KissMeData/020710/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190800	271396600	4080	4080	4080	4080	1100
3	20240703	190700	271396600	4080	4080	4080	4080	0
4	20240703	190600	271396600	4080	4080	4080	4080	0
5	20240703	190500	271396600	4080	4080	4080	4080	0
6	20240703	190400	271396600	4080	4080	4080	4080	0
7	20240703	190300	271396600	4080	4080	4080	4080	0
8	20240703	190200	271396600	4080	4080	4080	4080	0
9	20240703	190100	271396600	4080	4080	4080	4080	0
10	20240703	190000	271396600	4080	4080	4080	4080	0
11	20240703	185900	271396600	4080	4080	4080	4080	0
12	20240703	185800	271396600	4080	4080	4080	4080	0
13	20240703	185700	271396600	4080	4080	4080	4080	0
14	20240703	185600	271396600	4080	4080	4080	4080	0
15	20240703	185500	271396600	4080	4080	4080	4080	0
16	20240703	185400	271396600	4080	4080	4080	4080	0
17	20240703	185300	271396600	4080	4080	4080	4080	0
18	20240703	185200	271396600	4080	4080	4080	4080	0
19	20240703	185100	271396600	4080	4080	4080	4080	0
20	20240703	185000	271396600	4080	4080	4080	4080	0
21	20240703	184900	271396600	4080	4080	4080	4080	0
22	20240703	184800	271396600	4080	4080	4080	4080	0
23	20240703	184700	271396600	4080	4080	4080	4080	0
24	20240703	184600	271396600	4080	4080	4080	4080	0
25	20240703	184500	271396600	4080	4080	4080	4080	0
26	20240703	184400	271396600	4080	4080	4080	4080	0
27	20240703	184300	271396600	4080	4080	4080	4080	0
28	20240703	184200	271396600	4080	4080	4080	4080	0
29	20240703	184100	271396600	4080	4080	4080	4080	0
30	20240703	184000	271396600	4080	4080	4080	4080	0
31	20240703	183900	271396600	4080	4080	4080	4080	0
32	20240703	183800	271396600	4080	4080	4080	4080	1100
33	20240703	183700	271396600	4080	4080	4080	4080	0
34	20240703	183600	271396600	4080	4080	4080	4080	0
35	20240703	183500	271396600	4080	4080	4080	4080	0
36	20240703	183400	271396600	4080	4080	4080	4080	0
37	20240703	183300	271396600	4080	4080	4080	4080	0
38	20240703	183200	271396600	4080	4080	4080	4080	0
39	20240703	183100	271396600	4080	4080	4080	4080	0
40	20240703	183000	271396600	4080	4080	4080	4080	0
41	20240703	182900	271396600	4080	4080	4080	4080	0
42	20240703	182800	271396600	4080	4080	4080	4080	0
43	20240703	182700	271396600	4080	4080	4080	4080	0
44	20240703	182600	271396600	4080	4080	4080	4080	0
45	20240703	182500	271396600	4080	4080	4080	4080	0
46	20240703	182400	271396600	4080	4080	4080	4080	0
47	20240703	182300	271396600	4080	4080	4080	4080	0
48	20240703	182200	271396600	4080	4080	4080	4080	0
49	20240703	182100	271396600	4080	4080	4080	4080	0
50	20240703	182000	271396600	4080	4080	4080	4080	0
51	20240703	181900	271396600	4080	4080	4080	4080	0
52	20240703	181800	271396600	4080	4080	4080	4080	0
53	20240703	181700	271396600	4080	4080	4080	4080	0
54	20240703	181600	271396600	4080	4080	4080	4080	0
55	20240703	181500	271396600	4080	4080	4080	4080	0
56	20240703	181400	271396600	4080	4080	4080	4080	0
57	20240703	181300	271396600	4080	4080	4080	4080	0
58	20240703	181200	271396600	4080	4080	4080	4080	0
59	20240703	181100	271396600	4080	4080	4080	4080	0
60	20240703	181000	271396600	4080	4080	4080	4080	0
61	20240703	180900	271396600	4080	4080	4080	4080	0
62	20240703	180800	271396600	4080	4080	4080	4080	1100
63	20240703	180700	271396600	4080	4080	4080	4080	0
64	20240703	180600	271396600	4080	4080	4080	4080	0
65	20240703	180500	271396600	4080	4080	4080	4080	0
66	20240703	180400	271396600	4080	4080	4080	4080	0
67	20240703	180300	271396600	4080	4080	4080	4080	0
68	20240703	180200	271396600	4080	4080	4080	4080	0
69	20240703	180100	271396600	4080	4080	4080	4080	0
70	20240703	180000	271396600	4080	4080	4080	4080	0
71	20240703	175900	271396600	4080	4080	4080	4080	0
72	20240703	175800	271396600	4080	4080	4080	4080	0
73	20240703	175700	271396600	4080	4080	4080	4080	0
74	20240703	175600	271396600	4080	4080	4080	4080	0
75	20240703	175500	271396600	4080	4080	4080	4080	0
76	20240703	175400	271396600	4080	4080	4080	4080	0
77	20240703	175300	271396600	4080	4080	4080	4080	0
78	20240703	175200	271396600	4080	4080	4080	4080	0
79	20240703	175100	271396600	4080	4080	4080	4080	0
80	20240703	175000	271396600	4080	4080	4080	4080	0
81	20240703	174900	271396600	4080	4080	4080	4080	0
82	20240703	174800	271396600	4080	4080	4080	4080	0
83	20240703	174700	271396600	4080	4080	4080	4080	0
84	20240703	174600	271396600	4080	4080	4080	4080	0
85	20240703	174500	271396600	4080	4080	4080	4080	0
86	20240703	174400	271396600	4080	4080	4080	4080	0
87	20240703	174300	271396600	4080	4080	4080	4080	0
88	20240703	174200	271396600	4080	4080	4080	4080	0
89	20240703	174100	271396600	4080	4080	4080	4080	0
90	20240703	174000	271396600	4080	4080	4080	4080	0
91	20240703	173900	271396600	4080	4080	4080	4080	0
92	20240703	173800	271396600	4080	4080	4080	4080	1100
93	20240703	173700	271396600	4080	4080	4080	4080	0
94	20240703	173600	271396600	4080	4080	4080	4080	0
95	20240703	173500	271396600	4080	4080	4080	4080	0
96	20240703	173400	271396600	4080	4080	4080	4080	0
97	20240703	173300	271396600	4080	4080	4080	4080	0
98	20240703	173200	271396600	4080	4080	4080	4080	0
99	20240703	173100	271396600	4080	4080	4080	4080	0
100	20240703	173000	271396600	4080	4080	4080	4080	0
101	20240703	172900	271396600	4080	4080	4080	4080	0
102	20240703	172800	271396600	4080	4080	4080	4080	0
103	20240703	172700	271396600	4080	4080	4080	4080	0
104	20240703	172600	271396600	4080	4080	4080	4080	0
105	20240703	172500	271396600	4080	4080	4080	4080	0
106	20240703	172400	271396600	4080	4080	4080	4080	0
107	20240703	172300	271396600	4080	4080	4080	4080	0
108	20240703	172200	271396600	4080	4080	4080	4080	0
109	20240703	172100	271396600	4080	4080	4080	4080	0
110	20240703	172000	271396600	4080	4080	4080	4080	0
111	20240703	171900	271396600	4080	4080	4080	4080	0
112	20240703	171800	271396600	4080	4080	4080	4080	0
113	20240703	171700	271396600	4080	4080	4080	4080	0
114	20240703	171600	271396600	4080	4080	4080	4080	0
115	20240703	171500	271396600	4080	4080	4080	4080	0
116	20240703	171400	271396600	4080	4080	4080	4080	0
117	20240703	171300	271396600	4080	4080	4080	4080	0
118	20240703	171200	271396600	4080	4080	4080	4080	0
119	20240703	171100	271396600	4080	4080	4080	4080	0
120	20240703	171000	271396600	4080	4080	4080	4080	0
121	20240703	170900	271396600	4080	4080	4080	4080	0
122	20240703	170800	271396600	4080	4080	4080	4080	1100
123	20240703	170700	271396600	4080	4080	4080	4080	0
124	20240703	170600	271396600	4080	4080	4080	4080	0
125	20240703	170500	271396600	4080	4080	4080	4080	0
126	20240703	170400	271396600	4080	4080	4080	4080	0
127	20240703	170300	271396600	4080	4080	4080	4080	0
128	20240703	170200	271396600	4080	4080	4080	4080	0
129	20240703	170100	271396600	4080	4080	4080	4080	0
130	20240703	170000	271396600	4080	4080	4080	4080	0
131	20240703	165900	271396600	4080	4080	4080	4080	0
132	20240703	165800	271396600	4080	4080	4080	4080	0
133	20240703	165700	271396600	4080	4080	4080	4080	0
134	20240703	165600	271396600	4080	4080	4080	4080	0
135	20240703	165500	271396600	4080	4080	4080	4080	0
136	20240703	165400	271396600	4080	4080	4080	4080	0
137	20240703	165300	271396600	4080	4080	4080	4080	0
138	20240703	165200	271396600	4080	4080	4080	4080	0
139	20240703	165100	271396600	4080	4080	4080	4080	0
140	20240703	165000	271396600	4080	4080	4080	4080	0
141	20240703	164900	271396600	4080	4080	4080	4080	0
142	20240703	164800	271396600	4080	4080	4080	4080	0
143	20240703	164700	271396600	4080	4080	4080	4080	0
144	20240703	164600	271396600	4080	4080	4080	4080	0
145	20240703	164500	271396600	4080	4080	4080	4080	0
146	20240703	164400	271396600	4080	4080	4080	4080	0
147	20240703	164300	271396600	4080	4080	4080	4080	0
148	20240703	164200	271396600	4080	4080	4080	4080	0
149	20240703	164100	271396600	4080	4080	4080	4080	0
150	20240703	164000	271396600	4080	4080	4080	4080	0
151	20240703	163900	271396600	4080	4080	4080	4080	0
152	20240703	163800	271396600	4080	4080	4080	4080	1100
153	20240703	163700	271396600	4080	4080	4080	4080	0
154	20240703	163600	271396600	4080	4080	4080	4080	0
155	20240703	163500	271396600	4080	4080	4080	4080	0
156	20240703	163400	271396600	4080	4080	4080	4080	0
157	20240703	163300	271396600	4080	4080	4080	4080	0
158	20240703	163200	271396600	4080	4080	4080	4080	0
159	20240703	163100	271396600	4080	4080	4080	4080	0
160	20240703	163000	271396600	4080	4080	4080	4080	0
161	20240703	162900	271396600	4080	4080	4080	4080	0
162	20240703	162800	271396600	4080	4080	4080	4080	0
163	20240703	162700	271396600	4080	4080	4080	4080	0
164	20240703	162600	271396600	4080	4080	4080	4080	0
165	20240703	162500	271396600	4080	4080	4080	4080	0
166	20240703	162400	271396600	4080	4080	4080	4080	0
167	20240703	162300	271396600	4080	4080	4080	4080	0
168	20240703	162200	271396600	4080	4080	4080	4080	0
169	20240703	162100	271396600	4080	4080	4080	4080	0
170	20240703	162000	271396600	4080	4080	4080	4080	0
171	20240703	161900	271396600	4080	4080	4080	4080	0
172	20240703	161800	271396600	4080	4080	4080	4080	0
173	20240703	161700	271396600	4080	4080	4080	4080	0
174	20240703	161600	271396600	4080	4080	4080	4080	0
175	20240703	161500	271396600	4080	4080	4080	4080	0
176	20240703	161400	271396600	4080	4080	4080	4080	0
177	20240703	161300	271396600	4080	4080	4080	4080	0
178	20240703	161200	271396600	4080	4080	4080	4080	0
179	20240703	161100	271396600	4080	4080	4080	4080	0
180	20240703	161000	271396600	4080	4080	4080	4080	0
181	20240703	160900	271396600	4080	4080	4080	4080	0
182	20240703	160800	271396600	4080	4080	4080	4080	1100
183	20240703	160700	271396600	4080	4080	4080	4080	0
184	20240703	160600	271396600	4080	4080	4080	4080	0
185	20240703	160500	271396600	4080	4080	4080	4080	0
186	20240703	160400	271396600	4080	4080	4080	4080	0
187	20240703	160300	271396600	4080	4080	4080	4080	0
188	20240703	160200	271396600	4080	4080	4080	4080	0
189	20240703	160100	271396600	4080	4080	4080	4080	0
190	20240703	160000	271396600	4080	4080	4080	4080	0
191	20240703	155900	271396600	4080	4080	4080	4080	0
192	20240703	155800	271396600	4080	4080	4080	4080	0
193	20240703	155700	271396600	4080	4080	4080	4080	0
194	20240703	155600	271396600	4080	4080	4080	4080	0
195	20240703	155500	271396600	4080	4080	4080	4080	0
196	20240703	155400	271396600	4080	4080	4080	4080	0
197	20240703	155300	271396600	4080	4080	4080	4080	0
198	20240703	155200	271396600	4080	4080	4080	4080	0
199	20240703	155100	271396600	4080	4080	4080	4080	0
200	20240703	155000	271396600	4080	4080	4080	4080	0
201	20240703	154900	271396600	4080	4080	4080	4080	0
202	20240703	154800	271396600	4080	4080	4080	4080	0
203	20240703	154700	271396600	4080	4080	4080	4080	0
204	20240703	154600	271396600	4080	4080	4080	4080	0
205	20240703	154500	271396600	4080	4080	4080	4080	0
206	20240703	154400	271396600	4080	4080	4080	4080	0
207	20240703	154300	271396600	4080	4080	4080	4080	0
208	20240703	154200	271396600	4080	4080	4080	4080	0
209	20240703	154100	271396600	4080	4080	4080	4080	0
210	20240703	154000	271396600	4080	4080	4080	4080	0
211	20240703	153900	271396600	4080	4080	4080	4080	0
212	20240703	153800	271396600	4080	4080	4080	4080	1100
213	20240703	153700	271396600	4080	4080	4080	4080	0
214	20240703	153600	271396600	4080	4080	4080	4080	0
215	20240703	153500	271396600	4080	4080	4080	4080	0
216	20240703	153400	271396600	4080	4080	4080	4080	0
217	20240703	153300	271396600	4080	4080	4080	4080	0
218	20240703	153200	271396600	4080	4080	4080	4080	0
219	20240703	153100	271396600	4080	4080	4080	4080	0
220	20240703	153000	271396600	4080	4080	4080	4080	1100
221	20240703	152900	266908600	4080	4080	4080	4080	0
222	20240703	152800	266908600	4080	4080	4080	4080	0
223	20240703	152700	266908600	4080	4080	4080	4080	0
224	20240703	152600	266908600	4080	4080	4080	4080	0
225	20240703	152500	266908600	4080	4080	4080	4080	0
226	20240703	152400	266908600	4080	4080	4080	4080	0
227	20240703	152300	266908600	4080	4080	4080	4080	0
228	20240703	152200	266908600	4080	4080	4080	4080	0
229	20240703	152100	266908600	4080	4080	4080	4080	0
230	20240703	152000	266908600	4080	4080	4080	4080	0
231	20240703	151900	266908600	4080	4080	4080	4080	0
232	20240703	151800	266908600	4080	4080	4080	4080	0
233	20240703	151700	266908600	4080	4085	4085	4080	27
234	20240703	151600	266798435	4070	4070	4070	4070	6
235	20240703	151500	266774015	4080	4070	4080	4060	1121
236	20240703	151400	262202635	4080	4065	4080	4065	1716
237	20240703	151300	255209125	4080	4080	4080	4080	1
238	20240703	151200	255205045	4060	4060	4060	4050	6994
239	20240703	151100	226867210	4070	4065	4070	4055	4839
240	20240703	151000	207214195	4070	4070	4070	4070	0
241	20240703	150900	207214195	4070	4070	4070	4070	246
242	20240703	150800	206212975	4070	4070	4070	4070	0
243	20240703	150700	206212975	4070	4070	4070	4070	0
244	20240703	150600	206212975	4070	4070	4070	4070	0
245	20240703	150500	206212975	4070	4070	4070	4070	0
246	20240703	150400	206212975	4070	4070	4070	4070	2898
247	20240703	150300	194418115	4070	4075	4075	4070	3000
248	20240703	150200	182198230	4080	4080	4080	4080	0
249	20240703	150100	182198230	4080	4080	4080	4080	0
250	20240703	150000	182198230	4080	4080	4080	4080	0
251	20240703	145900	182198230	4080	4080	4080	4080	812
252	20240703	145800	178885270	4080	4080	4080	4080	558
253	20240703	145700	176608630	4080	4080	4080	4080	0
254	20240703	145600	176608630	4080	4080	4080	4080	1
255	20240703	145500	176604550	4080	4080	4080	4080	20
256	20240703	145400	176522950	4080	4080	4080	4080	0
257	20240703	145300	176522950	4080	4080	4080	4080	0
258	20240703	145200	176522950	4080	4080	4080	4080	1
259	20240703	145100	176518870	4075	4075	4075	4075	0
260	20240703	145000	176518870	4075	4075	4075	4075	0
261	20240703	144900	176518870	4075	4075	4075	4075	5
262	20240703	144800	176498495	4080	4080	4080	4080	1
263	20240703	144700	176494415	4080	4080	4080	4080	0
264	20240703	144600	176494415	4080	4080	4080	4080	0
265	20240703	144500	176494415	4080	4080	4080	4080	5
266	20240703	144400	176474015	4075	4075	4075	4075	0
267	20240703	144300	176474015	4075	4075	4075	4075	0
268	20240703	144200	176474015	4075	4080	4080	4075	24
269	20240703	144100	176376195	4065	4065	4065	4065	0
270	20240703	144000	176376195	4065	4065	4065	4065	0
271	20240703	143900	176376195	4065	4065	4065	4065	128
272	20240703	143800	175855875	4065	4065	4065	4065	0
273	20240703	143700	175855875	4065	4060	4065	4060	2
274	20240703	143600	175847750	4065	4065	4065	4065	0
275	20240703	143500	175847750	4065	4065	4065	4065	0
276	20240703	143400	175847750	4065	4065	4065	4065	0
277	20240703	143300	175847750	4065	4065	4065	4065	0
278	20240703	143200	175847750	4065	4065	4065	4065	0
279	20240703	143100	175847750	4065	4065	4065	4065	0
280	20240703	143000	175847750	4065	4065	4065	4065	0
281	20240703	142900	175847750	4065	4065	4065	4065	0
282	20240703	142800	175847750	4065	4065	4065	4065	0
283	20240703	142700	175847750	4065	4065	4065	4065	0
284	20240703	142600	175847750	4065	4065	4065	4065	0
285	20240703	142500	175847750	4065	4065	4065	4065	0
286	20240703	142400	175847750	4065	4065	4065	4065	0
287	20240703	142300	175847750	4065	4065	4065	4065	0
288	20240703	142200	175847750	4065	4065	4065	4065	0
289	20240703	142100	175847750	4065	4065	4065	4065	0
290	20240703	142000	175847750	4065	4065	4065	4065	0
291	20240703	141900	175847750	4065	4065	4065	4065	0
292	20240703	141800	175847750	4065	4065	4065	4065	301
293	20240703	141700	174624185	4060	4065	4080	4060	405
294	20240703	141600	172979845	4065	4065	4065	4065	0
295	20240703	141500	172979845	4065	4065	4065	4065	71
296	20240703	141400	172691230	4065	4065	4065	4065	0
297	20240703	141300	172691230	4065	4065	4065	4065	0
298	20240703	141200	172691230	4065	4065	4065	4065	0
299	20240703	141100	172691230	4065	4065	4065	4065	0
300	20240703	141000	172691230	4065	4065	4065	4065	0
301	20240703	140900	172691230	4065	4065	4065	4065	0
302	20240703	140800	172691230	4065	4065	4065	4065	100
303	20240703	140700	172284730	4065	4065	4065	4065	200
304	20240703	140600	171471730	4060	4065	4065	4060	395
305	20240703	140500	169867940	4065	4065	4065	4065	0
306	20240703	140400	169867940	4065	4065	4065	4065	0
307	20240703	140300	169867940	4065	4065	4065	4065	0
308	20240703	140200	169867940	4065	4065	4065	4065	0
309	20240703	140100	169867940	4065	4065	4065	4065	0
310	20240703	140000	169867940	4065	4065	4065	4065	0
311	20240703	135900	169867940	4065	4065	4065	4065	0
312	20240703	135800	169867940	4065	4065	4065	4065	0
313	20240703	135700	169867940	4065	4065	4065	4065	0
314	20240703	135600	169867940	4065	4065	4065	4065	0
315	20240703	135500	169867940	4065	4065	4065	4065	0
316	20240703	135400	169867940	4065	4065	4065	4065	0
317	20240703	135300	169867940	4065	4065	4065	4065	0
318	20240703	135200	169867940	4065	4065	4065	4065	0
319	20240703	135100	169867940	4065	4065	4065	4065	0
320	20240703	135000	169867940	4065	4065	4065	4065	0
321	20240703	134900	169867940	4065	4065	4065	4065	0
322	20240703	134800	169867940	4065	4065	4065	4065	0
323	20240703	134700	169867940	4065	4065	4065	4065	0
324	20240703	134600	169867940	4065	4065	4065	4065	0
325	20240703	134500	169867940	4065	4065	4065	4065	100
326	20240703	134400	169461440	4080	4080	4080	4080	0
327	20240703	134300	169461440	4080	4080	4080	4080	0
328	20240703	134200	169461440	4080	4080	4080	4080	0
329	20240703	134100	169461440	4080	4080	4080	4080	0
330	20240703	134000	169461440	4080	4080	4080	4080	1
331	20240703	133900	169457360	4065	4065	4065	4065	0
332	20240703	133800	169457360	4065	4065	4065	4065	0
333	20240703	133700	169457360	4065	4065	4065	4065	0
334	20240703	133600	169457360	4065	4065	4065	4065	0
335	20240703	133500	169457360	4065	4065	4065	4065	0
336	20240703	133400	169457360	4065	4065	4065	4065	0
337	20240703	133300	169457360	4065	4065	4065	4065	0
338	20240703	133200	169457360	4065	4065	4065	4065	0
339	20240703	133100	169457360	4065	4065	4065	4065	0
340	20240703	133000	169457360	4065	4065	4065	4065	0
341	20240703	132900	169457360	4065	4065	4065	4065	0
342	20240703	132800	169457360	4065	4065	4065	4065	0
343	20240703	132700	169457360	4065	4065	4065	4065	0
344	20240703	132600	169457360	4065	4065	4065	4065	0
345	20240703	132500	169457360	4065	4065	4065	4065	0
346	20240703	132400	169457360	4065	4065	4065	4065	0
347	20240703	132300	169457360	4065	4065	4065	4065	0
348	20240703	132200	169457360	4065	4065	4065	4065	28
349	20240703	132100	169343540	4065	4065	4065	4065	0
350	20240703	132000	169343540	4065	4065	4065	4065	0
351	20240703	131900	169343540	4065	4070	4070	4065	20
352	20240703	131800	169262180	4070	4070	4070	4070	0
353	20240703	131700	169262180	4070	4070	4070	4070	0
354	20240703	131600	169262180	4070	4070	4070	4070	201
355	20240703	131500	168444110	4085	4085	4085	4085	0
356	20240703	131400	168444110	4085	4085	4085	4085	0
357	20240703	131300	168444110	4085	4085	4085	4085	0
358	20240703	131200	168444110	4085	4085	4085	4085	0
359	20240703	131100	168444110	4085	4085	4085	4085	0
360	20240703	131000	168444110	4085	4085	4085	4085	0
361	20240703	130900	168444110	4085	4085	4085	4085	0
362	20240703	130800	168444110	4085	4085	4085	4085	0
363	20240703	130700	168444110	4085	4085	4085	4085	0
364	20240703	130600	168444110	4085	4085	4085	4085	0
365	20240703	130500	168444110	4085	4085	4085	4085	0
366	20240703	130400	168444110	4085	4085	4085	4085	0
367	20240703	130300	168444110	4085	4085	4085	4085	0
368	20240703	130200	168444110	4085	4085	4085	4085	0
369	20240703	130100	168444110	4085	4085	4085	4085	0
370	20240703	130000	168444110	4085	4085	4085	4085	0
371	20240703	125900	168444110	4085	4085	4085	4085	0
372	20240703	125800	168444110	4085	4085	4085	4085	0
373	20240703	125700	168444110	4085	4085	4085	4085	0
374	20240703	125600	168444110	4085	4085	4085	4085	0
375	20240703	125500	168444110	4085	4085	4085	4085	1
376	20240703	125400	168440025	4070	4070	4070	4070	0
377	20240703	125300	168440025	4070	4070	4070	4070	178
378	20240703	125200	167715565	4070	4070	4070	4070	0
379	20240703	125100	167715565	4070	4070	4070	4070	0
380	20240703	125000	167715565	4070	4070	4070	4070	0
381	20240703	124900	167715565	4070	4070	4070	4070	0
382	20240703	124800	167715565	4070	4070	4070	4070	0
383	20240703	124700	167715565	4070	4070	4070	4070	0
384	20240703	124600	167715565	4070	4070	4070	4070	0
385	20240703	124500	167715565	4070	4070	4070	4070	10
386	20240703	124400	167674865	4085	4085	4085	4085	0
387	20240703	124300	167674865	4085	4085	4085	4085	0
388	20240703	124200	167674865	4085	4085	4085	4085	0
389	20240703	124100	167674865	4085	4085	4085	4085	0
390	20240703	124000	167674865	4085	4085	4085	4085	0
391	20240703	123900	167674865	4085	4085	4085	4085	0
392	20240703	123800	167674865	4085	4085	4085	4085	0
393	20240703	123700	167674865	4085	4085	4085	4085	0
394	20240703	123600	167674865	4085	4085	4085	4085	0
395	20240703	123500	167674865	4085	4085	4085	4085	0
396	20240703	123400	167674865	4085	4085	4085	4085	0
397	20240703	123300	167674865	4085	4085	4085	4085	0
398	20240703	123200	167674865	4085	4085	4085	4085	0
399	20240703	123100	167674865	4085	4085	4085	4085	0
400	20240703	123000	167674865	4085	4085	4085	4085	0
401	20240703	122900	167674865	4085	4085	4085	4085	0
402	20240703	122800	167674865	4085	4085	4085	4085	0
403	20240703	122700	167674865	4085	4085	4085	4085	0
404	20240703	122600	167674865	4085	4085	4085	4085	0
405	20240703	122500	167674865	4085	4085	4085	4085	0
406	20240703	122400	167674865	4085	4085	4085	4085	0
407	20240703	122300	167674865	4085	4085	4085	4085	0
408	20240703	122200	167674865	4085	4085	4085	4085	0
409	20240703	122100	167674865	4085	4085	4085	4085	0
410	20240703	122000	167674865	4085	4085	4085	4085	0
411	20240703	121900	167674865	4085	4085	4085	4085	0
412	20240703	121800	167674865	4085	4085	4085	4085	0
413	20240703	121700	167674865	4085	4085	4085	4085	0
414	20240703	121600	167674865	4085	4085	4085	4085	0
415	20240703	121500	167674865	4085	4085	4085	4085	3000
416	20240703	121400	155419865	4085	4085	4085	4085	0
417	20240703	121300	155419865	4085	4085	4085	4085	0
418	20240703	121200	155419865	4085	4085	4085	4085	0
419	20240703	121100	155419865	4085	4085	4085	4085	0
420	20240703	121000	155419865	4085	4085	4085	4085	0
421	20240703	120900	155419865	4085	4080	4085	4080	2000
422	20240703	120800	147252335	4065	4065	4065	4065	0
423	20240703	120700	147252335	4065	4065	4065	4065	0
424	20240703	120600	147252335	4065	4070	4070	4065	270
425	20240703	120500	146154640	4070	4070	4070	4070	0
426	20240703	120400	146154640	4070	4070	4070	4070	0
427	20240703	120300	146154640	4070	4070	4070	4070	0
428	20240703	120200	146154640	4070	4070	4070	4070	0
429	20240703	120100	146154640	4070	4070	4070	4070	0
430	20240703	120000	146154640	4070	4070	4070	4070	271
431	20240703	115900	145051670	4080	4080	4080	4080	0
432	20240703	115800	145051670	4080	4080	4080	4080	0
433	20240703	115700	145051670	4080	4080	4080	4080	0
434	20240703	115600	145051670	4080	4080	4080	4080	0
435	20240703	115500	145051670	4080	4080	4080	4080	0
436	20240703	115400	145051670	4080	4080	4080	4080	0
437	20240703	115300	145051670	4080	4080	4080	4080	0
438	20240703	115200	145051670	4080	4080	4080	4080	2
439	20240703	115100	145043510	4065	4065	4065	4065	0
440	20240703	115000	145043510	4065	4065	4065	4065	12
441	20240703	114900	144994730	4080	4080	4080	4080	0
442	20240703	114800	144994730	4080	4080	4080	4080	0
443	20240703	114700	144994730	4080	4080	4080	4080	0
444	20240703	114600	144994730	4080	4080	4080	4080	0
445	20240703	114500	144994730	4080	4080	4080	4080	0
446	20240703	114400	144994730	4080	4080	4080	4080	0
447	20240703	114300	144994730	4080	4080	4080	4080	0
448	20240703	114200	144994730	4080	4080	4080	4080	0
449	20240703	114100	144994730	4080	4080	4080	4080	0
450	20240703	114000	144994730	4080	4080	4080	4080	0
451	20240703	113900	144994730	4080	4080	4080	4080	50
452	20240703	113800	144790730	4080	4080	4080	4080	0
453	20240703	113700	144790730	4080	4080	4080	4080	0
454	20240703	113600	144790730	4080	4080	4080	4080	0
455	20240703	113500	144790730	4080	4080	4080	4080	0
456	20240703	113400	144790730	4080	4080	4080	4080	0
457	20240703	113300	144790730	4080	4080	4080	4080	0
458	20240703	113200	144790730	4080	4080	4080	4080	0
459	20240703	113100	144790730	4080	4080	4080	4080	0
460	20240703	113000	144790730	4080	4080	4080	4080	0
461	20240703	112900	144790730	4080	4080	4080	4080	0
462	20240703	112800	144790730	4080	4080	4080	4080	0
463	20240703	112700	144790730	4080	4080	4080	4080	0
464	20240703	112600	144790730	4080	4065	4080	4065	4816
465	20240703	112500	125147720	4060	4060	4060	4060	0
466	20240703	112400	125147720	4060	4060	4060	4060	500
467	20240703	112300	123117720	4060	4060	4060	4060	0
468	20240703	112200	123117720	4060	4055	4060	4055	504
469	20240703	112100	121073950	4050	4050	4050	4050	0
470	20240703	112000	121073950	4050	4065	4065	4050	10907
471	20240703	111900	76863945	4075	4075	4075	4075	0
472	20240703	111800	76863945	4075	4075	4075	4075	0
473	20240703	111700	76863945	4075	4075	4075	4075	0
474	20240703	111600	76863945	4075	4075	4075	4075	1
475	20240703	111500	76859870	4075	4075	4075	4075	0
476	20240703	111400	76859870	4075	4075	4075	4075	1
477	20240703	111300	76855795	4060	4060	4060	4060	0
478	20240703	111200	76855795	4060	4060	4060	4060	0
479	20240703	111100	76855795	4060	4060	4060	4060	0
480	20240703	111000	76855795	4060	4060	4060	4060	0
481	20240703	110900	76855795	4060	4060	4060	4060	0
482	20240703	110800	76855795	4060	4060	4060	4060	0
483	20240703	110700	76855795	4060	4060	4060	4060	0
484	20240703	110600	76855795	4060	4060	4060	4060	0
485	20240703	110500	76855795	4060	4060	4060	4060	21
486	20240703	110400	76770535	4060	4060	4060	4060	4
487	20240703	110300	76754295	4075	4075	4075	4075	58
488	20240703	110200	76517945	4075	4075	4075	4075	400
489	20240703	110100	74887945	4080	4080	4080	4080	0
490	20240703	110000	74887945	4080	4080	4080	4080	930
491	20240703	105900	71093545	4070	4070	4070	4070	191
492	20240703	105800	70316175	4070	4070	4070	4070	1
493	20240703	105700	70312105	4055	4060	4060	4055	1376
494	20240703	105600	64730925	4060	4060	4060	4060	301
495	20240703	105500	63508865	4080	4060	4080	4060	2423
496	20240703	105400	53623205	4075	4075	4075	4075	300
497	20240703	105300	52400705	4075	4075	4075	4075	0
498	20240703	105200	52400705	4075	4075	4075	4075	0
499	20240703	105100	52400705	4075	4075	4075	4075	0
500	20240703	105000	52400705	4075	4075	4075	4075	0
501	20240703	104900	52400705	4075	4075	4075	4075	1
502	20240703	104800	52396630	4060	4060	4060	4060	0
503	20240703	104700	52396630	4060	4060	4060	4060	0
504	20240703	104600	52396630	4060	4060	4060	4060	0
505	20240703	104500	52396630	4060	4060	4060	4060	0
506	20240703	104400	52396630	4060	4060	4060	4060	7
507	20240703	104300	52368210	4075	4075	4075	4075	0
508	20240703	104200	52368210	4075	4075	4075	4075	0
509	20240703	104100	52368210	4075	4075	4075	4075	0
510	20240703	104000	52368210	4075	4075	4075	4075	0
511	20240703	103900	52368210	4075	4075	4075	4075	0
512	20240703	103800	52368210	4075	4075	4075	4075	3
513	20240703	103700	52355985	4060	4060	4060	4060	0
514	20240703	103600	52355985	4060	4060	4060	4060	0
515	20240703	103500	52355985	4060	4060	4060	4060	0
516	20240703	103400	52355985	4060	4060	4060	4060	0
517	20240703	103300	52355985	4060	4060	4060	4060	0
518	20240703	103200	52355985	4060	4060	4060	4060	0
519	20240703	103100	52355985	4060	4060	4060	4060	0
520	20240703	103000	52355985	4060	4060	4060	4060	0
521	20240703	102900	52355985	4060	4065	4075	4060	115
522	20240703	102800	51888925	4060	4060	4060	4060	0
523	20240703	102700	51888925	4060	4060	4060	4060	0
524	20240703	102600	51888925	4060	4060	4060	4060	0
525	20240703	102500	51888925	4060	4060	4060	4060	0
526	20240703	102400	51888925	4060	4060	4060	4060	1
527	20240703	102300	51884865	4060	4060	4060	4060	0
528	20240703	102200	51884865	4060	4060	4060	4060	0
529	20240703	102100	51884865	4060	4060	4060	4060	113
530	20240703	102000	51426085	4060	4060	4060	4060	1000
531	20240703	101900	47366085	4065	4065	4065	4065	0
532	20240703	101800	47366085	4065	4065	4065	4065	51
533	20240703	101700	47158770	4065	4065	4065	4065	953
534	20240703	101600	43284825	4080	4080	4080	4080	1
535	20240703	101500	43280745	4080	4080	4080	4080	0
536	20240703	101400	43280745	4080	4080	4080	4080	0
537	20240703	101300	43280745	4080	4080	4080	4080	0
538	20240703	101200	43280745	4080	4080	4080	4080	0
539	20240703	101100	43280745	4080	4080	4080	4080	0
540	20240703	101000	43280745	4080	4080	4080	4080	0
541	20240703	100900	43280745	4080	4080	4080	4080	0
542	20240703	100800	43280745	4080	4080	4080	4080	0
543	20240703	100700	43280745	4080	4080	4080	4080	0
544	20240703	100600	43280745	4080	4080	4080	4080	0
545	20240703	100500	43280745	4080	4080	4080	4080	0
546	20240703	100400	43280745	4080	4080	4080	4080	2
547	20240703	100300	43272585	4080	4080	4080	4080	1
548	20240703	100200	43268505	4080	4080	4080	4080	0
549	20240703	100100	43268505	4080	4080	4080	4080	0
550	20240703	100000	43268505	4080	4080	4080	4080	0
551	20240703	095900	43268505	4080	4080	4080	4080	1
552	20240703	095800	43264425	4080	4080	4080	4080	0
553	20240703	095700	43264425	4080	4080	4080	4080	0
554	20240703	095600	43264425	4080	4080	4080	4080	0
555	20240703	095500	43264425	4080	4080	4080	4080	1
556	20240703	095400	43260345	4065	4065	4065	4065	0
557	20240703	095300	43260345	4065	4070	4070	4065	200
558	20240703	095200	42447085	4085	4085	4085	4085	0
559	20240703	095100	42447085	4085	4085	4085	4085	0
560	20240703	095000	42447085	4085	4085	4085	4085	0
561	20240703	094900	42447085	4085	4085	4085	4085	0
562	20240703	094800	42447085	4085	4085	4085	4085	0
563	20240703	094700	42447085	4085	4085	4085	4085	0
564	20240703	094600	42447085	4085	4085	4085	4085	0
565	20240703	094500	42447085	4085	4085	4085	4085	0
566	20240703	094400	42447085	4085	4085	4085	4085	1
567	20240703	094300	42443000	4070	4070	4070	4070	0
568	20240703	094200	42443000	4070	4070	4070	4070	1
569	20240703	094100	42438930	4085	4085	4085	4085	1
570	20240703	094000	42434845	4085	4085	4085	4085	0
571	20240703	093900	42434845	4085	4080	4085	4080	2
572	20240703	093800	42426680	4070	4070	4070	4070	0
573	20240703	093700	42426680	4070	4070	4070	4070	0
574	20240703	093600	42426680	4070	4070	4070	4070	0
575	20240703	093500	42426680	4070	4070	4070	4070	62
576	20240703	093400	42174340	4085	4085	4085	4085	0
577	20240703	093300	42174340	4085	4085	4085	4085	0
578	20240703	093200	42174340	4085	4085	4085	4085	0
579	20240703	093100	42174340	4085	4085	4085	4085	0
580	20240703	093000	42174340	4085	4085	4085	4085	0
581	20240703	092900	42174340	4085	4085	4085	4085	0
582	20240703	092800	42174340	4085	4085	4085	4085	0
583	20240703	092700	42174340	4085	4085	4085	4085	0
584	20240703	092600	42174340	4085	4085	4085	4085	0
585	20240703	092500	42174340	4085	4085	4085	4085	1
586	20240703	092400	42170255	4085	4085	4085	4085	210
587	20240703	092300	41312405	4085	4085	4085	4085	516
588	20240703	092200	39204545	4085	4085	4085	4085	0
589	20240703	092100	39204545	4085	4085	4085	4085	2075
590	20240703	092000	30728170	4085	4070	4085	4070	2001
591	20240703	091900	22554100	4070	4060	4070	4055	2583
592	20240703	091800	12073770	4065	4070	4070	4065	2066
593	20240703	091700	3675230	4070	4070	4070	4070	0
594	20240703	091600	3675230	4070	4070	4070	4070	400
595	20240703	091500	2047230	4090	4090	4090	4090	0
596	20240703	091400	2047230	4090	4090	4090	4090	0
597	20240703	091300	2047230	4090	4090	4090	4090	0
598	20240703	091200	2047230	4090	4090	4090	4090	0
599	20240703	091100	2047230	4090	4090	4090	4090	1
600	20240703	091000	2043140	4070	4070	4070	4070	0
601	20240703	090900	2043140	4070	4070	4070	4070	0
602	20240703	090800	2043140	4070	4070	4070	4070	0
603	20240703	090700	2043140	4070	4070	4070	4070	245
604	20240703	090600	1045990	4070	4070	4070	4070	0
605	20240703	090500	1045990	4070	4070	4070	4070	0
606	20240703	090400	1045990	4070	4070	4070	4070	1
607	20240703	090300	1041920	4070	4070	4070	4070	0
608	20240703	090200	1041920	4070	4070	4070	4070	0
609	20240703	090100	1041920	4070	4070	4070	4070	0
610	20240703	090000	1041920	4070	4070	4070	4070	256