KissMeData/067280/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195000	172020850	32450	32450	32450	32450	31
3	20240715	194900	172020850	32450	32450	32450	32450	0
4	20240715	194800	172020850	32450	32450	32450	32450	0
5	20240715	194700	172020850	32450	32450	32450	32450	0
6	20240715	194600	172020850	32450	32450	32450	32450	0
7	20240715	194500	172020850	32450	32450	32450	32450	0
8	20240715	194400	172020850	32450	32450	32450	32450	0
9	20240715	194300	172020850	32450	32450	32450	32450	0
10	20240715	194200	172020850	32450	32450	32450	32450	0
11	20240715	194100	172020850	32450	32450	32450	32450	0
12	20240715	194000	172020850	32450	32450	32450	32450	0
13	20240715	193900	172020850	32450	32450	32450	32450	0
14	20240715	193800	172020850	32450	32450	32450	32450	0
15	20240715	193700	172020850	32450	32450	32450	32450	0
16	20240715	193600	172020850	32450	32450	32450	32450	0
17	20240715	193500	172020850	32450	32450	32450	32450	0
18	20240715	193400	172020850	32450	32450	32450	32450	0
19	20240715	193300	172020850	32450	32450	32450	32450	0
20	20240715	193200	172020850	32450	32450	32450	32450	0
21	20240715	193100	172020850	32450	32450	32450	32450	0
22	20240715	193000	172020850	32450	32450	32450	32450	0
23	20240715	192900	172020850	32450	32450	32450	32450	0
24	20240715	192800	172020850	32450	32450	32450	32450	0
25	20240715	192700	172020850	32450	32450	32450	32450	0
26	20240715	192600	172020850	32450	32450	32450	32450	0
27	20240715	192500	172020850	32450	32450	32450	32450	0
28	20240715	192400	172020850	32450	32450	32450	32450	0
29	20240715	192300	172020850	32450	32450	32450	32450	0
30	20240715	192200	172020850	32450	32450	32450	32450	0
31	20240715	192100	172020850	32450	32450	32450	32450	0
32	20240715	192000	172020850	32450	32450	32450	32450	31
33	20240715	191900	172020850	32450	32450	32450	32450	0
34	20240715	191800	172020850	32450	32450	32450	32450	0
35	20240715	191700	172020850	32450	32450	32450	32450	0
36	20240715	191600	172020850	32450	32450	32450	32450	0
37	20240715	191500	172020850	32450	32450	32450	32450	0
38	20240715	191400	172020850	32450	32450	32450	32450	0
39	20240715	191300	172020850	32450	32450	32450	32450	0
40	20240715	191200	172020850	32450	32450	32450	32450	0
41	20240715	191100	172020850	32450	32450	32450	32450	0
42	20240715	191000	172020850	32450	32450	32450	32450	0
43	20240715	190900	172020850	32450	32450	32450	32450	0
44	20240715	190800	172020850	32450	32450	32450	32450	0
45	20240715	190700	172020850	32450	32450	32450	32450	0
46	20240715	190600	172020850	32450	32450	32450	32450	0
47	20240715	190500	172020850	32450	32450	32450	32450	0
48	20240715	190400	172020850	32450	32450	32450	32450	0
49	20240715	190300	172020850	32450	32450	32450	32450	0
50	20240715	190200	172020850	32450	32450	32450	32450	0
51	20240715	190100	172020850	32450	32450	32450	32450	0
52	20240715	190000	172020850	32450	32450	32450	32450	0
53	20240715	185900	172020850	32450	32450	32450	32450	0
54	20240715	185800	172020850	32450	32450	32450	32450	0
55	20240715	185700	172020850	32450	32450	32450	32450	0
56	20240715	185600	172020850	32450	32450	32450	32450	0
57	20240715	185500	172020850	32450	32450	32450	32450	0
58	20240715	185400	172020850	32450	32450	32450	32450	0
59	20240715	185300	172020850	32450	32450	32450	32450	0
60	20240715	185200	172020850	32450	32450	32450	32450	0
61	20240715	185100	172020850	32450	32450	32450	32450	0
62	20240715	185000	172020850	32450	32450	32450	32450	31
63	20240715	184900	172020850	32450	32450	32450	32450	0
64	20240715	184800	172020850	32450	32450	32450	32450	0
65	20240715	184700	172020850	32450	32450	32450	32450	0
66	20240715	184600	172020850	32450	32450	32450	32450	0
67	20240715	184500	172020850	32450	32450	32450	32450	0
68	20240715	184400	172020850	32450	32450	32450	32450	0
69	20240715	184300	172020850	32450	32450	32450	32450	0
70	20240715	184200	172020850	32450	32450	32450	32450	0
71	20240715	184100	172020850	32450	32450	32450	32450	0
72	20240715	184000	172020850	32450	32450	32450	32450	0
73	20240715	183900	172020850	32450	32450	32450	32450	0
74	20240715	183800	172020850	32450	32450	32450	32450	0
75	20240715	183700	172020850	32450	32450	32450	32450	0
76	20240715	183600	172020850	32450	32450	32450	32450	0
77	20240715	183500	172020850	32450	32450	32450	32450	0
78	20240715	183400	172020850	32450	32450	32450	32450	0
79	20240715	183300	172020850	32450	32450	32450	32450	0
80	20240715	183200	172020850	32450	32450	32450	32450	0
81	20240715	183100	172020850	32450	32450	32450	32450	0
82	20240715	183000	172020850	32450	32450	32450	32450	0
83	20240715	182900	172020850	32450	32450	32450	32450	0
84	20240715	182800	172020850	32450	32450	32450	32450	0
85	20240715	182700	172020850	32450	32450	32450	32450	0
86	20240715	182600	172020850	32450	32450	32450	32450	0
87	20240715	182500	172020850	32450	32450	32450	32450	0
88	20240715	182400	172020850	32450	32450	32450	32450	0
89	20240715	182300	172020850	32450	32450	32450	32450	0
90	20240715	182200	172020850	32450	32450	32450	32450	0
91	20240715	182100	172020850	32450	32450	32450	32450	0
92	20240715	182000	172020850	32450	32450	32450	32450	31
93	20240715	181900	172020850	32450	32450	32450	32450	0
94	20240715	181800	172020850	32450	32450	32450	32450	0
95	20240715	181700	172020850	32450	32450	32450	32450	0
96	20240715	181600	172020850	32450	32450	32450	32450	0
97	20240715	181500	172020850	32450	32450	32450	32450	0
98	20240715	181400	172020850	32450	32450	32450	32450	0
99	20240715	181300	172020850	32450	32450	32450	32450	0
100	20240715	181200	172020850	32450	32450	32450	32450	0
101	20240715	181100	172020850	32450	32450	32450	32450	0
102	20240715	181000	172020850	32450	32450	32450	32450	0
103	20240715	180900	172020850	32450	32450	32450	32450	0
104	20240715	180800	172020850	32450	32450	32450	32450	0
105	20240715	180700	172020850	32450	32450	32450	32450	0
106	20240715	180600	172020850	32450	32450	32450	32450	0
107	20240715	180500	172020850	32450	32450	32450	32450	0
108	20240715	180400	172020850	32450	32450	32450	32450	0
109	20240715	180300	172020850	32450	32450	32450	32450	0
110	20240715	180200	172020850	32450	32450	32450	32450	0
111	20240715	180100	172020850	32450	32450	32450	32450	0
112	20240715	180000	172020850	32450	32450	32450	32450	0
113	20240715	175900	172020850	32450	32450	32450	32450	0
114	20240715	175800	172020850	32450	32450	32450	32450	0
115	20240715	175700	172020850	32450	32450	32450	32450	0
116	20240715	175600	172020850	32450	32450	32450	32450	0
117	20240715	175500	172020850	32450	32450	32450	32450	0
118	20240715	175400	172020850	32450	32450	32450	32450	0
119	20240715	175300	172020850	32450	32450	32450	32450	0
120	20240715	175200	172020850	32450	32450	32450	32450	0
121	20240715	175100	172020850	32450	32450	32450	32450	0
122	20240715	175000	172020850	32450	32450	32450	32450	31
123	20240715	174900	172020850	32450	32450	32450	32450	0
124	20240715	174800	172020850	32450	32450	32450	32450	0
125	20240715	174700	172020850	32450	32450	32450	32450	0
126	20240715	174600	172020850	32450	32450	32450	32450	0
127	20240715	174500	172020850	32450	32450	32450	32450	0
128	20240715	174400	172020850	32450	32450	32450	32450	0
129	20240715	174300	172020850	32450	32450	32450	32450	0
130	20240715	174200	172020850	32450	32450	32450	32450	0
131	20240715	174100	172020850	32450	32450	32450	32450	0
132	20240715	174000	172020850	32450	32450	32450	32450	0
133	20240715	173900	172020850	32450	32450	32450	32450	0
134	20240715	173800	172020850	32450	32450	32450	32450	0
135	20240715	173700	172020850	32450	32450	32450	32450	0
136	20240715	173600	172020850	32450	32450	32450	32450	0
137	20240715	173500	172020850	32450	32450	32450	32450	0
138	20240715	173400	172020850	32450	32450	32450	32450	0
139	20240715	173300	172020850	32450	32450	32450	32450	0
140	20240715	173200	172020850	32450	32450	32450	32450	0
141	20240715	173100	172020850	32450	32450	32450	32450	0
142	20240715	173000	172020850	32450	32450	32450	32450	0
143	20240715	172900	172020850	32450	32450	32450	32450	0
144	20240715	172800	172020850	32450	32450	32450	32450	0
145	20240715	172700	172020850	32450	32450	32450	32450	0
146	20240715	172600	172020850	32450	32450	32450	32450	0
147	20240715	172500	172020850	32450	32450	32450	32450	0
148	20240715	172400	172020850	32450	32450	32450	32450	0
149	20240715	172300	172020850	32450	32450	32450	32450	0
150	20240715	172200	172020850	32450	32450	32450	32450	0
151	20240715	172100	172020850	32450	32450	32450	32450	0
152	20240715	172000	172020850	32450	32450	32450	32450	31
153	20240715	171900	172020850	32450	32450	32450	32450	0
154	20240715	171800	172020850	32450	32450	32450	32450	0
155	20240715	171700	172020850	32450	32450	32450	32450	0
156	20240715	171600	172020850	32450	32450	32450	32450	0
157	20240715	171500	172020850	32450	32450	32450	32450	0
158	20240715	171400	172020850	32450	32450	32450	32450	0
159	20240715	171300	172020850	32450	32450	32450	32450	0
160	20240715	171200	172020850	32450	32450	32450	32450	0
161	20240715	171100	172020850	32450	32450	32450	32450	0
162	20240715	171000	172020850	32450	32450	32450	32450	0
163	20240715	170900	172020850	32450	32450	32450	32450	0
164	20240715	170800	172020850	32450	32450	32450	32450	0
165	20240715	170700	172020850	32450	32450	32450	32450	0
166	20240715	170600	172020850	32450	32450	32450	32450	0
167	20240715	170500	172020850	32450	32450	32450	32450	0
168	20240715	170400	172020850	32450	32450	32450	32450	0
169	20240715	170300	172020850	32450	32450	32450	32450	0
170	20240715	170200	172020850	32450	32450	32450	32450	0
171	20240715	170100	172020850	32450	32450	32450	32450	0
172	20240715	170000	172020850	32450	32450	32450	32450	0
173	20240715	165900	172020850	32450	32450	32450	32450	0
174	20240715	165800	172020850	32450	32450	32450	32450	0
175	20240715	165700	172020850	32450	32450	32450	32450	0
176	20240715	165600	172020850	32450	32450	32450	32450	0
177	20240715	165500	172020850	32450	32450	32450	32450	0
178	20240715	165400	172020850	32450	32450	32450	32450	0
179	20240715	165300	172020850	32450	32450	32450	32450	0
180	20240715	165200	172020850	32450	32450	32450	32450	0
181	20240715	165100	172020850	32450	32450	32450	32450	0
182	20240715	165000	172020850	32450	32450	32450	32450	31
183	20240715	164900	172020850	32450	32450	32450	32450	0
184	20240715	164800	172020850	32450	32450	32450	32450	0
185	20240715	164700	172020850	32450	32450	32450	32450	0
186	20240715	164600	172020850	32450	32450	32450	32450	0
187	20240715	164500	172020850	32450	32450	32450	32450	0
188	20240715	164400	172020850	32450	32450	32450	32450	0
189	20240715	164300	172020850	32450	32450	32450	32450	0
190	20240715	164200	172020850	32450	32450	32450	32450	0
191	20240715	164100	172020850	32450	32450	32450	32450	0
192	20240715	164000	172020850	32450	32450	32450	32450	0
193	20240715	163900	172020850	32450	32450	32450	32450	0
194	20240715	163800	172020850	32450	32450	32450	32450	0
195	20240715	163700	172020850	32450	32450	32450	32450	0
196	20240715	163600	172020850	32450	32450	32450	32450	0
197	20240715	163500	172020850	32450	32450	32450	32450	0
198	20240715	163400	172020850	32450	32450	32450	32450	0
199	20240715	163300	172020850	32450	32450	32450	32450	0
200	20240715	163200	172020850	32450	32450	32450	32450	0
201	20240715	163100	172020850	32450	32450	32450	32450	0
202	20240715	163000	172020850	32450	32450	32450	32450	0
203	20240715	162900	172020850	32450	32450	32450	32450	0
204	20240715	162800	172020850	32450	32450	32450	32450	0
205	20240715	162700	172020850	32450	32450	32450	32450	0
206	20240715	162600	172020850	32450	32450	32450	32450	0
207	20240715	162500	172020850	32450	32450	32450	32450	0
208	20240715	162400	172020850	32450	32450	32450	32450	0
209	20240715	162300	172020850	32450	32450	32450	32450	0
210	20240715	162200	172020850	32450	32450	32450	32450	0
211	20240715	162100	172020850	32450	32450	32450	32450	0
212	20240715	162000	172020850	32450	32450	32450	32450	31
213	20240715	161900	172020850	32450	32450	32450	32450	0
214	20240715	161800	172020850	32450	32450	32450	32450	0
215	20240715	161700	172020850	32450	32450	32450	32450	0
216	20240715	161600	172020850	32450	32450	32450	32450	0
217	20240715	161500	172020850	32450	32450	32450	32450	0
218	20240715	161400	172020850	32450	32450	32450	32450	0
219	20240715	161300	172020850	32450	32450	32450	32450	0
220	20240715	161200	172020850	32450	32450	32450	32450	0
221	20240715	161100	172020850	32450	32450	32450	32450	0
222	20240715	161000	172020850	32450	32450	32450	32450	0
223	20240715	160900	172020850	32450	32450	32450	32450	0
224	20240715	160800	172020850	32450	32450	32450	32450	0
225	20240715	160700	172020850	32450	32450	32450	32450	0
226	20240715	160600	172020850	32450	32450	32450	32450	0
227	20240715	160500	172020850	32450	32450	32450	32450	0
228	20240715	160400	172020850	32450	32450	32450	32450	0
229	20240715	160300	172020850	32450	32450	32450	32450	0
230	20240715	160200	172020850	32450	32450	32450	32450	0
231	20240715	160100	172020850	32450	32450	32450	32450	0
232	20240715	160000	172020850	32450	32450	32450	32450	0
233	20240715	155900	172020850	32450	32450	32450	32450	0
234	20240715	155800	172020850	32450	32450	32450	32450	0
235	20240715	155700	172020850	32450	32450	32450	32450	0
236	20240715	155600	172020850	32450	32450	32450	32450	0
237	20240715	155500	172020850	32450	32450	32450	32450	0
238	20240715	155400	172020850	32450	32450	32450	32450	0
239	20240715	155300	172020850	32450	32450	32450	32450	0
240	20240715	155200	172020850	32450	32450	32450	32450	0
241	20240715	155100	172020850	32450	32450	32450	32450	0
242	20240715	155000	172020850	32450	32450	32450	32450	31
243	20240715	154900	172020850	32450	32450	32450	32450	0
244	20240715	154800	172020850	32450	32450	32450	32450	0
245	20240715	154700	172020850	32450	32450	32450	32450	0
246	20240715	154600	172020850	32450	32450	32450	32450	0
247	20240715	154500	172020850	32450	32450	32450	32450	0
248	20240715	154400	172020850	32450	32450	32450	32450	0
249	20240715	154300	172020850	32450	32450	32450	32450	0
250	20240715	154200	172020850	32450	32450	32450	32450	0
251	20240715	154100	172020850	32450	32450	32450	32450	0
252	20240715	154000	172020850	32450	32450	32450	32450	0
253	20240715	153900	172020850	32450	32450	32450	32450	0
254	20240715	153800	172020850	32450	32450	32450	32450	0
255	20240715	153700	172020850	32450	32450	32450	32450	0
256	20240715	153600	172020850	32450	32450	32450	32450	0
257	20240715	153500	172020850	32450	32450	32450	32450	0
258	20240715	153400	172020850	32450	32450	32450	32450	0
259	20240715	153300	172020850	32450	32450	32450	32450	0
260	20240715	153200	172020850	32450	32450	32450	32450	0
261	20240715	153100	172020850	32450	32450	32450	32450	0
262	20240715	153000	172020850	32450	32450	32450	32450	31
263	20240715	152900	171014900	32450	32450	32450	32450	0
264	20240715	152800	171014900	32450	32450	32450	32450	0
265	20240715	152700	171014900	32450	32450	32450	32450	0
266	20240715	152600	171014900	32450	32450	32450	32450	0
267	20240715	152500	171014900	32450	32450	32450	32450	0
268	20240715	152400	171014900	32450	32450	32450	32450	0
269	20240715	152300	171014900	32450	32450	32450	32450	0
270	20240715	152200	171014900	32450	32450	32450	32450	0
271	20240715	152100	171014900	32450	32450	32450	32450	0
272	20240715	152000	171014900	32450	32450	32450	32450	0
273	20240715	151900	171014900	32450	32400	32450	32400	2
274	20240715	151800	170950050	32450	32450	32450	32450	0
275	20240715	151700	170950050	32450	32450	32450	32450	0
276	20240715	151600	170950050	32450	32450	32450	32450	0
277	20240715	151500	170950050	32450	32450	32450	32450	0
278	20240715	151400	170950050	32450	32450	32450	32450	1
279	20240715	151300	170917600	32300	32300	32300	32300	0
280	20240715	151200	170917600	32300	32300	32300	32300	0
281	20240715	151100	170917600	32300	32300	32300	32300	1217
282	20240715	151000	131608500	32300	32300	32300	32300	3
283	20240715	150900	131511600	32500	32500	32500	32500	0
284	20240715	150800	131511600	32500	32500	32500	32500	0
285	20240715	150700	131511600	32500	32500	32500	32500	0
286	20240715	150600	131511600	32500	32500	32500	32500	0
287	20240715	150500	131511600	32500	32500	32500	32500	0
288	20240715	150400	131511600	32500	32500	32500	32500	1
289	20240715	150300	131479100	32300	32400	32400	32300	519
290	20240715	150200	114713500	32400	32300	32400	32300	1060
291	20240715	150100	80465500	32300	32300	32300	32300	0
292	20240715	150000	80465500	32300	32300	32300	32300	1
293	20240715	145900	80433200	32300	32300	32300	32300	186
294	20240715	145800	74425400	32350	32350	32350	32350	0
295	20240715	145700	74425400	32350	32350	32350	32350	0
296	20240715	145600	74425400	32350	32350	32350	32350	0
297	20240715	145500	74425400	32350	32350	32350	32350	0
298	20240715	145400	74425400	32350	32350	32350	32350	0
299	20240715	145300	74425400	32350	32350	32350	32350	1
300	20240715	145200	74393050	32350	32350	32350	32350	0
301	20240715	145100	74393050	32350	32350	32350	32350	0
302	20240715	145000	74393050	32350	32350	32350	32350	0
303	20240715	144900	74393050	32350	32350	32350	32350	0
304	20240715	144800	74393050	32350	32350	32350	32350	0
305	20240715	144700	74393050	32350	32350	32350	32350	0
306	20240715	144600	74393050	32350	32350	32350	32350	0
307	20240715	144500	74393050	32350	32350	32350	32350	0
308	20240715	144400	74393050	32350	32350	32350	32350	0
309	20240715	144300	74393050	32350	32350	32350	32350	0
310	20240715	144200	74393050	32350	32350	32350	32350	0
311	20240715	144100	74393050	32350	32350	32350	32350	0
312	20240715	144000	74393050	32350	32350	32350	32350	0
313	20240715	143900	74393050	32350	32350	32350	32350	0
314	20240715	143800	74393050	32350	32350	32350	32350	0
315	20240715	143700	74393050	32350	32350	32350	32350	0
316	20240715	143600	74393050	32350	32350	32350	32350	0
317	20240715	143500	74393050	32350	32350	32350	32350	0
318	20240715	143400	74393050	32350	32350	32350	32350	0
319	20240715	143300	74393050	32350	32350	32350	32350	0
320	20240715	143200	74393050	32350	32350	32350	32350	0
321	20240715	143100	74393050	32350	32350	32350	32350	0
322	20240715	143000	74393050	32350	32350	32350	32350	0
323	20240715	142900	74393050	32350	32350	32350	32350	0
324	20240715	142800	74393050	32350	32350	32350	32350	31
325	20240715	142700	73390200	32350	32350	32350	32350	0
326	20240715	142600	73390200	32350	32350	32350	32350	0
327	20240715	142500	73390200	32350	32350	32350	32350	0
328	20240715	142400	73390200	32350	32350	32350	32350	0
329	20240715	142300	73390200	32350	32350	32350	32350	0
330	20240715	142200	73390200	32350	32350	32350	32350	46
331	20240715	142100	71902100	32350	32350	32350	32350	0
332	20240715	142000	71902100	32350	32350	32350	32350	0
333	20240715	141900	71902100	32350	32350	32350	32350	0
334	20240715	141800	71902100	32350	32350	32350	32350	0
335	20240715	141700	71902100	32350	32350	32350	32350	0
336	20240715	141600	71902100	32350	32350	32350	32350	0
337	20240715	141500	71902100	32350	32350	32350	32350	1
338	20240715	141400	71869750	32350	32350	32350	32350	0
339	20240715	141300	71869750	32350	32350	32350	32350	0
340	20240715	141200	71869750	32350	32350	32350	32350	0
341	20240715	141100	71869750	32350	32350	32350	32350	0
342	20240715	141000	71869750	32350	32350	32350	32350	0
343	20240715	140900	71869750	32350	32350	32350	32350	0
344	20240715	140800	71869750	32350	32350	32350	32350	0
345	20240715	140700	71869750	32350	32350	32350	32350	0
346	20240715	140600	71869750	32350	32350	32350	32350	0
347	20240715	140500	71869750	32350	32350	32350	32350	0
348	20240715	140400	71869750	32350	32350	32350	32350	0
349	20240715	140300	71869750	32350	32350	32350	32350	0
350	20240715	140200	71869750	32350	32350	32350	32350	0
351	20240715	140100	71869750	32350	32350	32350	32350	0
352	20240715	140000	71869750	32350	32350	32350	32350	0
353	20240715	135900	71869750	32350	32350	32350	32350	0
354	20240715	135800	71869750	32350	32350	32350	32350	5
355	20240715	135700	71708000	32350	32350	32350	32350	0
356	20240715	135600	71708000	32350	32350	32350	32350	0
357	20240715	135500	71708000	32350	32350	32350	32350	62
358	20240715	135400	69702300	32350	32350	32350	32350	0
359	20240715	135300	69702300	32350	32350	32350	32350	0
360	20240715	135200	69702300	32350	32350	32350	32350	0
361	20240715	135100	69702300	32350	32350	32350	32350	0
362	20240715	135000	69702300	32350	32350	32350	32350	0
363	20240715	134900	69702300	32350	32350	32350	32350	1
364	20240715	134800	69669950	32300	32300	32300	32300	45
365	20240715	134700	68216450	32350	32350	32350	32350	0
366	20240715	134600	68216450	32350	32350	32350	32350	0
367	20240715	134500	68216450	32350	32350	32350	32350	0
368	20240715	134400	68216450	32350	32350	32350	32350	0
369	20240715	134300	68216450	32350	32350	32350	32350	0
370	20240715	134200	68216450	32350	32350	32350	32350	0
371	20240715	134100	68216450	32350	32350	32350	32350	0
372	20240715	134000	68216450	32350	32350	32350	32350	0
373	20240715	133900	68216450	32350	32350	32350	32350	0
374	20240715	133800	68216450	32350	32350	32350	32350	0
375	20240715	133700	68216450	32350	32350	32350	32350	0
376	20240715	133600	68216450	32350	32350	32350	32350	0
377	20240715	133500	68216450	32350	32350	32350	32350	0
378	20240715	133400	68216450	32350	32350	32350	32350	0
379	20240715	133300	68216450	32350	32350	32350	32350	0
380	20240715	133200	68216450	32350	32350	32350	32350	0
381	20240715	133100	68216450	32350	32350	32350	32350	0
382	20240715	133000	68216450	32350	32350	32350	32350	0
383	20240715	132900	68216450	32350	32350	32350	32350	53
384	20240715	132800	66501900	32350	32350	32350	32350	131
385	20240715	132700	62264050	32350	32350	32350	32350	0
386	20240715	132600	62264050	32350	32350	32350	32350	0
387	20240715	132500	62264050	32350	32350	32350	32350	0
388	20240715	132400	62264050	32350	32300	32350	32300	29
389	20240715	132300	61327300	32350	32350	32350	32350	0
390	20240715	132200	61327300	32350	32350	32350	32350	0
391	20240715	132100	61327300	32350	32350	32350	32350	0
392	20240715	132000	61327300	32350	32350	32350	32350	0
393	20240715	131900	61327300	32350	32350	32350	32350	0
394	20240715	131800	61327300	32350	32350	32350	32350	0
395	20240715	131700	61327300	32350	32350	32350	32350	0
396	20240715	131600	61327300	32350	32350	32350	32350	0
397	20240715	131500	61327300	32350	32350	32350	32350	0
398	20240715	131400	61327300	32350	32350	32350	32350	0
399	20240715	131300	61327300	32350	32350	32350	32350	0
400	20240715	131200	61327300	32350	32350	32350	32350	0
401	20240715	131100	61327300	32350	32350	32350	32350	0
402	20240715	131000	61327300	32350	32350	32350	32350	0
403	20240715	130900	61327300	32350	32350	32350	32350	0
404	20240715	130800	61327300	32350	32350	32350	32350	1
405	20240715	130700	61294950	32350	32350	32350	32350	100
406	20240715	130600	58059950	32350	32350	32350	32350	0
407	20240715	130500	58059950	32350	32350	32350	32350	0
408	20240715	130400	58059950	32350	32350	32350	32350	0
409	20240715	130300	58059950	32350	32350	32350	32350	0
410	20240715	130200	58059950	32350	32350	32350	32350	0
411	20240715	130100	58059950	32350	32350	32350	32350	0
412	20240715	130000	58059950	32350	32350	32350	32350	1
413	20240715	125900	58027600	32350	32350	32350	32350	0
414	20240715	125800	58027600	32350	32350	32350	32350	0
415	20240715	125700	58027600	32350	32350	32350	32350	0
416	20240715	125600	58027600	32350	32350	32350	32350	0
417	20240715	125500	58027600	32350	32350	32350	32350	0
418	20240715	125400	58027600	32350	32350	32350	32350	15
419	20240715	125300	57542350	32350	32350	32350	32350	0
420	20240715	125200	57542350	32350	32350	32350	32350	0
421	20240715	125100	57542350	32350	32350	32350	32350	0
422	20240715	125000	57542350	32350	32350	32350	32350	0
423	20240715	124900	57542350	32350	32350	32350	32350	0
424	20240715	124800	57542350	32350	32350	32350	32350	0
425	20240715	124700	57542350	32350	32350	32350	32350	0
426	20240715	124600	57542350	32350	32350	32350	32350	0
427	20240715	124500	57542350	32350	32350	32350	32350	0
428	20240715	124400	57542350	32350	32350	32350	32350	0
429	20240715	124300	57542350	32350	32350	32350	32350	0
430	20240715	124200	57542350	32350	32350	32350	32350	0
431	20240715	124100	57542350	32350	32350	32350	32350	0
432	20240715	124000	57542350	32350	32350	32350	32350	0
433	20240715	123900	57542350	32350	32350	32350	32350	0
434	20240715	123800	57542350	32350	32350	32350	32350	0
435	20240715	123700	57542350	32350	32350	32350	32350	0
436	20240715	123600	57542350	32350	32350	32350	32350	0
437	20240715	123500	57542350	32350	32350	32350	32350	0
438	20240715	123400	57542350	32350	32350	32350	32350	0
439	20240715	123300	57542350	32350	32350	32350	32350	0
440	20240715	123200	57542350	32350	32350	32350	32350	0
441	20240715	123100	57542350	32350	32350	32350	32350	0
442	20240715	123000	57542350	32350	32350	32350	32350	0
443	20240715	122900	57542350	32350	32350	32350	32350	0
444	20240715	122800	57542350	32350	32350	32350	32350	1
445	20240715	122700	57510000	32100	32100	32100	32100	0
446	20240715	122600	57510000	32100	32350	32350	32100	800
447	20240715	122500	31748850	32400	32400	32400	32400	0
448	20240715	122400	31748850	32400	32400	32400	32400	15
449	20240715	122300	31262850	32400	32400	32400	32400	0
450	20240715	122200	31262850	32400	32400	32400	32400	5
451	20240715	122100	31100850	32400	32400	32400	32400	0
452	20240715	122000	31100850	32400	32400	32400	32400	0
453	20240715	121900	31100850	32400	32400	32400	32400	0
454	20240715	121800	31100850	32400	32400	32400	32400	0
455	20240715	121700	31100850	32400	32400	32400	32400	0
456	20240715	121600	31100850	32400	32400	32400	32400	0
457	20240715	121500	31100850	32400	32400	32400	32400	0
458	20240715	121400	31100850	32400	32400	32400	32400	0
459	20240715	121300	31100850	32400	32400	32400	32400	0
460	20240715	121200	31100850	32400	32400	32400	32400	0
461	20240715	121100	31100850	32400	32400	32400	32400	0
462	20240715	121000	31100850	32400	32400	32400	32400	0
463	20240715	120900	31100850	32400	32400	32400	32400	0
464	20240715	120800	31100850	32400	32400	32400	32400	0
465	20240715	120700	31100850	32400	32400	32400	32400	0
466	20240715	120600	31100850	32400	32400	32400	32400	0
467	20240715	120500	31100850	32400	32400	32400	32400	0
468	20240715	120400	31100850	32400	32400	32400	32400	0
469	20240715	120300	31100850	32400	32400	32400	32400	0
470	20240715	120200	31100850	32400	32400	32400	32400	0
471	20240715	120100	31100850	32400	32400	32400	32400	0
472	20240715	120000	31100850	32400	32400	32400	32400	103
473	20240715	115900	27763650	32400	32400	32400	32400	0
474	20240715	115800	27763650	32400	32400	32400	32400	0
475	20240715	115700	27763650	32400	32400	32400	32400	1
476	20240715	115600	27731250	32350	32350	32350	32350	0
477	20240715	115500	27731250	32350	32350	32350	32350	1
478	20240715	115400	27698900	32400	32400	32400	32400	0
479	20240715	115300	27698900	32400	32400	32400	32400	0
480	20240715	115200	27698900	32400	32400	32400	32400	0
481	20240715	115100	27698900	32400	32400	32400	32400	0
482	20240715	115000	27698900	32400	32400	32400	32400	0
483	20240715	114900	27698900	32400	32400	32400	32400	0
484	20240715	114800	27698900	32400	32400	32400	32400	1
485	20240715	114700	27666500	32400	32400	32400	32400	9
486	20240715	114600	27374900	32400	32400	32400	32400	1
487	20240715	114500	27342500	32400	32400	32400	32400	0
488	20240715	114400	27342500	32400	32400	32400	32400	0
489	20240715	114300	27342500	32400	32400	32400	32400	0
490	20240715	114200	27342500	32400	32400	32400	32400	0
491	20240715	114100	27342500	32400	32400	32400	32400	0
492	20240715	114000	27342500	32400	32400	32400	32400	0
493	20240715	113900	27342500	32400	32400	32400	32400	0
494	20240715	113800	27342500	32400	32400	32400	32400	0
495	20240715	113700	27342500	32400	32400	32400	32400	0
496	20240715	113600	27342500	32400	32400	32400	32400	0
497	20240715	113500	27342500	32400	32400	32400	32400	0
498	20240715	113400	27342500	32400	32400	32400	32400	0
499	20240715	113300	27342500	32400	32400	32400	32400	0
500	20240715	113200	27342500	32400	32400	32400	32400	0
501	20240715	113100	27342500	32400	32400	32400	32400	0
502	20240715	113000	27342500	32400	32400	32400	32400	0
503	20240715	112900	27342500	32400	32400	32400	32400	0
504	20240715	112800	27342500	32400	32400	32400	32400	1
505	20240715	112700	27310100	32350	32350	32350	32350	0
506	20240715	112600	27310100	32350	32350	32350	32350	0
507	20240715	112500	27310100	32350	32350	32350	32350	0
508	20240715	112400	27310100	32350	32350	32350	32350	29
509	20240715	112300	26371950	32400	32400	32400	32400	0
510	20240715	112200	26371950	32400	32400	32400	32400	0
511	20240715	112100	26371950	32400	32400	32400	32400	0
512	20240715	112000	26371950	32400	32400	32400	32400	0
513	20240715	111900	26371950	32400	32400	32400	32400	0
514	20240715	111800	26371950	32400	32400	32400	32400	0
515	20240715	111700	26371950	32400	32400	32400	32400	0
516	20240715	111600	26371950	32400	32400	32400	32400	1
517	20240715	111500	26339550	32400	32400	32400	32400	0
518	20240715	111400	26339550	32400	32400	32400	32400	0
519	20240715	111300	26339550	32400	32400	32400	32400	0
520	20240715	111200	26339550	32400	32400	32400	32400	0
521	20240715	111100	26339550	32400	32400	32400	32400	0
522	20240715	111000	26339550	32400	32400	32400	32400	0
523	20240715	110900	26339550	32400	32400	32400	32400	0
524	20240715	110800	26339550	32400	32400	32400	32400	0
525	20240715	110700	26339550	32400	32400	32400	32400	0
526	20240715	110600	26339550	32400	32400	32400	32400	0
527	20240715	110500	26339550	32400	32400	32400	32400	0
528	20240715	110400	26339550	32400	32400	32400	32400	0
529	20240715	110300	26339550	32400	32400	32400	32400	0
530	20240715	110200	26339550	32400	32400	32400	32400	0
531	20240715	110100	26339550	32400	32400	32400	32400	0
532	20240715	110000	26339550	32400	32400	32400	32400	1
533	20240715	105900	26307150	32400	32400	32400	32400	0
534	20240715	105800	26307150	32400	32400	32400	32400	38
535	20240715	105700	25075950	32400	32400	32400	32400	23
536	20240715	105600	24330750	32400	32400	32400	32400	5
537	20240715	105500	24168750	32400	32350	32400	32350	6
538	20240715	105400	23974400	32350	32350	32350	32350	0
539	20240715	105300	23974400	32350	32350	32350	32350	0
540	20240715	105200	23974400	32350	32350	32350	32350	16
541	20240715	105100	23456800	32350	32350	32350	32350	0
542	20240715	105000	23456800	32350	32350	32350	32350	0
543	20240715	104900	23456800	32350	32350	32350	32350	0
544	20240715	104800	23456800	32350	32350	32350	32350	0
545	20240715	104700	23456800	32350	32350	32350	32350	1
546	20240715	104600	23424450	32400	32400	32400	32400	0
547	20240715	104500	23424450	32400	32400	32400	32400	0
548	20240715	104400	23424450	32400	32400	32400	32400	0
549	20240715	104300	23424450	32400	32400	32400	32400	0
550	20240715	104200	23424450	32400	32400	32400	32400	0
551	20240715	104100	23424450	32400	32400	32400	32400	0
552	20240715	104000	23424450	32400	32400	32400	32400	0
553	20240715	103900	23424450	32400	32400	32400	32400	0
554	20240715	103800	23424450	32400	32400	32400	32400	0
555	20240715	103700	23424450	32400	32400	32400	32400	0
556	20240715	103600	23424450	32400	32400	32400	32400	0
557	20240715	103500	23424450	32400	32400	32400	32400	6
558	20240715	103400	23230050	32400	32400	32400	32400	0
559	20240715	103300	23230050	32400	32400	32400	32400	0
560	20240715	103200	23230050	32400	32400	32400	32400	0
561	20240715	103100	23230050	32400	32400	32400	32400	0
562	20240715	103000	23230050	32400	32400	32400	32400	0
563	20240715	102900	23230050	32400	32400	32400	32400	100
564	20240715	102800	19990050	32400	32350	32400	32350	8
565	20240715	102700	19731200	32350	32350	32350	32350	0
566	20240715	102600	19731200	32350	32350	32350	32350	38
567	20240715	102500	18501900	32400	32400	32400	32400	0
568	20240715	102400	18501900	32400	32400	32400	32400	0
569	20240715	102300	18501900	32400	32400	32400	32400	1
570	20240715	102200	18469500	32400	32400	32400	32400	3
571	20240715	102100	18372300	32400	32400	32400	32400	0
572	20240715	102000	18372300	32400	32400	32400	32400	0
573	20240715	101900	18372300	32400	32400	32400	32400	0
574	20240715	101800	18372300	32400	32400	32400	32400	0
575	20240715	101700	18372300	32400	32400	32400	32400	134
576	20240715	101600	14030700	32500	32500	32500	32500	1
577	20240715	101500	13998200	32500	32500	32500	32500	0
578	20240715	101400	13998200	32500	32500	32500	32500	0
579	20240715	101300	13998200	32500	32500	32500	32500	0
580	20240715	101200	13998200	32500	32500	32500	32500	0
581	20240715	101100	13998200	32500	32500	32500	32500	11
582	20240715	101000	13640700	32450	32450	32450	32450	0
583	20240715	100900	13640700	32450	32450	32450	32450	48
584	20240715	100800	12083100	32450	32450	32450	32450	11
585	20240715	100700	11726150	32500	32500	32500	32500	0
586	20240715	100600	11726150	32500	32500	32500	32500	0
587	20240715	100500	11726150	32500	32500	32500	32500	0
588	20240715	100400	11726150	32500	32500	32500	32500	0
589	20240715	100300	11726150	32500	32500	32500	32500	0
590	20240715	100200	11726150	32500	32500	32500	32500	0
591	20240715	100100	11726150	32500	32500	32500	32500	0
592	20240715	100000	11726150	32500	32500	32500	32500	0
593	20240715	095900	11726150	32500	32500	32500	32500	0
594	20240715	095800	11726150	32500	32500	32500	32500	0
595	20240715	095700	11726150	32500	32500	32500	32500	0
596	20240715	095600	11726150	32500	32500	32500	32500	0
597	20240715	095500	11726150	32500	32500	32500	32500	0
598	20240715	095400	11726150	32500	32500	32500	32500	15
599	20240715	095300	11238650	32500	32500	32500	32500	0
600	20240715	095200	11238650	32500	32500	32500	32500	0
601	20240715	095100	11238650	32500	32500	32500	32500	0
602	20240715	095000	11238650	32500	32500	32500	32500	0
603	20240715	094900	11238650	32500	32500	32500	32500	0
604	20240715	094800	11238650	32500	32500	32500	32500	15
605	20240715	094700	10751150	32500	32500	32500	32500	0
606	20240715	094600	10751150	32500	32500	32500	32500	0
607	20240715	094500	10751150	32500	32500	32500	32500	0
608	20240715	094400	10751150	32500	32500	32500	32500	0
609	20240715	094300	10751150	32500	32500	32500	32500	0
610	20240715	094200	10751150	32500	32500	32500	32500	0
611	20240715	094100	10751150	32500	32500	32500	32500	4
612	20240715	094000	10621150	32500	32500	32500	32500	0
613	20240715	093900	10621150	32500	32500	32500	32500	0
614	20240715	093800	10621150	32500	32500	32500	32500	0
615	20240715	093700	10621150	32500	32500	32500	32500	0
616	20240715	093600	10621150	32500	32500	32500	32500	4
617	20240715	093500	10491150	32500	32500	32500	32500	0
618	20240715	093400	10491150	32500	32500	32500	32500	0
619	20240715	093300	10491150	32500	32500	32500	32500	0
620	20240715	093200	10491150	32500	32500	32500	32500	4
621	20240715	093100	10361150	32400	32400	32400	32400	0
622	20240715	093000	10361150	32400	32400	32400	32400	0
623	20240715	092900	10361150	32400	32400	32400	32400	0
624	20240715	092800	10361150	32400	32400	32400	32400	0
625	20240715	092700	10361150	32400	32400	32400	32400	0
626	20240715	092600	10361150	32400	32400	32400	32400	28
627	20240715	092500	9453950	32400	32400	32400	32400	0
628	20240715	092400	9453950	32400	32400	32400	32400	0
629	20240715	092300	9453950	32400	32400	32400	32400	0
630	20240715	092200	9453950	32400	32400	32400	32400	10
631	20240715	092100	9129950	32400	32400	32400	32400	0
632	20240715	092000	9129950	32400	32400	32400	32400	2
633	20240715	091900	9065150	32400	32400	32400	32400	0
634	20240715	091800	9065150	32400	32400	32400	32400	0
635	20240715	091700	9065150	32400	32450	32450	32400	52
636	20240715	091600	7379300	32500	32500	32500	32500	3
637	20240715	091500	7281800	32500	32500	32500	32500	1
638	20240715	091400	7249300	32450	32400	32450	32400	19
639	20240715	091300	6633650	32450	32450	32450	32450	1
640	20240715	091200	6601200	32550	32550	32550	32550	1
641	20240715	091100	6568650	32400	32400	32400	32400	74
642	20240715	091000	4171050	32600	32600	32600	32600	0
643	20240715	090900	4171050	32600	32600	32600	32600	0
644	20240715	090800	4171050	32600	32600	32600	32600	30
645	20240715	090700	3193050	32600	32400	32600	32400	31
646	20240715	090600	2182700	32550	32550	32550	32550	30
647	20240715	090500	1206200	32600	32600	32600	32600	0
648	20240715	090400	1206200	32600	32600	32600	32600	0
649	20240715	090300	1206200	32600	32600	32600	32600	0
650	20240715	090200	1206200	32600	32600	32600	32600	0
651	20240715	090100	1206200	32600	32600	32600	32600	0
652	20240715	090000	1206200	32600	32600	32600	32600	37