KissMeData/054920/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194100	137579390	2980	2980	2980	2980	1083
3	20240701	194000	137579390	2980	2980	2980	2980	0
4	20240701	193900	137579390	2980	2980	2980	2980	0
5	20240701	193800	137579390	2980	2980	2980	2980	0
6	20240701	193700	137579390	2980	2980	2980	2980	0
7	20240701	193600	137579390	2980	2980	2980	2980	0
8	20240701	193500	137579390	2980	2980	2980	2980	0
9	20240701	193400	137579390	2980	2980	2980	2980	0
10	20240701	193300	137579390	2980	2980	2980	2980	0
11	20240701	193200	137579390	2980	2980	2980	2980	0
12	20240701	193100	137579390	2980	2980	2980	2980	0
13	20240701	193000	137579390	2980	2980	2980	2980	0
14	20240701	192900	137579390	2980	2980	2980	2980	0
15	20240701	192800	137579390	2980	2980	2980	2980	0
16	20240701	192700	137579390	2980	2980	2980	2980	0
17	20240701	192600	137579390	2980	2980	2980	2980	0
18	20240701	192500	137579390	2980	2980	2980	2980	0
19	20240701	192400	137579390	2980	2980	2980	2980	0
20	20240701	192300	137579390	2980	2980	2980	2980	0
21	20240701	192200	137579390	2980	2980	2980	2980	0
22	20240701	192100	137579390	2980	2980	2980	2980	0
23	20240701	192000	137579390	2980	2980	2980	2980	0
24	20240701	191900	137579390	2980	2980	2980	2980	0
25	20240701	191800	137579390	2980	2980	2980	2980	0
26	20240701	191700	137579390	2980	2980	2980	2980	0
27	20240701	191600	137579390	2980	2980	2980	2980	0
28	20240701	191500	137579390	2980	2980	2980	2980	0
29	20240701	191400	137579390	2980	2980	2980	2980	0
30	20240701	191300	137579390	2980	2980	2980	2980	0
31	20240701	191200	137579390	2980	2980	2980	2980	0
32	20240701	191100	137579390	2980	2980	2980	2980	1083
33	20240701	191000	137579390	2980	2980	2980	2980	0
34	20240701	190900	137579390	2980	2980	2980	2980	0
35	20240701	190800	137579390	2980	2980	2980	2980	0
36	20240701	190700	137579390	2980	2980	2980	2980	0
37	20240701	190600	137579390	2980	2980	2980	2980	0
38	20240701	190500	137579390	2980	2980	2980	2980	0
39	20240701	190400	137579390	2980	2980	2980	2980	0
40	20240701	190300	137579390	2980	2980	2980	2980	0
41	20240701	190200	137579390	2980	2980	2980	2980	0
42	20240701	190100	137579390	2980	2980	2980	2980	0
43	20240701	190000	137579390	2980	2980	2980	2980	0
44	20240701	185900	137579390	2980	2980	2980	2980	0
45	20240701	185800	137579390	2980	2980	2980	2980	0
46	20240701	185700	137579390	2980	2980	2980	2980	0
47	20240701	185600	137579390	2980	2980	2980	2980	0
48	20240701	185500	137579390	2980	2980	2980	2980	0
49	20240701	185400	137579390	2980	2980	2980	2980	0
50	20240701	185300	137579390	2980	2980	2980	2980	0
51	20240701	185200	137579390	2980	2980	2980	2980	0
52	20240701	185100	137579390	2980	2980	2980	2980	0
53	20240701	185000	137579390	2980	2980	2980	2980	0
54	20240701	184900	137579390	2980	2980	2980	2980	0
55	20240701	184800	137579390	2980	2980	2980	2980	0
56	20240701	184700	137579390	2980	2980	2980	2980	0
57	20240701	184600	137579390	2980	2980	2980	2980	0
58	20240701	184500	137579390	2980	2980	2980	2980	0
59	20240701	184400	137579390	2980	2980	2980	2980	0
60	20240701	184300	137579390	2980	2980	2980	2980	0
61	20240701	184200	137579390	2980	2980	2980	2980	0
62	20240701	184100	137579390	2980	2980	2980	2980	1083
63	20240701	184000	137579390	2980	2980	2980	2980	0
64	20240701	183900	137579390	2980	2980	2980	2980	0
65	20240701	183800	137579390	2980	2980	2980	2980	0
66	20240701	183700	137579390	2980	2980	2980	2980	0
67	20240701	183600	137579390	2980	2980	2980	2980	0
68	20240701	183500	137579390	2980	2980	2980	2980	0
69	20240701	183400	137579390	2980	2980	2980	2980	0
70	20240701	183300	137579390	2980	2980	2980	2980	0
71	20240701	183200	137579390	2980	2980	2980	2980	0
72	20240701	183100	137579390	2980	2980	2980	2980	0
73	20240701	183000	137579390	2980	2980	2980	2980	0
74	20240701	182900	137579390	2980	2980	2980	2980	0
75	20240701	182800	137579390	2980	2980	2980	2980	0
76	20240701	182700	137579390	2980	2980	2980	2980	0
77	20240701	182600	137579390	2980	2980	2980	2980	0
78	20240701	182500	137579390	2980	2980	2980	2980	0
79	20240701	182400	137579390	2980	2980	2980	2980	0
80	20240701	182300	137579390	2980	2980	2980	2980	0
81	20240701	182200	137579390	2980	2980	2980	2980	0
82	20240701	182100	137579390	2980	2980	2980	2980	0
83	20240701	182000	137579390	2980	2980	2980	2980	0
84	20240701	181900	137579390	2980	2980	2980	2980	0
85	20240701	181800	137579390	2980	2980	2980	2980	0
86	20240701	181700	137579390	2980	2980	2980	2980	0
87	20240701	181600	137579390	2980	2980	2980	2980	0
88	20240701	181500	137579390	2980	2980	2980	2980	0
89	20240701	181400	137579390	2980	2980	2980	2980	0
90	20240701	181300	137579390	2980	2980	2980	2980	0
91	20240701	181200	137579390	2980	2980	2980	2980	0
92	20240701	181100	137579390	2980	2980	2980	2980	1083
93	20240701	181000	137579390	2980	2980	2980	2980	0
94	20240701	180900	137579390	2980	2980	2980	2980	0
95	20240701	180800	137579390	2980	2980	2980	2980	0
96	20240701	180700	137579390	2980	2980	2980	2980	0
97	20240701	180600	137579390	2980	2980	2980	2980	0
98	20240701	180500	137579390	2980	2980	2980	2980	0
99	20240701	180400	137579390	2980	2980	2980	2980	0
100	20240701	180300	137579390	2980	2980	2980	2980	0
101	20240701	180200	137579390	2980	2980	2980	2980	0
102	20240701	180100	137579390	2980	2980	2980	2980	0
103	20240701	180000	137579390	2980	2980	2980	2980	0
104	20240701	175900	137579390	2980	2980	2980	2980	0
105	20240701	175800	137579390	2980	2980	2980	2980	0
106	20240701	175700	137579390	2980	2980	2980	2980	0
107	20240701	175600	137579390	2980	2980	2980	2980	0
108	20240701	175500	137579390	2980	2980	2980	2980	0
109	20240701	175400	137579390	2980	2980	2980	2980	0
110	20240701	175300	137579390	2980	2980	2980	2980	0
111	20240701	175200	137579390	2980	2980	2980	2980	0
112	20240701	175100	137579390	2980	2980	2980	2980	0
113	20240701	175000	137579390	2980	2980	2980	2980	0
114	20240701	174900	137579390	2980	2980	2980	2980	0
115	20240701	174800	137579390	2980	2980	2980	2980	0
116	20240701	174700	137579390	2980	2980	2980	2980	0
117	20240701	174600	137579390	2980	2980	2980	2980	0
118	20240701	174500	137579390	2980	2980	2980	2980	0
119	20240701	174400	137579390	2980	2980	2980	2980	0
120	20240701	174300	137579390	2980	2980	2980	2980	0
121	20240701	174200	137579390	2980	2980	2980	2980	0
122	20240701	174100	137579390	2980	2980	2980	2980	1083
123	20240701	174000	137579390	2980	2980	2980	2980	0
124	20240701	173900	137579390	2980	2980	2980	2980	0
125	20240701	173800	137579390	2980	2980	2980	2980	0
126	20240701	173700	137579390	2980	2980	2980	2980	0
127	20240701	173600	137579390	2980	2980	2980	2980	0
128	20240701	173500	137579390	2980	2980	2980	2980	0
129	20240701	173400	137579390	2980	2980	2980	2980	0
130	20240701	173300	137579390	2980	2980	2980	2980	0
131	20240701	173200	137579390	2980	2980	2980	2980	0
132	20240701	173100	137579390	2980	2980	2980	2980	0
133	20240701	173000	137579390	2980	2980	2980	2980	0
134	20240701	172900	137579390	2980	2980	2980	2980	0
135	20240701	172800	137579390	2980	2980	2980	2980	0
136	20240701	172700	137579390	2980	2980	2980	2980	0
137	20240701	172600	137579390	2980	2980	2980	2980	0
138	20240701	172500	137579390	2980	2980	2980	2980	0
139	20240701	172400	137579390	2980	2980	2980	2980	0
140	20240701	172300	137579390	2980	2980	2980	2980	0
141	20240701	172200	137579390	2980	2980	2980	2980	0
142	20240701	172100	137579390	2980	2980	2980	2980	0
143	20240701	172000	137579390	2980	2980	2980	2980	0
144	20240701	171900	137579390	2980	2980	2980	2980	0
145	20240701	171800	137579390	2980	2980	2980	2980	0
146	20240701	171700	137579390	2980	2980	2980	2980	0
147	20240701	171600	137579390	2980	2980	2980	2980	0
148	20240701	171500	137579390	2980	2980	2980	2980	0
149	20240701	171400	137579390	2980	2980	2980	2980	0
150	20240701	171300	137579390	2980	2980	2980	2980	0
151	20240701	171200	137579390	2980	2980	2980	2980	0
152	20240701	171100	137579390	2980	2980	2980	2980	1083
153	20240701	171000	137579390	2980	2980	2980	2980	0
154	20240701	170900	137579390	2980	2980	2980	2980	0
155	20240701	170800	137579390	2980	2980	2980	2980	0
156	20240701	170700	137579390	2980	2980	2980	2980	0
157	20240701	170600	137579390	2980	2980	2980	2980	0
158	20240701	170500	137579390	2980	2980	2980	2980	0
159	20240701	170400	137579390	2980	2980	2980	2980	0
160	20240701	170300	137579390	2980	2980	2980	2980	0
161	20240701	170200	137579390	2980	2980	2980	2980	0
162	20240701	170100	137579390	2980	2980	2980	2980	0
163	20240701	170000	137579390	2980	2980	2980	2980	0
164	20240701	165900	137579390	2980	2980	2980	2980	0
165	20240701	165800	137579390	2980	2980	2980	2980	0
166	20240701	165700	137579390	2980	2980	2980	2980	0
167	20240701	165600	137579390	2980	2980	2980	2980	0
168	20240701	165500	137579390	2980	2980	2980	2980	0
169	20240701	165400	137579390	2980	2980	2980	2980	0
170	20240701	165300	137579390	2980	2980	2980	2980	0
171	20240701	165200	137579390	2980	2980	2980	2980	0
172	20240701	165100	137579390	2980	2980	2980	2980	0
173	20240701	165000	137579390	2980	2980	2980	2980	0
174	20240701	164900	137579390	2980	2980	2980	2980	0
175	20240701	164800	137579390	2980	2980	2980	2980	0
176	20240701	164700	137579390	2980	2980	2980	2980	0
177	20240701	164600	137579390	2980	2980	2980	2980	0
178	20240701	164500	137579390	2980	2980	2980	2980	0
179	20240701	164400	137579390	2980	2980	2980	2980	0
180	20240701	164300	137579390	2980	2980	2980	2980	0
181	20240701	164200	137579390	2980	2980	2980	2980	0
182	20240701	164100	137579390	2980	2980	2980	2980	1083
183	20240701	164000	137579390	2980	2980	2980	2980	0
184	20240701	163900	137579390	2980	2980	2980	2980	0
185	20240701	163800	137579390	2980	2980	2980	2980	0
186	20240701	163700	137579390	2980	2980	2980	2980	0
187	20240701	163600	137579390	2980	2980	2980	2980	0
188	20240701	163500	137579390	2980	2980	2980	2980	0
189	20240701	163400	137579390	2980	2980	2980	2980	0
190	20240701	163300	137579390	2980	2980	2980	2980	0
191	20240701	163200	137579390	2980	2980	2980	2980	0
192	20240701	163100	137579390	2980	2980	2980	2980	0
193	20240701	163000	137579390	2980	2980	2980	2980	0
194	20240701	162900	137579390	2980	2980	2980	2980	0
195	20240701	162800	137579390	2980	2980	2980	2980	0
196	20240701	162700	137579390	2980	2980	2980	2980	0
197	20240701	162600	137579390	2980	2980	2980	2980	0
198	20240701	162500	137579390	2980	2980	2980	2980	0
199	20240701	162400	137579390	2980	2980	2980	2980	0
200	20240701	162300	137579390	2980	2980	2980	2980	0
201	20240701	162200	137579390	2980	2980	2980	2980	0
202	20240701	162100	137579390	2980	2980	2980	2980	0
203	20240701	162000	137579390	2980	2980	2980	2980	0
204	20240701	161900	137579390	2980	2980	2980	2980	0
205	20240701	161800	137579390	2980	2980	2980	2980	0
206	20240701	161700	137579390	2980	2980	2980	2980	0
207	20240701	161600	137579390	2980	2980	2980	2980	0
208	20240701	161500	137579390	2980	2980	2980	2980	0
209	20240701	161400	137579390	2980	2980	2980	2980	0
210	20240701	161300	137579390	2980	2980	2980	2980	0
211	20240701	161200	137579390	2980	2980	2980	2980	0
212	20240701	161100	137579390	2980	2980	2980	2980	1083
213	20240701	161000	137579390	2980	2980	2980	2980	0
214	20240701	160900	137579390	2980	2980	2980	2980	0
215	20240701	160800	137579390	2980	2980	2980	2980	0
216	20240701	160700	137579390	2980	2980	2980	2980	0
217	20240701	160600	137579390	2980	2980	2980	2980	0
218	20240701	160500	137579390	2980	2980	2980	2980	0
219	20240701	160400	137579390	2980	2980	2980	2980	0
220	20240701	160300	137579390	2980	2980	2980	2980	0
221	20240701	160200	137579390	2980	2980	2980	2980	0
222	20240701	160100	137579390	2980	2980	2980	2980	0
223	20240701	160000	137579390	2980	2980	2980	2980	0
224	20240701	155900	137579390	2980	2980	2980	2980	0
225	20240701	155800	137579390	2980	2980	2980	2980	0
226	20240701	155700	137579390	2980	2980	2980	2980	0
227	20240701	155600	137579390	2980	2980	2980	2980	0
228	20240701	155500	137579390	2980	2980	2980	2980	0
229	20240701	155400	137579390	2980	2980	2980	2980	0
230	20240701	155300	137579390	2980	2980	2980	2980	0
231	20240701	155200	137579390	2980	2980	2980	2980	0
232	20240701	155100	137579390	2980	2980	2980	2980	0
233	20240701	155000	137579390	2980	2980	2980	2980	0
234	20240701	154900	137579390	2980	2980	2980	2980	0
235	20240701	154800	137579390	2980	2980	2980	2980	0
236	20240701	154700	137579390	2980	2980	2980	2980	0
237	20240701	154600	137579390	2980	2980	2980	2980	0
238	20240701	154500	137579390	2980	2980	2980	2980	0
239	20240701	154400	137579390	2980	2980	2980	2980	0
240	20240701	154300	137579390	2980	2980	2980	2980	0
241	20240701	154200	137579390	2980	2980	2980	2980	0
242	20240701	154100	137579390	2980	2980	2980	2980	1083
243	20240701	154000	137579390	2980	2980	2980	2980	0
244	20240701	153900	137579390	2980	2980	2980	2980	0
245	20240701	153800	137579390	2980	2980	2980	2980	0
246	20240701	153700	137579390	2980	2980	2980	2980	0
247	20240701	153600	137579390	2980	2980	2980	2980	0
248	20240701	153500	137579390	2980	2980	2980	2980	0
249	20240701	153400	137579390	2980	2980	2980	2980	0
250	20240701	153300	137579390	2980	2980	2980	2980	0
251	20240701	153200	137579390	2980	2980	2980	2980	0
252	20240701	153100	137579390	2980	2980	2980	2980	0
253	20240701	153000	137579390	2980	2980	2980	2980	1083
254	20240701	152900	134352050	2955	2955	2955	2955	0
255	20240701	152800	134352050	2955	2955	2955	2955	0
256	20240701	152700	134352050	2955	2955	2955	2955	0
257	20240701	152600	134352050	2955	2955	2955	2955	0
258	20240701	152500	134352050	2955	2955	2955	2955	0
259	20240701	152400	134352050	2955	2955	2955	2955	0
260	20240701	152300	134352050	2955	2955	2955	2955	0
261	20240701	152200	134352050	2955	2955	2955	2955	0
262	20240701	152100	134352050	2955	2955	2955	2955	0
263	20240701	152000	134352050	2955	2955	2955	2955	0
264	20240701	151900	134352050	2955	2955	2955	2955	1
265	20240701	151800	134349095	2955	2955	2955	2955	0
266	20240701	151700	134349095	2955	2955	2955	2955	0
267	20240701	151600	134349095	2955	2960	2960	2955	735
268	20240701	151500	132173545	2975	2975	2975	2975	0
269	20240701	151400	132173545	2975	2975	2975	2975	0
270	20240701	151300	132173545	2975	2975	2975	2975	0
271	20240701	151200	132173545	2975	2975	2975	2975	0
272	20240701	151100	132173545	2975	2975	2975	2975	0
273	20240701	151000	132173545	2975	2975	2975	2975	0
274	20240701	150900	132173545	2975	2975	2975	2975	0
275	20240701	150800	132173545	2975	2975	2975	2975	0
276	20240701	150700	132173545	2975	2975	2975	2975	0
277	20240701	150600	132173545	2975	2975	2975	2975	0
278	20240701	150500	132173545	2975	2975	2975	2975	0
279	20240701	150400	132173545	2975	2975	2975	2975	30
280	20240701	150300	132084295	2965	2965	2965	2965	0
281	20240701	150200	132084295	2965	2965	2965	2965	0
282	20240701	150100	132084295	2965	2965	2965	2965	0
283	20240701	150000	132084295	2965	2965	2965	2965	0
284	20240701	145900	132084295	2965	2965	2965	2965	0
285	20240701	145800	132084295	2965	2965	2965	2965	0
286	20240701	145700	132084295	2965	2965	2965	2965	0
287	20240701	145600	132084295	2965	2965	2965	2965	10
288	20240701	145500	132054645	2965	2965	2965	2965	0
289	20240701	145400	132054645	2965	2965	2965	2965	30
290	20240701	145300	131965695	2965	2965	2965	2965	10
291	20240701	145200	131936045	2965	2965	2965	2965	25
292	20240701	145100	131861920	2965	2965	2965	2965	0
293	20240701	145000	131861920	2965	2965	2965	2965	0
294	20240701	144900	131861920	2965	2965	2965	2965	0
295	20240701	144800	131861920	2965	2965	2965	2965	51
296	20240701	144700	131710705	2960	2960	2960	2960	0
297	20240701	144600	131710705	2960	2970	2970	2960	1970
298	20240701	144500	125864805	2960	2960	2960	2960	0
299	20240701	144400	125864805	2960	2960	2960	2960	0
300	20240701	144300	125864805	2960	2965	2965	2960	577
301	20240701	144200	124154740	2965	2965	2965	2965	3
302	20240701	144100	124145845	2965	2965	2965	2965	0
303	20240701	144000	124145845	2965	2965	2965	2965	0
304	20240701	143900	124145845	2965	2965	2965	2965	0
305	20240701	143800	124145845	2965	2965	2965	2965	0
306	20240701	143700	124145845	2965	2965	2965	2965	300
307	20240701	143600	123256345	2965	2965	2965	2965	0
308	20240701	143500	123256345	2965	2970	2970	2965	36
309	20240701	143400	123149505	2970	2970	2970	2970	12
310	20240701	143300	123113865	2970	2970	2970	2970	623
311	20240701	143200	121263555	2975	2975	2975	2975	191
312	20240701	143100	120695330	2980	2980	2980	2980	12
313	20240701	143000	120659570	2990	2990	2990	2990	0
314	20240701	142900	120659570	2990	2990	2990	2990	0
315	20240701	142800	120659570	2990	2990	2990	2990	0
316	20240701	142700	120659570	2990	2990	2990	2990	0
317	20240701	142600	120659570	2990	2990	2990	2990	0
318	20240701	142500	120659570	2990	2985	2990	2985	1500
319	20240701	142400	116178910	2985	2985	2985	2985	0
320	20240701	142300	116178910	2985	2985	2985	2985	1
321	20240701	142200	116175925	2985	2985	2985	2985	0
322	20240701	142100	116175925	2985	2985	2985	2985	0
323	20240701	142000	116175925	2985	2985	2985	2985	0
324	20240701	141900	116175925	2985	2985	2985	2985	0
325	20240701	141800	116175925	2985	2985	2985	2985	124
326	20240701	141700	115805785	2985	2980	2985	2980	600
327	20240701	141600	114017080	2975	2975	2975	2975	0
328	20240701	141500	114017080	2975	2975	2975	2975	0
329	20240701	141400	114017080	2975	2975	2975	2975	25
330	20240701	141300	113942705	2975	2975	2975	2975	2
331	20240701	141200	113936755	2975	2975	2975	2975	2
332	20240701	141100	113930805	2975	2975	2975	2975	0
333	20240701	141000	113930805	2975	2975	2975	2975	0
334	20240701	140900	113930805	2975	2975	2975	2975	0
335	20240701	140800	113930805	2975	2975	2975	2975	0
336	20240701	140700	113930805	2975	2975	2975	2975	11
337	20240701	140600	113898080	2975	2975	2975	2975	0
338	20240701	140500	113898080	2975	2975	2975	2975	0
339	20240701	140400	113898080	2975	2975	2975	2975	3
340	20240701	140300	113889155	2975	2975	2975	2975	494
341	20240701	140200	112419505	2970	2970	2970	2970	0
342	20240701	140100	112419505	2970	2970	2970	2970	0
343	20240701	140000	112419505	2970	2970	2970	2970	0
344	20240701	135900	112419505	2970	2970	2970	2970	0
345	20240701	135800	112419505	2970	2970	2970	2970	0
346	20240701	135700	112419505	2970	2970	2970	2970	0
347	20240701	135600	112419505	2970	2970	2970	2970	0
348	20240701	135500	112419505	2970	2970	2970	2970	0
349	20240701	135400	112419505	2970	2970	2970	2970	0
350	20240701	135300	112419505	2970	2970	2970	2970	0
351	20240701	135200	112419505	2970	2970	2970	2970	0
352	20240701	135100	112419505	2970	2970	2970	2970	0
353	20240701	135000	112419505	2970	2970	2970	2970	0
354	20240701	134900	112419505	2970	2970	2970	2970	0
355	20240701	134800	112419505	2970	2970	2970	2970	0
356	20240701	134700	112419505	2970	2970	2970	2970	0
357	20240701	134600	112419505	2970	2970	2970	2970	0
358	20240701	134500	112419505	2970	2970	2970	2970	0
359	20240701	134400	112419505	2970	2970	2970	2970	0
360	20240701	134300	112419505	2970	2970	2970	2970	0
361	20240701	134200	112419505	2970	2970	2970	2970	0
362	20240701	134100	112419505	2970	2970	2970	2970	15
363	20240701	134000	112374955	2975	2975	2975	2975	5
364	20240701	133900	112360080	2975	2975	2975	2975	70
365	20240701	133800	112151830	2970	2970	2970	2970	0
366	20240701	133700	112151830	2970	2970	2970	2970	0
367	20240701	133600	112151830	2970	2970	2970	2970	0
368	20240701	133500	112151830	2970	2970	2970	2970	0
369	20240701	133400	112151830	2970	2970	2970	2970	0
370	20240701	133300	112151830	2970	2970	2970	2970	0
371	20240701	133200	112151830	2970	2970	2970	2970	0
372	20240701	133100	112151830	2970	2970	2970	2970	0
373	20240701	133000	112151830	2970	2970	2970	2970	0
374	20240701	132900	112151830	2970	2970	2970	2970	0
375	20240701	132800	112151830	2970	2970	2970	2970	0
376	20240701	132700	112151830	2970	2970	2970	2970	30
377	20240701	132600	112062730	2975	2975	2975	2975	0
378	20240701	132500	112062730	2975	2975	2975	2975	11
379	20240701	132400	112030005	2980	2980	2980	2980	0
380	20240701	132300	112030005	2980	2980	2980	2980	0
381	20240701	132200	112030005	2980	2980	2980	2980	0
382	20240701	132100	112030005	2980	2980	2980	2980	1
383	20240701	132000	112027025	2980	2980	2980	2980	670
384	20240701	131900	110030425	2980	2980	2980	2980	0
385	20240701	131800	110030425	2980	2980	2980	2980	0
386	20240701	131700	110030425	2980	2980	2980	2980	0
387	20240701	131600	110030425	2980	2980	2980	2980	0
388	20240701	131500	110030425	2980	2980	2980	2980	0
389	20240701	131400	110030425	2980	2980	2980	2980	0
390	20240701	131300	110030425	2980	2980	2980	2980	0
391	20240701	131200	110030425	2980	2980	2980	2980	0
392	20240701	131100	110030425	2980	2980	2980	2980	0
393	20240701	131000	110030425	2980	2980	2980	2980	0
394	20240701	130900	110030425	2980	2980	2980	2980	0
395	20240701	130800	110030425	2980	2980	2980	2980	17
396	20240701	130700	109979765	2980	2980	2980	2980	0
397	20240701	130600	109979765	2980	2980	2980	2980	0
398	20240701	130500	109979765	2980	2980	2980	2980	0
399	20240701	130400	109979765	2980	2980	2980	2980	0
400	20240701	130300	109979765	2980	2980	2980	2980	50
401	20240701	130200	109830765	2985	2985	2985	2985	0
402	20240701	130100	109830765	2985	2985	2985	2985	0
403	20240701	130000	109830765	2985	2985	2985	2985	0
404	20240701	125900	109830765	2985	2985	2985	2985	0
405	20240701	125800	109830765	2985	2985	2985	2985	0
406	20240701	125700	109830765	2985	2985	2985	2985	300
407	20240701	125600	108935265	2985	2985	2985	2985	300
408	20240701	125500	108039765	2985	2985	2985	2985	33
409	20240701	125400	107941260	2965	2980	2980	2965	70
410	20240701	125300	107733665	2980	2980	2980	2980	0
411	20240701	125200	107733665	2980	2980	2980	2980	0
412	20240701	125100	107733665	2980	2980	2980	2980	100
413	20240701	125000	107435665	2980	2980	2980	2980	90
414	20240701	124900	107167465	2960	2960	2960	2960	0
415	20240701	124800	107167465	2960	2960	2960	2960	0
416	20240701	124700	107167465	2960	2960	2960	2960	0
417	20240701	124600	107167465	2960	2960	2960	2960	0
418	20240701	124500	107167465	2960	2960	2960	2960	0
419	20240701	124400	107167465	2960	2960	2960	2960	0
420	20240701	124300	107167465	2960	2960	2960	2960	0
421	20240701	124200	107167465	2960	2960	2960	2960	0
422	20240701	124100	107167465	2960	2960	2960	2960	0
423	20240701	124000	107167465	2960	2960	2960	2960	0
424	20240701	123900	107167465	2960	2960	2960	2960	0
425	20240701	123800	107167465	2960	2960	2960	2960	0
426	20240701	123700	107167465	2960	2960	2960	2960	0
427	20240701	123600	107167465	2960	2960	2960	2960	0
428	20240701	123500	107167465	2960	2960	2960	2960	0
429	20240701	123400	107167465	2960	2960	2960	2960	428
430	20240701	123300	105900585	2960	2960	2960	2960	0
431	20240701	123200	105900585	2960	2960	2960	2960	5
432	20240701	123100	105885785	2955	2955	2955	2955	0
433	20240701	123000	105885785	2955	2955	2955	2955	384
434	20240701	122900	104751065	2960	2955	2960	2955	251
435	20240701	122800	104009355	2960	2960	2960	2960	0
436	20240701	122700	104009355	2960	2960	2960	2960	0
437	20240701	122600	104009355	2960	2960	2960	2960	0
438	20240701	122500	104009355	2960	2960	2960	2960	0
439	20240701	122400	104009355	2960	2960	2960	2960	0
440	20240701	122300	104009355	2960	2960	2960	2960	47
441	20240701	122200	103870235	2960	2960	2960	2960	0
442	20240701	122100	103870235	2960	2960	2960	2960	0
443	20240701	122000	103870235	2960	2960	2960	2960	0
444	20240701	121900	103870235	2960	2960	2960	2960	0
445	20240701	121800	103870235	2960	2960	2960	2960	0
446	20240701	121700	103870235	2960	2960	2960	2960	0
447	20240701	121600	103870235	2960	2960	2960	2960	0
448	20240701	121500	103870235	2960	2960	2960	2960	0
449	20240701	121400	103870235	2960	2960	2960	2960	0
450	20240701	121300	103870235	2960	2960	2960	2960	0
451	20240701	121200	103870235	2960	2960	2960	2960	0
452	20240701	121100	103870235	2960	2960	2960	2960	0
453	20240701	121000	103870235	2960	2960	2960	2960	0
454	20240701	120900	103870235	2960	2960	2960	2960	0
455	20240701	120800	103870235	2960	2960	2960	2960	0
456	20240701	120700	103870235	2960	2960	2960	2960	0
457	20240701	120600	103870235	2960	2960	2960	2960	0
458	20240701	120500	103870235	2960	2960	2960	2960	0
459	20240701	120400	103870235	2960	2960	2960	2960	0
460	20240701	120300	103870235	2960	2960	2960	2960	0
461	20240701	120200	103870235	2960	2960	2960	2960	0
462	20240701	120100	103870235	2960	2960	2960	2960	0
463	20240701	120000	103870235	2960	2960	2960	2960	0
464	20240701	115900	103870235	2960	2960	2960	2960	0
465	20240701	115800	103870235	2960	2960	2960	2960	79
466	20240701	115700	103636395	2965	2965	2965	2965	141
467	20240701	115600	103218330	2965	2965	2965	2965	0
468	20240701	115500	103218330	2965	2965	2965	2965	0
469	20240701	115400	103218330	2965	2965	2965	2965	0
470	20240701	115300	103218330	2965	2975	2975	2965	101
471	20240701	115200	102917865	2975	2975	2975	2975	0
472	20240701	115100	102917865	2975	2975	2975	2975	0
473	20240701	115000	102917865	2975	2975	2975	2975	0
474	20240701	114900	102917865	2975	2975	2975	2975	50
475	20240701	114800	102769115	2975	2975	2975	2975	23
476	20240701	114700	102700690	2975	2975	2975	2975	12
477	20240701	114600	102664990	2975	2975	2975	2975	11
478	20240701	114500	102632265	2975	2975	2975	2975	10
479	20240701	114400	102602515	2975	2975	2975	2975	0
480	20240701	114300	102602515	2975	2975	2975	2975	0
481	20240701	114200	102602515	2975	2975	2975	2975	168
482	20240701	114100	102102715	2965	2965	2965	2965	633
483	20240701	114000	100225870	2965	2965	2965	2965	3
484	20240701	113900	100216975	2965	2965	2965	2965	300
485	20240701	113800	99327475	2965	2965	2965	2965	0
486	20240701	113700	99327475	2965	2965	2965	2965	3
487	20240701	113600	99318580	2965	2965	2965	2965	0
488	20240701	113500	99318580	2965	2965	2965	2965	0
489	20240701	113400	99318580	2965	2965	2965	2965	0
490	20240701	113300	99318580	2965	2965	2965	2965	0
491	20240701	113200	99318580	2965	2965	2965	2965	1
492	20240701	113100	99315615	2965	2965	2965	2965	0
493	20240701	113000	99315615	2965	2965	2965	2965	0
494	20240701	112900	99315615	2965	2965	2965	2965	100
495	20240701	112800	99019115	2965	2965	2965	2965	0
496	20240701	112700	99019115	2965	2965	2965	2965	1
497	20240701	112600	99016150	2965	2965	2965	2965	0
498	20240701	112500	99016150	2965	2965	2965	2965	0
499	20240701	112400	99016150	2965	2965	2965	2965	0
500	20240701	112300	99016150	2965	2965	2965	2965	2
501	20240701	112200	99010220	2965	2965	2965	2965	0
502	20240701	112100	99010220	2965	2965	2965	2965	0
503	20240701	112000	99010220	2965	2965	2965	2965	0
504	20240701	111900	99010220	2965	2965	2965	2965	8
505	20240701	111800	98986500	2965	2965	2965	2965	0
506	20240701	111700	98986500	2965	2965	2965	2965	50
507	20240701	111600	98838250	2965	2960	2965	2950	273
508	20240701	111500	98032215	2965	2965	2965	2965	0
509	20240701	111400	98032215	2965	2965	2965	2965	0
510	20240701	111300	98032215	2965	2965	2965	2965	0
511	20240701	111200	98032215	2965	2965	2965	2965	34
512	20240701	111100	97931405	2965	2965	2965	2965	0
513	20240701	111000	97931405	2965	2965	2965	2965	0
514	20240701	110900	97931405	2965	2965	2965	2965	5
515	20240701	110800	97916580	2960	2960	2960	2960	4
516	20240701	110700	97904740	2965	2965	2965	2965	4
517	20240701	110600	97892880	2960	2960	2960	2960	483
518	20240701	110500	96463200	2965	2965	2965	2965	3
519	20240701	110400	96454305	2965	2965	2965	2965	2
520	20240701	110300	96448375	2965	2965	2965	2965	0
521	20240701	110200	96448375	2965	2965	2965	2965	1
522	20240701	110100	96445410	2965	2965	2965	2965	0
523	20240701	110000	96445410	2965	2965	2965	2965	0
524	20240701	105900	96445410	2965	2965	2965	2965	0
525	20240701	105800	96445410	2965	2965	2965	2965	0
526	20240701	105700	96445410	2965	2965	2965	2965	0
527	20240701	105600	96445410	2965	2965	2965	2965	9
528	20240701	105500	96418725	2960	2960	2960	2960	1
529	20240701	105400	96415765	2965	2965	2965	2965	0
530	20240701	105300	96415765	2965	2965	2965	2965	0
531	20240701	105200	96415765	2965	2965	2965	2965	0
532	20240701	105100	96415765	2965	2965	2965	2965	9
533	20240701	105000	96389080	2965	2965	2965	2965	0
534	20240701	104900	96389080	2965	2960	2965	2950	570
535	20240701	104800	94703905	2965	2965	2965	2965	5
536	20240701	104700	94689080	2965	2965	2965	2965	67
537	20240701	104600	94490425	2975	2975	2975	2975	0
538	20240701	104500	94490425	2975	2975	2975	2975	0
539	20240701	104400	94490425	2975	2975	2975	2975	0
540	20240701	104300	94490425	2975	2975	2975	2975	0
541	20240701	104200	94490425	2975	2975	2975	2975	10
542	20240701	104100	94460675	2975	2975	2975	2975	0
543	20240701	104000	94460675	2975	2975	2975	2975	71
544	20240701	103900	94249450	2975	2975	2975	2975	24
545	20240701	103800	94178050	2980	2975	2980	2975	94
546	20240701	103700	93897940	2980	2975	2980	2940	6281
547	20240701	103600	75371935	2980	2980	2980	2980	0
548	20240701	103500	75371935	2980	2980	2980	2980	4
549	20240701	103400	75360015	2980	2980	2980	2980	0
550	20240701	103300	75360015	2980	2980	2980	2980	0
551	20240701	103200	75360015	2980	2980	2980	2980	0
552	20240701	103100	75360015	2980	2980	2980	2980	7
553	20240701	103000	75339155	2975	2975	2975	2975	232
554	20240701	102900	74648955	2975	2975	2975	2975	1
555	20240701	102800	74645980	2980	2975	2980	2960	70
556	20240701	102700	74438725	2980	2980	2980	2975	11
557	20240701	102600	74405955	2955	2965	2965	2955	1000
558	20240701	102500	71448150	2980	2980	2980	2980	0
559	20240701	102400	71448150	2980	2980	2980	2980	0
560	20240701	102300	71448150	2980	2985	2985	2965	273
561	20240701	102200	70633365	2985	2985	2985	2985	0
562	20240701	102100	70633365	2985	2985	2985	2985	2
563	20240701	102000	70627395	2985	2985	2985	2985	244
564	20240701	101900	69899055	2995	2995	2995	2995	33
565	20240701	101800	69800220	2995	2995	2995	2995	0
566	20240701	101700	69800220	2995	2995	2995	2995	2
567	20240701	101600	69794230	2965	2975	3000	2965	2502
568	20240701	101500	62329075	2975	2975	2975	2975	7
569	20240701	101400	62308250	2970	2975	2975	2970	41
570	20240701	101300	62186375	2975	2960	2975	2960	500
571	20240701	101200	60706360	2960	2950	2960	2950	17
572	20240701	101100	60656200	2955	2955	2955	2955	707
573	20240701	101000	58567015	2955	2955	2955	2955	11
574	20240701	100900	58534510	2955	2955	2955	2955	1
575	20240701	100800	58531555	2970	2970	2970	2970	0
576	20240701	100700	58531555	2970	2970	2970	2970	0
577	20240701	100600	58531555	2970	2970	2970	2970	0
578	20240701	100500	58531555	2970	2970	2970	2970	0
579	20240701	100400	58531555	2970	2970	2970	2970	84
580	20240701	100300	58282075	2970	2970	2970	2970	15
581	20240701	100200	58237525	2970	2970	2970	2970	0
582	20240701	100100	58237525	2970	2970	2970	2970	16
583	20240701	100000	58190005	2980	2960	2980	2960	900
584	20240701	095900	55512010	2960	2955	2960	2955	900
585	20240701	095800	52848660	2955	2955	2955	2955	0
586	20240701	095700	52848660	2955	2955	2955	2955	0
587	20240701	095600	52848660	2955	2945	2955	2945	2249
588	20240701	095500	46216130	2940	2940	2940	2940	0
589	20240701	095400	46216130	2940	2940	2940	2940	63
590	20240701	095300	46030910	2935	2935	2935	2935	0
591	20240701	095200	46030910	2935	2935	2935	2935	0
592	20240701	095100	46030910	2935	2935	2935	2935	3
593	20240701	095000	46022105	2930	2935	2935	2930	375
594	20240701	094900	44922075	2930	2935	2935	2930	415
595	20240701	094800	43704105	2940	2940	2940	2940	345
596	20240701	094700	42689805	2940	2940	2940	2940	60
597	20240701	094600	42513405	2940	2940	2940	2940	42
598	20240701	094500	42389925	2935	2935	2935	2935	0
599	20240701	094400	42389925	2935	2935	2935	2935	0
600	20240701	094300	42389925	2935	2935	2935	2935	0
601	20240701	094200	42389925	2935	2940	2940	2935	501
602	20240701	094100	40919485	2940	2940	2940	2940	0
603	20240701	094000	40919485	2940	2940	2940	2940	0
604	20240701	093900	40919485	2940	2940	2940	2940	0
605	20240701	093800	40919485	2940	2940	2940	2940	0
606	20240701	093700	40919485	2940	2940	2940	2940	0
607	20240701	093600	40919485	2940	2940	2940	2940	0
608	20240701	093500	40919485	2940	2940	2940	2940	0
609	20240701	093400	40919485	2940	2940	2940	2940	1
610	20240701	093300	40916545	2940	2940	2940	2940	0
611	20240701	093200	40916545	2940	2945	2945	2940	54
612	20240701	093100	40757520	2940	2940	2940	2940	1396
613	20240701	093000	36653280	2945	2945	2945	2945	5
614	20240701	092900	36638555	2945	2945	2945	2945	8
615	20240701	092800	36614995	2945	2945	2945	2945	489
616	20240701	092700	35174890	2945	2940	2945	2940	601
617	20240701	092600	33406945	2945	2945	2945	2945	0
618	20240701	092500	33406945	2945	2945	2945	2945	3
619	20240701	092400	33398110	2940	2940	2940	2940	416
620	20240701	092300	32175070	2940	2940	2940	2940	1372
621	20240701	092200	28141390	2940	2940	2945	2940	2177
622	20240701	092100	21740990	2945	2940	2945	2940	77
623	20240701	092000	21514230	2945	2945	2945	2945	31
624	20240701	091900	21422935	2945	2945	2945	2945	0
625	20240701	091800	21422935	2945	2945	2945	2945	5
626	20240701	091700	21408210	2945	2945	2945	2945	200
627	20240701	091600	20819210	2940	2940	2940	2940	0
628	20240701	091500	20819210	2940	2940	2940	2940	99
629	20240701	091400	20528150	2940	2935	2940	2935	938
630	20240701	091300	17770435	2940	2940	2940	2940	403
631	20240701	091200	16585615	2940	2940	2940	2940	589
632	20240701	091100	14853955	2935	2935	2935	2935	0
633	20240701	091000	14853955	2935	2935	2935	2935	31
634	20240701	090900	14762970	2940	2940	2940	2940	1114
635	20240701	090800	11487810	2935	2935	2935	2935	0
636	20240701	090700	11487810	2935	2935	2935	2935	8
637	20240701	090600	11464330	2925	2925	2925	2925	2
638	20240701	090500	11458480	2920	2920	2920	2920	138
639	20240701	090400	11055520	2920	2930	2930	2920	1353
640	20240701	090300	7104360	2920	2920	2920	2920	0
641	20240701	090200	7104360	2920	2920	2920	2920	1585
642	20240701	090100	2476160	2920	2920	2920	2920	0
643	20240701	090000	2476160	2920	2920	2920	2920	848