KissMeData/187660/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204000	178297170	2995	2995	2995	2995	7144
3	20240701	203900	178297170	2995	2995	2995	2995	0
4	20240701	203800	178297170	2995	2995	2995	2995	0
5	20240701	203700	178297170	2995	2995	2995	2995	0
6	20240701	203600	178297170	2995	2995	2995	2995	0
7	20240701	203500	178297170	2995	2995	2995	2995	0
8	20240701	203400	178297170	2995	2995	2995	2995	0
9	20240701	203300	178297170	2995	2995	2995	2995	0
10	20240701	203200	178297170	2995	2995	2995	2995	0
11	20240701	203100	178297170	2995	2995	2995	2995	0
12	20240701	203000	178297170	2995	2995	2995	2995	0
13	20240701	202900	178297170	2995	2995	2995	2995	0
14	20240701	202800	178297170	2995	2995	2995	2995	0
15	20240701	202700	178297170	2995	2995	2995	2995	0
16	20240701	202600	178297170	2995	2995	2995	2995	0
17	20240701	202500	178297170	2995	2995	2995	2995	0
18	20240701	202400	178297170	2995	2995	2995	2995	0
19	20240701	202300	178297170	2995	2995	2995	2995	0
20	20240701	202200	178297170	2995	2995	2995	2995	0
21	20240701	202100	178297170	2995	2995	2995	2995	0
22	20240701	202000	178297170	2995	2995	2995	2995	0
23	20240701	201900	178297170	2995	2995	2995	2995	0
24	20240701	201800	178297170	2995	2995	2995	2995	0
25	20240701	201700	178297170	2995	2995	2995	2995	0
26	20240701	201600	178297170	2995	2995	2995	2995	0
27	20240701	201500	178297170	2995	2995	2995	2995	0
28	20240701	201400	178297170	2995	2995	2995	2995	0
29	20240701	201300	178297170	2995	2995	2995	2995	0
30	20240701	201200	178297170	2995	2995	2995	2995	0
31	20240701	201100	178297170	2995	2995	2995	2995	0
32	20240701	201000	178297170	2995	2995	2995	2995	7144
33	20240701	200900	178297170	2995	2995	2995	2995	0
34	20240701	200800	178297170	2995	2995	2995	2995	0
35	20240701	200700	178297170	2995	2995	2995	2995	0
36	20240701	200600	178297170	2995	2995	2995	2995	0
37	20240701	200500	178297170	2995	2995	2995	2995	0
38	20240701	200400	178297170	2995	2995	2995	2995	0
39	20240701	200300	178297170	2995	2995	2995	2995	0
40	20240701	200200	178297170	2995	2995	2995	2995	0
41	20240701	200100	178297170	2995	2995	2995	2995	0
42	20240701	200000	178297170	2995	2995	2995	2995	0
43	20240701	195900	178297170	2995	2995	2995	2995	0
44	20240701	195800	178297170	2995	2995	2995	2995	0
45	20240701	195700	178297170	2995	2995	2995	2995	0
46	20240701	195600	178297170	2995	2995	2995	2995	0
47	20240701	195500	178297170	2995	2995	2995	2995	0
48	20240701	195400	178297170	2995	2995	2995	2995	0
49	20240701	195300	178297170	2995	2995	2995	2995	0
50	20240701	195200	178297170	2995	2995	2995	2995	0
51	20240701	195100	178297170	2995	2995	2995	2995	0
52	20240701	195000	178297170	2995	2995	2995	2995	0
53	20240701	194900	178297170	2995	2995	2995	2995	0
54	20240701	194800	178297170	2995	2995	2995	2995	0
55	20240701	194700	178297170	2995	2995	2995	2995	0
56	20240701	194600	178297170	2995	2995	2995	2995	0
57	20240701	194500	178297170	2995	2995	2995	2995	0
58	20240701	194400	178297170	2995	2995	2995	2995	0
59	20240701	194300	178297170	2995	2995	2995	2995	0
60	20240701	194200	178297170	2995	2995	2995	2995	0
61	20240701	194100	178297170	2995	2995	2995	2995	0
62	20240701	194000	178297170	2995	2995	2995	2995	7144
63	20240701	193900	178297170	2995	2995	2995	2995	0
64	20240701	193800	178297170	2995	2995	2995	2995	0
65	20240701	193700	178297170	2995	2995	2995	2995	0
66	20240701	193600	178297170	2995	2995	2995	2995	0
67	20240701	193500	178297170	2995	2995	2995	2995	0
68	20240701	193400	178297170	2995	2995	2995	2995	0
69	20240701	193300	178297170	2995	2995	2995	2995	0
70	20240701	193200	178297170	2995	2995	2995	2995	0
71	20240701	193100	178297170	2995	2995	2995	2995	0
72	20240701	193000	178297170	2995	2995	2995	2995	0
73	20240701	192900	178297170	2995	2995	2995	2995	0
74	20240701	192800	178297170	2995	2995	2995	2995	0
75	20240701	192700	178297170	2995	2995	2995	2995	0
76	20240701	192600	178297170	2995	2995	2995	2995	0
77	20240701	192500	178297170	2995	2995	2995	2995	0
78	20240701	192400	178297170	2995	2995	2995	2995	0
79	20240701	192300	178297170	2995	2995	2995	2995	0
80	20240701	192200	178297170	2995	2995	2995	2995	0
81	20240701	192100	178297170	2995	2995	2995	2995	0
82	20240701	192000	178297170	2995	2995	2995	2995	0
83	20240701	191900	178297170	2995	2995	2995	2995	0
84	20240701	191800	178297170	2995	2995	2995	2995	0
85	20240701	191700	178297170	2995	2995	2995	2995	0
86	20240701	191600	178297170	2995	2995	2995	2995	0
87	20240701	191500	178297170	2995	2995	2995	2995	0
88	20240701	191400	178297170	2995	2995	2995	2995	0
89	20240701	191300	178297170	2995	2995	2995	2995	0
90	20240701	191200	178297170	2995	2995	2995	2995	0
91	20240701	191100	178297170	2995	2995	2995	2995	0
92	20240701	191000	178297170	2995	2995	2995	2995	7144
93	20240701	190900	178297170	2995	2995	2995	2995	0
94	20240701	190800	178297170	2995	2995	2995	2995	0
95	20240701	190700	178297170	2995	2995	2995	2995	0
96	20240701	190600	178297170	2995	2995	2995	2995	0
97	20240701	190500	178297170	2995	2995	2995	2995	0
98	20240701	190400	178297170	2995	2995	2995	2995	0
99	20240701	190300	178297170	2995	2995	2995	2995	0
100	20240701	190200	178297170	2995	2995	2995	2995	0
101	20240701	190100	178297170	2995	2995	2995	2995	0
102	20240701	190000	178297170	2995	2995	2995	2995	0
103	20240701	185900	178297170	2995	2995	2995	2995	0
104	20240701	185800	178297170	2995	2995	2995	2995	0
105	20240701	185700	178297170	2995	2995	2995	2995	0
106	20240701	185600	178297170	2995	2995	2995	2995	0
107	20240701	185500	178297170	2995	2995	2995	2995	0
108	20240701	185400	178297170	2995	2995	2995	2995	0
109	20240701	185300	178297170	2995	2995	2995	2995	0
110	20240701	185200	178297170	2995	2995	2995	2995	0
111	20240701	185100	178297170	2995	2995	2995	2995	0
112	20240701	185000	178297170	2995	2995	2995	2995	0
113	20240701	184900	178297170	2995	2995	2995	2995	0
114	20240701	184800	178297170	2995	2995	2995	2995	0
115	20240701	184700	178297170	2995	2995	2995	2995	0
116	20240701	184600	178297170	2995	2995	2995	2995	0
117	20240701	184500	178297170	2995	2995	2995	2995	0
118	20240701	184400	178297170	2995	2995	2995	2995	0
119	20240701	184300	178297170	2995	2995	2995	2995	0
120	20240701	184200	178297170	2995	2995	2995	2995	0
121	20240701	184100	178297170	2995	2995	2995	2995	0
122	20240701	184000	178297170	2995	2995	2995	2995	7144
123	20240701	183900	178297170	2995	2995	2995	2995	0
124	20240701	183800	178297170	2995	2995	2995	2995	0
125	20240701	183700	178297170	2995	2995	2995	2995	0
126	20240701	183600	178297170	2995	2995	2995	2995	0
127	20240701	183500	178297170	2995	2995	2995	2995	0
128	20240701	183400	178297170	2995	2995	2995	2995	0
129	20240701	183300	178297170	2995	2995	2995	2995	0
130	20240701	183200	178297170	2995	2995	2995	2995	0
131	20240701	183100	178297170	2995	2995	2995	2995	0
132	20240701	183000	178297170	2995	2995	2995	2995	0
133	20240701	182900	178297170	2995	2995	2995	2995	0
134	20240701	182800	178297170	2995	2995	2995	2995	0
135	20240701	182700	178297170	2995	2995	2995	2995	0
136	20240701	182600	178297170	2995	2995	2995	2995	0
137	20240701	182500	178297170	2995	2995	2995	2995	0
138	20240701	182400	178297170	2995	2995	2995	2995	0
139	20240701	182300	178297170	2995	2995	2995	2995	0
140	20240701	182200	178297170	2995	2995	2995	2995	0
141	20240701	182100	178297170	2995	2995	2995	2995	0
142	20240701	182000	178297170	2995	2995	2995	2995	0
143	20240701	181900	178297170	2995	2995	2995	2995	0
144	20240701	181800	178297170	2995	2995	2995	2995	0
145	20240701	181700	178297170	2995	2995	2995	2995	0
146	20240701	181600	178297170	2995	2995	2995	2995	0
147	20240701	181500	178297170	2995	2995	2995	2995	0
148	20240701	181400	178297170	2995	2995	2995	2995	0
149	20240701	181300	178297170	2995	2995	2995	2995	0
150	20240701	181200	178297170	2995	2995	2995	2995	0
151	20240701	181100	178297170	2995	2995	2995	2995	0
152	20240701	181000	178297170	2995	2995	2995	2995	7144
153	20240701	180900	178297170	2995	2995	2995	2995	0
154	20240701	180800	178297170	2995	2995	2995	2995	0
155	20240701	180700	178297170	2995	2995	2995	2995	0
156	20240701	180600	178297170	2995	2995	2995	2995	0
157	20240701	180500	178297170	2995	2995	2995	2995	0
158	20240701	180400	178297170	2995	2995	2995	2995	0
159	20240701	180300	178297170	2995	2995	2995	2995	0
160	20240701	180200	178297170	2995	2995	2995	2995	0
161	20240701	180100	178297170	2995	2995	2995	2995	0
162	20240701	180000	178297170	2995	2995	2995	2995	0
163	20240701	175900	178297170	2995	2995	2995	2995	0
164	20240701	175800	178297170	2995	2995	2995	2995	0
165	20240701	175700	178297170	2995	2995	2995	2995	0
166	20240701	175600	178297170	2995	2995	2995	2995	0
167	20240701	175500	178297170	2995	2995	2995	2995	0
168	20240701	175400	178297170	2995	2995	2995	2995	0
169	20240701	175300	178297170	2995	2995	2995	2995	0
170	20240701	175200	178297170	2995	2995	2995	2995	0
171	20240701	175100	178297170	2995	2995	2995	2995	0
172	20240701	175000	178297170	2995	2995	2995	2995	0
173	20240701	174900	178297170	2995	2995	2995	2995	0
174	20240701	174800	178297170	2995	2995	2995	2995	0
175	20240701	174700	178297170	2995	2995	2995	2995	0
176	20240701	174600	178297170	2995	2995	2995	2995	0
177	20240701	174500	178297170	2995	2995	2995	2995	0
178	20240701	174400	178297170	2995	2995	2995	2995	0
179	20240701	174300	178297170	2995	2995	2995	2995	0
180	20240701	174200	178297170	2995	2995	2995	2995	0
181	20240701	174100	178297170	2995	2995	2995	2995	0
182	20240701	174000	178297170	2995	2995	2995	2995	7144
183	20240701	173900	178297170	2995	2995	2995	2995	0
184	20240701	173800	178297170	2995	2995	2995	2995	0
185	20240701	173700	178297170	2995	2995	2995	2995	0
186	20240701	173600	178297170	2995	2995	2995	2995	0
187	20240701	173500	178297170	2995	2995	2995	2995	0
188	20240701	173400	178297170	2995	2995	2995	2995	0
189	20240701	173300	178297170	2995	2995	2995	2995	0
190	20240701	173200	178297170	2995	2995	2995	2995	0
191	20240701	173100	178297170	2995	2995	2995	2995	0
192	20240701	173000	178297170	2995	2995	2995	2995	0
193	20240701	172900	178297170	2995	2995	2995	2995	0
194	20240701	172800	178297170	2995	2995	2995	2995	0
195	20240701	172700	178297170	2995	2995	2995	2995	0
196	20240701	172600	178297170	2995	2995	2995	2995	0
197	20240701	172500	178297170	2995	2995	2995	2995	0
198	20240701	172400	178297170	2995	2995	2995	2995	0
199	20240701	172300	178297170	2995	2995	2995	2995	0
200	20240701	172200	178297170	2995	2995	2995	2995	0
201	20240701	172100	178297170	2995	2995	2995	2995	0
202	20240701	172000	178297170	2995	2995	2995	2995	0
203	20240701	171900	178297170	2995	2995	2995	2995	0
204	20240701	171800	178297170	2995	2995	2995	2995	0
205	20240701	171700	178297170	2995	2995	2995	2995	0
206	20240701	171600	178297170	2995	2995	2995	2995	0
207	20240701	171500	178297170	2995	2995	2995	2995	0
208	20240701	171400	178297170	2995	2995	2995	2995	0
209	20240701	171300	178297170	2995	2995	2995	2995	0
210	20240701	171200	178297170	2995	2995	2995	2995	0
211	20240701	171100	178297170	2995	2995	2995	2995	0
212	20240701	171000	178297170	2995	2995	2995	2995	7144
213	20240701	170900	178297170	2995	2995	2995	2995	0
214	20240701	170800	178297170	2995	2995	2995	2995	0
215	20240701	170700	178297170	2995	2995	2995	2995	0
216	20240701	170600	178297170	2995	2995	2995	2995	0
217	20240701	170500	178297170	2995	2995	2995	2995	0
218	20240701	170400	178297170	2995	2995	2995	2995	0
219	20240701	170300	178297170	2995	2995	2995	2995	0
220	20240701	170200	178297170	2995	2995	2995	2995	0
221	20240701	170100	178297170	2995	2995	2995	2995	0
222	20240701	170000	178297170	2995	2995	2995	2995	0
223	20240701	165900	178297170	2995	2995	2995	2995	0
224	20240701	165800	178297170	2995	2995	2995	2995	0
225	20240701	165700	178297170	2995	2995	2995	2995	0
226	20240701	165600	178297170	2995	2995	2995	2995	0
227	20240701	165500	178297170	2995	2995	2995	2995	0
228	20240701	165400	178297170	2995	2995	2995	2995	0
229	20240701	165300	178297170	2995	2995	2995	2995	0
230	20240701	165200	178297170	2995	2995	2995	2995	0
231	20240701	165100	178297170	2995	2995	2995	2995	0
232	20240701	165000	178297170	2995	2995	2995	2995	0
233	20240701	164900	178297170	2995	2995	2995	2995	0
234	20240701	164800	178297170	2995	2995	2995	2995	0
235	20240701	164700	178297170	2995	2995	2995	2995	0
236	20240701	164600	178297170	2995	2995	2995	2995	0
237	20240701	164500	178297170	2995	2995	2995	2995	0
238	20240701	164400	178297170	2995	2995	2995	2995	0
239	20240701	164300	178297170	2995	2995	2995	2995	0
240	20240701	164200	178297170	2995	2995	2995	2995	0
241	20240701	164100	178297170	2995	2995	2995	2995	0
242	20240701	164000	178297170	2995	2995	2995	2995	7144
243	20240701	163900	178297170	2995	2995	2995	2995	0
244	20240701	163800	178297170	2995	2995	2995	2995	0
245	20240701	163700	178297170	2995	2995	2995	2995	0
246	20240701	163600	178297170	2995	2995	2995	2995	0
247	20240701	163500	178297170	2995	2995	2995	2995	0
248	20240701	163400	178297170	2995	2995	2995	2995	0
249	20240701	163300	178297170	2995	2995	2995	2995	0
250	20240701	163200	178297170	2995	2995	2995	2995	0
251	20240701	163100	178297170	2995	2995	2995	2995	0
252	20240701	163000	178297170	2995	2995	2995	2995	0
253	20240701	162900	178297170	2995	2995	2995	2995	0
254	20240701	162800	178297170	2995	2995	2995	2995	0
255	20240701	162700	178297170	2995	2995	2995	2995	0
256	20240701	162600	178297170	2995	2995	2995	2995	0
257	20240701	162500	178297170	2995	2995	2995	2995	0
258	20240701	162400	178297170	2995	2995	2995	2995	0
259	20240701	162300	178297170	2995	2995	2995	2995	0
260	20240701	162200	178297170	2995	2995	2995	2995	0
261	20240701	162100	178297170	2995	2995	2995	2995	0
262	20240701	162000	178297170	2995	2995	2995	2995	0
263	20240701	161900	178297170	2995	2995	2995	2995	0
264	20240701	161800	178297170	2995	2995	2995	2995	0
265	20240701	161700	178297170	2995	2995	2995	2995	0
266	20240701	161600	178297170	2995	2995	2995	2995	0
267	20240701	161500	178297170	2995	2995	2995	2995	0
268	20240701	161400	178297170	2995	2995	2995	2995	0
269	20240701	161300	178297170	2995	2995	2995	2995	0
270	20240701	161200	178297170	2995	2995	2995	2995	0
271	20240701	161100	178297170	2995	2995	2995	2995	0
272	20240701	161000	178297170	2995	2995	2995	2995	7144
273	20240701	160900	178297170	2995	2995	2995	2995	0
274	20240701	160800	178297170	2995	2995	2995	2995	0
275	20240701	160700	178297170	2995	2995	2995	2995	0
276	20240701	160600	178297170	2995	2995	2995	2995	0
277	20240701	160500	178297170	2995	2995	2995	2995	0
278	20240701	160400	178297170	2995	2995	2995	2995	0
279	20240701	160300	178297170	2995	2995	2995	2995	0
280	20240701	160200	178297170	2995	2995	2995	2995	0
281	20240701	160100	178297170	2995	2995	2995	2995	0
282	20240701	160000	178297170	2995	2995	2995	2995	0
283	20240701	155900	178297170	2995	2995	2995	2995	0
284	20240701	155800	178297170	2995	2995	2995	2995	0
285	20240701	155700	178297170	2995	2995	2995	2995	0
286	20240701	155600	178297170	2995	2995	2995	2995	0
287	20240701	155500	178297170	2995	2995	2995	2995	0
288	20240701	155400	178297170	2995	2995	2995	2995	0
289	20240701	155300	178297170	2995	2995	2995	2995	0
290	20240701	155200	178297170	2995	2995	2995	2995	0
291	20240701	155100	178297170	2995	2995	2995	2995	0
292	20240701	155000	178297170	2995	2995	2995	2995	0
293	20240701	154900	178297170	2995	2995	2995	2995	0
294	20240701	154800	178297170	2995	2995	2995	2995	0
295	20240701	154700	178297170	2995	2995	2995	2995	0
296	20240701	154600	178297170	2995	2995	2995	2995	0
297	20240701	154500	178297170	2995	2995	2995	2995	0
298	20240701	154400	178297170	2995	2995	2995	2995	0
299	20240701	154300	178297170	2995	2995	2995	2995	0
300	20240701	154200	178297170	2995	2995	2995	2995	0
301	20240701	154100	178297170	2995	2995	2995	2995	0
302	20240701	154000	178297170	2995	2995	2995	2995	7144
303	20240701	153900	178297170	2995	2995	2995	2995	0
304	20240701	153800	178297170	2995	2995	2995	2995	0
305	20240701	153700	178297170	2995	2995	2995	2995	0
306	20240701	153600	178297170	2995	2995	2995	2995	0
307	20240701	153500	178297170	2995	2995	2995	2995	0
308	20240701	153400	178297170	2995	2995	2995	2995	0
309	20240701	153300	178297170	2995	2995	2995	2995	0
310	20240701	153200	178297170	2995	2995	2995	2995	0
311	20240701	153100	178297170	2995	2995	2995	2995	0
312	20240701	153000	178297170	2995	2995	2995	2995	7144
313	20240701	152900	156900890	2990	2990	2990	2990	0
314	20240701	152800	156900890	2990	2990	2990	2990	0
315	20240701	152700	156900890	2990	2990	2990	2990	0
316	20240701	152600	156900890	2990	2990	2990	2990	0
317	20240701	152500	156900890	2990	2990	2990	2990	0
318	20240701	152400	156900890	2990	2990	2990	2990	0
319	20240701	152300	156900890	2990	2990	2990	2990	0
320	20240701	152200	156900890	2990	2990	2990	2990	0
321	20240701	152100	156900890	2990	2990	2990	2990	0
322	20240701	152000	156900890	2990	2990	2990	2990	0
323	20240701	151900	156900890	2990	2990	2990	2990	1
324	20240701	151800	156897900	2990	2990	2990	2990	0
325	20240701	151700	156897900	2990	2990	2990	2990	30
326	20240701	151600	156808200	2990	2990	2990	2985	89
327	20240701	151500	156542420	2990	2990	2990	2990	0
328	20240701	151400	156542420	2990	2990	2990	2990	0
329	20240701	151300	156542420	2990	2990	2990	2990	1
330	20240701	151200	156539430	2990	2990	2990	2990	0
331	20240701	151100	156539430	2990	2990	2990	2990	0
332	20240701	151000	156539430	2990	2990	2990	2990	375
333	20240701	150900	155418180	2995	2995	2995	2995	0
334	20240701	150800	155418180	2995	2995	2995	2995	8
335	20240701	150700	155394220	2995	2995	2995	2995	0
336	20240701	150600	155394220	2995	2995	2995	2995	66
337	20240701	150500	155196550	2995	2995	2995	2995	0
338	20240701	150400	155196550	2995	2995	2995	2995	81
339	20240701	150300	154953955	2990	2990	2990	2990	0
340	20240701	150200	154953955	2990	2990	2990	2990	0
341	20240701	150100	154953955	2990	2990	2990	2990	0
342	20240701	150000	154953955	2990	2990	2990	2990	192
343	20240701	145900	154379875	2985	2985	2985	2985	0
344	20240701	145800	154379875	2985	2985	2985	2985	193
345	20240701	145700	153803770	2985	2985	2985	2985	577
346	20240701	145600	152081425	2990	2990	2990	2990	0
347	20240701	145500	152081425	2990	2990	2990	2990	8
348	20240701	145400	152057505	2990	2990	2990	2990	0
349	20240701	145300	152057505	2990	2990	2990	2990	0
350	20240701	145200	152057505	2990	2990	2990	2990	0
351	20240701	145100	152057505	2990	2990	2990	2990	0
352	20240701	145000	152057505	2990	2990	2990	2990	0
353	20240701	144900	152057505	2990	2990	2990	2990	504
354	20240701	144800	150550545	3000	3000	3000	3000	0
355	20240701	144700	150550545	3000	3000	3000	3000	0
356	20240701	144600	150550545	3000	3000	3000	3000	0
357	20240701	144500	150550545	3000	3000	3000	3000	3
358	20240701	144400	150541545	2995	2995	2995	2995	100
359	20240701	144300	150242045	3000	3000	3000	3000	0
360	20240701	144200	150242045	3000	3000	3000	3000	0
361	20240701	144100	150242045	3000	3000	3000	3000	0
362	20240701	144000	150242045	3000	3000	3000	3000	0
363	20240701	143900	150242045	3000	3000	3000	3000	0
364	20240701	143800	150242045	3000	3000	3000	3000	100
365	20240701	143700	149942045	3000	2995	3000	2995	2
366	20240701	143600	149936050	2995	2995	2995	2995	323
367	20240701	143500	148968665	2995	2990	2995	2990	404
368	20240701	143400	147760700	3000	3000	3000	3000	0
369	20240701	143300	147760700	3000	3000	3000	3000	0
370	20240701	143200	147760700	3000	2995	3000	2995	750
371	20240701	143100	145514445	2995	2995	2995	2995	0
372	20240701	143000	145514445	2995	2995	2995	2995	0
373	20240701	142900	145514445	2995	2995	2995	2995	0
374	20240701	142800	145514445	2995	2995	2995	2995	0
375	20240701	142700	145514445	2995	2995	2995	2995	0
376	20240701	142600	145514445	2995	2995	2995	2995	0
377	20240701	142500	145514445	2995	2990	2995	2985	514
378	20240701	142400	143980020	2990	2990	2990	2990	0
379	20240701	142300	143980020	2990	2990	2990	2990	0
380	20240701	142200	143980020	2990	2990	2990	2990	0
381	20240701	142100	143980020	2990	2990	2990	2990	0
382	20240701	142000	143980020	2990	2990	2990	2990	0
383	20240701	141900	143980020	2990	2990	2990	2990	100
384	20240701	141800	143681020	3000	3000	3000	3000	0
385	20240701	141700	143681020	3000	3000	3000	3000	0
386	20240701	141600	143681020	3000	3000	3000	3000	0
387	20240701	141500	143681020	3000	3000	3000	3000	1
388	20240701	141400	143678020	2985	2985	2985	2985	491
389	20240701	141300	142212385	3000	3000	3000	3000	0
390	20240701	141200	142212385	3000	3000	3000	3000	0
391	20240701	141100	142212385	3000	3000	3000	3000	0
392	20240701	141000	142212385	3000	3000	3000	3000	0
393	20240701	140900	142212385	3000	3000	3000	3000	0
394	20240701	140800	142212385	3000	3000	3000	3000	1
395	20240701	140700	142209385	2985	2985	2985	2985	1
396	20240701	140600	142206400	2990	2990	2990	2990	0
397	20240701	140500	142206400	2990	2990	2990	2990	0
398	20240701	140400	142206400	2990	2990	2990	2990	150
399	20240701	140300	141757900	2990	2990	2990	2990	0
400	20240701	140200	141757900	2990	2990	2990	2990	0
401	20240701	140100	141757900	2990	2990	2990	2990	497
402	20240701	140000	140271870	2990	2990	2990	2990	0
403	20240701	135900	140271870	2990	2990	2990	2990	0
404	20240701	135800	140271870	2990	2990	2990	2990	0
405	20240701	135700	140271870	2990	2995	2995	2990	100
406	20240701	135600	139972820	3000	3000	3000	3000	50
407	20240701	135500	139822820	3000	3000	3000	3000	1
408	20240701	135400	139819820	2995	2995	2995	2995	0
409	20240701	135300	139819820	2995	2995	2995	2995	0
410	20240701	135200	139819820	2995	2995	2995	2995	0
411	20240701	135100	139819820	2995	2995	2995	2995	0
412	20240701	135000	139819820	2995	2995	2995	2995	422
413	20240701	134900	138555930	3000	3000	3000	3000	0
414	20240701	134800	138555930	3000	3000	3000	3000	1
415	20240701	134700	138552930	2980	2980	2980	2980	0
416	20240701	134600	138552930	2980	2980	2980	2980	277
417	20240701	134500	137727470	2985	2985	2985	2985	55
418	20240701	134400	137563295	2995	2995	2995	2995	50
419	20240701	134300	137413545	2995	2995	2995	2995	107
420	20240701	134200	137093080	2995	2995	2995	2995	0
421	20240701	134100	137093080	2995	2995	2995	2995	43
422	20240701	134000	136964295	2995	2995	2995	2995	0
423	20240701	133900	136964295	2995	2995	2995	2995	50
424	20240701	133800	136814545	2990	2990	2990	2990	0
425	20240701	133700	136814545	2990	2990	2990	2990	0
426	20240701	133600	136814545	2990	2990	2990	2990	249
427	20240701	133500	136070035	2990	2990	2990	2990	0
428	20240701	133400	136070035	2990	2990	2990	2990	0
429	20240701	133300	136070035	2990	2990	2990	2990	1
430	20240701	133200	136067045	2990	2990	2990	2990	0
431	20240701	133100	136067045	2990	2990	2990	2990	0
432	20240701	133000	136067045	2990	2990	2990	2990	0
433	20240701	132900	136067045	2990	2990	2990	2990	0
434	20240701	132800	136067045	2990	2990	2990	2990	577
435	20240701	132700	134341815	2985	2985	2985	2985	0
436	20240701	132600	134341815	2985	2985	2985	2985	0
437	20240701	132500	134341815	2985	2985	2985	2985	0
438	20240701	132400	134341815	2985	2985	2985	2985	0
439	20240701	132300	134341815	2985	2985	2985	2985	0
440	20240701	132200	134341815	2985	2985	2985	2985	0
441	20240701	132100	134341815	2985	2985	2985	2985	0
442	20240701	132000	134341815	2985	2985	2985	2985	324
443	20240701	131900	133374675	2985	2985	2985	2985	10
444	20240701	131800	133344825	2985	2985	2985	2985	100
445	20240701	131700	133046325	2985	2985	2985	2985	30
446	20240701	131600	132956775	2980	2995	2995	2980	274
447	20240701	131500	132139955	2985	2985	2985	2985	1027
448	20240701	131400	129074360	2985	2985	2985	2985	0
449	20240701	131300	129074360	2985	2985	2985	2985	0
450	20240701	131200	129074360	2985	2985	2985	2985	0
451	20240701	131100	129074360	2985	2995	2995	2985	148
452	20240701	131000	128632445	2995	2995	2995	2995	0
453	20240701	130900	128632445	2995	2995	2995	2995	23
454	20240701	130800	128563560	2995	3000	3000	2995	3163
455	20240701	130700	119077540	3005	3005	3005	3005	0
456	20240701	130600	119077540	3005	3010	3010	3005	695
457	20240701	130500	116988965	3015	3015	3015	3015	0
458	20240701	130400	116988965	3015	3015	3015	3015	0
459	20240701	130300	116988965	3015	3015	3015	3015	0
460	20240701	130200	116988965	3015	3015	3015	3015	1
461	20240701	130100	116985950	3015	3015	3015	3015	45
462	20240701	130000	116850275	3015	3015	3015	3015	0
463	20240701	125900	116850275	3015	3015	3015	3015	60
464	20240701	125800	116669375	3020	3020	3020	3020	0
465	20240701	125700	116669375	3020	3020	3020	3020	0
466	20240701	125600	116669375	3020	3020	3020	3020	0
467	20240701	125500	116669375	3020	3020	3020	3020	0
468	20240701	125400	116669375	3020	3020	3020	3020	50
469	20240701	125300	116518375	3020	3020	3020	3020	0
470	20240701	125200	116518375	3020	3020	3020	3020	1003
471	20240701	125100	113489315	3025	3025	3025	3025	0
472	20240701	125000	113489315	3025	3025	3025	3025	8
473	20240701	124900	113465115	3025	3025	3025	3025	1
474	20240701	124800	113462090	3015	3015	3015	3015	0
475	20240701	124700	113462090	3015	3015	3015	3015	0
476	20240701	124600	113462090	3015	3015	3015	3015	0
477	20240701	124500	113462090	3015	3015	3015	3015	0
478	20240701	124400	113462090	3015	3015	3015	3015	0
479	20240701	124300	113462090	3015	3015	3015	3015	0
480	20240701	124200	113462090	3015	3015	3015	3015	20
481	20240701	124100	113401790	3035	3035	3035	3035	0
482	20240701	124000	113401790	3035	3030	3035	3030	206
483	20240701	123900	112776830	3035	3035	3035	3035	0
484	20240701	123800	112776830	3035	3035	3035	3035	0
485	20240701	123700	112776830	3035	3035	3035	3035	0
486	20240701	123600	112776830	3035	3035	3035	3035	0
487	20240701	123500	112776830	3035	3035	3035	3035	0
488	20240701	123400	112776830	3035	3035	3035	3035	0
489	20240701	123300	112776830	3035	3035	3035	3035	0
490	20240701	123200	112776830	3035	3035	3035	3035	0
491	20240701	123100	112776830	3035	3035	3035	3035	0
492	20240701	123000	112776830	3035	3035	3035	3035	0
493	20240701	122900	112776830	3035	3035	3035	3035	0
494	20240701	122800	112776830	3035	3035	3035	3035	0
495	20240701	122700	112776830	3035	3035	3035	3035	0
496	20240701	122600	112776830	3035	3035	3035	3035	0
497	20240701	122500	112776830	3035	3035	3035	3035	0
498	20240701	122400	112776830	3035	3035	3035	3035	0
499	20240701	122300	112776830	3035	3035	3035	3035	0
500	20240701	122200	112776830	3035	3035	3035	3035	0
501	20240701	122100	112776830	3035	3035	3035	3035	1
502	20240701	122000	112773795	3005	3005	3005	3005	0
503	20240701	121900	112773795	3005	3005	3005	3005	0
504	20240701	121800	112773795	3005	3005	3005	3005	0
505	20240701	121700	112773795	3005	3005	3005	3005	0
506	20240701	121600	112773795	3005	3005	3005	3005	0
507	20240701	121500	112773795	3005	3005	3005	3005	0
508	20240701	121400	112773795	3005	3005	3005	3005	0
509	20240701	121300	112773795	3005	3005	3005	3005	0
510	20240701	121200	112773795	3005	3005	3005	3005	0
511	20240701	121100	112773795	3005	3005	3005	3005	0
512	20240701	121000	112773795	3005	3025	3025	3005	600
513	20240701	120900	110968330	3030	3030	3030	3030	0
514	20240701	120800	110968330	3030	3030	3030	3030	0
515	20240701	120700	110968330	3030	3030	3030	3030	0
516	20240701	120600	110968330	3030	3030	3030	3030	43
517	20240701	120500	110838040	3035	3035	3035	3035	0
518	20240701	120400	110838040	3035	3035	3035	3035	0
519	20240701	120300	110838040	3035	3040	3040	3035	100
520	20240701	120200	110534280	3045	3045	3045	3045	0
521	20240701	120100	110534280	3045	3045	3045	3045	0
522	20240701	120000	110534280	3045	3045	3045	3045	0
523	20240701	115900	110534280	3045	3045	3045	3045	0
524	20240701	115800	110534280	3045	3045	3045	3045	0
525	20240701	115700	110534280	3045	3045	3045	3045	0
526	20240701	115600	110534280	3045	3045	3045	3045	0
527	20240701	115500	110534280	3045	3045	3045	3045	50
528	20240701	115400	110382030	3050	3050	3050	3050	0
529	20240701	115300	110382030	3050	3045	3050	3045	380
530	20240701	115200	109224680	3045	3045	3045	3045	0
531	20240701	115100	109224680	3045	3045	3045	3045	0
532	20240701	115000	109224680	3045	3045	3045	3045	0
533	20240701	114900	109224680	3045	3045	3045	3045	0
534	20240701	114800	109224680	3045	3045	3045	3045	55
535	20240701	114700	109057205	3045	3045	3045	3045	0
536	20240701	114600	109057205	3045	3045	3045	3045	2
537	20240701	114500	109051115	3050	3050	3050	3050	50
538	20240701	114400	108898615	3040	3040	3040	3040	0
539	20240701	114300	108898615	3040	3040	3040	3040	0
540	20240701	114200	108898615	3040	3040	3040	3040	0
541	20240701	114100	108898615	3040	3040	3040	3040	0
542	20240701	114000	108898615	3040	3040	3040	3040	10
543	20240701	113900	108868215	3050	3050	3050	3050	0
544	20240701	113800	108868215	3050	3050	3050	3050	0
545	20240701	113700	108868215	3050	3050	3050	3050	0
546	20240701	113600	108868215	3050	3050	3050	3050	0
547	20240701	113500	108868215	3050	3050	3050	3050	0
548	20240701	113400	108868215	3050	3050	3050	3050	0
549	20240701	113300	108868215	3050	3050	3050	3050	0
550	20240701	113200	108868215	3050	3050	3050	3050	0
551	20240701	113100	108868215	3050	3050	3050	3050	1
552	20240701	113000	108865165	3050	3050	3050	3050	0
553	20240701	112900	108865165	3050	3050	3050	3050	0
554	20240701	112800	108865165	3050	3050	3050	3050	0
555	20240701	112700	108865165	3050	3050	3050	3050	0
556	20240701	112600	108865165	3050	3050	3050	3050	0
557	20240701	112500	108865165	3050	3050	3050	3050	0
558	20240701	112400	108865165	3050	3050	3050	3050	0
559	20240701	112300	108865165	3050	3050	3050	3050	0
560	20240701	112200	108865165	3050	3050	3050	3050	1
561	20240701	112100	108862115	3045	3045	3045	3045	300
562	20240701	112000	107948615	3040	3040	3040	3040	0
563	20240701	111900	107948615	3040	3040	3040	3040	0
564	20240701	111800	107948615	3040	3040	3040	3040	0
565	20240701	111700	107948615	3040	3040	3040	3040	0
566	20240701	111600	107948615	3040	3035	3040	3035	1079
567	20240701	111500	104668590	3035	3040	3040	3035	6
568	20240701	111400	104650365	3040	3040	3040	3040	0
569	20240701	111300	104650365	3040	3040	3040	3040	1
570	20240701	111200	104647325	3025	3030	3030	3025	25
571	20240701	111100	104571690	3030	3030	3030	3030	21
572	20240701	111000	104508060	3035	3035	3035	3035	1
573	20240701	110900	104505025	3040	3040	3040	3040	1
574	20240701	110800	104501985	3030	3030	3030	3030	0
575	20240701	110700	104501985	3030	3030	3030	3030	352
576	20240701	110600	103435425	3030	3030	3030	3030	0
577	20240701	110500	103435425	3030	3030	3030	3030	500
578	20240701	110400	101920425	3030	3030	3030	3030	0
579	20240701	110300	101920425	3030	3030	3030	3030	0
580	20240701	110200	101920425	3030	3030	3030	3030	0
581	20240701	110100	101920425	3030	3030	3030	3030	0
582	20240701	110000	101920425	3030	3030	3030	3030	0
583	20240701	105900	101920425	3030	3030	3030	3030	0
584	20240701	105800	101920425	3030	3030	3030	3030	0
585	20240701	105700	101920425	3030	3030	3030	3030	0
586	20240701	105600	101920425	3030	3030	3030	3030	1003
587	20240701	105500	98881335	3035	3035	3035	3035	0
588	20240701	105400	98881335	3035	3035	3035	3035	0
589	20240701	105300	98881335	3035	3035	3035	3035	0
590	20240701	105200	98881335	3035	3035	3035	3035	0
591	20240701	105100	98881335	3035	3035	3035	3035	0
592	20240701	105000	98881335	3035	3035	3035	3035	0
593	20240701	104900	98881335	3035	3035	3035	3035	0
594	20240701	104800	98881335	3035	3035	3035	3035	0
595	20240701	104700	98881335	3035	3035	3035	3035	0
596	20240701	104600	98881335	3035	3035	3035	3035	0
597	20240701	104500	98881335	3035	3040	3040	3035	139
598	20240701	104400	98459320	3050	3050	3050	3050	0
599	20240701	104300	98459320	3050	3050	3050	3050	0
600	20240701	104200	98459320	3050	3050	3050	3050	0
601	20240701	104100	98459320	3050	3050	3050	3050	1
602	20240701	104000	98456270	3050	3050	3050	3050	8
603	20240701	103900	98431870	3055	3055	3055	3055	0
604	20240701	103800	98431870	3055	3045	3055	3045	42
605	20240701	103700	98303770	3040	3040	3040	3040	0
606	20240701	103600	98303770	3040	3035	3040	3035	171
607	20240701	103500	97784435	3025	3025	3025	3025	0
608	20240701	103400	97784435	3025	3025	3025	3025	0
609	20240701	103300	97784435	3025	3025	3025	3025	0
610	20240701	103200	97784435	3025	3025	3025	3025	0
611	20240701	103100	97784435	3025	3025	3025	3025	200
612	20240701	103000	97179435	3030	3030	3030	3030	0
613	20240701	102900	97179435	3030	3030	3030	3030	752
614	20240701	102800	94900875	3025	3025	3025	3025	1
615	20240701	102700	94897850	3025	3025	3025	3025	0
616	20240701	102600	94897850	3025	3025	3025	3025	48
617	20240701	102500	94752650	3025	3025	3025	3025	0
618	20240701	102400	94752650	3025	3025	3025	3025	0
619	20240701	102300	94752650	3025	3025	3025	3025	50
620	20240701	102200	94601400	3025	3020	3025	3020	383
621	20240701	102100	93444690	3020	3020	3020	3020	2
622	20240701	102000	93438650	3020	3020	3020	3020	0
623	20240701	101900	93438650	3020	3020	3020	3020	0
624	20240701	101800	93438650	3020	3020	3020	3020	7
625	20240701	101700	93417510	3020	3020	3020	3020	1
626	20240701	101600	93414490	3020	3020	3020	3020	0
627	20240701	101500	93414490	3020	3020	3020	3020	52
628	20240701	101400	93257450	3020	3020	3020	3020	175
629	20240701	101300	92728950	3000	3000	3000	3000	0
630	20240701	101200	92728950	3000	3000	3000	3000	0
631	20240701	101100	92728950	3000	3000	3000	3000	0
632	20240701	101000	92728950	3000	3000	3000	3000	0
633	20240701	100900	92728950	3000	3000	3000	3000	0
634	20240701	100800	92728950	3000	3000	3000	3000	0
635	20240701	100700	92728950	3000	3000	3000	3000	0
636	20240701	100600	92728950	3000	3000	3000	3000	0
637	20240701	100500	92728950	3000	3000	3000	3000	0
638	20240701	100400	92728950	3000	3000	3000	3000	0
639	20240701	100300	92728950	3000	3000	3000	3000	1
640	20240701	100200	92725950	3020	3020	3020	3020	363
641	20240701	100100	91629690	3020	3020	3020	3020	42
642	20240701	100000	91502850	3000	3000	3000	3000	0
643	20240701	095900	91502850	3000	3000	3000	3000	0
644	20240701	095800	91502850	3000	3000	3000	3000	0
645	20240701	095700	91502850	3000	3000	3000	3000	0
646	20240701	095600	91502850	3000	3000	3000	3000	0
647	20240701	095500	91502850	3000	3000	3000	3000	0
648	20240701	095400	91502850	3000	3000	3000	3000	0
649	20240701	095300	91502850	3000	3000	3000	3000	100
650	20240701	095200	91202850	3020	3020	3020	3020	3000
651	20240701	095100	82142850	3015	3015	3015	3015	0
652	20240701	095000	82142850	3015	3015	3015	3015	0
653	20240701	094900	82142850	3015	3015	3015	3015	0
654	20240701	094800	82142850	3015	3015	3015	3015	0
655	20240701	094700	82142850	3015	3015	3015	3015	3206
656	20240701	094600	72476760	3015	3005	3015	3005	2909
657	20240701	094500	63721020	3000	3000	3000	3000	0
658	20240701	094400	63721020	3000	3000	3000	3000	1300
659	20240701	094300	59821020	3005	3005	3005	3005	0
660	20240701	094200	59821020	3005	3005	3005	3005	2
661	20240701	094100	59815010	3000	3000	3000	3000	0
662	20240701	094000	59815010	3000	2985	3000	2980	3496
663	20240701	093900	49342695	2985	2980	2985	2980	2
664	20240701	093800	49336730	2950	2950	2950	2950	0
665	20240701	093700	49336730	2950	2965	2965	2950	2454
666	20240701	093600	42094925	2970	2970	2970	2970	0
667	20240701	093500	42094925	2970	2970	2970	2970	200
668	20240701	093400	41500925	2970	2970	2970	2970	0
669	20240701	093300	41500925	2970	2970	2970	2970	109
670	20240701	093200	41177195	2965	2965	2965	2965	1
671	20240701	093100	41174230	2970	2970	2970	2970	0
672	20240701	093000	41174230	2970	2970	2970	2970	124
673	20240701	092900	40805950	2970	2970	2970	2970	1627
674	20240701	092800	35973760	2970	2975	2975	2970	338
675	20240701	092700	34969690	2970	2965	2970	2965	1729
676	20240701	092600	29834780	2970	2995	2995	2970	359
677	20240701	092500	28767450	2980	2975	2980	2970	953
678	20240701	092400	25936190	2975	2975	2975	2975	874
679	20240701	092300	23336040	2975	2985	2985	2970	2256
680	20240701	092200	16620590	3010	3010	3010	3010	0
681	20240701	092100	16620590	3010	3010	3010	3010	0
682	20240701	092000	16620590	3010	3010	3010	3010	0
683	20240701	091900	16620590	3010	3010	3010	3010	69
684	20240701	091800	16412900	2990	2990	2990	2990	0
685	20240701	091700	16412900	2990	2990	2990	2990	1
686	20240701	091600	16409910	2985	2985	2985	2985	164
687	20240701	091500	15920370	3010	3005	3010	3005	66
688	20240701	091400	15721830	3005	3005	3005	3005	60
689	20240701	091300	15541530	3005	3005	3005	3005	0
690	20240701	091200	15541530	3005	3000	3005	2985	1967
691	20240701	091100	9659700	3005	3010	3010	3005	24
692	20240701	091000	9587480	3010	3010	3010	3010	0
693	20240701	090900	9587480	3010	3010	3010	3010	0
694	20240701	090800	9587480	3010	3010	3010	3010	30
695	20240701	090700	9497180	3005	3005	3005	3005	203
696	20240701	090600	8887165	3000	2995	3000	2995	11
697	20240701	090500	8854215	2995	2995	2995	2995	50
698	20240701	090400	8704465	2990	2990	2990	2990	1
699	20240701	090300	8701475	2985	3025	3025	2955	1957
700	20240701	090200	2904000	3000	3000	3000	3000	3
701	20240701	090100	2895000	3000	3000	3000	3000	0
702	20240701	090000	2895000	3000	3000	3000	3000	965