KissMeData/229000/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205600	102957285	2930	2930	2930	2930	1016
3	20240701	205500	102957285	2930	2930	2930	2930	0
4	20240701	205400	102957285	2930	2930	2930	2930	0
5	20240701	205300	102957285	2930	2930	2930	2930	0
6	20240701	205200	102957285	2930	2930	2930	2930	0
7	20240701	205100	102957285	2930	2930	2930	2930	0
8	20240701	205000	102957285	2930	2930	2930	2930	0
9	20240701	204900	102957285	2930	2930	2930	2930	0
10	20240701	204800	102957285	2930	2930	2930	2930	0
11	20240701	204700	102957285	2930	2930	2930	2930	0
12	20240701	204600	102957285	2930	2930	2930	2930	0
13	20240701	204500	102957285	2930	2930	2930	2930	0
14	20240701	204400	102957285	2930	2930	2930	2930	0
15	20240701	204300	102957285	2930	2930	2930	2930	0
16	20240701	204200	102957285	2930	2930	2930	2930	0
17	20240701	204100	102957285	2930	2930	2930	2930	0
18	20240701	204000	102957285	2930	2930	2930	2930	0
19	20240701	203900	102957285	2930	2930	2930	2930	0
20	20240701	203800	102957285	2930	2930	2930	2930	0
21	20240701	203700	102957285	2930	2930	2930	2930	0
22	20240701	203600	102957285	2930	2930	2930	2930	0
23	20240701	203500	102957285	2930	2930	2930	2930	0
24	20240701	203400	102957285	2930	2930	2930	2930	0
25	20240701	203300	102957285	2930	2930	2930	2930	0
26	20240701	203200	102957285	2930	2930	2930	2930	0
27	20240701	203100	102957285	2930	2930	2930	2930	0
28	20240701	203000	102957285	2930	2930	2930	2930	0
29	20240701	202900	102957285	2930	2930	2930	2930	0
30	20240701	202800	102957285	2930	2930	2930	2930	0
31	20240701	202700	102957285	2930	2930	2930	2930	0
32	20240701	202600	102957285	2930	2930	2930	2930	1016
33	20240701	202500	102957285	2930	2930	2930	2930	0
34	20240701	202400	102957285	2930	2930	2930	2930	0
35	20240701	202300	102957285	2930	2930	2930	2930	0
36	20240701	202200	102957285	2930	2930	2930	2930	0
37	20240701	202100	102957285	2930	2930	2930	2930	0
38	20240701	202000	102957285	2930	2930	2930	2930	0
39	20240701	201900	102957285	2930	2930	2930	2930	0
40	20240701	201800	102957285	2930	2930	2930	2930	0
41	20240701	201700	102957285	2930	2930	2930	2930	0
42	20240701	201600	102957285	2930	2930	2930	2930	0
43	20240701	201500	102957285	2930	2930	2930	2930	0
44	20240701	201400	102957285	2930	2930	2930	2930	0
45	20240701	201300	102957285	2930	2930	2930	2930	0
46	20240701	201200	102957285	2930	2930	2930	2930	0
47	20240701	201100	102957285	2930	2930	2930	2930	0
48	20240701	201000	102957285	2930	2930	2930	2930	0
49	20240701	200900	102957285	2930	2930	2930	2930	0
50	20240701	200800	102957285	2930	2930	2930	2930	0
51	20240701	200700	102957285	2930	2930	2930	2930	0
52	20240701	200600	102957285	2930	2930	2930	2930	0
53	20240701	200500	102957285	2930	2930	2930	2930	0
54	20240701	200400	102957285	2930	2930	2930	2930	0
55	20240701	200300	102957285	2930	2930	2930	2930	0
56	20240701	200200	102957285	2930	2930	2930	2930	0
57	20240701	200100	102957285	2930	2930	2930	2930	0
58	20240701	200000	102957285	2930	2930	2930	2930	0
59	20240701	195900	102957285	2930	2930	2930	2930	0
60	20240701	195800	102957285	2930	2930	2930	2930	0
61	20240701	195700	102957285	2930	2930	2930	2930	0
62	20240701	195600	102957285	2930	2930	2930	2930	1016
63	20240701	195500	102957285	2930	2930	2930	2930	0
64	20240701	195400	102957285	2930	2930	2930	2930	0
65	20240701	195300	102957285	2930	2930	2930	2930	0
66	20240701	195200	102957285	2930	2930	2930	2930	0
67	20240701	195100	102957285	2930	2930	2930	2930	0
68	20240701	195000	102957285	2930	2930	2930	2930	0
69	20240701	194900	102957285	2930	2930	2930	2930	0
70	20240701	194800	102957285	2930	2930	2930	2930	0
71	20240701	194700	102957285	2930	2930	2930	2930	0
72	20240701	194600	102957285	2930	2930	2930	2930	0
73	20240701	194500	102957285	2930	2930	2930	2930	0
74	20240701	194400	102957285	2930	2930	2930	2930	0
75	20240701	194300	102957285	2930	2930	2930	2930	0
76	20240701	194200	102957285	2930	2930	2930	2930	0
77	20240701	194100	102957285	2930	2930	2930	2930	0
78	20240701	194000	102957285	2930	2930	2930	2930	0
79	20240701	193900	102957285	2930	2930	2930	2930	0
80	20240701	193800	102957285	2930	2930	2930	2930	0
81	20240701	193700	102957285	2930	2930	2930	2930	0
82	20240701	193600	102957285	2930	2930	2930	2930	0
83	20240701	193500	102957285	2930	2930	2930	2930	0
84	20240701	193400	102957285	2930	2930	2930	2930	0
85	20240701	193300	102957285	2930	2930	2930	2930	0
86	20240701	193200	102957285	2930	2930	2930	2930	0
87	20240701	193100	102957285	2930	2930	2930	2930	0
88	20240701	193000	102957285	2930	2930	2930	2930	0
89	20240701	192900	102957285	2930	2930	2930	2930	0
90	20240701	192800	102957285	2930	2930	2930	2930	0
91	20240701	192700	102957285	2930	2930	2930	2930	0
92	20240701	192600	102957285	2930	2930	2930	2930	1016
93	20240701	192500	102957285	2930	2930	2930	2930	0
94	20240701	192400	102957285	2930	2930	2930	2930	0
95	20240701	192300	102957285	2930	2930	2930	2930	0
96	20240701	192200	102957285	2930	2930	2930	2930	0
97	20240701	192100	102957285	2930	2930	2930	2930	0
98	20240701	192000	102957285	2930	2930	2930	2930	0
99	20240701	191900	102957285	2930	2930	2930	2930	0
100	20240701	191800	102957285	2930	2930	2930	2930	0
101	20240701	191700	102957285	2930	2930	2930	2930	0
102	20240701	191600	102957285	2930	2930	2930	2930	0
103	20240701	191500	102957285	2930	2930	2930	2930	0
104	20240701	191400	102957285	2930	2930	2930	2930	0
105	20240701	191300	102957285	2930	2930	2930	2930	0
106	20240701	191200	102957285	2930	2930	2930	2930	0
107	20240701	191100	102957285	2930	2930	2930	2930	0
108	20240701	191000	102957285	2930	2930	2930	2930	0
109	20240701	190900	102957285	2930	2930	2930	2930	0
110	20240701	190800	102957285	2930	2930	2930	2930	0
111	20240701	190700	102957285	2930	2930	2930	2930	0
112	20240701	190600	102957285	2930	2930	2930	2930	0
113	20240701	190500	102957285	2930	2930	2930	2930	0
114	20240701	190400	102957285	2930	2930	2930	2930	0
115	20240701	190300	102957285	2930	2930	2930	2930	0
116	20240701	190200	102957285	2930	2930	2930	2930	0
117	20240701	190100	102957285	2930	2930	2930	2930	0
118	20240701	190000	102957285	2930	2930	2930	2930	0
119	20240701	185900	102957285	2930	2930	2930	2930	0
120	20240701	185800	102957285	2930	2930	2930	2930	0
121	20240701	185700	102957285	2930	2930	2930	2930	0
122	20240701	185600	102957285	2930	2930	2930	2930	1016
123	20240701	185500	102957285	2930	2930	2930	2930	0
124	20240701	185400	102957285	2930	2930	2930	2930	0
125	20240701	185300	102957285	2930	2930	2930	2930	0
126	20240701	185200	102957285	2930	2930	2930	2930	0
127	20240701	185100	102957285	2930	2930	2930	2930	0
128	20240701	185000	102957285	2930	2930	2930	2930	0
129	20240701	184900	102957285	2930	2930	2930	2930	0
130	20240701	184800	102957285	2930	2930	2930	2930	0
131	20240701	184700	102957285	2930	2930	2930	2930	0
132	20240701	184600	102957285	2930	2930	2930	2930	0
133	20240701	184500	102957285	2930	2930	2930	2930	0
134	20240701	184400	102957285	2930	2930	2930	2930	0
135	20240701	184300	102957285	2930	2930	2930	2930	0
136	20240701	184200	102957285	2930	2930	2930	2930	0
137	20240701	184100	102957285	2930	2930	2930	2930	0
138	20240701	184000	102957285	2930	2930	2930	2930	0
139	20240701	183900	102957285	2930	2930	2930	2930	0
140	20240701	183800	102957285	2930	2930	2930	2930	0
141	20240701	183700	102957285	2930	2930	2930	2930	0
142	20240701	183600	102957285	2930	2930	2930	2930	0
143	20240701	183500	102957285	2930	2930	2930	2930	0
144	20240701	183400	102957285	2930	2930	2930	2930	0
145	20240701	183300	102957285	2930	2930	2930	2930	0
146	20240701	183200	102957285	2930	2930	2930	2930	0
147	20240701	183100	102957285	2930	2930	2930	2930	0
148	20240701	183000	102957285	2930	2930	2930	2930	0
149	20240701	182900	102957285	2930	2930	2930	2930	0
150	20240701	182800	102957285	2930	2930	2930	2930	0
151	20240701	182700	102957285	2930	2930	2930	2930	0
152	20240701	182600	102957285	2930	2930	2930	2930	1016
153	20240701	182500	102957285	2930	2930	2930	2930	0
154	20240701	182400	102957285	2930	2930	2930	2930	0
155	20240701	182300	102957285	2930	2930	2930	2930	0
156	20240701	182200	102957285	2930	2930	2930	2930	0
157	20240701	182100	102957285	2930	2930	2930	2930	0
158	20240701	182000	102957285	2930	2930	2930	2930	0
159	20240701	181900	102957285	2930	2930	2930	2930	0
160	20240701	181800	102957285	2930	2930	2930	2930	0
161	20240701	181700	102957285	2930	2930	2930	2930	0
162	20240701	181600	102957285	2930	2930	2930	2930	0
163	20240701	181500	102957285	2930	2930	2930	2930	0
164	20240701	181400	102957285	2930	2930	2930	2930	0
165	20240701	181300	102957285	2930	2930	2930	2930	0
166	20240701	181200	102957285	2930	2930	2930	2930	0
167	20240701	181100	102957285	2930	2930	2930	2930	0
168	20240701	181000	102957285	2930	2930	2930	2930	0
169	20240701	180900	102957285	2930	2930	2930	2930	0
170	20240701	180800	102957285	2930	2930	2930	2930	0
171	20240701	180700	102957285	2930	2930	2930	2930	0
172	20240701	180600	102957285	2930	2930	2930	2930	0
173	20240701	180500	102957285	2930	2930	2930	2930	0
174	20240701	180400	102957285	2930	2930	2930	2930	0
175	20240701	180300	102957285	2930	2930	2930	2930	0
176	20240701	180200	102957285	2930	2930	2930	2930	0
177	20240701	180100	102957285	2930	2930	2930	2930	0
178	20240701	180000	102957285	2930	2930	2930	2930	0
179	20240701	175900	102957285	2930	2930	2930	2930	0
180	20240701	175800	102957285	2930	2930	2930	2930	0
181	20240701	175700	102957285	2930	2930	2930	2930	0
182	20240701	175600	102957285	2930	2930	2930	2930	1016
183	20240701	175500	102957285	2930	2930	2930	2930	0
184	20240701	175400	102957285	2930	2930	2930	2930	0
185	20240701	175300	102957285	2930	2930	2930	2930	0
186	20240701	175200	102957285	2930	2930	2930	2930	0
187	20240701	175100	102957285	2930	2930	2930	2930	0
188	20240701	175000	102957285	2930	2930	2930	2930	0
189	20240701	174900	102957285	2930	2930	2930	2930	0
190	20240701	174800	102957285	2930	2930	2930	2930	0
191	20240701	174700	102957285	2930	2930	2930	2930	0
192	20240701	174600	102957285	2930	2930	2930	2930	0
193	20240701	174500	102957285	2930	2930	2930	2930	0
194	20240701	174400	102957285	2930	2930	2930	2930	0
195	20240701	174300	102957285	2930	2930	2930	2930	0
196	20240701	174200	102957285	2930	2930	2930	2930	0
197	20240701	174100	102957285	2930	2930	2930	2930	0
198	20240701	174000	102957285	2930	2930	2930	2930	0
199	20240701	173900	102957285	2930	2930	2930	2930	0
200	20240701	173800	102957285	2930	2930	2930	2930	0
201	20240701	173700	102957285	2930	2930	2930	2930	0
202	20240701	173600	102957285	2930	2930	2930	2930	0
203	20240701	173500	102957285	2930	2930	2930	2930	0
204	20240701	173400	102957285	2930	2930	2930	2930	0
205	20240701	173300	102957285	2930	2930	2930	2930	0
206	20240701	173200	102957285	2930	2930	2930	2930	0
207	20240701	173100	102957285	2930	2930	2930	2930	0
208	20240701	173000	102957285	2930	2930	2930	2930	0
209	20240701	172900	102957285	2930	2930	2930	2930	0
210	20240701	172800	102957285	2930	2930	2930	2930	0
211	20240701	172700	102957285	2930	2930	2930	2930	0
212	20240701	172600	102957285	2930	2930	2930	2930	1016
213	20240701	172500	102957285	2930	2930	2930	2930	0
214	20240701	172400	102957285	2930	2930	2930	2930	0
215	20240701	172300	102957285	2930	2930	2930	2930	0
216	20240701	172200	102957285	2930	2930	2930	2930	0
217	20240701	172100	102957285	2930	2930	2930	2930	0
218	20240701	172000	102957285	2930	2930	2930	2930	0
219	20240701	171900	102957285	2930	2930	2930	2930	0
220	20240701	171800	102957285	2930	2930	2930	2930	0
221	20240701	171700	102957285	2930	2930	2930	2930	0
222	20240701	171600	102957285	2930	2930	2930	2930	0
223	20240701	171500	102957285	2930	2930	2930	2930	0
224	20240701	171400	102957285	2930	2930	2930	2930	0
225	20240701	171300	102957285	2930	2930	2930	2930	0
226	20240701	171200	102957285	2930	2930	2930	2930	0
227	20240701	171100	102957285	2930	2930	2930	2930	0
228	20240701	171000	102957285	2930	2930	2930	2930	0
229	20240701	170900	102957285	2930	2930	2930	2930	0
230	20240701	170800	102957285	2930	2930	2930	2930	0
231	20240701	170700	102957285	2930	2930	2930	2930	0
232	20240701	170600	102957285	2930	2930	2930	2930	0
233	20240701	170500	102957285	2930	2930	2930	2930	0
234	20240701	170400	102957285	2930	2930	2930	2930	0
235	20240701	170300	102957285	2930	2930	2930	2930	0
236	20240701	170200	102957285	2930	2930	2930	2930	0
237	20240701	170100	102957285	2930	2930	2930	2930	0
238	20240701	170000	102957285	2930	2930	2930	2930	0
239	20240701	165900	102957285	2930	2930	2930	2930	0
240	20240701	165800	102957285	2930	2930	2930	2930	0
241	20240701	165700	102957285	2930	2930	2930	2930	0
242	20240701	165600	102957285	2930	2930	2930	2930	1016
243	20240701	165500	102957285	2930	2930	2930	2930	0
244	20240701	165400	102957285	2930	2930	2930	2930	0
245	20240701	165300	102957285	2930	2930	2930	2930	0
246	20240701	165200	102957285	2930	2930	2930	2930	0
247	20240701	165100	102957285	2930	2930	2930	2930	0
248	20240701	165000	102957285	2930	2930	2930	2930	0
249	20240701	164900	102957285	2930	2930	2930	2930	0
250	20240701	164800	102957285	2930	2930	2930	2930	0
251	20240701	164700	102957285	2930	2930	2930	2930	0
252	20240701	164600	102957285	2930	2930	2930	2930	0
253	20240701	164500	102957285	2930	2930	2930	2930	0
254	20240701	164400	102957285	2930	2930	2930	2930	0
255	20240701	164300	102957285	2930	2930	2930	2930	0
256	20240701	164200	102957285	2930	2930	2930	2930	0
257	20240701	164100	102957285	2930	2930	2930	2930	0
258	20240701	164000	102957285	2930	2930	2930	2930	0
259	20240701	163900	102957285	2930	2930	2930	2930	0
260	20240701	163800	102957285	2930	2930	2930	2930	0
261	20240701	163700	102957285	2930	2930	2930	2930	0
262	20240701	163600	102957285	2930	2930	2930	2930	0
263	20240701	163500	102957285	2930	2930	2930	2930	0
264	20240701	163400	102957285	2930	2930	2930	2930	0
265	20240701	163300	102957285	2930	2930	2930	2930	0
266	20240701	163200	102957285	2930	2930	2930	2930	0
267	20240701	163100	102957285	2930	2930	2930	2930	0
268	20240701	163000	102957285	2930	2930	2930	2930	0
269	20240701	162900	102957285	2930	2930	2930	2930	0
270	20240701	162800	102957285	2930	2930	2930	2930	0
271	20240701	162700	102957285	2930	2930	2930	2930	0
272	20240701	162600	102957285	2930	2930	2930	2930	1016
273	20240701	162500	102957285	2930	2930	2930	2930	0
274	20240701	162400	102957285	2930	2930	2930	2930	0
275	20240701	162300	102957285	2930	2930	2930	2930	0
276	20240701	162200	102957285	2930	2930	2930	2930	0
277	20240701	162100	102957285	2930	2930	2930	2930	0
278	20240701	162000	102957285	2930	2930	2930	2930	0
279	20240701	161900	102957285	2930	2930	2930	2930	0
280	20240701	161800	102957285	2930	2930	2930	2930	0
281	20240701	161700	102957285	2930	2930	2930	2930	0
282	20240701	161600	102957285	2930	2930	2930	2930	0
283	20240701	161500	102957285	2930	2930	2930	2930	0
284	20240701	161400	102957285	2930	2930	2930	2930	0
285	20240701	161300	102957285	2930	2930	2930	2930	0
286	20240701	161200	102957285	2930	2930	2930	2930	0
287	20240701	161100	102957285	2930	2930	2930	2930	0
288	20240701	161000	102957285	2930	2930	2930	2930	0
289	20240701	160900	102957285	2930	2930	2930	2930	0
290	20240701	160800	102957285	2930	2930	2930	2930	0
291	20240701	160700	102957285	2930	2930	2930	2930	0
292	20240701	160600	102957285	2930	2930	2930	2930	0
293	20240701	160500	102957285	2930	2930	2930	2930	0
294	20240701	160400	102957285	2930	2930	2930	2930	0
295	20240701	160300	102957285	2930	2930	2930	2930	0
296	20240701	160200	102957285	2930	2930	2930	2930	0
297	20240701	160100	102957285	2930	2930	2930	2930	0
298	20240701	160000	102957285	2930	2930	2930	2930	0
299	20240701	155900	102957285	2930	2930	2930	2930	0
300	20240701	155800	102957285	2930	2930	2930	2930	0
301	20240701	155700	102957285	2930	2930	2930	2930	0
302	20240701	155600	102957285	2930	2930	2930	2930	1016
303	20240701	155500	102957285	2930	2930	2930	2930	0
304	20240701	155400	102957285	2930	2930	2930	2930	0
305	20240701	155300	102957285	2930	2930	2930	2930	0
306	20240701	155200	102957285	2930	2930	2930	2930	0
307	20240701	155100	102957285	2930	2930	2930	2930	0
308	20240701	155000	102957285	2930	2930	2930	2930	0
309	20240701	154900	102957285	2930	2930	2930	2930	0
310	20240701	154800	102957285	2930	2930	2930	2930	0
311	20240701	154700	102957285	2930	2930	2930	2930	0
312	20240701	154600	102957285	2930	2930	2930	2930	0
313	20240701	154500	102957285	2930	2930	2930	2930	0
314	20240701	154400	102957285	2930	2930	2930	2930	0
315	20240701	154300	102957285	2930	2930	2930	2930	0
316	20240701	154200	102957285	2930	2930	2930	2930	0
317	20240701	154100	102957285	2930	2930	2930	2930	0
318	20240701	154000	102957285	2930	2930	2930	2930	0
319	20240701	153900	102957285	2930	2930	2930	2930	0
320	20240701	153800	102957285	2930	2930	2930	2930	0
321	20240701	153700	102957285	2930	2930	2930	2930	0
322	20240701	153600	102957285	2930	2930	2930	2930	0
323	20240701	153500	102957285	2930	2930	2930	2930	0
324	20240701	153400	102957285	2930	2930	2930	2930	0
325	20240701	153300	102957285	2930	2930	2930	2930	0
326	20240701	153200	102957285	2930	2930	2930	2930	0
327	20240701	153100	102957285	2930	2930	2930	2930	0
328	20240701	153000	102957285	2930	2930	2930	2930	1016
329	20240701	152900	99980405	2960	2960	2960	2960	0
330	20240701	152800	99980405	2960	2960	2960	2960	0
331	20240701	152700	99980405	2960	2960	2960	2960	0
332	20240701	152600	99980405	2960	2960	2960	2960	0
333	20240701	152500	99980405	2960	2960	2960	2960	0
334	20240701	152400	99980405	2960	2960	2960	2960	0
335	20240701	152300	99980405	2960	2960	2960	2960	0
336	20240701	152200	99980405	2960	2960	2960	2960	0
337	20240701	152100	99980405	2960	2960	2960	2960	0
338	20240701	152000	99980405	2960	2960	2960	2960	0
339	20240701	151900	99980405	2960	2960	2960	2960	0
340	20240701	151800	99980405	2960	2960	2960	2960	0
341	20240701	151700	99980405	2960	2960	2960	2960	0
342	20240701	151600	99980405	2960	2960	2960	2960	0
343	20240701	151500	99980405	2960	2945	2960	2945	378
344	20240701	151400	98863025	2940	2940	2940	2940	0
345	20240701	151300	98863025	2940	2940	2940	2940	0
346	20240701	151200	98863025	2940	2940	2940	2940	0
347	20240701	151100	98863025	2940	2940	2940	2940	10
348	20240701	151000	98833625	2960	2960	2960	2960	0
349	20240701	150900	98833625	2960	2960	2960	2960	0
350	20240701	150800	98833625	2960	2960	2960	2960	0
351	20240701	150700	98833625	2960	2960	2960	2960	9
352	20240701	150600	98806985	2940	2940	2940	2940	0
353	20240701	150500	98806985	2940	2940	2940	2940	0
354	20240701	150400	98806985	2940	2945	2945	2940	5000
355	20240701	150300	84091780	2945	2945	2945	2945	0
356	20240701	150200	84091780	2945	2945	2945	2945	1
357	20240701	150100	84088835	2960	2960	2960	2960	0
358	20240701	150000	84088835	2960	2960	2960	2960	0
359	20240701	145900	84088835	2960	2960	2960	2960	0
360	20240701	145800	84088835	2960	2960	2960	2960	0
361	20240701	145700	84088835	2960	2960	2960	2960	0
362	20240701	145600	84088835	2960	2960	2960	2960	0
363	20240701	145500	84088835	2960	2960	2960	2960	0
364	20240701	145400	84088835	2960	2960	2960	2960	6
365	20240701	145300	84071075	2960	2960	2960	2960	271
366	20240701	145200	83268915	2970	2970	2970	2970	0
367	20240701	145100	83268915	2970	2970	2970	2970	0
368	20240701	145000	83268915	2970	2970	2970	2970	0
369	20240701	144900	83268915	2970	2970	2970	2970	1
370	20240701	144800	83265945	2975	2975	2975	2975	3
371	20240701	144700	83257020	2970	2970	2970	2970	0
372	20240701	144600	83257020	2970	2970	2970	2970	0
373	20240701	144500	83257020	2970	2970	2970	2970	1
374	20240701	144400	83254050	2965	2965	2965	2965	0
375	20240701	144300	83254050	2965	2955	2965	2955	51
376	20240701	144200	83102850	2945	2945	2945	2945	0
377	20240701	144100	83102850	2945	2945	2945	2945	0
378	20240701	144000	83102850	2945	2950	2950	2945	900
379	20240701	143900	80452200	2945	2945	2945	2945	1416
380	20240701	143800	76282080	2945	2945	2945	2945	0
381	20240701	143700	76282080	2945	2945	2945	2945	0
382	20240701	143600	76282080	2945	2945	2945	2945	0
383	20240701	143500	76282080	2945	2945	2945	2945	0
384	20240701	143400	76282080	2945	2945	2945	2945	0
385	20240701	143300	76282080	2945	2945	2945	2945	0
386	20240701	143200	76282080	2945	2945	2945	2945	5
387	20240701	143100	76267355	2945	2945	2945	2945	100
388	20240701	143000	75972855	2935	2935	2935	2935	0
389	20240701	142900	75972855	2935	2935	2935	2935	0
390	20240701	142800	75972855	2935	2935	2935	2935	0
391	20240701	142700	75972855	2935	2935	2935	2935	0
392	20240701	142600	75972855	2935	2935	2935	2935	0
393	20240701	142500	75972855	2935	2935	2935	2935	0
394	20240701	142400	75972855	2935	2940	2940	2935	364
395	20240701	142300	74904505	2935	2935	2935	2935	5
396	20240701	142200	74889830	2935	2940	2940	2935	501
397	20240701	142100	73419390	2945	2945	2945	2945	0
398	20240701	142000	73419390	2945	2945	2945	2945	1
399	20240701	141900	73416445	2935	2935	2935	2935	869
400	20240701	141800	70865930	2935	2935	2935	2935	0
401	20240701	141700	70865930	2935	2935	2935	2935	0
402	20240701	141600	70865930	2935	2935	2935	2935	0
403	20240701	141500	70865930	2935	2935	2935	2935	0
404	20240701	141400	70865930	2935	2935	2935	2935	0
405	20240701	141300	70865930	2935	2935	2935	2935	0
406	20240701	141200	70865930	2935	2935	2935	2935	2005
407	20240701	141100	64981255	2925	2925	2925	2925	8
408	20240701	141000	64957855	2930	2930	2930	2930	0
409	20240701	140900	64957855	2930	2930	2930	2930	0
410	20240701	140800	64957855	2930	2930	2930	2930	30
411	20240701	140700	64869955	2930	2930	2930	2930	1613
412	20240701	140600	60143865	2935	2935	2935	2935	0
413	20240701	140500	60143865	2935	2935	2935	2935	0
414	20240701	140400	60143865	2935	2935	2935	2935	0
415	20240701	140300	60143865	2935	2935	2935	2935	0
416	20240701	140200	60143865	2935	2935	2935	2935	2
417	20240701	140100	60137995	2935	2935	2935	2935	0
418	20240701	140000	60137995	2935	2935	2935	2935	0
419	20240701	135900	60137995	2935	2935	2935	2935	0
420	20240701	135800	60137995	2935	2935	2935	2935	0
421	20240701	135700	60137995	2935	2935	2935	2935	1
422	20240701	135600	60135060	2935	2935	2935	2935	0
423	20240701	135500	60135060	2935	2935	2935	2935	0
424	20240701	135400	60135060	2935	2935	2935	2935	120
425	20240701	135300	59782860	2935	2935	2935	2935	0
426	20240701	135200	59782860	2935	2935	2935	2935	104
427	20240701	135100	59477620	2935	2935	2935	2935	100
428	20240701	135000	59184120	2935	2935	2935	2935	0
429	20240701	134900	59184120	2935	2935	2935	2935	0
430	20240701	134800	59184120	2935	2935	2935	2935	0
431	20240701	134700	59184120	2935	2935	2935	2935	0
432	20240701	134600	59184120	2935	2935	2935	2935	0
433	20240701	134500	59184120	2935	2935	2935	2935	0
434	20240701	134400	59184120	2935	2935	2935	2935	0
435	20240701	134300	59184120	2935	2935	2935	2935	0
436	20240701	134200	59184120	2935	2935	2935	2935	0
437	20240701	134100	59184120	2935	2935	2935	2935	0
438	20240701	134000	59184120	2935	2935	2935	2935	100
439	20240701	133900	58890620	2935	2935	2935	2935	0
440	20240701	133800	58890620	2935	2935	2935	2935	0
441	20240701	133700	58890620	2935	2935	2935	2935	948
442	20240701	133600	56108240	2935	2935	2935	2935	10
443	20240701	133500	56078890	2935	2935	2935	2935	541
444	20240701	133400	54491055	2935	2935	2935	2935	0
445	20240701	133300	54491055	2935	2940	2940	2935	191
446	20240701	133200	53930220	2940	2940	2940	2940	0
447	20240701	133100	53930220	2940	2940	2940	2940	0
448	20240701	133000	53930220	2940	2940	2940	2940	0
449	20240701	132900	53930220	2940	2940	2940	2940	0
450	20240701	132800	53930220	2940	2940	2940	2940	0
451	20240701	132700	53930220	2940	2940	2940	2940	6
452	20240701	132600	53912580	2940	2940	2940	2940	0
453	20240701	132500	53912580	2940	2940	2940	2940	30
454	20240701	132400	53824380	2940	2940	2940	2940	0
455	20240701	132300	53824380	2940	2940	2940	2940	0
456	20240701	132200	53824380	2940	2940	2940	2940	0
457	20240701	132100	53824380	2940	2940	2940	2940	0
458	20240701	132000	53824380	2940	2940	2940	2940	0
459	20240701	131900	53824380	2940	2940	2940	2940	0
460	20240701	131800	53824380	2940	2940	2940	2940	0
461	20240701	131700	53824380	2940	2940	2940	2940	0
462	20240701	131600	53824380	2940	2940	2940	2940	0
463	20240701	131500	53824380	2940	2940	2940	2940	0
464	20240701	131400	53824380	2940	2940	2940	2940	0
465	20240701	131300	53824380	2940	2940	2940	2940	0
466	20240701	131200	53824380	2940	2940	2940	2940	0
467	20240701	131100	53824380	2940	2940	2940	2940	0
468	20240701	131000	53824380	2940	2940	2940	2940	0
469	20240701	130900	53824380	2940	2940	2940	2940	0
470	20240701	130800	53824380	2940	2940	2940	2940	0
471	20240701	130700	53824380	2940	2945	2945	2940	1140
472	20240701	130600	50470770	2945	2945	2945	2945	0
473	20240701	130500	50470770	2945	2945	2945	2945	250
474	20240701	130400	49734520	2945	2945	2945	2945	0
475	20240701	130300	49734520	2945	2945	2945	2945	0
476	20240701	130200	49734520	2945	2945	2945	2945	0
477	20240701	130100	49734520	2945	2945	2945	2945	0
478	20240701	130000	49734520	2945	2945	2945	2945	0
479	20240701	125900	49734520	2945	2945	2945	2945	0
480	20240701	125800	49734520	2945	2945	2945	2945	0
481	20240701	125700	49734520	2945	2945	2945	2945	0
482	20240701	125600	49734520	2945	2945	2945	2945	0
483	20240701	125500	49734520	2945	2945	2945	2945	0
484	20240701	125400	49734520	2945	2945	2945	2945	89
485	20240701	125300	49472415	2945	2945	2945	2945	1
486	20240701	125200	49469470	2945	2945	2945	2945	0
487	20240701	125100	49469470	2945	2945	2945	2945	0
488	20240701	125000	49469470	2945	2945	2945	2945	0
489	20240701	124900	49469470	2945	2945	2945	2945	0
490	20240701	124800	49469470	2945	2945	2945	2945	100
491	20240701	124700	49174970	2950	2950	2950	2950	0
492	20240701	124600	49174970	2950	2950	2950	2950	39
493	20240701	124500	49059920	2950	2950	2950	2950	0
494	20240701	124400	49059920	2950	2950	2950	2950	0
495	20240701	124300	49059920	2950	2950	2950	2950	0
496	20240701	124200	49059920	2950	2950	2950	2950	0
497	20240701	124100	49059920	2950	2950	2950	2950	0
498	20240701	124000	49059920	2950	2950	2950	2950	165
499	20240701	123900	48573170	2955	2955	2955	2955	0
500	20240701	123800	48573170	2955	2955	2955	2955	0
501	20240701	123700	48573170	2955	2955	2955	2955	0
502	20240701	123600	48573170	2955	2955	2955	2955	1
503	20240701	123500	48570215	2940	2950	2950	2940	1588
504	20240701	123400	43899520	2970	2970	2970	2970	0
505	20240701	123300	43899520	2970	2970	2970	2970	1
506	20240701	123200	43896550	2945	2955	2955	2945	737
507	20240701	123100	41723295	2955	2955	2955	2955	0
508	20240701	123000	41723295	2955	2955	2955	2955	0
509	20240701	122900	41723295	2955	2955	2955	2955	0
510	20240701	122800	41723295	2955	2955	2955	2955	0
511	20240701	122700	41723295	2955	2955	2955	2955	0
512	20240701	122600	41723295	2955	2955	2955	2955	0
513	20240701	122500	41723295	2955	2955	2955	2955	0
514	20240701	122400	41723295	2955	2955	2955	2955	0
515	20240701	122300	41723295	2955	2955	2955	2955	0
516	20240701	122200	41723295	2955	2955	2955	2955	9
517	20240701	122100	41696700	2955	2955	2955	2955	0
518	20240701	122000	41696700	2955	2955	2955	2955	0
519	20240701	121900	41696700	2955	2955	2955	2955	22
520	20240701	121800	41631690	2950	2950	2950	2950	0
521	20240701	121700	41631690	2950	2950	2950	2950	0
522	20240701	121600	41631690	2950	2950	2950	2950	0
523	20240701	121500	41631690	2950	2950	2950	2950	6
524	20240701	121400	41613990	2950	2950	2950	2950	0
525	20240701	121300	41613990	2950	2950	2950	2950	0
526	20240701	121200	41613990	2950	2950	2950	2950	0
527	20240701	121100	41613990	2950	2950	2950	2950	0
528	20240701	121000	41613990	2950	2950	2950	2950	3
529	20240701	120900	41605140	2970	2970	2970	2970	0
530	20240701	120800	41605140	2970	2970	2970	2970	7
531	20240701	120700	41584350	2970	2970	2970	2970	10
532	20240701	120600	41554650	2970	2970	2970	2970	1000
533	20240701	120500	38584650	2970	2970	2970	2970	35
534	20240701	120400	38480700	2970	2970	2970	2970	0
535	20240701	120300	38480700	2970	2970	2970	2970	0
536	20240701	120200	38480700	2970	2970	2970	2970	0
537	20240701	120100	38480700	2970	2970	2970	2970	0
538	20240701	120000	38480700	2970	2970	2970	2970	0
539	20240701	115900	38480700	2970	2970	2970	2970	0
540	20240701	115800	38480700	2970	2970	2970	2970	0
541	20240701	115700	38480700	2970	2970	2970	2970	0
542	20240701	115600	38480700	2970	2970	2970	2970	0
543	20240701	115500	38480700	2970	2970	2970	2970	0
544	20240701	115400	38480700	2970	2970	2970	2970	1
545	20240701	115300	38477730	2970	2970	2970	2970	0
546	20240701	115200	38477730	2970	2970	2970	2970	0
547	20240701	115100	38477730	2970	2970	2970	2970	0
548	20240701	115000	38477730	2970	2970	2970	2970	0
549	20240701	114900	38477730	2970	2970	2970	2970	0
550	20240701	114800	38477730	2970	2950	2970	2950	830
551	20240701	114700	36029210	2970	2970	2970	2970	0
552	20240701	114600	36029210	2970	2950	2970	2950	666
553	20240701	114500	34064490	2950	2950	2950	2950	0
554	20240701	114400	34064490	2950	2950	2950	2950	0
555	20240701	114300	34064490	2950	2950	2950	2950	0
556	20240701	114200	34064490	2950	2950	2950	2950	0
557	20240701	114100	34064490	2950	2950	2950	2950	0
558	20240701	114000	34064490	2950	2945	2950	2945	35
559	20240701	113900	33961260	2945	2945	2945	2945	0
560	20240701	113800	33961260	2945	2945	2945	2945	70
561	20240701	113700	33755110	2945	2945	2945	2945	0
562	20240701	113600	33755110	2945	2945	2945	2945	1
563	20240701	113500	33752165	2940	2940	2940	2940	200
564	20240701	113400	33164165	2940	2940	2940	2940	1
565	20240701	113300	33161225	2945	2945	2945	2945	225
566	20240701	113200	32498600	2950	2950	2950	2950	0
567	20240701	113100	32498600	2950	2950	2950	2950	0
568	20240701	113000	32498600	2950	2950	2950	2950	1
569	20240701	112900	32495650	2945	2945	2945	2945	4
570	20240701	112800	32483870	2945	2945	2945	2945	0
571	20240701	112700	32483870	2945	2945	2945	2945	4
572	20240701	112600	32472090	2950	2950	2950	2950	0
573	20240701	112500	32472090	2950	2960	2960	2950	1837
574	20240701	112400	27050295	2960	2965	2965	2960	360
575	20240701	112300	25984635	2970	2970	2970	2970	0
576	20240701	112200	25984635	2970	2975	2975	2970	98
577	20240701	112100	25693120	2975	2975	2975	2975	1
578	20240701	112000	25690145	2980	2980	2980	2980	0
579	20240701	111900	25690145	2980	2980	2980	2980	16
580	20240701	111800	25642465	2980	2980	2980	2980	30
581	20240701	111700	25553065	2980	2980	2980	2980	0
582	20240701	111600	25553065	2980	2980	2980	2980	1
583	20240701	111500	25550085	2980	2980	2980	2980	50
584	20240701	111400	25401085	2980	2980	2980	2980	0
585	20240701	111300	25401085	2980	2980	2980	2980	1
586	20240701	111200	25398105	2980	2980	2980	2980	0
587	20240701	111100	25398105	2980	2980	2980	2980	0
588	20240701	111000	25398105	2980	2980	2980	2980	0
589	20240701	110900	25398105	2980	2980	2980	2980	0
590	20240701	110800	25398105	2980	2980	2980	2980	0
591	20240701	110700	25398105	2980	2980	2980	2980	0
592	20240701	110600	25398105	2980	2980	2980	2980	0
593	20240701	110500	25398105	2980	2975	2980	2975	583
594	20240701	110400	23662305	2970	2970	2970	2970	0
595	20240701	110300	23662305	2970	2970	2970	2970	0
596	20240701	110200	23662305	2970	2970	2970	2970	0
597	20240701	110100	23662305	2970	2970	2970	2970	0
598	20240701	110000	23662305	2970	2970	2970	2970	0
599	20240701	105900	23662305	2970	2970	2970	2970	0
600	20240701	105800	23662305	2970	2970	2970	2970	0
601	20240701	105700	23662305	2970	2970	2970	2970	0
602	20240701	105600	23662305	2970	2970	2970	2970	0
603	20240701	105500	23662305	2970	2970	2970	2970	0
604	20240701	105400	23662305	2970	2975	2975	2970	11
605	20240701	105300	23629630	2960	2960	2960	2960	0
606	20240701	105200	23629630	2960	2960	2960	2960	360
607	20240701	105100	22564030	2975	2975	2975	2975	1
608	20240701	105000	22561055	2975	2975	2975	2975	0
609	20240701	104900	22561055	2975	2975	2975	2975	0
610	20240701	104800	22561055	2975	2975	2975	2975	0
611	20240701	104700	22561055	2975	2975	2975	2975	0
612	20240701	104600	22561055	2975	2975	2975	2975	0
613	20240701	104500	22561055	2975	2955	2975	2955	525
614	20240701	104400	21009660	2955	2955	2955	2955	3
615	20240701	104300	21000795	2975	2975	2975	2975	0
616	20240701	104200	21000795	2975	2975	2975	2975	0
617	20240701	104100	21000795	2975	2975	2975	2975	0
618	20240701	104000	21000795	2975	2975	2975	2975	0
619	20240701	103900	21000795	2975	2975	2975	2975	0
620	20240701	103800	21000795	2975	2975	2975	2975	0
621	20240701	103700	21000795	2975	2975	2975	2975	0
622	20240701	103600	21000795	2975	2975	2975	2975	0
623	20240701	103500	21000795	2975	2975	2975	2975	0
624	20240701	103400	21000795	2975	2975	2975	2975	0
625	20240701	103300	21000795	2975	2975	2975	2975	0
626	20240701	103200	21000795	2975	2975	2975	2975	0
627	20240701	103100	21000795	2975	2975	2975	2975	0
628	20240701	103000	21000795	2975	2975	2975	2975	0
629	20240701	102900	21000795	2975	2975	2975	2975	0
630	20240701	102800	21000795	2975	2975	2975	2975	0
631	20240701	102700	21000795	2975	2975	2975	2975	0
632	20240701	102600	21000795	2975	2975	2975	2975	0
633	20240701	102500	21000795	2975	2975	2975	2975	0
634	20240701	102400	21000795	2975	2975	2975	2975	0
635	20240701	102300	21000795	2975	2975	2975	2975	0
636	20240701	102200	21000795	2975	2975	2975	2975	18
637	20240701	102100	20947245	2975	2975	2975	2975	12
638	20240701	102000	20911545	2975	2975	2975	2975	5
639	20240701	101900	20896670	2975	2975	2975	2975	0
640	20240701	101800	20896670	2975	2975	2975	2975	0
641	20240701	101700	20896670	2975	2975	2975	2975	6
642	20240701	101600	20878820	2975	2975	2975	2975	1
643	20240701	101500	20875845	2975	2975	2975	2975	3
644	20240701	101400	20866920	2975	2975	2975	2975	1
645	20240701	101300	20863945	2975	2975	2975	2975	0
646	20240701	101200	20863945	2975	2975	2975	2975	3
647	20240701	101100	20855020	2955	2955	2955	2955	0
648	20240701	101000	20855020	2955	2955	2975	2955	12
649	20240701	100900	20819540	2955	2955	2955	2955	0
650	20240701	100800	20819540	2955	2955	2955	2955	0
651	20240701	100700	20819540	2955	2955	2955	2955	0
652	20240701	100600	20819540	2955	2955	2955	2955	0
653	20240701	100500	20819540	2955	2955	2955	2955	114
654	20240701	100400	20482670	2955	2960	2960	2955	33
655	20240701	100300	20385150	2960	2960	2960	2960	0
656	20240701	100200	20385150	2960	2960	2960	2960	2
657	20240701	100100	20379230	2960	2960	2960	2960	0
658	20240701	100000	20379230	2960	2960	2960	2960	0
659	20240701	095900	20379230	2960	2960	2960	2960	0
660	20240701	095800	20379230	2960	2960	2960	2960	0
661	20240701	095700	20379230	2960	2960	2960	2960	10
662	20240701	095600	20349630	2965	2965	2965	2965	0
663	20240701	095500	20349630	2965	2965	2965	2965	0
664	20240701	095400	20349630	2965	2965	2965	2965	0
665	20240701	095300	20349630	2965	2965	2965	2965	0
666	20240701	095200	20349630	2965	2965	2965	2965	2
667	20240701	095100	20343700	2980	2980	2980	2980	1
668	20240701	095000	20340720	2955	2955	2955	2955	0
669	20240701	094900	20340720	2955	2955	2955	2955	0
670	20240701	094800	20340720	2955	2965	2965	2950	2201
671	20240701	094700	13840925	2980	2980	2980	2980	0
672	20240701	094600	13840925	2980	2980	2980	2980	0
673	20240701	094500	13840925	2980	2980	2980	2980	0
674	20240701	094400	13840925	2980	2980	2980	2980	24
675	20240701	094300	13769405	2980	2980	2980	2980	670
676	20240701	094200	11772805	2965	2965	2965	2965	1
677	20240701	094100	11769840	2980	2980	2980	2980	0
678	20240701	094000	11769840	2980	2980	2980	2980	1
679	20240701	093900	11766860	2985	2985	2985	2985	0
680	20240701	093800	11766860	2985	2985	2985	2985	0
681	20240701	093700	11766860	2985	2985	2985	2985	0
682	20240701	093600	11766860	2985	2985	2985	2985	0
683	20240701	093500	11766860	2985	2985	2985	2985	0
684	20240701	093400	11766860	2985	2985	2985	2985	0
685	20240701	093300	11766860	2985	2985	2985	2985	0
686	20240701	093200	11766860	2985	2985	2985	2985	50
687	20240701	093100	11617610	2985	2985	2985	2985	0
688	20240701	093000	11617610	2985	2985	2985	2985	0
689	20240701	092900	11617610	2985	2985	2985	2985	0
690	20240701	092800	11617610	2985	2985	2985	2985	0
691	20240701	092700	11617610	2985	2985	2985	2985	0
692	20240701	092600	11617610	2985	2985	2985	2985	1
693	20240701	092500	11614625	2965	2965	2965	2965	0
694	20240701	092400	11614625	2965	2970	2970	2965	195
695	20240701	092300	11035950	2970	2970	2970	2970	0
696	20240701	092200	11035950	2970	2970	2970	2970	271
697	20240701	092100	10231080	2970	2970	2970	2970	0
698	20240701	092000	10231080	2970	2975	2975	2970	46
699	20240701	091900	10094390	2975	2980	2985	2975	190
700	20240701	091800	9528740	2975	2975	2975	2975	0
701	20240701	091700	9528740	2975	2975	2975	2975	360
702	20240701	091600	8457740	2970	2970	2970	2970	15
703	20240701	091500	8413190	2970	2980	2980	2970	317
704	20240701	091400	7471570	2985	2985	2985	2985	6
705	20240701	091300	7453660	2970	2975	2975	2970	10
706	20240701	091200	7423940	2970	2970	2970	2970	0
707	20240701	091100	7423940	2970	2970	2970	2970	0
708	20240701	091000	7423940	2970	2970	2970	2970	0
709	20240701	090900	7423940	2970	2970	2970	2970	1
710	20240701	090800	7420970	2970	2970	2970	2970	0
711	20240701	090700	7420970	2970	2970	2970	2970	200
712	20240701	090600	6826970	2985	2985	2985	2985	0
713	20240701	090500	6826970	2985	2985	2985	2985	0
714	20240701	090400	6826970	2985	2985	2985	2985	1
715	20240701	090300	6823985	2965	2965	2965	2965	0
716	20240701	090200	6823985	2965	2965	2965	2965	1
717	20240701	090100	6821020	2960	2975	2975	2960	2157
718	20240701	090000	419475	2975	2975	2975	2975	141