KissMeData/036580/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192300	111503215	2830	2830	2830	2830	51
3	20240703	192200	111503215	2830	2830	2830	2830	0
4	20240703	192100	111503215	2830	2830	2830	2830	0
5	20240703	192000	111503215	2830	2830	2830	2830	0
6	20240703	191900	111503215	2830	2830	2830	2830	0
7	20240703	191800	111503215	2830	2830	2830	2830	0
8	20240703	191700	111503215	2830	2830	2830	2830	0
9	20240703	191600	111503215	2830	2830	2830	2830	0
10	20240703	191500	111503215	2830	2830	2830	2830	0
11	20240703	191400	111503215	2830	2830	2830	2830	0
12	20240703	191300	111503215	2830	2830	2830	2830	0
13	20240703	191200	111503215	2830	2830	2830	2830	0
14	20240703	191100	111503215	2830	2830	2830	2830	0
15	20240703	191000	111503215	2830	2830	2830	2830	0
16	20240703	190900	111503215	2830	2830	2830	2830	0
17	20240703	190800	111503215	2830	2830	2830	2830	0
18	20240703	190700	111503215	2830	2830	2830	2830	0
19	20240703	190600	111503215	2830	2830	2830	2830	0
20	20240703	190500	111503215	2830	2830	2830	2830	0
21	20240703	190400	111503215	2830	2830	2830	2830	0
22	20240703	190300	111503215	2830	2830	2830	2830	0
23	20240703	190200	111503215	2830	2830	2830	2830	0
24	20240703	190100	111503215	2830	2830	2830	2830	0
25	20240703	190000	111503215	2830	2830	2830	2830	0
26	20240703	185900	111503215	2830	2830	2830	2830	0
27	20240703	185800	111503215	2830	2830	2830	2830	0
28	20240703	185700	111503215	2830	2830	2830	2830	0
29	20240703	185600	111503215	2830	2830	2830	2830	0
30	20240703	185500	111503215	2830	2830	2830	2830	0
31	20240703	185400	111503215	2830	2830	2830	2830	0
32	20240703	185300	111503215	2830	2830	2830	2830	51
33	20240703	185200	111503215	2830	2830	2830	2830	0
34	20240703	185100	111503215	2830	2830	2830	2830	0
35	20240703	185000	111503215	2830	2830	2830	2830	0
36	20240703	184900	111503215	2830	2830	2830	2830	0
37	20240703	184800	111503215	2830	2830	2830	2830	0
38	20240703	184700	111503215	2830	2830	2830	2830	0
39	20240703	184600	111503215	2830	2830	2830	2830	0
40	20240703	184500	111503215	2830	2830	2830	2830	0
41	20240703	184400	111503215	2830	2830	2830	2830	0
42	20240703	184300	111503215	2830	2830	2830	2830	0
43	20240703	184200	111503215	2830	2830	2830	2830	0
44	20240703	184100	111503215	2830	2830	2830	2830	0
45	20240703	184000	111503215	2830	2830	2830	2830	0
46	20240703	183900	111503215	2830	2830	2830	2830	0
47	20240703	183800	111503215	2830	2830	2830	2830	0
48	20240703	183700	111503215	2830	2830	2830	2830	0
49	20240703	183600	111503215	2830	2830	2830	2830	0
50	20240703	183500	111503215	2830	2830	2830	2830	0
51	20240703	183400	111503215	2830	2830	2830	2830	0
52	20240703	183300	111503215	2830	2830	2830	2830	0
53	20240703	183200	111503215	2830	2830	2830	2830	0
54	20240703	183100	111503215	2830	2830	2830	2830	0
55	20240703	183000	111503215	2830	2830	2830	2830	0
56	20240703	182900	111503215	2830	2830	2830	2830	0
57	20240703	182800	111503215	2830	2830	2830	2830	0
58	20240703	182700	111503215	2830	2830	2830	2830	0
59	20240703	182600	111503215	2830	2830	2830	2830	0
60	20240703	182500	111503215	2830	2830	2830	2830	0
61	20240703	182400	111503215	2830	2830	2830	2830	0
62	20240703	182300	111503215	2830	2830	2830	2830	51
63	20240703	182200	111503215	2830	2830	2830	2830	0
64	20240703	182100	111503215	2830	2830	2830	2830	0
65	20240703	182000	111503215	2830	2830	2830	2830	0
66	20240703	181900	111503215	2830	2830	2830	2830	0
67	20240703	181800	111503215	2830	2830	2830	2830	0
68	20240703	181700	111503215	2830	2830	2830	2830	0
69	20240703	181600	111503215	2830	2830	2830	2830	0
70	20240703	181500	111503215	2830	2830	2830	2830	0
71	20240703	181400	111503215	2830	2830	2830	2830	0
72	20240703	181300	111503215	2830	2830	2830	2830	0
73	20240703	181200	111503215	2830	2830	2830	2830	0
74	20240703	181100	111503215	2830	2830	2830	2830	0
75	20240703	181000	111503215	2830	2830	2830	2830	0
76	20240703	180900	111503215	2830	2830	2830	2830	0
77	20240703	180800	111503215	2830	2830	2830	2830	0
78	20240703	180700	111503215	2830	2830	2830	2830	0
79	20240703	180600	111503215	2830	2830	2830	2830	0
80	20240703	180500	111503215	2830	2830	2830	2830	0
81	20240703	180400	111503215	2830	2830	2830	2830	0
82	20240703	180300	111503215	2830	2830	2830	2830	0
83	20240703	180200	111503215	2830	2830	2830	2830	0
84	20240703	180100	111503215	2830	2830	2830	2830	0
85	20240703	180000	111503215	2830	2830	2830	2830	0
86	20240703	175900	111503215	2830	2830	2830	2830	0
87	20240703	175800	111503215	2830	2830	2830	2830	0
88	20240703	175700	111503215	2830	2830	2830	2830	0
89	20240703	175600	111503215	2830	2830	2830	2830	0
90	20240703	175500	111503215	2830	2830	2830	2830	0
91	20240703	175400	111503215	2830	2830	2830	2830	0
92	20240703	175300	111503215	2830	2830	2830	2830	51
93	20240703	175200	111503215	2830	2830	2830	2830	0
94	20240703	175100	111503215	2830	2830	2830	2830	0
95	20240703	175000	111503215	2830	2830	2830	2830	0
96	20240703	174900	111503215	2830	2830	2830	2830	0
97	20240703	174800	111503215	2830	2830	2830	2830	0
98	20240703	174700	111503215	2830	2830	2830	2830	0
99	20240703	174600	111503215	2830	2830	2830	2830	0
100	20240703	174500	111503215	2830	2830	2830	2830	0
101	20240703	174400	111503215	2830	2830	2830	2830	0
102	20240703	174300	111503215	2830	2830	2830	2830	0
103	20240703	174200	111503215	2830	2830	2830	2830	0
104	20240703	174100	111503215	2830	2830	2830	2830	0
105	20240703	174000	111503215	2830	2830	2830	2830	0
106	20240703	173900	111503215	2830	2830	2830	2830	0
107	20240703	173800	111503215	2830	2830	2830	2830	0
108	20240703	173700	111503215	2830	2830	2830	2830	0
109	20240703	173600	111503215	2830	2830	2830	2830	0
110	20240703	173500	111503215	2830	2830	2830	2830	0
111	20240703	173400	111503215	2830	2830	2830	2830	0
112	20240703	173300	111503215	2830	2830	2830	2830	0
113	20240703	173200	111503215	2830	2830	2830	2830	0
114	20240703	173100	111503215	2830	2830	2830	2830	0
115	20240703	173000	111503215	2830	2830	2830	2830	0
116	20240703	172900	111503215	2830	2830	2830	2830	0
117	20240703	172800	111503215	2830	2830	2830	2830	0
118	20240703	172700	111503215	2830	2830	2830	2830	0
119	20240703	172600	111503215	2830	2830	2830	2830	0
120	20240703	172500	111503215	2830	2830	2830	2830	0
121	20240703	172400	111503215	2830	2830	2830	2830	0
122	20240703	172300	111503215	2830	2830	2830	2830	51
123	20240703	172200	111503215	2830	2830	2830	2830	0
124	20240703	172100	111503215	2830	2830	2830	2830	0
125	20240703	172000	111503215	2830	2830	2830	2830	0
126	20240703	171900	111503215	2830	2830	2830	2830	0
127	20240703	171800	111503215	2830	2830	2830	2830	0
128	20240703	171700	111503215	2830	2830	2830	2830	0
129	20240703	171600	111503215	2830	2830	2830	2830	0
130	20240703	171500	111503215	2830	2830	2830	2830	0
131	20240703	171400	111503215	2830	2830	2830	2830	0
132	20240703	171300	111503215	2830	2830	2830	2830	0
133	20240703	171200	111503215	2830	2830	2830	2830	0
134	20240703	171100	111503215	2830	2830	2830	2830	0
135	20240703	171000	111503215	2830	2830	2830	2830	0
136	20240703	170900	111503215	2830	2830	2830	2830	0
137	20240703	170800	111503215	2830	2830	2830	2830	0
138	20240703	170700	111503215	2830	2830	2830	2830	0
139	20240703	170600	111503215	2830	2830	2830	2830	0
140	20240703	170500	111503215	2830	2830	2830	2830	0
141	20240703	170400	111503215	2830	2830	2830	2830	0
142	20240703	170300	111503215	2830	2830	2830	2830	0
143	20240703	170200	111503215	2830	2830	2830	2830	0
144	20240703	170100	111503215	2830	2830	2830	2830	0
145	20240703	170000	111503215	2830	2830	2830	2830	0
146	20240703	165900	111503215	2830	2830	2830	2830	0
147	20240703	165800	111503215	2830	2830	2830	2830	0
148	20240703	165700	111503215	2830	2830	2830	2830	0
149	20240703	165600	111503215	2830	2830	2830	2830	0
150	20240703	165500	111503215	2830	2830	2830	2830	0
151	20240703	165400	111503215	2830	2830	2830	2830	0
152	20240703	165300	111503215	2830	2830	2830	2830	51
153	20240703	165200	111503215	2830	2830	2830	2830	0
154	20240703	165100	111503215	2830	2830	2830	2830	0
155	20240703	165000	111503215	2830	2830	2830	2830	0
156	20240703	164900	111503215	2830	2830	2830	2830	0
157	20240703	164800	111503215	2830	2830	2830	2830	0
158	20240703	164700	111503215	2830	2830	2830	2830	0
159	20240703	164600	111503215	2830	2830	2830	2830	0
160	20240703	164500	111503215	2830	2830	2830	2830	0
161	20240703	164400	111503215	2830	2830	2830	2830	0
162	20240703	164300	111503215	2830	2830	2830	2830	0
163	20240703	164200	111503215	2830	2830	2830	2830	0
164	20240703	164100	111503215	2830	2830	2830	2830	0
165	20240703	164000	111503215	2830	2830	2830	2830	0
166	20240703	163900	111503215	2830	2830	2830	2830	0
167	20240703	163800	111503215	2830	2830	2830	2830	0
168	20240703	163700	111503215	2830	2830	2830	2830	0
169	20240703	163600	111503215	2830	2830	2830	2830	0
170	20240703	163500	111503215	2830	2830	2830	2830	0
171	20240703	163400	111503215	2830	2830	2830	2830	0
172	20240703	163300	111503215	2830	2830	2830	2830	0
173	20240703	163200	111503215	2830	2830	2830	2830	0
174	20240703	163100	111503215	2830	2830	2830	2830	0
175	20240703	163000	111503215	2830	2830	2830	2830	0
176	20240703	162900	111503215	2830	2830	2830	2830	0
177	20240703	162800	111503215	2830	2830	2830	2830	0
178	20240703	162700	111503215	2830	2830	2830	2830	0
179	20240703	162600	111503215	2830	2830	2830	2830	0
180	20240703	162500	111503215	2830	2830	2830	2830	0
181	20240703	162400	111503215	2830	2830	2830	2830	0
182	20240703	162300	111503215	2830	2830	2830	2830	51
183	20240703	162200	111503215	2830	2830	2830	2830	0
184	20240703	162100	111503215	2830	2830	2830	2830	0
185	20240703	162000	111503215	2830	2830	2830	2830	0
186	20240703	161900	111503215	2830	2830	2830	2830	0
187	20240703	161800	111503215	2830	2830	2830	2830	0
188	20240703	161700	111503215	2830	2830	2830	2830	0
189	20240703	161600	111503215	2830	2830	2830	2830	0
190	20240703	161500	111503215	2830	2830	2830	2830	0
191	20240703	161400	111503215	2830	2830	2830	2830	0
192	20240703	161300	111503215	2830	2830	2830	2830	0
193	20240703	161200	111503215	2830	2830	2830	2830	0
194	20240703	161100	111503215	2830	2830	2830	2830	0
195	20240703	161000	111503215	2830	2830	2830	2830	0
196	20240703	160900	111503215	2830	2830	2830	2830	0
197	20240703	160800	111503215	2830	2830	2830	2830	0
198	20240703	160700	111503215	2830	2830	2830	2830	0
199	20240703	160600	111503215	2830	2830	2830	2830	0
200	20240703	160500	111503215	2830	2830	2830	2830	0
201	20240703	160400	111503215	2830	2830	2830	2830	0
202	20240703	160300	111503215	2830	2830	2830	2830	0
203	20240703	160200	111503215	2830	2830	2830	2830	0
204	20240703	160100	111503215	2830	2830	2830	2830	0
205	20240703	160000	111503215	2830	2830	2830	2830	0
206	20240703	155900	111503215	2830	2830	2830	2830	0
207	20240703	155800	111503215	2830	2830	2830	2830	0
208	20240703	155700	111503215	2830	2830	2830	2830	0
209	20240703	155600	111503215	2830	2830	2830	2830	0
210	20240703	155500	111503215	2830	2830	2830	2830	0
211	20240703	155400	111503215	2830	2830	2830	2830	0
212	20240703	155300	111503215	2830	2830	2830	2830	51
213	20240703	155200	111503215	2830	2830	2830	2830	0
214	20240703	155100	111503215	2830	2830	2830	2830	0
215	20240703	155000	111503215	2830	2830	2830	2830	0
216	20240703	154900	111503215	2830	2830	2830	2830	0
217	20240703	154800	111503215	2830	2830	2830	2830	0
218	20240703	154700	111503215	2830	2830	2830	2830	0
219	20240703	154600	111503215	2830	2830	2830	2830	0
220	20240703	154500	111503215	2830	2830	2830	2830	0
221	20240703	154400	111503215	2830	2830	2830	2830	0
222	20240703	154300	111503215	2830	2830	2830	2830	0
223	20240703	154200	111503215	2830	2830	2830	2830	0
224	20240703	154100	111503215	2830	2830	2830	2830	0
225	20240703	154000	111503215	2830	2830	2830	2830	0
226	20240703	153900	111503215	2830	2830	2830	2830	0
227	20240703	153800	111503215	2830	2830	2830	2830	0
228	20240703	153700	111503215	2830	2830	2830	2830	0
229	20240703	153600	111503215	2830	2830	2830	2830	0
230	20240703	153500	111503215	2830	2830	2830	2830	0
231	20240703	153400	111503215	2830	2830	2830	2830	0
232	20240703	153300	111503215	2830	2830	2830	2830	0
233	20240703	153200	111503215	2830	2830	2830	2830	0
234	20240703	153100	111503215	2830	2830	2830	2830	0
235	20240703	153000	111503215	2830	2830	2830	2830	51
236	20240703	152900	111358885	2830	2830	2830	2830	0
237	20240703	152800	111358885	2830	2830	2830	2830	0
238	20240703	152700	111358885	2830	2830	2830	2830	0
239	20240703	152600	111358885	2830	2830	2830	2830	0
240	20240703	152500	111358885	2830	2830	2830	2830	0
241	20240703	152400	111358885	2830	2830	2830	2830	0
242	20240703	152300	111358885	2830	2830	2830	2830	0
243	20240703	152200	111358885	2830	2830	2830	2830	0
244	20240703	152100	111358885	2830	2830	2830	2830	0
245	20240703	152000	111358885	2830	2830	2830	2830	0
246	20240703	151900	111358885	2830	2820	2830	2820	136
247	20240703	151800	110975005	2830	2825	2830	2825	702
248	20240703	151700	108991850	2830	2825	2830	2820	80
249	20240703	151600	108766230	2820	2825	2825	2820	2240
250	20240703	151500	102446420	2830	2830	2830	2830	3
251	20240703	151400	102437930	2830	2830	2830	2830	0
252	20240703	151300	102437930	2830	2830	2830	2830	0
253	20240703	151200	102437930	2830	2830	2830	2830	0
254	20240703	151100	102437930	2830	2830	2830	2830	43
255	20240703	151000	102316240	2830	2830	2830	2825	22
256	20240703	150900	102253990	2830	2830	2830	2825	22
257	20240703	150800	102191780	2830	2830	2830	2830	0
258	20240703	150700	102191780	2830	2830	2830	2830	2
259	20240703	150600	102186120	2835	2835	2835	2835	0
260	20240703	150500	102186120	2835	2835	2835	2835	0
261	20240703	150400	102186120	2835	2830	2835	2825	1001
262	20240703	150300	99354815	2840	2840	2840	2840	0
263	20240703	150200	99354815	2840	2840	2840	2840	0
264	20240703	150100	99354815	2840	2840	2840	2840	0
265	20240703	150000	99354815	2840	2840	2840	2840	1
266	20240703	145900	99351975	2830	2830	2830	2830	0
267	20240703	145800	99351975	2830	2830	2830	2830	50
268	20240703	145700	99210475	2840	2840	2840	2840	0
269	20240703	145600	99210475	2840	2840	2840	2840	5
270	20240703	145500	99196275	2840	2840	2840	2840	0
271	20240703	145400	99196275	2840	2840	2840	2840	0
272	20240703	145300	99196275	2840	2840	2840	2840	0
273	20240703	145200	99196275	2840	2840	2840	2835	13
274	20240703	145100	99159375	2840	2835	2840	2835	100
275	20240703	145000	98875650	2835	2835	2835	2835	0
276	20240703	144900	98875650	2835	2835	2835	2835	0
277	20240703	144800	98875650	2835	2835	2835	2835	4
278	20240703	144700	98864310	2835	2835	2835	2835	0
279	20240703	144600	98864310	2835	2835	2835	2835	0
280	20240703	144500	98864310	2835	2835	2835	2835	12
281	20240703	144400	98830290	2835	2835	2835	2835	0
282	20240703	144300	98830290	2835	2835	2835	2835	0
283	20240703	144200	98830290	2835	2835	2835	2835	0
284	20240703	144100	98830290	2835	2835	2835	2835	0
285	20240703	144000	98830290	2835	2835	2835	2835	0
286	20240703	143900	98830290	2835	2835	2835	2835	0
287	20240703	143800	98830290	2835	2835	2835	2835	0
288	20240703	143700	98830290	2835	2835	2835	2835	0
289	20240703	143600	98830290	2835	2835	2835	2835	4
290	20240703	143500	98818950	2835	2835	2835	2835	0
291	20240703	143400	98818950	2835	2835	2835	2835	0
292	20240703	143300	98818950	2835	2835	2835	2835	5
293	20240703	143200	98804775	2825	2840	2840	2825	5500
294	20240703	143100	83223695	2845	2845	2845	2845	0
295	20240703	143000	83223695	2845	2845	2845	2845	0
296	20240703	142900	83223695	2845	2845	2845	2845	0
297	20240703	142800	83223695	2845	2845	2845	2845	0
298	20240703	142700	83223695	2845	2845	2845	2845	0
299	20240703	142600	83223695	2845	2845	2845	2845	0
300	20240703	142500	83223695	2845	2845	2845	2845	0
301	20240703	142400	83223695	2845	2845	2845	2845	0
302	20240703	142300	83223695	2845	2845	2845	2845	0
303	20240703	142200	83223695	2845	2845	2845	2845	0
304	20240703	142100	83223695	2845	2845	2845	2845	0
305	20240703	142000	83223695	2845	2845	2845	2845	10
306	20240703	141900	83195245	2845	2845	2845	2845	0
307	20240703	141800	83195245	2845	2845	2845	2845	0
308	20240703	141700	83195245	2845	2845	2845	2845	0
309	20240703	141600	83195245	2845	2845	2845	2845	0
310	20240703	141500	83195245	2845	2845	2845	2845	0
311	20240703	141400	83195245	2845	2845	2845	2845	4
312	20240703	141300	83183865	2845	2845	2845	2845	0
313	20240703	141200	83183865	2845	2845	2845	2845	0
314	20240703	141100	83183865	2845	2845	2845	2845	0
315	20240703	141000	83183865	2845	2845	2845	2845	3
316	20240703	140900	83175330	2840	2840	2840	2840	0
317	20240703	140800	83175330	2840	2840	2840	2840	0
318	20240703	140700	83175330	2840	2840	2840	2840	0
319	20240703	140600	83175330	2840	2845	2845	2840	3051
320	20240703	140500	74499815	2845	2845	2845	2845	0
321	20240703	140400	74499815	2845	2845	2845	2845	0
322	20240703	140300	74499815	2845	2850	2850	2845	20
323	20240703	140200	74442890	2855	2855	2855	2855	0
324	20240703	140100	74442890	2855	2855	2855	2855	0
325	20240703	140000	74442890	2855	2855	2855	2855	0
326	20240703	135900	74442890	2855	2855	2855	2855	15
327	20240703	135800	74400065	2855	2855	2855	2855	5
328	20240703	135700	74385790	2855	2855	2855	2855	0
329	20240703	135600	74385790	2855	2855	2855	2855	0
330	20240703	135500	74385790	2855	2855	2855	2855	0
331	20240703	135400	74385790	2855	2855	2855	2855	1
332	20240703	135300	74382935	2850	2850	2850	2850	5
333	20240703	135200	74368685	2850	2850	2850	2850	0
334	20240703	135100	74368685	2850	2850	2850	2850	0
335	20240703	135000	74368685	2850	2850	2850	2850	0
336	20240703	134900	74368685	2850	2850	2850	2850	0
337	20240703	134800	74368685	2850	2850	2850	2850	0
338	20240703	134700	74368685	2850	2850	2850	2850	0
339	20240703	134600	74368685	2850	2850	2850	2850	0
340	20240703	134500	74368685	2850	2850	2850	2850	0
341	20240703	134400	74368685	2850	2850	2850	2850	25
342	20240703	134300	74297435	2855	2855	2855	2855	0
343	20240703	134200	74297435	2855	2855	2855	2855	0
344	20240703	134100	74297435	2855	2855	2855	2855	0
345	20240703	134000	74297435	2855	2855	2855	2855	0
346	20240703	133900	74297435	2855	2855	2855	2855	0
347	20240703	133800	74297435	2855	2855	2855	2855	0
348	20240703	133700	74297435	2855	2855	2855	2855	0
349	20240703	133600	74297435	2855	2855	2855	2855	0
350	20240703	133500	74297435	2855	2855	2855	2855	0
351	20240703	133400	74297435	2855	2855	2855	2855	0
352	20240703	133300	74297435	2855	2855	2855	2855	1
353	20240703	133200	74294580	2850	2850	2850	2850	30
354	20240703	133100	74209080	2855	2855	2855	2855	0
355	20240703	133000	74209080	2855	2855	2855	2855	0
356	20240703	132900	74209080	2855	2855	2855	2855	0
357	20240703	132800	74209080	2855	2855	2855	2855	1
358	20240703	132700	74206225	2855	2855	2855	2855	1
359	20240703	132600	74203370	2855	2855	2855	2855	0
360	20240703	132500	74203370	2855	2855	2855	2855	6000
361	20240703	132400	57073370	2855	2850	2855	2850	11
362	20240703	132300	57042015	2845	2855	2855	2845	461
363	20240703	132200	55730290	2850	2855	2855	2850	11
364	20240703	132100	55698935	2855	2855	2855	2855	1830
365	20240703	132000	50474285	2850	2850	2850	2850	0
366	20240703	131900	50474285	2850	2850	2850	2850	0
367	20240703	131800	50474285	2850	2850	2850	2850	0
368	20240703	131700	50474285	2850	2850	2850	2850	0
369	20240703	131600	50474285	2850	2850	2850	2850	0
370	20240703	131500	50474285	2850	2850	2850	2850	0
371	20240703	131400	50474285	2850	2850	2850	2850	0
372	20240703	131300	50474285	2850	2850	2850	2850	0
373	20240703	131200	50474285	2850	2850	2850	2850	0
374	20240703	131100	50474285	2850	2850	2850	2850	0
375	20240703	131000	50474285	2850	2850	2850	2850	0
376	20240703	130900	50474285	2850	2850	2850	2850	0
377	20240703	130800	50474285	2850	2850	2850	2850	0
378	20240703	130700	50474285	2850	2850	2850	2850	0
379	20240703	130600	50474285	2850	2850	2850	2850	0
380	20240703	130500	50474285	2850	2850	2850	2850	0
381	20240703	130400	50474285	2850	2850	2850	2850	200
382	20240703	130300	49904285	2850	2850	2850	2850	0
383	20240703	130200	49904285	2850	2850	2850	2850	35
384	20240703	130100	49804535	2850	2850	2850	2850	362
385	20240703	130000	48772835	2850	2850	2850	2850	1
386	20240703	125900	48769985	2850	2850	2850	2850	10
387	20240703	125800	48741485	2850	2850	2850	2850	0
388	20240703	125700	48741485	2850	2850	2850	2850	0
389	20240703	125600	48741485	2850	2850	2850	2850	0
390	20240703	125500	48741485	2850	2850	2850	2850	0
391	20240703	125400	48741485	2850	2850	2850	2850	4
392	20240703	125300	48730085	2850	2850	2850	2850	0
393	20240703	125200	48730085	2850	2850	2850	2850	0
394	20240703	125100	48730085	2850	2850	2850	2850	20
395	20240703	125000	48673085	2850	2850	2850	2850	286
396	20240703	124900	47857985	2850	2850	2850	2850	195
397	20240703	124800	47302235	2850	2850	2850	2850	0
398	20240703	124700	47302235	2850	2850	2850	2850	1
399	20240703	124600	47299385	2845	2845	2845	2845	0
400	20240703	124500	47299385	2845	2845	2845	2845	0
401	20240703	124400	47299385	2845	2845	2845	2845	0
402	20240703	124300	47299385	2845	2845	2845	2845	0
403	20240703	124200	47299385	2845	2845	2845	2845	0
404	20240703	124100	47299385	2845	2845	2845	2845	0
405	20240703	124000	47299385	2845	2845	2845	2845	0
406	20240703	123900	47299385	2845	2845	2845	2845	1
407	20240703	123800	47296540	2845	2845	2845	2845	201
408	20240703	123700	46724695	2845	2845	2845	2845	1
409	20240703	123600	46721850	2845	2845	2845	2845	0
410	20240703	123500	46721850	2845	2845	2845	2845	0
411	20240703	123400	46721850	2845	2845	2845	2845	0
412	20240703	123300	46721850	2845	2845	2845	2845	0
413	20240703	123200	46721850	2845	2845	2845	2845	0
414	20240703	123100	46721850	2845	2845	2845	2845	0
415	20240703	123000	46721850	2845	2845	2845	2845	0
416	20240703	122900	46721850	2845	2845	2845	2845	0
417	20240703	122800	46721850	2845	2845	2845	2845	0
418	20240703	122700	46721850	2845	2845	2845	2845	0
419	20240703	122600	46721850	2845	2845	2845	2845	0
420	20240703	122500	46721850	2845	2845	2845	2845	0
421	20240703	122400	46721850	2845	2845	2845	2845	0
422	20240703	122300	46721850	2845	2845	2845	2845	80
423	20240703	122200	46494250	2850	2850	2850	2850	0
424	20240703	122100	46494250	2850	2850	2850	2850	0
425	20240703	122000	46494250	2850	2850	2850	2850	0
426	20240703	121900	46494250	2850	2850	2850	2850	0
427	20240703	121800	46494250	2850	2850	2850	2850	0
428	20240703	121700	46494250	2850	2855	2855	2850	571
429	20240703	121600	44864400	2850	2850	2850	2850	0
430	20240703	121500	44864400	2850	2850	2850	2850	0
431	20240703	121400	44864400	2850	2850	2850	2850	0
432	20240703	121300	44864400	2850	2850	2850	2850	0
433	20240703	121200	44864400	2850	2850	2850	2850	0
434	20240703	121100	44864400	2850	2850	2850	2850	0
435	20240703	121000	44864400	2850	2850	2850	2850	0
436	20240703	120900	44864400	2850	2850	2850	2850	0
437	20240703	120800	44864400	2850	2850	2850	2850	0
438	20240703	120700	44864400	2850	2850	2850	2850	0
439	20240703	120600	44864400	2850	2850	2850	2850	0
440	20240703	120500	44864400	2850	2850	2850	2850	0
441	20240703	120400	44864400	2850	2850	2850	2850	0
442	20240703	120300	44864400	2850	2850	2850	2850	0
443	20240703	120200	44864400	2850	2850	2850	2850	0
444	20240703	120100	44864400	2850	2850	2850	2850	0
445	20240703	120000	44864400	2850	2850	2850	2850	0
446	20240703	115900	44864400	2850	2850	2850	2850	0
447	20240703	115800	44864400	2850	2850	2850	2850	0
448	20240703	115700	44864400	2850	2850	2850	2850	0
449	20240703	115600	44864400	2850	2850	2850	2850	2
450	20240703	115500	44858700	2845	2845	2845	2845	1
451	20240703	115400	44855855	2850	2850	2850	2850	2
452	20240703	115300	44850155	2855	2855	2855	2855	1
453	20240703	115200	44847300	2845	2845	2845	2845	0
454	20240703	115100	44847300	2845	2845	2845	2845	0
455	20240703	115000	44847300	2845	2845	2845	2845	0
456	20240703	114900	44847300	2845	2845	2845	2845	0
457	20240703	114800	44847300	2845	2845	2845	2845	0
458	20240703	114700	44847300	2845	2850	2850	2845	2845
459	20240703	114600	36748940	2855	2855	2855	2855	0
460	20240703	114500	36748940	2855	2855	2855	2855	0
461	20240703	114400	36748940	2855	2855	2855	2855	7
462	20240703	114300	36728955	2855	2855	2855	2855	0
463	20240703	114200	36728955	2855	2855	2855	2855	1
464	20240703	114100	36726100	2850	2850	2850	2850	0
465	20240703	114000	36726100	2850	2850	2850	2850	0
466	20240703	113900	36726100	2850	2850	2850	2850	0
467	20240703	113800	36726100	2850	2850	2850	2850	0
468	20240703	113700	36726100	2850	2850	2850	2850	0
469	20240703	113600	36726100	2850	2850	2850	2850	0
470	20240703	113500	36726100	2850	2850	2850	2850	0
471	20240703	113400	36726100	2850	2850	2850	2850	0
472	20240703	113300	36726100	2850	2850	2850	2850	10
473	20240703	113200	36697600	2850	2850	2850	2850	0
474	20240703	113100	36697600	2850	2850	2850	2850	0
475	20240703	113000	36697600	2850	2850	2850	2850	0
476	20240703	112900	36697600	2850	2850	2850	2850	300
477	20240703	112800	35842600	2855	2855	2855	2855	0
478	20240703	112700	35842600	2855	2855	2855	2855	0
479	20240703	112600	35842600	2855	2855	2855	2855	0
480	20240703	112500	35842600	2855	2855	2855	2855	0
481	20240703	112400	35842600	2855	2855	2855	2855	0
482	20240703	112300	35842600	2855	2855	2855	2855	0
483	20240703	112200	35842600	2855	2855	2855	2855	0
484	20240703	112100	35842600	2855	2855	2855	2855	0
485	20240703	112000	35842600	2855	2855	2855	2855	0
486	20240703	111900	35842600	2855	2845	2855	2845	501
487	20240703	111800	34417245	2850	2850	2850	2850	289
488	20240703	111700	33593595	2850	2850	2850	2850	0
489	20240703	111600	33593595	2850	2850	2850	2850	246
490	20240703	111500	32892495	2850	2850	2850	2850	0
491	20240703	111400	32892495	2850	2850	2850	2850	0
492	20240703	111300	32892495	2850	2850	2850	2850	10
493	20240703	111200	32863995	2850	2850	2850	2850	0
494	20240703	111100	32863995	2850	2850	2850	2850	0
495	20240703	111000	32863995	2850	2850	2850	2850	244
496	20240703	110900	32168595	2855	2855	2855	2855	0
497	20240703	110800	32168595	2855	2855	2855	2855	0
498	20240703	110700	32168595	2855	2855	2855	2855	1
499	20240703	110600	32165740	2850	2860	2860	2850	7366
500	20240703	110500	11139560	2860	2860	2860	2860	0
501	20240703	110400	11139560	2860	2860	2860	2860	0
502	20240703	110300	11139560	2860	2860	2860	2860	0
503	20240703	110200	11139560	2860	2865	2865	2860	753
504	20240703	110100	8985870	2865	2865	2865	2865	0
505	20240703	110000	8985870	2865	2865	2865	2865	0
506	20240703	105900	8985870	2865	2865	2865	2865	0
507	20240703	105800	8985870	2865	2865	2865	2865	4
508	20240703	105700	8974410	2860	2860	2860	2860	0
509	20240703	105600	8974410	2860	2860	2860	2860	0
510	20240703	105500	8974410	2860	2860	2860	2860	1
511	20240703	105400	8971550	2860	2860	2860	2860	0
512	20240703	105300	8971550	2860	2860	2860	2860	0
513	20240703	105200	8971550	2860	2860	2860	2860	0
514	20240703	105100	8971550	2860	2860	2860	2860	0
515	20240703	105000	8971550	2860	2860	2860	2860	0
516	20240703	104900	8971550	2860	2860	2860	2860	100
517	20240703	104800	8685550	2860	2860	2860	2860	0
518	20240703	104700	8685550	2860	2860	2860	2860	0
519	20240703	104600	8685550	2860	2860	2860	2860	0
520	20240703	104500	8685550	2860	2860	2860	2860	0
521	20240703	104400	8685550	2860	2860	2860	2860	6
522	20240703	104300	8668390	2865	2865	2865	2865	0
523	20240703	104200	8668390	2865	2865	2865	2865	0
524	20240703	104100	8668390	2865	2865	2865	2865	0
525	20240703	104000	8668390	2865	2865	2865	2865	0
526	20240703	103900	8668390	2865	2865	2865	2865	0
527	20240703	103800	8668390	2865	2865	2865	2865	0
528	20240703	103700	8668390	2865	2865	2865	2865	0
529	20240703	103600	8668390	2865	2865	2865	2865	0
530	20240703	103500	8668390	2865	2865	2865	2865	0
531	20240703	103400	8668390	2865	2865	2865	2865	0
532	20240703	103300	8668390	2865	2865	2865	2865	1
533	20240703	103200	8665525	2855	2855	2855	2855	0
534	20240703	103100	8665525	2855	2855	2855	2855	0
535	20240703	103000	8665525	2855	2855	2855	2855	0
536	20240703	102900	8665525	2855	2855	2855	2855	80
537	20240703	102800	8437125	2865	2865	2865	2865	0
538	20240703	102700	8437125	2865	2865	2865	2865	0
539	20240703	102600	8437125	2865	2865	2865	2865	0
540	20240703	102500	8437125	2865	2865	2865	2865	0
541	20240703	102400	8437125	2865	2865	2865	2865	2
542	20240703	102300	8431395	2865	2865	2865	2865	1
543	20240703	102200	8428530	2855	2860	2860	2855	960
544	20240703	102100	5685410	2870	2870	2870	2870	0
545	20240703	102000	5685410	2870	2870	2870	2870	0
546	20240703	101900	5685410	2870	2870	2870	2870	0
547	20240703	101800	5685410	2870	2870	2870	2870	0
548	20240703	101700	5685410	2870	2870	2870	2870	0
549	20240703	101600	5685410	2870	2870	2870	2870	2
550	20240703	101500	5679670	2860	2860	2860	2860	0
551	20240703	101400	5679670	2860	2860	2860	2860	0
552	20240703	101300	5679670	2860	2860	2860	2860	1214
553	20240703	101200	2207630	2860	2860	2860	2860	0
554	20240703	101100	2207630	2860	2860	2860	2860	0
555	20240703	101000	2207630	2860	2860	2860	2860	0
556	20240703	100900	2207630	2860	2860	2860	2860	0
557	20240703	100800	2207630	2860	2860	2860	2860	0
558	20240703	100700	2207630	2860	2860	2860	2860	0
559	20240703	100600	2207630	2860	2860	2860	2860	0
560	20240703	100500	2207630	2860	2860	2860	2860	0
561	20240703	100400	2207630	2860	2860	2860	2860	0
562	20240703	100300	2207630	2860	2860	2860	2860	0
563	20240703	100200	2207630	2860	2860	2860	2860	0
564	20240703	100100	2207630	2860	2860	2860	2860	10
565	20240703	100000	2179030	2870	2870	2870	2870	0
566	20240703	095900	2179030	2870	2870	2870	2870	0
567	20240703	095800	2179030	2870	2870	2870	2870	0
568	20240703	095700	2179030	2870	2870	2870	2870	3
569	20240703	095600	2170420	2870	2870	2870	2870	0
570	20240703	095500	2170420	2870	2870	2870	2870	0
571	20240703	095400	2170420	2870	2870	2870	2870	0
572	20240703	095300	2170420	2870	2870	2870	2870	0
573	20240703	095200	2170420	2870	2870	2870	2870	0
574	20240703	095100	2170420	2870	2870	2870	2870	31
575	20240703	095000	2081450	2870	2870	2870	2870	0
576	20240703	094900	2081450	2870	2870	2870	2870	0
577	20240703	094800	2081450	2870	2870	2870	2870	3
578	20240703	094700	2072840	2870	2870	2870	2870	2
579	20240703	094600	2067100	2860	2860	2860	2860	0
580	20240703	094500	2067100	2860	2860	2860	2860	344
581	20240703	094400	1083260	2870	2870	2870	2870	0
582	20240703	094300	1083260	2870	2870	2870	2870	2
583	20240703	094200	1077520	2870	2870	2870	2870	1
584	20240703	094100	1074650	2870	2870	2870	2870	1
585	20240703	094000	1071780	2870	2870	2870	2870	16
586	20240703	093900	1025860	2870	2870	2870	2870	0
587	20240703	093800	1025860	2870	2870	2870	2870	0
588	20240703	093700	1025860	2870	2870	2870	2870	2
589	20240703	093600	1020120	2870	2870	2870	2870	0
590	20240703	093500	1020120	2870	2870	2870	2870	1
591	20240703	093400	1017250	2865	2865	2865	2865	0
592	20240703	093300	1017250	2865	2865	2865	2865	0
593	20240703	093200	1017250	2865	2865	2865	2865	1
594	20240703	093100	1014385	2870	2870	2870	2870	0
595	20240703	093000	1014385	2870	2870	2870	2870	0
596	20240703	092900	1014385	2870	2870	2870	2870	15
597	20240703	092800	971335	2865	2865	2865	2865	0
598	20240703	092700	971335	2865	2865	2865	2865	0
599	20240703	092600	971335	2865	2865	2865	2865	0
600	20240703	092500	971335	2865	2865	2865	2865	0
601	20240703	092400	971335	2865	2865	2865	2865	0
602	20240703	092300	971335	2865	2865	2865	2865	0
603	20240703	092200	971335	2865	2865	2865	2865	0
604	20240703	092100	971335	2865	2865	2865	2865	0
605	20240703	092000	971335	2865	2865	2865	2865	0
606	20240703	091900	971335	2865	2865	2865	2865	0
607	20240703	091800	971335	2865	2865	2865	2865	4
608	20240703	091700	959875	2870	2865	2870	2865	18
609	20240703	091600	908295	2865	2865	2865	2865	136
610	20240703	091500	518655	2875	2875	2875	2875	0
611	20240703	091400	518655	2875	2875	2875	2875	8
612	20240703	091300	495655	2875	2875	2875	2875	24
613	20240703	091200	426655	2875	2875	2875	2875	8
614	20240703	091100	403655	2900	2900	2900	2900	0
615	20240703	091000	403655	2900	2900	2900	2900	0
616	20240703	090900	403655	2900	2900	2900	2900	0
617	20240703	090800	403655	2900	2900	2900	2900	0
618	20240703	090700	403655	2900	2895	2900	2895	27
619	20240703	090600	325480	2855	2855	2855	2855	0
620	20240703	090500	325480	2855	2860	2860	2855	102
621	20240703	090400	34260	2855	2855	2855	2855	0
622	20240703	090300	34260	2855	2855	2855	2855	0
623	20240703	090200	34260	2855	2855	2855	2855	0
624	20240703	090100	34260	2855	2855	2855	2855	0
625	20240703	090000	34260	2855	2855	2855	2855	12