
316	20240702	142900	137281025	2715	2715	2715	2715	0
317	20240702	142800	137281025	2715	2715	2715	2715	0
318	20240702	142700	137281025	2715	2715	2715	2715	0
319	20240702	142600	137281025	2715	2715	2715	2715	0
320	20240702	142500	137281025	2715	2715	2715	2715	5
321	20240702	142400	137267450	2715	2715	2715	2715	1
322	20240702	142300	137264735	2715	2715	2715	2715	0
323	20240702	142200	137264735	2715	2715	2715	2715	0
324	20240702	142100	137264735	2715	2715	2715	2715	0
325	20240702	142000	137264735	2715	2715	2715	2715	0
326	20240702	141900	137264735	2715	2715	2715	2715	0
327	20240702	141800	137264735	2715	2715	2715	2715	0
328	20240702	141700	137264735	2715	2715	2715	2715	0
329	20240702	141600	137264735	2715	2715	2715	2715	1
330	20240702	141500	137262020	2715	2710	2715	2710	435
331	20240702	141400	136083165	2710	2710	2710	2710	0
332	20240702	141300	136083165	2710	2710	2710	2710	6
333	20240702	141200	136066905	2710	2710	2710	2710	12
334	20240702	141100	136034385	2705	2705	2705	2705	0
335	20240702	141000	136034385	2705	2705	2705	2705	0
336	20240702	140900	136034385	2705	2705	2705	2705	0
337	20240702	140800	136034385	2705	2705	2705	2705	0
338	20240702	140700	136034385	2705	2705	2705	2705	0
339	20240702	140600	136034385	2705	2705	2705	2705	0
340	20240702	140500	136034385	2705	2705	2705	2705	0
341	20240702	140400	136034385	2705	2705	2705	2705	0
342	20240702	140300	136034385	2705	2705	2705	2705	0
343	20240702	140200	136034385	2705	2705	2705	2705	0
344	20240702	140100	136034385	2705	2705	2705	2705	0
345	20240702	140000	136034385	2705	2705	2705	2705	0
346	20240702	135900	136034385	2705	2715	2715	2705	285
347	20240702	135800	135260660	2710	2710	2710	2710	36
348	20240702	135700	135163100	2710	2710	2710	2710	0
349	20240702	135600	135163100	2710	2710	2710	2710	214
350	20240702	135500	134583160	2715	2715	2715	2715	1
351	20240702	135400	134580445	2715	2715	2715	2715	0
352	20240702	135300	134580445	2715	2715	2715	2715	0
353	20240702	135200	134580445	2715	2715	2715	2715	0
354	20240702	135100	134580445	2715	2715	2715	2715	500
355	20240702	135000	133222945	2715	2715	2715	2715	0
356	20240702	134900	133222945	2715	2715	2715	2715	0
357	20240702	134800	133222945	2715	2715	2715	2715	0
358	20240702	134700	133222945	2715	2715	2715	2715	0
359	20240702	134600	133222945	2715	2715	2715	2715	0
360	20240702	134500	133222945	2715	2715	2715	2715	0
361	20240702	134400	133222945	2715	2715	2715	2715	0
362	20240702	134300	133222945	2715	2715	2715	2715	0
363	20240702	134200	133222945	2715	2715	2715	2715	0
364	20240702	134100	133222945	2715	2715	2715	2715	0
365	20240702	134000	133222945	2715	2715	2715	2715	1001
366	20240702	133900	130505230	2715	2715	2715	2715	0
367	20240702	133800	130505230	2715	2715	2715	2715	1400
368	20240702	133700	126704230	2710	2710	2710	2710	367
369	20240702	133600	125709660	2710	2710	2710	2710	1
370	20240702	133500	125706950	2705	2705	2705	2705	0
371	20240702	133400	125706950	2705	2705	2705	2705	0
372	20240702	133300	125706950	2705	2705	2705	2705	0
373	20240702	133200	125706950	2705	2705	2705	2705	0
374	20240702	133100	125706950	2705	2705	2705	2705	0
375	20240702	133000	125706950	2705	2705	2705	2705	1
376	20240702	132900	125704245	2710	2710	2710	2710	0
377	20240702	132800	125704245	2710	2710	2710	2710	0
378	20240702	132700	125704245	2710	2710	2710	2710	0
379	20240702	132600	125704245	2710	2705	2710	2705	1177
380	20240702	132500	122520455	2705	2705	2705	2705	0
381	20240702	132400	122520455	2705	2705	2705	2705	0
382	20240702	132300	122520455	2705	2705	2705	2705	164
383	20240702	132200	122076835	2705	2705	2705	2705	55
384	20240702	132100	121928060	2705	2705	2705	2705	2982
385	20240702	132000	113861750	2710	2710	2710	2710	50
386	20240702	131900	113726250	2710	2710	2710	2710	0
387	20240702	131800	113726250	2710	2710	2710	2710	0
388	20240702	131700	113726250	2710	2710	2710	2710	1
389	20240702	131600	113723540	2710	2710	2710	2710	0
390	20240702	131500	113723540	2710	2710	2710	2710	0
391	20240702	131400	113723540	2710	2710	2710	2710	0
392	20240702	131300	113723540	2710	2710	2710	2710	0
393	20240702	131200	113723540	2710	2710	2710	2710	244
394	20240702	131100	113062300	2710	2710	2710	2710	10
395	20240702	131000	113035200	2710	2710	2710	2710	20
396	20240702	130900	112981000	2715	2710	2715	2710	71
397	20240702	130800	112788585	2710	2710	2710	2710	400
398	20240702	130700	111704585	2720	2720	2720	2720	0
399	20240702	130600	111704585	2720	2720	2720	2720	0
400	20240702	130500	111704585	2720	2720	2720	2720	1
401	20240702	130400	111701865	2715	2715	2715	2715	1
402	20240702	130300	111699150	2720	2715	2720	2715	1403
403	20240702	130200	107890000	2720	2720	2720	2720	0
404	20240702	130100	107890000	2720	2720	2720	2720	0
405	20240702	130000	107890000	2720	2720	2720	2720	1
406	20240702	125900	107887280	2720	2720	2720	2720	0
407	20240702	125800	107887280	2720	2720	2720	2720	0
408	20240702	125700	107887280	2720	2720	2720	2720	1
409	20240702	125600	107884560	2720	2720	2720	2720	10
410	20240702	125500	107857360	2720	2720	2720	2720	0
411	20240702	125400	107857360	2720	2720	2720	2720	0
412	20240702	125300	107857360	2720	2720	2720	2720	0
413	20240702	125200	107857360	2720	2720	2720	2720	800
414	20240702	125100	105681360	2715	2715	2715	2715	0
415	20240702	125000	105681360	2715	2715	2715	2715	0
416	20240702	124900	105681360	2715	2715	2715	2715	641
417	20240702	124800	103941045	2715	2715	2715	2715	0
418	20240702	124700	103941045	2715	2715	2715	2715	0
419	20240702	124600	103941045	2715	2715	2715	2715	0
420	20240702	124500	103941045	2715	2715	2715	2715	861
421	20240702	124400	101603430	2710	2710	2710	2710	353
422	20240702	124300	100646800	2705	2705	2705	2705	0
423	20240702	124200	100646800	2705	2705	2705	2705	300
424	20240702	124100	99835300	2710	2710	2710	2710	0
425	20240702	124000	99835300	2710	2715	2715	2710	207
426	20240702	123900	99273330	2715	2715	2715	2715	0
427	20240702	123800	99273330	2715	2715	2715	2715	0
428	20240702	123700	99273330	2715	2715	2715	2715	0
429	20240702	123600	99273330	2715	2715	2715	2715	50
430	20240702	123500	99137580	2715	2715	2715	2715	0
431	20240702	123400	99137580	2715	2715	2715	2715	0
432	20240702	123300	99137580	2715	2715	2715	2715	1
433	20240702	123200	99134865	2715	2715	2715	2715	2
434	20240702	123100	99129435	2715	2715	2715	2715	0
435	20240702	123000	99129435	2715	2715	2715	2715	2
436	20240702	122900	99124005	2710	2710	2710	2710	599
437	20240702	122800	97500715	2715	2715	2715	2715	0
438	20240702	122700	97500715	2715	2715	2715	2715	0
439	20240702	122600	97500715	2715	2715	2715	2715	0
440	20240702	122500	97500715	2715	2715	2715	2715	0
441	20240702	122400	97500715	2715	2715	2715	2715	0
442	20240702	122300	97500715	2715	2715	2715	2715	2
443	20240702	122200	97495285	2715	2715	2715	2715	0
444	20240702	122100	97495285	2715	2715	2715	2715	0
445	20240702	122000	97495285	2715	2715	2715	2715	0
446	20240702	121900	97495285	2715	2715	2715	2715	0
447	20240702	121800	97495285	2715	2715	2715	2715	0
448	20240702	121700	97495285	2715	2715	2715	2715	26
449	20240702	121600	97424695	2715	2715	2715	2715	1000
450	20240702	121500	94709695	2710	2710	2710	2710	0
451	20240702	121400	94709695	2710	2710	2710	2710	0
452	20240702	121300	94709695	2710	2710	2710	2710	10
453	20240702	121200	94682595	2705	2705	2705	2705	0
454	20240702	121100	94682595	2705	2705	2705	2705	0
455	20240702	121000	94682595	2705	2705	2705	2705	0
456	20240702	120900	94682595	2705	2705	2705	2705	0
457	20240702	120800	94682595	2705	2705	2705	2705	0
458	20240702	120700	94682595	2705	2705	2705	2705	0
459	20240702	120600	94682595	2705	2710	2710	2705	168
460	20240702	120500	94228000	2705	2705	2705	2705	0
461	20240702	120400	94228000	2705	2705	2705	2705	0
462	20240702	120300	94228000	2705	2705	2705	2705	0
463	20240702	120200	94228000	2705	2705	2705	2705	0
464	20240702	120100	94228000	2705	2705	2705	2705	2509
465	20240702	120000	87441155	2710	2710	2710	2710	121
466	20240702	115900	87113245	2710	2710	2710	2710	0
467	20240702	115800	87113245	2710	2710	2710	2710	0
468	20240702	115700	87113245	2710	2710	2710	2710	576
469	20240702	115600	85552285	2710	2710	2710	2710	61
470	20240702	115500	85386975	2710	2710	2710	2710	39
471	20240702	115400	85281285	2710	2710	2710	2710	324
472	20240702	115300	84403245	2715	2715	2715	2715	0
473	20240702	115200	84403245	2715	2715	2715	2715	0
474	20240702	115100	84403245	2715	2715	2715	2715	30
475	20240702	115000	84321795	2715	2715	2715	2715	0
476	20240702	114900	84321795	2715	2715	2715	2715	0
477	20240702	114800	84321795	2715	2715	2715	2715	0
478	20240702	114700	84321795	2715	2715	2715	2715	0
479	20240702	114600	84321795	2715	2715	2715	2715	0
480	20240702	114500	84321795	2715	2715	2715	2715	0
481	20240702	114400	84321795	2715	2715	2715	2715	3
482	20240702	114300	84313650	2715	2715	2715	2715	0
483	20240702	114200	84313650	2715	2715	2715	2715	0
484	20240702	114100	84313650	2715	2715	2715	2715	0
485	20240702	114000	84313650	2715	2715	2715	2715	0
486	20240702	113900	84313650	2715	2715	2715	2715	0
487	20240702	113800	84313650	2715	2715	2715	2715	1
488	20240702	113700	84310935	2715	2715	2715	2715	0
489	20240702	113600	84310935	2715	2715	2715	2715	1
490	20240702	113500	84308220	2715	2715	2715	2715	0
491	20240702	113400	84308220	2715	2715	2715	2715	50
492	20240702	113300	84172470	2710	2710	2710	2710	101
493	20240702	113200	83898760	2715	2715	2715	2715	0
494	20240702	113100	83898760	2715	2715	2715	2715	0
495	20240702	113000	83898760	2715	2715	2715	2715	3
496	20240702	112900	83890615	2715	2715	2715	2715	1
497	20240702	112800	83887900	2715	2715	2715	2715	2
498	20240702	112700	83882470	2715	2715	2715	2715	0
499	20240702	112600	83882470	2715	2715	2715	2715	0
500	20240702	112500	83882470	2715	2715	2715	2715	1
501	20240702	112400	83879755	2715	2715	2715	2715	50
502	20240702	112300	83744005	2715	2715	2715	2715	0
503	20240702	112200	83744005	2715	2715	2715	2715	3
504	20240702	112100	83735860	2715	2715	2715	2715	0
505	20240702	112000	83735860	2715	2715	2715	2715	0
506	20240702	111900	83735860	2715	2715	2715	2715	0
507	20240702	111800	83735860	2715	2715	2715	2715	0
508	20240702	111700	83735860	2715	2715	2715	2715	10
509	20240702	111600	83708710	2715	2715	2715	2715	5
510	20240702	111500	83695135	2715	2715	2715	2715	5
511	20240702	111400	83681560	2715	2715	2715	2715	1
512	20240702	111300	83678845	2715	2715	2715	2715	0
513	20240702	111200	83678845	2715	2715	2715	2715	18
514	20240702	111100	83629975	2710	2710	2710	2710	0
515	20240702	111000	83629975	2710	2710	2710	2710	0
516	20240702	110900	83629975	2710	2710	2710	2710	0
517	20240702	110800	83629975	2710	2710	2710	2710	0
518	20240702	110700	83629975	2710	2710	2710	2710	0
519	20240702	110600	83629975	2710	2710	2710	2710	0
520	20240702	110500	83629975	2710	2710	2710	2710	0
521	20240702	110400	83629975	2710	2710	2710	2710	0
522	20240702	110300	83629975	2710	2710	2710	2710	0
523	20240702	110200	83629975	2710	2710	2710	2710	0
524	20240702	110100	83629975	2710	2710	2710	2710	6
525	20240702	110000	83613715	2715	2715	2715	2715	0
526	20240702	105900	83613715	2715	2715	2715	2715	0
527	20240702	105800	83613715	2715	2715	2715	2715	0
528	20240702	105700	83613715	2715	2715	2715	2715	0
529	20240702	105600	83613715	2715	2715	2715	2715	0
530	20240702	105500	83613715	2715	2715	2715	2715	0
531	20240702	105400	83613715	2715	2710	2715	2705	131
532	20240702	105300	83259120	2715	2715	2715	2715	0
533	20240702	105200	83259120	2715	2715	2715	2715	0
534	20240702	105100	83259120	2715	2715	2715	2715	2
535	20240702	105000	83253690	2715	2715	2715	2715	0
536	20240702	104900	83253690	2715	2715	2715	2715	0
537	20240702	104800	83253690	2715	2715	2715	2715	16
538	20240702	104700	83210250	2705	2705	2705	2705	0
539	20240702	104600	83210250	2705	2705	2705	2705	0
540	20240702	104500	83210250	2705	2705	2705	2705	0
541	20240702	104400	83210250	2705	2705	2705	2705	0
542	20240702	104300	83210250	2705	2710	2710	2705	1000
543	20240702	104200	80504810	2705	2705	2705	2705	0
544	20240702	104100	80504810	2705	2705	2705	2705	0
545	20240702	104000	80504810	2705	2705	2705	2705	0
546	20240702	103900	80504810	2705	2705	2705	2705	0
547	20240702	103800	80504810	2705	2705	2705	2705	0
548	20240702	103700	80504810	2705	2705	2705	2705	0
549	20240702	103600	80504810	2705	2705	2705	2705	0
550	20240702	103500	80504810	2705	2705	2705	2705	0
551	20240702	103400	80504810	2705	2705	2705	2705	0
552	20240702	103300	80504810	2705	2705	2705	2705	0
553	20240702	103200	80504810	2705	2705	2705	2705	0
554	20240702	103100	80504810	2705	2710	2710	2705	4006
555	20240702	103000	69668250	2715	2715	2715	2715	204
556	20240702	102900	69114390	2715	2715	2715	2715	0
557	20240702	102800	69114390	2715	2715	2715	2715	0
558	20240702	102700	69114390	2715	2715	2715	2715	0
559	20240702	102600	69114390	2715	2715	2715	2715	20
560	20240702	102500	69060090	2715	2715	2715	2715	0
561	20240702	102400	69060090	2715	2715	2715	2715	20
562	20240702	102300	69005790	2715	2715	2715	2715	0
563	20240702	102200	69005790	2715	2715	2715	2715	15
564	20240702	102100	68965065	2715	2715	2715	2715	10
565	20240702	102000	68937915	2710	2710	2710	2710	500
566	20240702	101900	67582915	2705	2705	2705	2705	0
567	20240702	101800	67582915	2705	2705	2705	2705	0
568	20240702	101700	67582915	2705	2705	2705	2705	0
569	20240702	101600	67582915	2705	2705	2705	2705	0
570	20240702	101500	67582915	2705	2710	2710	2705	68
571	20240702	101400	67398645	2710	2710	2710	2710	0
572	20240702	101300	67398645	2710	2710	2710	2710	0
573	20240702	101200	67398645	2710	2710	2710	2710	0
574	20240702	101100	67398645	2710	2710	2710	2710	0
575	20240702	101000	67398645	2710	2710	2710	2710	0
576	20240702	100900	67398645	2710	2710	2710	2710	0
577	20240702	100800	67398645	2710	2710	2710	2710	329
578	20240702	100700	66507055	2715	2715	2715	2715	1
579	20240702	100600	66504340	2710	2710	2710	2710	0
580	20240702	100500	66504340	2710	2710	2710	2710	0
581	20240702	100400	66504340	2710	2710	2710	2710	200
582	20240702	100300	65962340	2715	2715	2715	2715	0
583	20240702	100200	65962340	2715	2715	2715	2715	7
584	20240702	100100	65943335	2715	2715	2715	2715	3
585	20240702	100000	65935190	2715	2710	2715	2710	70
586	20240702	095900	65745485	2705	2705	2705	2705	0
587	20240702	095800	65745485	2705	2705	2705	2705	0
588	20240702	095700	65745485	2705	2705	2705	2705	0
589	20240702	095600	65745485	2705	2710	2710	2705	2
590	20240702	095500	65740070	2715	2715	2715	2715	0
591	20240702	095400	65740070	2715	2720	2720	2715	7
592	20240702	095300	65721060	2710	2715	2715	2710	789
593	20240702	095200	63582865	2720	2720	2720	2720	0
594	20240702	095100	63582865	2720	2720	2720	2720	0
595	20240702	095000	63582865	2720	2720	2720	2720	2
596	20240702	094900	63577425	2720	2720	2720	2720	0
597	20240702	094800	63577425	2720	2720	2720	2720	1
598	20240702	094700	63574705	2710	2710	2710	2710	0
599	20240702	094600	63574705	2710	2720	2720	2710	143
600	20240702	094500	63187145	2720	2720	2720	2720	3
601	20240702	094400	63178985	2705	2705	2705	2705	0
602	20240702	094300	63178985	2705	2705	2705	2705	1
603	20240702	094200	63176280	2705	2715	2715	2705	2000
604	20240702	094100	57760815	2720	2720	2720	2720	841
605	20240702	094000	55473295	2720	2720	2720	2720	0
606	20240702	093900	55473295	2720	2720	2720	2720	580
607	20240702	093800	53895695	2720	2720	2720	2720	1
608	20240702	093700	53892975	2720	2720	2720	2720	1
609	20240702	093600	53890255	2720	2720	2720	2720	1
610	20240702	093500	53887535	2720	2720	2720	2720	2
611	20240702	093400	53882095	2710	2710	2710	2710	1048
612	20240702	093300	51042015	2710	2715	2715	2710	28
613	20240702	093200	50966125	2710	2710	2710	2710	0
614	20240702	093100	50966125	2710	2715	2715	2710	235
615	20240702	093000	50329145	2720	2720	2720	2720	0
616	20240702	092900	50329145	2720	2720	2720	2720	0
617	20240702	092800	50329145	2720	2720	2720	2720	0
618	20240702	092700	50329145	2720	2720	2720	2720	1
619	20240702	092600	50326425	2720	2720	2720	2720	0
620	20240702	092500	50326425	2720	2720	2720	2720	0
621	20240702	092400	50326425	2720	2720	2720	2720	12
622	20240702	092300	50293785	2725	2725	2725	2725	0
623	20240702	092200	50293785	2725	2725	2725	2725	0
624	20240702	092100	50293785	2725	2725	2725	2725	366
625	20240702	092000	49296435	2725	2725	2725	2725	0
626	20240702	091900	49296435	2725	2725	2725	2725	0
627	20240702	091800	49296435	2725	2715	2725	2715	29
628	20240702	091700	49217510	2725	2725	2725	2725	0
629	20240702	091600	49217510	2725	2725	2725	2725	0
630	20240702	091500	49217510	2725	2725	2725	2725	1
631	20240702	091400	49214785	2730	2730	2730	2730	0
632	20240702	091300	49214785	2730	2715	2730	2705	15018
633	20240702	091200	8536850	2730	2730	2730	2730	0
634	20240702	091100	8536850	2730	2730	2730	2730	5
635	20240702	091000	8523200	2715	2725	2725	2715	1000
636	20240702	090900	5804885	2725	2725	2725	2725	1000
637	20240702	090800	3079885	2720	2720	2720	2720	330
638	20240702	090700	2182285	2720	2720	2720	2720	0
639	20240702	090600	2182285	2720	2720	2720	2720	80
640	20240702	090500	1964685	2725	2725	2725	2725	1
641	20240702	090400	1961960	2725	2725	2725	2725	0
642	20240702	090300	1961960	2725	2725	2725	2725	10
643	20240702	090200	1934710	2725	2720	2725	2720	9
644	20240702	090100	1910225	2725	2725	2725	2725	0
645	20240702	090000	1910225	2725	2725	2725	2725	701