KissMeData/052790/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193800	225189460	8580	8580	8580	8580	1558
3	20240701	193700	225189460	8580	8580	8580	8580	0
4	20240701	193600	225189460	8580	8580	8580	8580	0
5	20240701	193500	225189460	8580	8580	8580	8580	0
6	20240701	193400	225189460	8580	8580	8580	8580	0
7	20240701	193300	225189460	8580	8580	8580	8580	0
8	20240701	193200	225189460	8580	8580	8580	8580	0
9	20240701	193100	225189460	8580	8580	8580	8580	0
10	20240701	193000	225189460	8580	8580	8580	8580	0
11	20240701	192900	225189460	8580	8580	8580	8580	0
12	20240701	192800	225189460	8580	8580	8580	8580	0
13	20240701	192700	225189460	8580	8580	8580	8580	0
14	20240701	192600	225189460	8580	8580	8580	8580	0
15	20240701	192500	225189460	8580	8580	8580	8580	0
16	20240701	192400	225189460	8580	8580	8580	8580	0
17	20240701	192300	225189460	8580	8580	8580	8580	0
18	20240701	192200	225189460	8580	8580	8580	8580	0
19	20240701	192100	225189460	8580	8580	8580	8580	0
20	20240701	192000	225189460	8580	8580	8580	8580	0
21	20240701	191900	225189460	8580	8580	8580	8580	0
22	20240701	191800	225189460	8580	8580	8580	8580	0
23	20240701	191700	225189460	8580	8580	8580	8580	0
24	20240701	191600	225189460	8580	8580	8580	8580	0
25	20240701	191500	225189460	8580	8580	8580	8580	0
26	20240701	191400	225189460	8580	8580	8580	8580	0
27	20240701	191300	225189460	8580	8580	8580	8580	0
28	20240701	191200	225189460	8580	8580	8580	8580	0
29	20240701	191100	225189460	8580	8580	8580	8580	0
30	20240701	191000	225189460	8580	8580	8580	8580	0
31	20240701	190900	225189460	8580	8580	8580	8580	0
32	20240701	190800	225189460	8580	8580	8580	8580	1558
33	20240701	190700	225189460	8580	8580	8580	8580	0
34	20240701	190600	225189460	8580	8580	8580	8580	0
35	20240701	190500	225189460	8580	8580	8580	8580	0
36	20240701	190400	225189460	8580	8580	8580	8580	0
37	20240701	190300	225189460	8580	8580	8580	8580	0
38	20240701	190200	225189460	8580	8580	8580	8580	0
39	20240701	190100	225189460	8580	8580	8580	8580	0
40	20240701	190000	225189460	8580	8580	8580	8580	0
41	20240701	185900	225189460	8580	8580	8580	8580	0
42	20240701	185800	225189460	8580	8580	8580	8580	0
43	20240701	185700	225189460	8580	8580	8580	8580	0
44	20240701	185600	225189460	8580	8580	8580	8580	0
45	20240701	185500	225189460	8580	8580	8580	8580	0
46	20240701	185400	225189460	8580	8580	8580	8580	0
47	20240701	185300	225189460	8580	8580	8580	8580	0
48	20240701	185200	225189460	8580	8580	8580	8580	0
49	20240701	185100	225189460	8580	8580	8580	8580	0
50	20240701	185000	225189460	8580	8580	8580	8580	0
51	20240701	184900	225189460	8580	8580	8580	8580	0
52	20240701	184800	225189460	8580	8580	8580	8580	0
53	20240701	184700	225189460	8580	8580	8580	8580	0
54	20240701	184600	225189460	8580	8580	8580	8580	0
55	20240701	184500	225189460	8580	8580	8580	8580	0
56	20240701	184400	225189460	8580	8580	8580	8580	0
57	20240701	184300	225189460	8580	8580	8580	8580	0
58	20240701	184200	225189460	8580	8580	8580	8580	0
59	20240701	184100	225189460	8580	8580	8580	8580	0
60	20240701	184000	225189460	8580	8580	8580	8580	0
61	20240701	183900	225189460	8580	8580	8580	8580	0
62	20240701	183800	225189460	8580	8580	8580	8580	1558
63	20240701	183700	225189460	8580	8580	8580	8580	0
64	20240701	183600	225189460	8580	8580	8580	8580	0
65	20240701	183500	225189460	8580	8580	8580	8580	0
66	20240701	183400	225189460	8580	8580	8580	8580	0
67	20240701	183300	225189460	8580	8580	8580	8580	0
68	20240701	183200	225189460	8580	8580	8580	8580	0
69	20240701	183100	225189460	8580	8580	8580	8580	0
70	20240701	183000	225189460	8580	8580	8580	8580	0
71	20240701	182900	225189460	8580	8580	8580	8580	0
72	20240701	182800	225189460	8580	8580	8580	8580	0
73	20240701	182700	225189460	8580	8580	8580	8580	0
74	20240701	182600	225189460	8580	8580	8580	8580	0
75	20240701	182500	225189460	8580	8580	8580	8580	0
76	20240701	182400	225189460	8580	8580	8580	8580	0
77	20240701	182300	225189460	8580	8580	8580	8580	0
78	20240701	182200	225189460	8580	8580	8580	8580	0
79	20240701	182100	225189460	8580	8580	8580	8580	0
80	20240701	182000	225189460	8580	8580	8580	8580	0
81	20240701	181900	225189460	8580	8580	8580	8580	0
82	20240701	181800	225189460	8580	8580	8580	8580	0
83	20240701	181700	225189460	8580	8580	8580	8580	0
84	20240701	181600	225189460	8580	8580	8580	8580	0
85	20240701	181500	225189460	8580	8580	8580	8580	0
86	20240701	181400	225189460	8580	8580	8580	8580	0
87	20240701	181300	225189460	8580	8580	8580	8580	0
88	20240701	181200	225189460	8580	8580	8580	8580	0
89	20240701	181100	225189460	8580	8580	8580	8580	0
90	20240701	181000	225189460	8580	8580	8580	8580	0
91	20240701	180900	225189460	8580	8580	8580	8580	0
92	20240701	180800	225189460	8580	8580	8580	8580	1558
93	20240701	180700	225189460	8580	8580	8580	8580	0
94	20240701	180600	225189460	8580	8580	8580	8580	0
95	20240701	180500	225189460	8580	8580	8580	8580	0
96	20240701	180400	225189460	8580	8580	8580	8580	0
97	20240701	180300	225189460	8580	8580	8580	8580	0
98	20240701	180200	225189460	8580	8580	8580	8580	0
99	20240701	180100	225189460	8580	8580	8580	8580	0
100	20240701	180000	225189460	8580	8580	8580	8580	0
101	20240701	175900	225189460	8580	8580	8580	8580	0
102	20240701	175800	225189460	8580	8580	8580	8580	0
103	20240701	175700	225189460	8580	8580	8580	8580	0
104	20240701	175600	225189460	8580	8580	8580	8580	0
105	20240701	175500	225189460	8580	8580	8580	8580	0
106	20240701	175400	225189460	8580	8580	8580	8580	0
107	20240701	175300	225189460	8580	8580	8580	8580	0
108	20240701	175200	225189460	8580	8580	8580	8580	0
109	20240701	175100	225189460	8580	8580	8580	8580	0
110	20240701	175000	225189460	8580	8580	8580	8580	0
111	20240701	174900	225189460	8580	8580	8580	8580	0
112	20240701	174800	225189460	8580	8580	8580	8580	0
113	20240701	174700	225189460	8580	8580	8580	8580	0
114	20240701	174600	225189460	8580	8580	8580	8580	0
115	20240701	174500	225189460	8580	8580	8580	8580	0
116	20240701	174400	225189460	8580	8580	8580	8580	0
117	20240701	174300	225189460	8580	8580	8580	8580	0
118	20240701	174200	225189460	8580	8580	8580	8580	0
119	20240701	174100	225189460	8580	8580	8580	8580	0
120	20240701	174000	225189460	8580	8580	8580	8580	0
121	20240701	173900	225189460	8580	8580	8580	8580	0
122	20240701	173800	225189460	8580	8580	8580	8580	1558
123	20240701	173700	225189460	8580	8580	8580	8580	0
124	20240701	173600	225189460	8580	8580	8580	8580	0
125	20240701	173500	225189460	8580	8580	8580	8580	0
126	20240701	173400	225189460	8580	8580	8580	8580	0
127	20240701	173300	225189460	8580	8580	8580	8580	0
128	20240701	173200	225189460	8580	8580	8580	8580	0
129	20240701	173100	225189460	8580	8580	8580	8580	0
130	20240701	173000	225189460	8580	8580	8580	8580	0
131	20240701	172900	225189460	8580	8580	8580	8580	0
132	20240701	172800	225189460	8580	8580	8580	8580	0
133	20240701	172700	225189460	8580	8580	8580	8580	0
134	20240701	172600	225189460	8580	8580	8580	8580	0
135	20240701	172500	225189460	8580	8580	8580	8580	0
136	20240701	172400	225189460	8580	8580	8580	8580	0
137	20240701	172300	225189460	8580	8580	8580	8580	0
138	20240701	172200	225189460	8580	8580	8580	8580	0
139	20240701	172100	225189460	8580	8580	8580	8580	0
140	20240701	172000	225189460	8580	8580	8580	8580	0
141	20240701	171900	225189460	8580	8580	8580	8580	0
142	20240701	171800	225189460	8580	8580	8580	8580	0
143	20240701	171700	225189460	8580	8580	8580	8580	0
144	20240701	171600	225189460	8580	8580	8580	8580	0
145	20240701	171500	225189460	8580	8580	8580	8580	0
146	20240701	171400	225189460	8580	8580	8580	8580	0
147	20240701	171300	225189460	8580	8580	8580	8580	0
148	20240701	171200	225189460	8580	8580	8580	8580	0
149	20240701	171100	225189460	8580	8580	8580	8580	0
150	20240701	171000	225189460	8580	8580	8580	8580	0
151	20240701	170900	225189460	8580	8580	8580	8580	0
152	20240701	170800	225189460	8580	8580	8580	8580	1558
153	20240701	170700	225189460	8580	8580	8580	8580	0
154	20240701	170600	225189460	8580	8580	8580	8580	0
155	20240701	170500	225189460	8580	8580	8580	8580	0
156	20240701	170400	225189460	8580	8580	8580	8580	0
157	20240701	170300	225189460	8580	8580	8580	8580	0
158	20240701	170200	225189460	8580	8580	8580	8580	0
159	20240701	170100	225189460	8580	8580	8580	8580	0
160	20240701	170000	225189460	8580	8580	8580	8580	0
161	20240701	165900	225189460	8580	8580	8580	8580	0
162	20240701	165800	225189460	8580	8580	8580	8580	0
163	20240701	165700	225189460	8580	8580	8580	8580	0
164	20240701	165600	225189460	8580	8580	8580	8580	0
165	20240701	165500	225189460	8580	8580	8580	8580	0
166	20240701	165400	225189460	8580	8580	8580	8580	0
167	20240701	165300	225189460	8580	8580	8580	8580	0
168	20240701	165200	225189460	8580	8580	8580	8580	0
169	20240701	165100	225189460	8580	8580	8580	8580	0
170	20240701	165000	225189460	8580	8580	8580	8580	0
171	20240701	164900	225189460	8580	8580	8580	8580	0
172	20240701	164800	225189460	8580	8580	8580	8580	0
173	20240701	164700	225189460	8580	8580	8580	8580	0
174	20240701	164600	225189460	8580	8580	8580	8580	0
175	20240701	164500	225189460	8580	8580	8580	8580	0
176	20240701	164400	225189460	8580	8580	8580	8580	0
177	20240701	164300	225189460	8580	8580	8580	8580	0
178	20240701	164200	225189460	8580	8580	8580	8580	0
179	20240701	164100	225189460	8580	8580	8580	8580	0
180	20240701	164000	225189460	8580	8580	8580	8580	0
181	20240701	163900	225189460	8580	8580	8580	8580	0
182	20240701	163800	225189460	8580	8580	8580	8580	1558
183	20240701	163700	225189460	8580	8580	8580	8580	0
184	20240701	163600	225189460	8580	8580	8580	8580	0
185	20240701	163500	225189460	8580	8580	8580	8580	0
186	20240701	163400	225189460	8580	8580	8580	8580	0
187	20240701	163300	225189460	8580	8580	8580	8580	0
188	20240701	163200	225189460	8580	8580	8580	8580	0
189	20240701	163100	225189460	8580	8580	8580	8580	0
190	20240701	163000	225189460	8580	8580	8580	8580	0
191	20240701	162900	225189460	8580	8580	8580	8580	0
192	20240701	162800	225189460	8580	8580	8580	8580	0
193	20240701	162700	225189460	8580	8580	8580	8580	0
194	20240701	162600	225189460	8580	8580	8580	8580	0
195	20240701	162500	225189460	8580	8580	8580	8580	0
196	20240701	162400	225189460	8580	8580	8580	8580	0
197	20240701	162300	225189460	8580	8580	8580	8580	0
198	20240701	162200	225189460	8580	8580	8580	8580	0
199	20240701	162100	225189460	8580	8580	8580	8580	0
200	20240701	162000	225189460	8580	8580	8580	8580	0
201	20240701	161900	225189460	8580	8580	8580	8580	0
202	20240701	161800	225189460	8580	8580	8580	8580	0
203	20240701	161700	225189460	8580	8580	8580	8580	0
204	20240701	161600	225189460	8580	8580	8580	8580	0
205	20240701	161500	225189460	8580	8580	8580	8580	0
206	20240701	161400	225189460	8580	8580	8580	8580	0
207	20240701	161300	225189460	8580	8580	8580	8580	0
208	20240701	161200	225189460	8580	8580	8580	8580	0
209	20240701	161100	225189460	8580	8580	8580	8580	0
210	20240701	161000	225189460	8580	8580	8580	8580	0
211	20240701	160900	225189460	8580	8580	8580	8580	0
212	20240701	160800	225189460	8580	8580	8580	8580	1558
213	20240701	160700	225189460	8580	8580	8580	8580	0
214	20240701	160600	225189460	8580	8580	8580	8580	0
215	20240701	160500	225189460	8580	8580	8580	8580	0
216	20240701	160400	225189460	8580	8580	8580	8580	0
217	20240701	160300	225189460	8580	8580	8580	8580	0
218	20240701	160200	225189460	8580	8580	8580	8580	0
219	20240701	160100	225189460	8580	8580	8580	8580	0
220	20240701	160000	225189460	8580	8580	8580	8580	0
221	20240701	155900	225189460	8580	8580	8580	8580	0
222	20240701	155800	225189460	8580	8580	8580	8580	0
223	20240701	155700	225189460	8580	8580	8580	8580	0
224	20240701	155600	225189460	8580	8580	8580	8580	0
225	20240701	155500	225189460	8580	8580	8580	8580	0
226	20240701	155400	225189460	8580	8580	8580	8580	0
227	20240701	155300	225189460	8580	8580	8580	8580	0
228	20240701	155200	225189460	8580	8580	8580	8580	0
229	20240701	155100	225189460	8580	8580	8580	8580	0
230	20240701	155000	225189460	8580	8580	8580	8580	0
231	20240701	154900	225189460	8580	8580	8580	8580	0
232	20240701	154800	225189460	8580	8580	8580	8580	0
233	20240701	154700	225189460	8580	8580	8580	8580	0
234	20240701	154600	225189460	8580	8580	8580	8580	0
235	20240701	154500	225189460	8580	8580	8580	8580	0
236	20240701	154400	225189460	8580	8580	8580	8580	0
237	20240701	154300	225189460	8580	8580	8580	8580	0
238	20240701	154200	225189460	8580	8580	8580	8580	0
239	20240701	154100	225189460	8580	8580	8580	8580	0
240	20240701	154000	225189460	8580	8580	8580	8580	0
241	20240701	153900	225189460	8580	8580	8580	8580	0
242	20240701	153800	225189460	8580	8580	8580	8580	1558
243	20240701	153700	225189460	8580	8580	8580	8580	0
244	20240701	153600	225189460	8580	8580	8580	8580	0
245	20240701	153500	225189460	8580	8580	8580	8580	0
246	20240701	153400	225189460	8580	8580	8580	8580	0
247	20240701	153300	225189460	8580	8580	8580	8580	0
248	20240701	153200	225189460	8580	8580	8580	8580	0
249	20240701	153100	225189460	8580	8580	8580	8580	0
250	20240701	153000	225189460	8580	8580	8580	8580	1558
251	20240701	152900	211821820	8640	8640	8640	8640	0
252	20240701	152800	211821820	8640	8640	8640	8640	0
253	20240701	152700	211821820	8640	8640	8640	8640	0
254	20240701	152600	211821820	8640	8640	8640	8640	0
255	20240701	152500	211821820	8640	8640	8640	8640	0
256	20240701	152400	211821820	8640	8640	8640	8640	0
257	20240701	152300	211821820	8640	8640	8640	8640	0
258	20240701	152200	211821820	8640	8640	8640	8640	0
259	20240701	152100	211821820	8640	8640	8640	8640	0
260	20240701	152000	211821820	8640	8640	8640	8640	0
261	20240701	151900	211821820	8640	8640	8640	8640	0
262	20240701	151800	211821820	8640	8640	8640	8640	0
263	20240701	151700	211821820	8640	8650	8650	8640	50
264	20240701	151600	211389810	8650	8650	8650	8650	0
265	20240701	151500	211389810	8650	8650	8660	8650	204
266	20240701	151400	209625190	8670	8650	8670	8640	252
267	20240701	151300	207442880	8690	8690	8690	8690	171
268	20240701	151200	205956890	8670	8650	8670	8650	2
269	20240701	151100	205939570	8640	8640	8640	8640	0
270	20240701	151000	205939570	8640	8640	8640	8640	101
271	20240701	150900	205066930	8640	8560	8640	8560	12
272	20240701	150800	204963330	8640	8600	8640	8560	1129
273	20240701	150700	195268560	8600	8600	8600	8600	100
274	20240701	150600	194408560	8600	8600	8600	8600	3
275	20240701	150500	194382760	8590	8610	8610	8590	1585
276	20240701	150400	180765230	8600	8610	8610	8600	2194
277	20240701	150300	161896820	8640	8630	8640	8600	1804
278	20240701	150200	146363830	8630	8630	8630	8630	20
279	20240701	150100	146191230	8640	8640	8640	8640	43
280	20240701	150000	145819710	8630	8640	8640	8630	83
281	20240701	145900	145103410	8650	8660	8660	8650	27
282	20240701	145800	144869620	8710	8710	8710	8710	0
283	20240701	145700	144869620	8710	8710	8710	8710	0
284	20240701	145600	144869620	8710	8710	8710	8710	0
285	20240701	145500	144869620	8710	8710	8710	8710	0
286	20240701	145400	144869620	8710	8710	8710	8710	0
287	20240701	145300	144869620	8710	8710	8710	8710	0
288	20240701	145200	144869620	8710	8710	8710	8710	0
289	20240701	145100	144869620	8710	8710	8710	8710	1
290	20240701	145000	144860910	8670	8670	8670	8670	0
291	20240701	144900	144860910	8670	8670	8670	8670	0
292	20240701	144800	144860910	8670	8670	8670	8670	0
293	20240701	144700	144860910	8670	8670	8670	8670	300
294	20240701	144600	142259910	8630	8630	8630	8630	0
295	20240701	144500	142259910	8630	8650	8650	8630	164
296	20240701	144400	140844390	8660	8660	8660	8660	0
297	20240701	144300	140844390	8660	8630	8660	8630	35
298	20240701	144200	140542190	8660	8640	8660	8630	41
299	20240701	144100	140187840	8650	8650	8650	8650	200
300	20240701	144000	138457840	8650	8650	8650	8650	0
301	20240701	143900	138457840	8650	8660	8660	8650	183
302	20240701	143800	136874580	8700	8660	8700	8660	2
303	20240701	143700	136857220	8660	8660	8660	8660	0
304	20240701	143600	136857220	8660	8660	8660	8660	1
305	20240701	143500	136848560	8660	8660	8660	8660	27
306	20240701	143400	136614740	8700	8700	8700	8700	0
307	20240701	143300	136614740	8700	8700	8700	8700	0
308	20240701	143200	136614740	8700	8700	8700	8700	0
309	20240701	143100	136614740	8700	8700	8700	8700	0
310	20240701	143000	136614740	8700	8700	8700	8700	0
311	20240701	142900	136614740	8700	8690	8700	8690	10
312	20240701	142800	136527830	8650	8650	8650	8650	2
313	20240701	142700	136510530	8690	8690	8690	8690	1
314	20240701	142600	136501840	8710	8710	8710	8710	0
315	20240701	142500	136501840	8710	8710	8710	8710	0
316	20240701	142400	136501840	8710	8710	8710	8710	0
317	20240701	142300	136501840	8710	8660	8710	8660	107
318	20240701	142200	135574870	8670	8670	8670	8670	200
319	20240701	142100	133840870	8670	8670	8670	8670	0
320	20240701	142000	133840870	8670	8670	8670	8670	350
321	20240701	141900	130806370	8670	8670	8670	8670	0
322	20240701	141800	130806370	8670	8670	8670	8670	50
323	20240701	141700	130372870	8670	8670	8670	8670	0
324	20240701	141600	130372870	8670	8670	8670	8670	0
325	20240701	141500	130372870	8670	8670	8670	8670	0
326	20240701	141400	130372870	8670	8670	8670	8670	0
327	20240701	141300	130372870	8670	8670	8670	8670	0
328	20240701	141200	130372870	8670	8680	8740	8670	961
329	20240701	141100	122038820	8740	8700	8740	8690	213
330	20240701	141000	120186100	8750	8750	8750	8750	0
331	20240701	140900	120186100	8750	8750	8750	8750	0
332	20240701	140800	120186100	8750	8750	8750	8750	0
333	20240701	140700	120186100	8750	8750	8750	8750	0
334	20240701	140600	120186100	8750	8750	8750	8750	8
335	20240701	140500	120116100	8750	8750	8750	8750	0
336	20240701	140400	120116100	8750	8750	8750	8750	0
337	20240701	140300	120116100	8750	8750	8750	8750	0
338	20240701	140200	120116100	8750	8750	8750	8750	0
339	20240701	140100	120116100	8750	8750	8750	8750	0
340	20240701	140000	120116100	8750	8750	8750	8750	0
341	20240701	135900	120116100	8750	8730	8750	8730	96
342	20240701	135800	119276370	8730	8730	8730	8730	0
343	20240701	135700	119276370	8730	8730	8730	8730	0
344	20240701	135600	119276370	8730	8730	8730	8730	4
345	20240701	135500	119241450	8700	8700	8700	8700	0
346	20240701	135400	119241450	8700	8700	8700	8700	0
347	20240701	135300	119241450	8700	8700	8700	8700	0
348	20240701	135200	119241450	8700	8700	8700	8700	0
349	20240701	135100	119241450	8700	8700	8700	8700	0
350	20240701	135000	119241450	8700	8700	8700	8700	0
351	20240701	134900	119241450	8700	8730	8730	8700	5000
352	20240701	134800	75731970	8720	8720	8720	8720	0
353	20240701	134700	75731970	8720	8720	8720	8720	0
354	20240701	134600	75731970	8720	8720	8720	8720	0
355	20240701	134500	75731970	8720	8720	8720	8720	0
356	20240701	134400	75731970	8720	8720	8720	8720	0
357	20240701	134300	75731970	8720	8720	8720	8720	0
358	20240701	134200	75731970	8720	8720	8720	8720	0
359	20240701	134100	75731970	8720	8720	8720	8720	0
360	20240701	134000	75731970	8720	8720	8720	8720	0
361	20240701	133900	75731970	8720	8720	8720	8720	0
362	20240701	133800	75731970	8720	8720	8720	8720	0
363	20240701	133700	75731970	8720	8720	8720	8720	0
364	20240701	133600	75731970	8720	8720	8720	8720	0
365	20240701	133500	75731970	8720	8720	8720	8720	0
366	20240701	133400	75731970	8720	8720	8720	8720	0
367	20240701	133300	75731970	8720	8720	8720	8720	8
368	20240701	133200	75662210	8720	8720	8720	8720	0
369	20240701	133100	75662210	8720	8720	8720	8720	0
370	20240701	133000	75662210	8720	8720	8720	8720	0
371	20240701	132900	75662210	8720	8720	8720	8720	0
372	20240701	132800	75662210	8720	8720	8720	8720	0
373	20240701	132700	75662210	8720	8720	8720	8720	100
374	20240701	132600	74790210	8720	8720	8720	8720	0
375	20240701	132500	74790210	8720	8720	8720	8720	0
376	20240701	132400	74790210	8720	8720	8720	8720	0
377	20240701	132300	74790210	8720	8720	8720	8720	0
378	20240701	132200	74790210	8720	8720	8720	8720	0
379	20240701	132100	74790210	8720	8720	8720	8720	0
380	20240701	132000	74790210	8720	8740	8740	8720	130
381	20240701	131900	73654340	8730	8730	8730	8730	0
382	20240701	131800	73654340	8730	8730	8730	8730	0
383	20240701	131700	73654340	8730	8730	8730	8730	0
384	20240701	131600	73654340	8730	8730	8730	8730	0
385	20240701	131500	73654340	8730	8730	8730	8730	12
386	20240701	131400	73549580	8770	8770	8770	8770	0
387	20240701	131300	73549580	8770	8770	8770	8770	0
388	20240701	131200	73549580	8770	8770	8770	8770	10
389	20240701	131100	73461880	8770	8770	8770	8770	0
390	20240701	131000	73461880	8770	8770	8770	8770	0
391	20240701	130900	73461880	8770	8750	8770	8750	57
392	20240701	130800	72962430	8760	8760	8760	8760	0
393	20240701	130700	72962430	8760	8760	8760	8760	0
394	20240701	130600	72962430	8760	8760	8760	8760	0
395	20240701	130500	72962430	8760	8760	8760	8760	0
396	20240701	130400	72962430	8760	8760	8760	8760	0
397	20240701	130300	72962430	8760	8760	8760	8760	0
398	20240701	130200	72962430	8760	8760	8760	8760	0
399	20240701	130100	72962430	8760	8760	8760	8760	0
400	20240701	130000	72962430	8760	8760	8760	8760	0
401	20240701	125900	72962430	8760	8760	8760	8760	0
402	20240701	125800	72962430	8760	8760	8760	8760	0
403	20240701	125700	72962430	8760	8760	8760	8760	0
404	20240701	125600	72962430	8760	8760	8760	8760	0
405	20240701	125500	72962430	8760	8760	8760	8760	0
406	20240701	125400	72962430	8760	8760	8760	8760	0
407	20240701	125300	72962430	8760	8760	8760	8760	0
408	20240701	125200	72962430	8760	8760	8760	8760	0
409	20240701	125100	72962430	8760	8760	8760	8760	0
410	20240701	125000	72962430	8760	8760	8760	8760	0
411	20240701	124900	72962430	8760	8760	8760	8760	0
412	20240701	124800	72962430	8760	8760	8760	8760	0
413	20240701	124700	72962430	8760	8760	8760	8760	0
414	20240701	124600	72962430	8760	8760	8760	8760	0
415	20240701	124500	72962430	8760	8760	8760	8760	0
416	20240701	124400	72962430	8760	8760	8760	8760	0
417	20240701	124300	72962430	8760	8760	8760	8760	0
418	20240701	124200	72962430	8760	8760	8760	8760	0
419	20240701	124100	72962430	8760	8760	8760	8760	0
420	20240701	124000	72962430	8760	8760	8760	8760	0
421	20240701	123900	72962430	8760	8760	8760	8760	0
422	20240701	123800	72962430	8760	8760	8760	8760	0
423	20240701	123700	72962430	8760	8760	8760	8760	1
424	20240701	123600	72953670	8750	8750	8750	8750	120
425	20240701	123500	71903670	8720	8720	8720	8720	0
426	20240701	123400	71903670	8720	8720	8720	8720	0
427	20240701	123300	71903670	8720	8720	8720	8720	0
428	20240701	123200	71903670	8720	8720	8720	8720	0
429	20240701	123100	71903670	8720	8720	8720	8720	0
430	20240701	123000	71903670	8720	8720	8720	8720	0
431	20240701	122900	71903670	8720	8720	8720	8720	10
432	20240701	122800	71816470	8790	8790	8790	8790	0
433	20240701	122700	71816470	8790	8790	8790	8790	0
434	20240701	122600	71816470	8790	8790	8790	8790	0
435	20240701	122500	71816470	8790	8790	8790	8790	0
436	20240701	122400	71816470	8790	8790	8790	8790	0
437	20240701	122300	71816470	8790	8790	8790	8790	0
438	20240701	122200	71816470	8790	8790	8790	8790	0
439	20240701	122100	71816470	8790	8790	8790	8790	0
440	20240701	122000	71816470	8790	8790	8790	8790	0
441	20240701	121900	71816470	8790	8790	8790	8790	0
442	20240701	121800	71816470	8790	8790	8790	8790	0
443	20240701	121700	71816470	8790	8790	8790	8790	0
444	20240701	121600	71816470	8790	8790	8790	8790	0
445	20240701	121500	71816470	8790	8790	8790	8790	0
446	20240701	121400	71816470	8790	8790	8790	8790	0
447	20240701	121300	71816470	8790	8750	8790	8750	645
448	20240701	121200	66157720	8750	8750	8750	8750	0
449	20240701	121100	66157720	8750	8750	8750	8750	0
450	20240701	121000	66157720	8750	8750	8750	8750	0
451	20240701	120900	66157720	8750	8750	8750	8750	0
452	20240701	120800	66157720	8750	8750	8750	8750	0
453	20240701	120700	66157720	8750	8750	8750	8750	0
454	20240701	120600	66157720	8750	8750	8750	8750	0
455	20240701	120500	66157720	8750	8750	8750	8750	0
456	20240701	120400	66157720	8750	8750	8750	8750	0
457	20240701	120300	66157720	8750	8750	8750	8750	50
458	20240701	120200	65720220	8710	8710	8710	8710	80
459	20240701	120100	65023420	8710	8710	8710	8710	0
460	20240701	120000	65023420	8710	8710	8710	8710	20
461	20240701	115900	64849220	8750	8750	8750	8750	0
462	20240701	115800	64849220	8750	8750	8750	8750	0
463	20240701	115700	64849220	8750	8730	8750	8700	2405
464	20240701	115600	43892350	8720	8720	8720	8720	0
465	20240701	115500	43892350	8720	8720	8720	8720	0
466	20240701	115400	43892350	8720	8740	8740	8720	680
467	20240701	115300	37953610	8800	8800	8800	8800	0
468	20240701	115200	37953610	8800	8800	8800	8800	0
469	20240701	115100	37953610	8800	8800	8800	8800	0
470	20240701	115000	37953610	8800	8800	8800	8800	0
471	20240701	114900	37953610	8800	8800	8800	8800	0
472	20240701	114800	37953610	8800	8800	8800	8800	0
473	20240701	114700	37953610	8800	8800	8800	8800	0
474	20240701	114600	37953610	8800	8800	8800	8800	0
475	20240701	114500	37953610	8800	8800	8800	8800	0
476	20240701	114400	37953610	8800	8800	8800	8800	0
477	20240701	114300	37953610	8800	8800	8800	8800	0
478	20240701	114200	37953610	8800	8800	8800	8800	0
479	20240701	114100	37953610	8800	8800	8800	8800	0
480	20240701	114000	37953610	8800	8800	8800	8800	0
481	20240701	113900	37953610	8800	8800	8800	8800	2
482	20240701	113800	37936010	8800	8800	8800	8800	0
483	20240701	113700	37936010	8800	8800	8800	8800	1
484	20240701	113600	37927210	8740	8740	8740	8740	0
485	20240701	113500	37927210	8740	8740	8740	8740	0
486	20240701	113400	37927210	8740	8740	8740	8740	0
487	20240701	113300	37927210	8740	8740	8740	8740	0
488	20240701	113200	37927210	8740	8740	8740	8740	0
489	20240701	113100	37927210	8740	8740	8740	8740	0
490	20240701	113000	37927210	8740	8740	8740	8740	0
491	20240701	112900	37927210	8740	8740	8740	8740	0
492	20240701	112800	37927210	8740	8740	8740	8740	0
493	20240701	112700	37927210	8740	8740	8740	8740	0
494	20240701	112600	37927210	8740	8740	8740	8740	0
495	20240701	112500	37927210	8740	8740	8740	8740	0
496	20240701	112400	37927210	8740	8740	8740	8740	0
497	20240701	112300	37927210	8740	8760	8760	8740	1040
498	20240701	112200	28832030	8760	8760	8760	8760	0
499	20240701	112100	28832030	8760	8760	8760	8760	0
500	20240701	112000	28832030	8760	8760	8760	8760	155
501	20240701	111900	27474230	8760	8760	8760	8760	0
502	20240701	111800	27474230	8760	8780	8780	8760	37
503	20240701	111700	27149880	8780	8780	8780	8780	0
504	20240701	111600	27149880	8780	8780	8780	8780	0
505	20240701	111500	27149880	8780	8780	8780	8780	0
506	20240701	111400	27149880	8780	8780	8780	8780	0
507	20240701	111300	27149880	8780	8780	8780	8780	0
508	20240701	111200	27149880	8780	8780	8780	8780	0
509	20240701	111100	27149880	8780	8780	8780	8780	0
510	20240701	111000	27149880	8780	8780	8780	8780	0
511	20240701	110900	27149880	8780	8780	8780	8780	0
512	20240701	110800	27149880	8780	8780	8780	8780	0
513	20240701	110700	27149880	8780	8780	8780	8780	0
514	20240701	110600	27149880	8780	8780	8780	8780	0
515	20240701	110500	27149880	8780	8780	8780	8780	0
516	20240701	110400	27149880	8780	8780	8780	8780	0
517	20240701	110300	27149880	8780	8780	8780	8780	0
518	20240701	110200	27149880	8780	8780	8780	8780	0
519	20240701	110100	27149880	8780	8780	8780	8780	0
520	20240701	110000	27149880	8780	8780	8780	8780	0
521	20240701	105900	27149880	8780	8780	8780	8780	0
522	20240701	105800	27149880	8780	8780	8780	8780	0
523	20240701	105700	27149880	8780	8780	8780	8780	5
524	20240701	105600	27105980	8800	8800	8800	8800	0
525	20240701	105500	27105980	8800	8800	8800	8800	0
526	20240701	105400	27105980	8800	8800	8800	8800	0
527	20240701	105300	27105980	8800	8800	8800	8800	0
528	20240701	105200	27105980	8800	8800	8800	8800	0
529	20240701	105100	27105980	8800	8800	8800	8800	0
530	20240701	105000	27105980	8800	8800	8800	8800	0
531	20240701	104900	27105980	8800	8800	8800	8800	0
532	20240701	104800	27105980	8800	8800	8800	8800	0
533	20240701	104700	27105980	8800	8800	8800	8800	0
534	20240701	104600	27105980	8800	8800	8800	8800	0
535	20240701	104500	27105980	8800	8800	8800	8800	0
536	20240701	104400	27105980	8800	8800	8800	8800	0
537	20240701	104300	27105980	8800	8800	8800	8800	0
538	20240701	104200	27105980	8800	8800	8800	8800	0
539	20240701	104100	27105980	8800	8800	8800	8800	0
540	20240701	104000	27105980	8800	8800	8800	8800	0
541	20240701	103900	27105980	8800	8800	8800	8800	5
542	20240701	103800	27061980	8800	8800	8800	8800	0
543	20240701	103700	27061980	8800	8800	8800	8800	0
544	20240701	103600	27061980	8800	8800	8800	8800	1
545	20240701	103500	27053180	8800	8800	8800	8800	0
546	20240701	103400	27053180	8800	8800	8800	8800	0
547	20240701	103300	27053180	8800	8800	8800	8800	0
548	20240701	103200	27053180	8800	8800	8800	8800	0
549	20240701	103100	27053180	8800	8800	8800	8800	0
550	20240701	103000	27053180	8800	8800	8800	8800	0
551	20240701	102900	27053180	8800	8800	8800	8800	0
552	20240701	102800	27053180	8800	8800	8800	8800	0
553	20240701	102700	27053180	8800	8800	8800	8800	0
554	20240701	102600	27053180	8800	8800	8800	8800	0
555	20240701	102500	27053180	8800	8800	8800	8800	0
556	20240701	102400	27053180	8800	8800	8800	8800	0
557	20240701	102300	27053180	8800	8800	8800	8800	1
558	20240701	102200	27044380	8800	8800	8800	8800	0
559	20240701	102100	27044380	8800	8800	8800	8800	0
560	20240701	102000	27044380	8800	8800	8800	8800	0
561	20240701	101900	27044380	8800	8800	8800	8800	1
562	20240701	101800	27035580	8760	8760	8760	8760	0
563	20240701	101700	27035580	8760	8760	8760	8760	0
564	20240701	101600	27035580	8760	8760	8760	8760	0
565	20240701	101500	27035580	8760	8760	8760	8760	0
566	20240701	101400	27035580	8760	8760	8760	8760	0
567	20240701	101300	27035580	8760	8760	8760	8760	1
568	20240701	101200	27026820	8760	8760	8760	8760	0
569	20240701	101100	27026820	8760	8760	8760	8760	0
570	20240701	101000	27026820	8760	8760	8760	8760	6
571	20240701	100900	26974260	8800	8800	8800	8800	0
572	20240701	100800	26974260	8800	8800	8800	8800	0
573	20240701	100700	26974260	8800	8800	8800	8800	0
574	20240701	100600	26974260	8800	8800	8800	8800	0
575	20240701	100500	26974260	8800	8800	8800	8800	40
576	20240701	100400	26622260	8800	8800	8800	8800	0
577	20240701	100300	26622260	8800	8800	8800	8800	0
578	20240701	100200	26622260	8800	8800	8800	8800	0
579	20240701	100100	26622260	8800	8800	8800	8800	20
580	20240701	100000	26446260	8810	8790	8810	8790	140
581	20240701	095900	25213390	8750	8750	8750	8750	0
582	20240701	095800	25213390	8750	8750	8750	8750	5
583	20240701	095700	25169640	8800	8800	8800	8800	0
584	20240701	095600	25169640	8800	8800	8800	8800	13
585	20240701	095500	25055240	8760	8760	8760	8760	0
586	20240701	095400	25055240	8760	8760	8760	8760	4
587	20240701	095300	25020200	8740	8750	8750	8740	121
588	20240701	095200	23962450	8750	8750	8750	8750	149
589	20240701	095100	22658700	8750	8750	8750	8750	81
590	20240701	095000	21949950	8750	8750	8750	8750	0
591	20240701	094900	21949950	8750	8750	8750	8750	0
592	20240701	094800	21949950	8750	8750	8750	8750	0
593	20240701	094700	21949950	8750	8750	8750	8750	0
594	20240701	094600	21949950	8750	8750	8750	8750	1
595	20240701	094500	21941200	8750	8750	8750	8750	1
596	20240701	094400	21932450	8750	8750	8750	8750	0
597	20240701	094300	21932450	8750	8750	8750	8750	1
598	20240701	094200	21923700	8760	8760	8760	8760	120
599	20240701	094100	20872500	8750	8740	8750	8740	156
600	20240701	094000	19508460	8740	8740	8740	8740	27
601	20240701	093900	19272480	8750	8750	8750	8750	0
602	20240701	093800	19272480	8750	8750	8750	8750	0
603	20240701	093700	19272480	8750	8750	8750	8750	0
604	20240701	093600	19272480	8750	8750	8750	8750	0
605	20240701	093500	19272480	8750	8750	8750	8750	0
606	20240701	093400	19272480	8750	8750	8750	8750	0
607	20240701	093300	19272480	8750	8750	8750	8750	0
608	20240701	093200	19272480	8750	8750	8750	8750	0
609	20240701	093100	19272480	8750	8750	8750	8750	0
610	20240701	093000	19272480	8750	8750	8750	8750	300
611	20240701	092900	16647480	8760	8760	8760	8760	0
612	20240701	092800	16647480	8760	8760	8760	8760	115
613	20240701	092700	15640080	8810	8810	8810	8810	0
614	20240701	092600	15640080	8810	8810	8810	8810	0
615	20240701	092500	15640080	8810	8810	8810	8810	0
616	20240701	092400	15640080	8810	8810	8810	8810	0
617	20240701	092300	15640080	8810	8810	8810	8810	1
618	20240701	092200	15631270	8800	8800	8800	8800	0
619	20240701	092100	15631270	8800	8800	8800	8800	0
620	20240701	092000	15631270	8800	8790	8800	8790	201
621	20240701	091900	13862860	8740	8740	8740	8740	0
622	20240701	091800	13862860	8740	8740	8740	8740	0
623	20240701	091700	13862860	8740	8740	8740	8740	166
624	20240701	091600	12412020	8750	8750	8750	8750	0
625	20240701	091500	12412020	8750	8750	8750	8750	5
626	20240701	091400	12368270	8740	8740	8740	8740	0
627	20240701	091300	12368270	8740	8740	8740	8740	0
628	20240701	091200	12368270	8740	8750	8750	8740	325
629	20240701	091100	9526120	8730	8730	8730	8730	0
630	20240701	091000	9526120	8730	8730	8730	8730	0
631	20240701	090900	9526120	8730	8730	8730	8730	0
632	20240701	090800	9526120	8730	8730	8730	8730	0
633	20240701	090700	9526120	8730	8730	8730	8730	0
634	20240701	090600	9526120	8730	8740	8740	8730	12
635	20240701	090500	9421260	8740	8740	8740	8740	0
636	20240701	090400	9421260	8740	8800	8800	8740	145
637	20240701	090300	8150220	8790	8790	8790	8790	0
638	20240701	090200	8150220	8790	8790	8790	8790	0
639	20240701	090100	8150220	8790	8790	8790	8790	0
640	20240701	090000	8150220	8790	8880	8880	8790	921