KissMeData/050860/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193600	104476740	2440	2440	2440	2440	2475
3	20240701	193500	104476740	2440	2440	2440	2440	0
4	20240701	193400	104476740	2440	2440	2440	2440	0
5	20240701	193300	104476740	2440	2440	2440	2440	0
6	20240701	193200	104476740	2440	2440	2440	2440	0
7	20240701	193100	104476740	2440	2440	2440	2440	0
8	20240701	193000	104476740	2440	2440	2440	2440	0
9	20240701	192900	104476740	2440	2440	2440	2440	0
10	20240701	192800	104476740	2440	2440	2440	2440	0
11	20240701	192700	104476740	2440	2440	2440	2440	0
12	20240701	192600	104476740	2440	2440	2440	2440	0
13	20240701	192500	104476740	2440	2440	2440	2440	0
14	20240701	192400	104476740	2440	2440	2440	2440	0
15	20240701	192300	104476740	2440	2440	2440	2440	0
16	20240701	192200	104476740	2440	2440	2440	2440	0
17	20240701	192100	104476740	2440	2440	2440	2440	0
18	20240701	192000	104476740	2440	2440	2440	2440	0
19	20240701	191900	104476740	2440	2440	2440	2440	0
20	20240701	191800	104476740	2440	2440	2440	2440	0
21	20240701	191700	104476740	2440	2440	2440	2440	0
22	20240701	191600	104476740	2440	2440	2440	2440	0
23	20240701	191500	104476740	2440	2440	2440	2440	0
24	20240701	191400	104476740	2440	2440	2440	2440	0
25	20240701	191300	104476740	2440	2440	2440	2440	0
26	20240701	191200	104476740	2440	2440	2440	2440	0
27	20240701	191100	104476740	2440	2440	2440	2440	0
28	20240701	191000	104476740	2440	2440	2440	2440	0
29	20240701	190900	104476740	2440	2440	2440	2440	0
30	20240701	190800	104476740	2440	2440	2440	2440	0
31	20240701	190700	104476740	2440	2440	2440	2440	0
32	20240701	190600	104476740	2440	2440	2440	2440	2475
33	20240701	190500	104476740	2440	2440	2440	2440	0
34	20240701	190400	104476740	2440	2440	2440	2440	0
35	20240701	190300	104476740	2440	2440	2440	2440	0
36	20240701	190200	104476740	2440	2440	2440	2440	0
37	20240701	190100	104476740	2440	2440	2440	2440	0
38	20240701	190000	104476740	2440	2440	2440	2440	0
39	20240701	185900	104476740	2440	2440	2440	2440	0
40	20240701	185800	104476740	2440	2440	2440	2440	0
41	20240701	185700	104476740	2440	2440	2440	2440	0
42	20240701	185600	104476740	2440	2440	2440	2440	0
43	20240701	185500	104476740	2440	2440	2440	2440	0
44	20240701	185400	104476740	2440	2440	2440	2440	0
45	20240701	185300	104476740	2440	2440	2440	2440	0
46	20240701	185200	104476740	2440	2440	2440	2440	0
47	20240701	185100	104476740	2440	2440	2440	2440	0
48	20240701	185000	104476740	2440	2440	2440	2440	0
49	20240701	184900	104476740	2440	2440	2440	2440	0
50	20240701	184800	104476740	2440	2440	2440	2440	0
51	20240701	184700	104476740	2440	2440	2440	2440	0
52	20240701	184600	104476740	2440	2440	2440	2440	0
53	20240701	184500	104476740	2440	2440	2440	2440	0
54	20240701	184400	104476740	2440	2440	2440	2440	0
55	20240701	184300	104476740	2440	2440	2440	2440	0
56	20240701	184200	104476740	2440	2440	2440	2440	0
57	20240701	184100	104476740	2440	2440	2440	2440	0
58	20240701	184000	104476740	2440	2440	2440	2440	0
59	20240701	183900	104476740	2440	2440	2440	2440	0
60	20240701	183800	104476740	2440	2440	2440	2440	0
61	20240701	183700	104476740	2440	2440	2440	2440	0
62	20240701	183600	104476740	2440	2440	2440	2440	2475
63	20240701	183500	104476740	2440	2440	2440	2440	0
64	20240701	183400	104476740	2440	2440	2440	2440	0
65	20240701	183300	104476740	2440	2440	2440	2440	0
66	20240701	183200	104476740	2440	2440	2440	2440	0
67	20240701	183100	104476740	2440	2440	2440	2440	0
68	20240701	183000	104476740	2440	2440	2440	2440	0
69	20240701	182900	104476740	2440	2440	2440	2440	0
70	20240701	182800	104476740	2440	2440	2440	2440	0
71	20240701	182700	104476740	2440	2440	2440	2440	0
72	20240701	182600	104476740	2440	2440	2440	2440	0
73	20240701	182500	104476740	2440	2440	2440	2440	0
74	20240701	182400	104476740	2440	2440	2440	2440	0
75	20240701	182300	104476740	2440	2440	2440	2440	0
76	20240701	182200	104476740	2440	2440	2440	2440	0
77	20240701	182100	104476740	2440	2440	2440	2440	0
78	20240701	182000	104476740	2440	2440	2440	2440	0
79	20240701	181900	104476740	2440	2440	2440	2440	0
80	20240701	181800	104476740	2440	2440	2440	2440	0
81	20240701	181700	104476740	2440	2440	2440	2440	0
82	20240701	181600	104476740	2440	2440	2440	2440	0
83	20240701	181500	104476740	2440	2440	2440	2440	0
84	20240701	181400	104476740	2440	2440	2440	2440	0
85	20240701	181300	104476740	2440	2440	2440	2440	0
86	20240701	181200	104476740	2440	2440	2440	2440	0
87	20240701	181100	104476740	2440	2440	2440	2440	0
88	20240701	181000	104476740	2440	2440	2440	2440	0
89	20240701	180900	104476740	2440	2440	2440	2440	0
90	20240701	180800	104476740	2440	2440	2440	2440	0
91	20240701	180700	104476740	2440	2440	2440	2440	0
92	20240701	180600	104476740	2440	2440	2440	2440	2475
93	20240701	180500	104476740	2440	2440	2440	2440	0
94	20240701	180400	104476740	2440	2440	2440	2440	0
95	20240701	180300	104476740	2440	2440	2440	2440	0
96	20240701	180200	104476740	2440	2440	2440	2440	0
97	20240701	180100	104476740	2440	2440	2440	2440	0
98	20240701	180000	104476740	2440	2440	2440	2440	0
99	20240701	175900	104476740	2440	2440	2440	2440	0
100	20240701	175800	104476740	2440	2440	2440	2440	0
101	20240701	175700	104476740	2440	2440	2440	2440	0
102	20240701	175600	104476740	2440	2440	2440	2440	0
103	20240701	175500	104476740	2440	2440	2440	2440	0
104	20240701	175400	104476740	2440	2440	2440	2440	0
105	20240701	175300	104476740	2440	2440	2440	2440	0
106	20240701	175200	104476740	2440	2440	2440	2440	0
107	20240701	175100	104476740	2440	2440	2440	2440	0
108	20240701	175000	104476740	2440	2440	2440	2440	0
109	20240701	174900	104476740	2440	2440	2440	2440	0
110	20240701	174800	104476740	2440	2440	2440	2440	0
111	20240701	174700	104476740	2440	2440	2440	2440	0
112	20240701	174600	104476740	2440	2440	2440	2440	0
113	20240701	174500	104476740	2440	2440	2440	2440	0
114	20240701	174400	104476740	2440	2440	2440	2440	0
115	20240701	174300	104476740	2440	2440	2440	2440	0
116	20240701	174200	104476740	2440	2440	2440	2440	0
117	20240701	174100	104476740	2440	2440	2440	2440	0
118	20240701	174000	104476740	2440	2440	2440	2440	0
119	20240701	173900	104476740	2440	2440	2440	2440	0
120	20240701	173800	104476740	2440	2440	2440	2440	0
121	20240701	173700	104476740	2440	2440	2440	2440	0
122	20240701	173600	104476740	2440	2440	2440	2440	2475
123	20240701	173500	104476740	2440	2440	2440	2440	0
124	20240701	173400	104476740	2440	2440	2440	2440	0
125	20240701	173300	104476740	2440	2440	2440	2440	0
126	20240701	173200	104476740	2440	2440	2440	2440	0
127	20240701	173100	104476740	2440	2440	2440	2440	0
128	20240701	173000	104476740	2440	2440	2440	2440	0
129	20240701	172900	104476740	2440	2440	2440	2440	0
130	20240701	172800	104476740	2440	2440	2440	2440	0
131	20240701	172700	104476740	2440	2440	2440	2440	0
132	20240701	172600	104476740	2440	2440	2440	2440	0
133	20240701	172500	104476740	2440	2440	2440	2440	0
134	20240701	172400	104476740	2440	2440	2440	2440	0
135	20240701	172300	104476740	2440	2440	2440	2440	0
136	20240701	172200	104476740	2440	2440	2440	2440	0
137	20240701	172100	104476740	2440	2440	2440	2440	0
138	20240701	172000	104476740	2440	2440	2440	2440	0
139	20240701	171900	104476740	2440	2440	2440	2440	0
140	20240701	171800	104476740	2440	2440	2440	2440	0
141	20240701	171700	104476740	2440	2440	2440	2440	0
142	20240701	171600	104476740	2440	2440	2440	2440	0
143	20240701	171500	104476740	2440	2440	2440	2440	0
144	20240701	171400	104476740	2440	2440	2440	2440	0
145	20240701	171300	104476740	2440	2440	2440	2440	0
146	20240701	171200	104476740	2440	2440	2440	2440	0
147	20240701	171100	104476740	2440	2440	2440	2440	0
148	20240701	171000	104476740	2440	2440	2440	2440	0
149	20240701	170900	104476740	2440	2440	2440	2440	0
150	20240701	170800	104476740	2440	2440	2440	2440	0
151	20240701	170700	104476740	2440	2440	2440	2440	0
152	20240701	170600	104476740	2440	2440	2440	2440	2475
153	20240701	170500	104476740	2440	2440	2440	2440	0
154	20240701	170400	104476740	2440	2440	2440	2440	0
155	20240701	170300	104476740	2440	2440	2440	2440	0
156	20240701	170200	104476740	2440	2440	2440	2440	0
157	20240701	170100	104476740	2440	2440	2440	2440	0
158	20240701	170000	104476740	2440	2440	2440	2440	0
159	20240701	165900	104476740	2440	2440	2440	2440	0
160	20240701	165800	104476740	2440	2440	2440	2440	0
161	20240701	165700	104476740	2440	2440	2440	2440	0
162	20240701	165600	104476740	2440	2440	2440	2440	0
163	20240701	165500	104476740	2440	2440	2440	2440	0
164	20240701	165400	104476740	2440	2440	2440	2440	0
165	20240701	165300	104476740	2440	2440	2440	2440	0
166	20240701	165200	104476740	2440	2440	2440	2440	0
167	20240701	165100	104476740	2440	2440	2440	2440	0
168	20240701	165000	104476740	2440	2440	2440	2440	0
169	20240701	164900	104476740	2440	2440	2440	2440	0
170	20240701	164800	104476740	2440	2440	2440	2440	0
171	20240701	164700	104476740	2440	2440	2440	2440	0
172	20240701	164600	104476740	2440	2440	2440	2440	0
173	20240701	164500	104476740	2440	2440	2440	2440	0
174	20240701	164400	104476740	2440	2440	2440	2440	0
175	20240701	164300	104476740	2440	2440	2440	2440	0
176	20240701	164200	104476740	2440	2440	2440	2440	0
177	20240701	164100	104476740	2440	2440	2440	2440	0
178	20240701	164000	104476740	2440	2440	2440	2440	0
179	20240701	163900	104476740	2440	2440	2440	2440	0
180	20240701	163800	104476740	2440	2440	2440	2440	0
181	20240701	163700	104476740	2440	2440	2440	2440	0
182	20240701	163600	104476740	2440	2440	2440	2440	2475
183	20240701	163500	104476740	2440	2440	2440	2440	0
184	20240701	163400	104476740	2440	2440	2440	2440	0
185	20240701	163300	104476740	2440	2440	2440	2440	0
186	20240701	163200	104476740	2440	2440	2440	2440	0
187	20240701	163100	104476740	2440	2440	2440	2440	0
188	20240701	163000	104476740	2440	2440	2440	2440	0
189	20240701	162900	104476740	2440	2440	2440	2440	0
190	20240701	162800	104476740	2440	2440	2440	2440	0
191	20240701	162700	104476740	2440	2440	2440	2440	0
192	20240701	162600	104476740	2440	2440	2440	2440	0
193	20240701	162500	104476740	2440	2440	2440	2440	0
194	20240701	162400	104476740	2440	2440	2440	2440	0
195	20240701	162300	104476740	2440	2440	2440	2440	0
196	20240701	162200	104476740	2440	2440	2440	2440	0
197	20240701	162100	104476740	2440	2440	2440	2440	0
198	20240701	162000	104476740	2440	2440	2440	2440	0
199	20240701	161900	104476740	2440	2440	2440	2440	0
200	20240701	161800	104476740	2440	2440	2440	2440	0
201	20240701	161700	104476740	2440	2440	2440	2440	0
202	20240701	161600	104476740	2440	2440	2440	2440	0
203	20240701	161500	104476740	2440	2440	2440	2440	0
204	20240701	161400	104476740	2440	2440	2440	2440	0
205	20240701	161300	104476740	2440	2440	2440	2440	0
206	20240701	161200	104476740	2440	2440	2440	2440	0
207	20240701	161100	104476740	2440	2440	2440	2440	0
208	20240701	161000	104476740	2440	2440	2440	2440	0
209	20240701	160900	104476740	2440	2440	2440	2440	0
210	20240701	160800	104476740	2440	2440	2440	2440	0
211	20240701	160700	104476740	2440	2440	2440	2440	0
212	20240701	160600	104476740	2440	2440	2440	2440	2475
213	20240701	160500	104476740	2440	2440	2440	2440	0
214	20240701	160400	104476740	2440	2440	2440	2440	0
215	20240701	160300	104476740	2440	2440	2440	2440	0
216	20240701	160200	104476740	2440	2440	2440	2440	0
217	20240701	160100	104476740	2440	2440	2440	2440	0
218	20240701	160000	104476740	2440	2440	2440	2440	0
219	20240701	155900	104476740	2440	2440	2440	2440	0
220	20240701	155800	104476740	2440	2440	2440	2440	0
221	20240701	155700	104476740	2440	2440	2440	2440	0
222	20240701	155600	104476740	2440	2440	2440	2440	0
223	20240701	155500	104476740	2440	2440	2440	2440	0
224	20240701	155400	104476740	2440	2440	2440	2440	0
225	20240701	155300	104476740	2440	2440	2440	2440	0
226	20240701	155200	104476740	2440	2440	2440	2440	0
227	20240701	155100	104476740	2440	2440	2440	2440	0
228	20240701	155000	104476740	2440	2440	2440	2440	0
229	20240701	154900	104476740	2440	2440	2440	2440	0
230	20240701	154800	104476740	2440	2440	2440	2440	0
231	20240701	154700	104476740	2440	2440	2440	2440	0
232	20240701	154600	104476740	2440	2440	2440	2440	0
233	20240701	154500	104476740	2440	2440	2440	2440	0
234	20240701	154400	104476740	2440	2440	2440	2440	0
235	20240701	154300	104476740	2440	2440	2440	2440	0
236	20240701	154200	104476740	2440	2440	2440	2440	0
237	20240701	154100	104476740	2440	2440	2440	2440	0
238	20240701	154000	104476740	2440	2440	2440	2440	0
239	20240701	153900	104476740	2440	2440	2440	2440	0
240	20240701	153800	104476740	2440	2440	2440	2440	0
241	20240701	153700	104476740	2440	2440	2440	2440	0
242	20240701	153600	104476740	2440	2440	2440	2440	2475
243	20240701	153500	104476740	2440	2440	2440	2440	0
244	20240701	153400	104476740	2440	2440	2440	2440	0
245	20240701	153300	104476740	2440	2440	2440	2440	0
246	20240701	153200	104476740	2440	2440	2440	2440	0
247	20240701	153100	104476740	2440	2440	2440	2440	0
248	20240701	153000	104476740	2440	2440	2440	2440	2475
249	20240701	152900	98437740	2440	2440	2440	2440	0
250	20240701	152800	98437740	2440	2440	2440	2440	0
251	20240701	152700	98437740	2440	2440	2440	2440	0
252	20240701	152600	98437740	2440	2440	2440	2440	0
253	20240701	152500	98437740	2440	2440	2440	2440	0
254	20240701	152400	98437740	2440	2440	2440	2440	0
255	20240701	152300	98437740	2440	2440	2440	2440	0
256	20240701	152200	98437740	2440	2440	2440	2440	0
257	20240701	152100	98437740	2440	2440	2440	2440	0
258	20240701	152000	98437740	2440	2440	2440	2440	0
259	20240701	151900	98437740	2440	2440	2440	2440	0
260	20240701	151800	98437740	2440	2430	2440	2430	382
261	20240701	151700	97506480	2430	2430	2430	2430	0
262	20240701	151600	97506480	2430	2430	2430	2430	112
263	20240701	151500	97234320	2435	2435	2435	2435	5
264	20240701	151400	97222145	2435	2435	2435	2435	0
265	20240701	151300	97222145	2435	2435	2435	2435	100
266	20240701	151200	96978645	2435	2435	2435	2435	200
267	20240701	151100	96491645	2435	2435	2435	2435	10
268	20240701	151000	96467295	2435	2435	2435	2435	0
269	20240701	150900	96467295	2435	2435	2435	2435	0
270	20240701	150800	96467295	2435	2435	2435	2435	1
271	20240701	150700	96464860	2435	2435	2435	2435	0
272	20240701	150600	96464860	2435	2435	2435	2435	0
273	20240701	150500	96464860	2435	2435	2435	2435	0
274	20240701	150400	96464860	2435	2435	2435	2435	0
275	20240701	150300	96464860	2435	2435	2435	2435	0
276	20240701	150200	96464860	2435	2435	2435	2435	0
277	20240701	150100	96464860	2435	2435	2435	2435	0
278	20240701	150000	96464860	2435	2430	2435	2430	504
279	20240701	145900	95237640	2435	2435	2435	2435	0
280	20240701	145800	95237640	2435	2435	2435	2435	0
281	20240701	145700	95237640	2435	2435	2435	2435	11
282	20240701	145600	95210855	2440	2440	2440	2440	0
283	20240701	145500	95210855	2440	2440	2440	2440	0
284	20240701	145400	95210855	2440	2440	2440	2440	0
285	20240701	145300	95210855	2440	2440	2440	2440	0
286	20240701	145200	95210855	2440	2440	2440	2440	0
287	20240701	145100	95210855	2440	2440	2440	2440	0
288	20240701	145000	95210855	2440	2440	2440	2440	1
289	20240701	144900	95208415	2440	2440	2440	2440	101
290	20240701	144800	94961975	2425	2435	2435	2425	1662
291	20240701	144700	90923935	2440	2440	2440	2440	0
292	20240701	144600	90923935	2440	2440	2440	2440	0
293	20240701	144500	90923935	2440	2440	2440	2440	0
294	20240701	144400	90923935	2440	2440	2440	2440	0
295	20240701	144300	90923935	2440	2440	2440	2440	0
296	20240701	144200	90923935	2440	2440	2440	2440	0
297	20240701	144100	90923935	2440	2440	2440	2440	0
298	20240701	144000	90923935	2440	2440	2440	2440	0
299	20240701	143900	90923935	2440	2440	2440	2440	0
300	20240701	143800	90923935	2440	2440	2440	2440	1
301	20240701	143700	90921495	2440	2440	2440	2440	9
302	20240701	143600	90899535	2440	2440	2440	2440	1
303	20240701	143500	90897095	2440	2440	2440	2440	0
304	20240701	143400	90897095	2440	2440	2440	2440	0
305	20240701	143300	90897095	2440	2440	2440	2440	0
306	20240701	143200	90897095	2440	2440	2440	2440	1
307	20240701	143100	90894655	2440	2440	2440	2440	0
308	20240701	143000	90894655	2440	2440	2440	2440	0
309	20240701	142900	90894655	2440	2440	2440	2440	0
310	20240701	142800	90894655	2440	2440	2440	2440	0
311	20240701	142700	90894655	2440	2440	2440	2440	0
312	20240701	142600	90894655	2440	2440	2440	2440	0
313	20240701	142500	90894655	2440	2440	2440	2440	0
314	20240701	142400	90894655	2440	2440	2440	2440	0
315	20240701	142300	90894655	2440	2440	2440	2440	0
316	20240701	142200	90894655	2440	2440	2440	2440	0
317	20240701	142100	90894655	2440	2440	2440	2440	0
318	20240701	142000	90894655	2440	2440	2440	2440	100
319	20240701	141900	90650655	2440	2440	2440	2440	0
320	20240701	141800	90650655	2440	2440	2440	2440	1
321	20240701	141700	90648215	2440	2440	2440	2440	10
322	20240701	141600	90623815	2445	2445	2445	2445	95
323	20240701	141500	90391540	2445	2445	2445	2445	0
324	20240701	141400	90391540	2445	2445	2445	2445	0
325	20240701	141300	90391540	2445	2445	2445	2445	0
326	20240701	141200	90391540	2445	2445	2445	2445	0
327	20240701	141100	90391540	2445	2445	2445	2445	1
328	20240701	141000	90389095	2440	2440	2440	2440	0
329	20240701	140900	90389095	2440	2440	2440	2440	0
330	20240701	140800	90389095	2440	2440	2440	2440	0
331	20240701	140700	90389095	2440	2440	2440	2440	294
332	20240701	140600	89671735	2445	2445	2445	2445	0
333	20240701	140500	89671735	2445	2445	2445	2445	0
334	20240701	140400	89671735	2445	2445	2445	2445	0
335	20240701	140300	89671735	2445	2445	2445	2445	0
336	20240701	140200	89671735	2445	2445	2445	2445	0
337	20240701	140100	89671735	2445	2445	2445	2445	0
338	20240701	140000	89671735	2445	2445	2445	2445	0
339	20240701	135900	89671735	2445	2445	2445	2445	251
340	20240701	135800	89058040	2450	2450	2450	2450	0
341	20240701	135700	89058040	2450	2450	2450	2450	1
342	20240701	135600	89055590	2445	2445	2445	2445	151
343	20240701	135500	88686395	2445	2445	2445	2445	1
344	20240701	135400	88683950	2445	2445	2445	2445	0
345	20240701	135300	88683950	2445	2445	2445	2445	200
346	20240701	135200	88194950	2445	2445	2445	2445	0
347	20240701	135100	88194950	2445	2445	2445	2445	10
348	20240701	135000	88170500	2445	2445	2445	2445	200
349	20240701	134900	87681500	2445	2445	2445	2445	0
350	20240701	134800	87681500	2445	2445	2445	2445	14
351	20240701	134700	87647270	2445	2445	2445	2445	200
352	20240701	134600	87158270	2445	2445	2445	2445	0
353	20240701	134500	87158270	2445	2445	2445	2445	0
354	20240701	134400	87158270	2445	2445	2445	2445	200
355	20240701	134300	86669270	2445	2445	2445	2445	0
356	20240701	134200	86669270	2445	2445	2445	2445	0
357	20240701	134100	86669270	2445	2445	2445	2445	200
358	20240701	134000	86180270	2445	2445	2445	2445	0
359	20240701	133900	86180270	2445	2445	2445	2445	0
360	20240701	133800	86180270	2445	2445	2445	2445	200
361	20240701	133700	85691270	2445	2445	2445	2445	0
362	20240701	133600	85691270	2445	2445	2445	2445	164
363	20240701	133500	85290290	2445	2445	2445	2445	200
364	20240701	133400	84801290	2445	2445	2445	2445	0
365	20240701	133300	84801290	2445	2445	2445	2445	0
366	20240701	133200	84801290	2445	2445	2445	2445	200
367	20240701	133100	84312290	2445	2445	2445	2445	0
368	20240701	133000	84312290	2445	2445	2445	2445	0
369	20240701	132900	84312290	2445	2445	2445	2445	200
370	20240701	132800	83823290	2445	2445	2445	2445	3
371	20240701	132700	83815955	2445	2445	2445	2445	0
372	20240701	132600	83815955	2445	2445	2445	2445	200
373	20240701	132500	83326955	2445	2445	2445	2445	41
374	20240701	132400	83226710	2445	2445	2445	2445	0
375	20240701	132300	83226710	2445	2445	2445	2445	200
376	20240701	132200	82737710	2445	2445	2445	2445	0
377	20240701	132100	82737710	2445	2445	2445	2445	0
378	20240701	132000	82737710	2445	2440	2445	2440	664
379	20240701	131900	81116545	2445	2445	2445	2445	0
380	20240701	131800	81116545	2445	2445	2445	2445	0
381	20240701	131700	81116545	2445	2445	2445	2445	200
382	20240701	131600	80627545	2445	2445	2445	2445	0
383	20240701	131500	80627545	2445	2445	2445	2445	4
384	20240701	131400	80617765	2445	2445	2445	2445	200
385	20240701	131300	80128765	2445	2445	2445	2445	0
386	20240701	131200	80128765	2445	2445	2445	2445	8
387	20240701	131100	80109205	2445	2445	2445	2445	201
388	20240701	131000	79617760	2445	2445	2445	2445	0
389	20240701	130900	79617760	2445	2445	2445	2445	0
390	20240701	130800	79617760	2445	2445	2445	2445	200
391	20240701	130700	79128760	2445	2445	2445	2445	6
392	20240701	130600	79114090	2445	2445	2445	2445	0
393	20240701	130500	79114090	2445	2445	2445	2445	200
394	20240701	130400	78625090	2445	2445	2445	2445	0
395	20240701	130300	78625090	2445	2445	2445	2445	0
396	20240701	130200	78625090	2445	2445	2445	2445	200
397	20240701	130100	78136090	2445	2445	2445	2445	0
398	20240701	130000	78136090	2445	2445	2445	2445	0
399	20240701	125900	78136090	2445	2445	2445	2445	200
400	20240701	125800	77647090	2445	2445	2445	2445	0
401	20240701	125700	77647090	2445	2445	2445	2445	0
402	20240701	125600	77647090	2445	2445	2445	2445	200
403	20240701	125500	77158090	2445	2445	2445	2445	0
404	20240701	125400	77158090	2445	2445	2445	2445	0
405	20240701	125300	77158090	2445	2445	2445	2445	201
406	20240701	125200	76666645	2440	2440	2440	2440	0
407	20240701	125100	76666645	2440	2440	2440	2440	0
408	20240701	125000	76666645	2440	2445	2445	2440	203
409	20240701	124900	76170325	2445	2445	2445	2445	0
410	20240701	124800	76170325	2445	2445	2445	2445	0
411	20240701	124700	76170325	2445	2445	2445	2445	200
412	20240701	124600	75681325	2445	2445	2445	2445	1
413	20240701	124500	75678880	2445	2450	2450	2445	29
414	20240701	124400	75607875	2450	2450	2450	2450	200
415	20240701	124300	75117875	2450	2450	2450	2450	0
416	20240701	124200	75117875	2450	2450	2450	2450	2
417	20240701	124100	75112975	2450	2450	2450	2450	200
418	20240701	124000	74622975	2450	2450	2450	2450	0
419	20240701	123900	74622975	2450	2450	2450	2450	0
420	20240701	123800	74622975	2450	2450	2450	2450	200
421	20240701	123700	74132975	2450	2450	2450	2450	0
422	20240701	123600	74132975	2450	2450	2450	2450	0
423	20240701	123500	74132975	2450	2450	2450	2450	200
424	20240701	123400	73642975	2450	2450	2450	2450	8
425	20240701	123300	73623375	2450	2450	2450	2450	0
426	20240701	123200	73623375	2450	2450	2450	2450	200
427	20240701	123100	73133375	2445	2445	2445	2445	40
428	20240701	123000	73035575	2440	2445	2445	2440	400
429	20240701	122900	72058575	2445	2445	2445	2445	0
430	20240701	122800	72058575	2445	2445	2445	2445	0
431	20240701	122700	72058575	2445	2445	2445	2445	7
432	20240701	122600	72041460	2440	2440	2440	2440	236
433	20240701	122500	71465620	2440	2440	2440	2440	0
434	20240701	122400	71465620	2440	2440	2440	2440	0
435	20240701	122300	71465620	2440	2440	2440	2440	200
436	20240701	122200	70977620	2435	2435	2435	2435	0
437	20240701	122100	70977620	2435	2435	2435	2435	2993
438	20240701	122000	63689665	2440	2440	2440	2440	200
439	20240701	121900	63201665	2440	2440	2440	2440	0
440	20240701	121800	63201665	2440	2440	2440	2440	0
441	20240701	121700	63201665	2440	2440	2440	2440	200
442	20240701	121600	62713665	2440	2440	2440	2440	0
443	20240701	121500	62713665	2440	2440	2440	2440	2
444	20240701	121400	62708785	2440	2440	2440	2440	200
445	20240701	121300	62220785	2440	2440	2440	2440	0
446	20240701	121200	62220785	2440	2440	2440	2440	0
447	20240701	121100	62220785	2440	2440	2440	2440	200
448	20240701	121000	61732785	2440	2440	2440	2440	21
449	20240701	120900	61681545	2440	2440	2440	2440	3
450	20240701	120800	61674225	2440	2440	2440	2440	200
451	20240701	120700	61186225	2440	2440	2440	2440	0
452	20240701	120600	61186225	2440	2440	2440	2440	222
453	20240701	120500	60644545	2440	2440	2440	2440	200
454	20240701	120400	60156545	2440	2440	2440	2440	0
455	20240701	120300	60156545	2440	2440	2440	2440	0
456	20240701	120200	60156545	2440	2440	2440	2440	3
457	20240701	120100	60149225	2440	2440	2440	2440	200
458	20240701	120000	59661225	2440	2440	2440	2440	0
459	20240701	115900	59661225	2440	2440	2440	2440	0
460	20240701	115800	59661225	2440	2440	2440	2440	200
461	20240701	115700	59173225	2440	2440	2440	2440	0
462	20240701	115600	59173225	2440	2440	2440	2440	0
463	20240701	115500	59173225	2440	2440	2440	2440	200
464	20240701	115400	58685225	2440	2440	2440	2440	10
465	20240701	115300	58660825	2440	2440	2440	2440	7
466	20240701	115200	58643745	2440	2440	2440	2440	200
467	20240701	115100	58155745	2440	2440	2440	2440	18
468	20240701	115000	58111825	2440	2440	2440	2440	0
469	20240701	114900	58111825	2440	2440	2440	2440	262
470	20240701	114800	57472545	2440	2440	2440	2440	7
471	20240701	114700	57455465	2440	2440	2440	2440	10
472	20240701	114600	57431065	2440	2440	2440	2440	200
473	20240701	114500	56943065	2440	2440	2440	2440	0
474	20240701	114400	56943065	2440	2440	2440	2440	0
475	20240701	114300	56943065	2440	2440	2440	2440	200
476	20240701	114200	56455065	2440	2440	2440	2440	0
477	20240701	114100	56455065	2440	2440	2440	2440	10
478	20240701	114000	56430665	2440	2440	2440	2440	200
479	20240701	113900	55942665	2440	2440	2440	2440	0
480	20240701	113800	55942665	2440	2440	2440	2440	0
481	20240701	113700	55942665	2440	2440	2440	2440	200
482	20240701	113600	55454665	2435	2435	2435	2435	1
483	20240701	113500	55452230	2435	2435	2435	2435	0
484	20240701	113400	55452230	2435	2440	2440	2435	231
485	20240701	113300	54888745	2440	2440	2440	2440	0
486	20240701	113200	54888745	2440	2440	2440	2440	0
487	20240701	113100	54888745	2440	2440	2440	2440	200
488	20240701	113000	54400745	2440	2440	2440	2440	0
489	20240701	112900	54400745	2440	2435	2440	2435	1250
490	20240701	112800	51351585	2440	2440	2440	2440	200
491	20240701	112700	50863585	2440	2440	2440	2440	10
492	20240701	112600	50839185	2440	2440	2440	2440	11
493	20240701	112500	50812345	2440	2440	2440	2440	200
494	20240701	112400	50324345	2440	2440	2440	2440	10
495	20240701	112300	50299945	2440	2440	2440	2440	0
496	20240701	112200	50299945	2440	2440	2440	2440	200
497	20240701	112100	49811945	2440	2440	2440	2440	203
498	20240701	112000	49316625	2445	2445	2445	2445	0
499	20240701	111900	49316625	2445	2445	2445	2445	200
500	20240701	111800	48827625	2445	2445	2445	2445	0
501	20240701	111700	48827625	2445	2445	2445	2445	1
502	20240701	111600	48825180	2445	2445	2445	2445	200
503	20240701	111500	48336180	2440	2440	2440	2440	0
504	20240701	111400	48336180	2440	2440	2440	2440	0
505	20240701	111300	48336180	2440	2440	2440	2440	8
506	20240701	111200	48316660	2440	2440	2440	2440	11
507	20240701	111100	48289820	2440	2440	2440	2440	0
508	20240701	111000	48289820	2440	2440	2440	2440	235
509	20240701	110900	47716420	2440	2440	2440	2440	246
510	20240701	110800	47116180	2440	2440	2440	2440	100
511	20240701	110700	46872180	2445	2445	2445	2445	200
512	20240701	110600	46383180	2440	2440	2440	2440	0
513	20240701	110500	46383180	2440	2440	2440	2440	500
514	20240701	110400	45163180	2445	2445	2445	2445	200
515	20240701	110300	44674180	2445	2445	2445	2445	0
516	20240701	110200	44674180	2445	2445	2445	2445	0
517	20240701	110100	44674180	2445	2445	2445	2445	200
518	20240701	110000	44185180	2445	2445	2445	2445	1
519	20240701	105900	44182735	2435	2435	2435	2435	772
520	20240701	105800	42302915	2440	2445	2445	2440	243
521	20240701	105700	41708920	2440	2440	2440	2440	399
522	20240701	105600	40735360	2440	2440	2440	2440	0
523	20240701	105500	40735360	2440	2450	2450	2440	1037
524	20240701	105400	38202370	2450	2450	2450	2450	0
525	20240701	105300	38202370	2450	2450	2450	2450	0
526	20240701	105200	38202370	2450	2450	2450	2450	200
527	20240701	105100	37712370	2450	2450	2450	2450	0
528	20240701	105000	37712370	2450	2450	2450	2450	0
529	20240701	104900	37712370	2450	2450	2450	2450	200
530	20240701	104800	37222370	2450	2450	2450	2450	0
531	20240701	104700	37222370	2450	2450	2450	2450	0
532	20240701	104600	37222370	2450	2450	2450	2450	200
533	20240701	104500	36732370	2450	2450	2450	2450	1
534	20240701	104400	36729920	2450	2450	2450	2450	0
535	20240701	104300	36729920	2450	2450	2450	2450	200
536	20240701	104200	36239920	2450	2450	2450	2450	39
537	20240701	104100	36144370	2450	2450	2450	2450	1
538	20240701	104000	36141920	2450	2445	2450	2445	560
539	20240701	103900	34771720	2445	2445	2445	2445	658
540	20240701	103800	33162910	2450	2450	2450	2450	0
541	20240701	103700	33162910	2450	2450	2450	2450	221
542	20240701	103600	32621460	2450	2450	2450	2450	0
543	20240701	103500	32621460	2450	2450	2450	2450	0
544	20240701	103400	32621460	2450	2450	2450	2450	200
545	20240701	103300	32131460	2450	2450	2450	2450	0
546	20240701	103200	32131460	2450	2450	2450	2450	1
547	20240701	103100	32129010	2445	2450	2450	2445	333
548	20240701	103000	31313825	2450	2450	2450	2450	0
549	20240701	102900	31313825	2450	2450	2450	2450	0
550	20240701	102800	31313825	2450	2450	2450	2450	201
551	20240701	102700	30821375	2450	2450	2450	2450	1
552	20240701	102600	30818925	2450	2450	2450	2450	547
553	20240701	102500	29478775	2450	2450	2450	2450	200
554	20240701	102400	28988775	2450	2450	2450	2450	13
555	20240701	102300	28956925	2450	2450	2450	2450	0
556	20240701	102200	28956925	2450	2450	2450	2450	200
557	20240701	102100	28466925	2450	2450	2450	2450	220
558	20240701	102000	27927925	2450	2450	2450	2450	0
559	20240701	101900	27927925	2450	2450	2450	2450	200
560	20240701	101800	27437925	2450	2450	2450	2450	0
561	20240701	101700	27437925	2450	2450	2450	2450	0
562	20240701	101600	27437925	2450	2450	2450	2450	200
563	20240701	101500	26947925	2450	2450	2450	2450	10
564	20240701	101400	26923425	2450	2450	2450	2450	0
565	20240701	101300	26923425	2450	2450	2450	2450	201
566	20240701	101200	26430975	2450	2450	2450	2450	0
567	20240701	101100	26430975	2450	2450	2450	2450	25
568	20240701	101000	26369725	2450	2450	2450	2450	200
569	20240701	100900	25879725	2450	2450	2450	2450	301
570	20240701	100800	25142275	2455	2455	2455	2455	0
571	20240701	100700	25142275	2455	2455	2455	2455	200
572	20240701	100600	24651275	2455	2455	2455	2455	0
573	20240701	100500	24651275	2455	2455	2455	2455	0
574	20240701	100400	24651275	2455	2455	2455	2455	200
575	20240701	100300	24160275	2455	2455	2455	2455	1
576	20240701	100200	24157820	2455	2455	2455	2455	0
577	20240701	100100	24157820	2455	2455	2455	2455	200
578	20240701	100000	23666820	2455	2455	2455	2455	0
579	20240701	095900	23666820	2455	2455	2455	2455	0
580	20240701	095800	23666820	2455	2455	2455	2455	0
581	20240701	095700	23666820	2455	2455	2455	2455	200
582	20240701	095600	23175820	2455	2455	2455	2455	0
583	20240701	095500	23175820	2455	2455	2455	2455	0
584	20240701	095400	23175820	2455	2455	2455	2455	200
585	20240701	095300	22684820	2455	2455	2455	2455	0
586	20240701	095200	22684820	2455	2455	2455	2455	0
587	20240701	095100	22684820	2455	2455	2455	2455	200
588	20240701	095000	22193820	2455	2455	2455	2455	0
589	20240701	094900	22193820	2455	2455	2455	2455	0
590	20240701	094800	22193820	2455	2455	2455	2455	200
591	20240701	094700	21702820	2455	2455	2455	2455	0
592	20240701	094600	21702820	2455	2455	2455	2455	0
593	20240701	094500	21702820	2455	2455	2455	2455	200
594	20240701	094400	21211820	2455	2455	2455	2455	0
595	20240701	094300	21211820	2455	2455	2455	2455	0
596	20240701	094200	21211820	2455	2455	2455	2455	200
597	20240701	094100	20720820	2455	2455	2455	2455	1018
598	20240701	094000	18221630	2455	2455	2455	2455	130
599	20240701	093900	17902480	2455	2455	2455	2455	630
600	20240701	093800	16355830	2455	2455	2455	2455	0
601	20240701	093700	16355830	2455	2455	2455	2455	0
602	20240701	093600	16355830	2455	2455	2455	2455	200
603	20240701	093500	15864830	2455	2445	2455	2445	278
604	20240701	093400	15184710	2450	2450	2450	2450	464
605	20240701	093300	14047910	2455	2450	2455	2450	266
606	20240701	093200	13395210	2455	2455	2455	2455	2
607	20240701	093100	13390300	2455	2455	2455	2455	19
608	20240701	093000	13343655	2455	2455	2455	2455	200
609	20240701	092900	12852655	2455	2455	2455	2455	4
610	20240701	092800	12842835	2455	2455	2455	2455	0
611	20240701	092700	12842835	2455	2455	2455	2455	211
612	20240701	092600	12324830	2450	2450	2450	2450	138
613	20240701	092500	11986730	2455	2455	2455	2455	0
614	20240701	092400	11986730	2455	2455	2455	2455	200
615	20240701	092300	11495730	2460	2460	2460	2460	0
616	20240701	092200	11495730	2460	2455	2460	2455	537
617	20240701	092100	10176765	2455	2455	2455	2450	386
618	20240701	092000	9230060	2455	2465	2465	2450	1783
619	20240701	091900	4854345	2460	2460	2460	2460	48
620	20240701	091800	4736265	2465	2465	2465	2465	200
621	20240701	091700	4243265	2460	2460	2460	2460	0
622	20240701	091600	4243265	2460	2460	2460	2460	128
623	20240701	091500	3928385	2465	2465	2465	2465	200
624	20240701	091400	3435385	2465	2465	2465	2465	1
625	20240701	091300	3432920	2465	2465	2465	2465	0
626	20240701	091200	3432920	2465	2465	2465	2465	302
627	20240701	091100	2688490	2465	2465	2465	2465	0
628	20240701	091000	2688490	2465	2465	2465	2465	1
629	20240701	090900	2686025	2465	2465	2470	2465	400
630	20240701	090800	1699025	2470	2470	2470	2470	304
631	20240701	090700	948145	2475	2475	2475	2475	0
632	20240701	090600	948145	2475	2475	2475	2475	0
633	20240701	090500	948145	2475	2475	2475	2475	0
634	20240701	090400	948145	2475	2475	2475	2475	0
635	20240701	090300	948145	2475	2475	2475	2475	30
636	20240701	090200	873895	2480	2480	2480	2480	0
637	20240701	090100	873895	2480	2480	2480	2480	0
638	20240701	090000	873895	2480	2460	2480	2460	355