KissMeData/080520/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195900	117301745	4145	4145	4145	4145	2101
3	20240701	195800	117301745	4145	4145	4145	4145	0
4	20240701	195700	117301745	4145	4145	4145	4145	0
5	20240701	195600	117301745	4145	4145	4145	4145	0
6	20240701	195500	117301745	4145	4145	4145	4145	0
7	20240701	195400	117301745	4145	4145	4145	4145	0
8	20240701	195300	117301745	4145	4145	4145	4145	0
9	20240701	195200	117301745	4145	4145	4145	4145	0
10	20240701	195100	117301745	4145	4145	4145	4145	0
11	20240701	195000	117301745	4145	4145	4145	4145	0
12	20240701	194900	117301745	4145	4145	4145	4145	0
13	20240701	194800	117301745	4145	4145	4145	4145	0
14	20240701	194700	117301745	4145	4145	4145	4145	0
15	20240701	194600	117301745	4145	4145	4145	4145	0
16	20240701	194500	117301745	4145	4145	4145	4145	0
17	20240701	194400	117301745	4145	4145	4145	4145	0
18	20240701	194300	117301745	4145	4145	4145	4145	0
19	20240701	194200	117301745	4145	4145	4145	4145	0
20	20240701	194100	117301745	4145	4145	4145	4145	0
21	20240701	194000	117301745	4145	4145	4145	4145	0
22	20240701	193900	117301745	4145	4145	4145	4145	0
23	20240701	193800	117301745	4145	4145	4145	4145	0
24	20240701	193700	117301745	4145	4145	4145	4145	0
25	20240701	193600	117301745	4145	4145	4145	4145	0
26	20240701	193500	117301745	4145	4145	4145	4145	0
27	20240701	193400	117301745	4145	4145	4145	4145	0
28	20240701	193300	117301745	4145	4145	4145	4145	0
29	20240701	193200	117301745	4145	4145	4145	4145	0
30	20240701	193100	117301745	4145	4145	4145	4145	0
31	20240701	193000	117301745	4145	4145	4145	4145	0
32	20240701	192900	117301745	4145	4145	4145	4145	2101
33	20240701	192800	117301745	4145	4145	4145	4145	0
34	20240701	192700	117301745	4145	4145	4145	4145	0
35	20240701	192600	117301745	4145	4145	4145	4145	0
36	20240701	192500	117301745	4145	4145	4145	4145	0
37	20240701	192400	117301745	4145	4145	4145	4145	0
38	20240701	192300	117301745	4145	4145	4145	4145	0
39	20240701	192200	117301745	4145	4145	4145	4145	0
40	20240701	192100	117301745	4145	4145	4145	4145	0
41	20240701	192000	117301745	4145	4145	4145	4145	0
42	20240701	191900	117301745	4145	4145	4145	4145	0
43	20240701	191800	117301745	4145	4145	4145	4145	0
44	20240701	191700	117301745	4145	4145	4145	4145	0
45	20240701	191600	117301745	4145	4145	4145	4145	0
46	20240701	191500	117301745	4145	4145	4145	4145	0
47	20240701	191400	117301745	4145	4145	4145	4145	0
48	20240701	191300	117301745	4145	4145	4145	4145	0
49	20240701	191200	117301745	4145	4145	4145	4145	0
50	20240701	191100	117301745	4145	4145	4145	4145	0
51	20240701	191000	117301745	4145	4145	4145	4145	0
52	20240701	190900	117301745	4145	4145	4145	4145	0
53	20240701	190800	117301745	4145	4145	4145	4145	0
54	20240701	190700	117301745	4145	4145	4145	4145	0
55	20240701	190600	117301745	4145	4145	4145	4145	0
56	20240701	190500	117301745	4145	4145	4145	4145	0
57	20240701	190400	117301745	4145	4145	4145	4145	0
58	20240701	190300	117301745	4145	4145	4145	4145	0
59	20240701	190200	117301745	4145	4145	4145	4145	0
60	20240701	190100	117301745	4145	4145	4145	4145	0
61	20240701	190000	117301745	4145	4145	4145	4145	0
62	20240701	185900	117301745	4145	4145	4145	4145	2101
63	20240701	185800	117301745	4145	4145	4145	4145	0
64	20240701	185700	117301745	4145	4145	4145	4145	0
65	20240701	185600	117301745	4145	4145	4145	4145	0
66	20240701	185500	117301745	4145	4145	4145	4145	0
67	20240701	185400	117301745	4145	4145	4145	4145	0
68	20240701	185300	117301745	4145	4145	4145	4145	0
69	20240701	185200	117301745	4145	4145	4145	4145	0
70	20240701	185100	117301745	4145	4145	4145	4145	0
71	20240701	185000	117301745	4145	4145	4145	4145	0
72	20240701	184900	117301745	4145	4145	4145	4145	0
73	20240701	184800	117301745	4145	4145	4145	4145	0
74	20240701	184700	117301745	4145	4145	4145	4145	0
75	20240701	184600	117301745	4145	4145	4145	4145	0
76	20240701	184500	117301745	4145	4145	4145	4145	0
77	20240701	184400	117301745	4145	4145	4145	4145	0
78	20240701	184300	117301745	4145	4145	4145	4145	0
79	20240701	184200	117301745	4145	4145	4145	4145	0
80	20240701	184100	117301745	4145	4145	4145	4145	0
81	20240701	184000	117301745	4145	4145	4145	4145	0
82	20240701	183900	117301745	4145	4145	4145	4145	0
83	20240701	183800	117301745	4145	4145	4145	4145	0
84	20240701	183700	117301745	4145	4145	4145	4145	0
85	20240701	183600	117301745	4145	4145	4145	4145	0
86	20240701	183500	117301745	4145	4145	4145	4145	0
87	20240701	183400	117301745	4145	4145	4145	4145	0
88	20240701	183300	117301745	4145	4145	4145	4145	0
89	20240701	183200	117301745	4145	4145	4145	4145	0
90	20240701	183100	117301745	4145	4145	4145	4145	0
91	20240701	183000	117301745	4145	4145	4145	4145	0
92	20240701	182900	117301745	4145	4145	4145	4145	2101
93	20240701	182800	117301745	4145	4145	4145	4145	0
94	20240701	182700	117301745	4145	4145	4145	4145	0
95	20240701	182600	117301745	4145	4145	4145	4145	0
96	20240701	182500	117301745	4145	4145	4145	4145	0
97	20240701	182400	117301745	4145	4145	4145	4145	0
98	20240701	182300	117301745	4145	4145	4145	4145	0
99	20240701	182200	117301745	4145	4145	4145	4145	0
100	20240701	182100	117301745	4145	4145	4145	4145	0
101	20240701	182000	117301745	4145	4145	4145	4145	0
102	20240701	181900	117301745	4145	4145	4145	4145	0
103	20240701	181800	117301745	4145	4145	4145	4145	0
104	20240701	181700	117301745	4145	4145	4145	4145	0
105	20240701	181600	117301745	4145	4145	4145	4145	0
106	20240701	181500	117301745	4145	4145	4145	4145	0
107	20240701	181400	117301745	4145	4145	4145	4145	0
108	20240701	181300	117301745	4145	4145	4145	4145	0
109	20240701	181200	117301745	4145	4145	4145	4145	0
110	20240701	181100	117301745	4145	4145	4145	4145	0
111	20240701	181000	117301745	4145	4145	4145	4145	0
112	20240701	180900	117301745	4145	4145	4145	4145	0
113	20240701	180800	117301745	4145	4145	4145	4145	0
114	20240701	180700	117301745	4145	4145	4145	4145	0
115	20240701	180600	117301745	4145	4145	4145	4145	0
116	20240701	180500	117301745	4145	4145	4145	4145	0
117	20240701	180400	117301745	4145	4145	4145	4145	0
118	20240701	180300	117301745	4145	4145	4145	4145	0
119	20240701	180200	117301745	4145	4145	4145	4145	0
120	20240701	180100	117301745	4145	4145	4145	4145	0
121	20240701	180000	117301745	4145	4145	4145	4145	0
122	20240701	175900	117301745	4145	4145	4145	4145	2101
123	20240701	175800	117301745	4145	4145	4145	4145	0
124	20240701	175700	117301745	4145	4145	4145	4145	0
125	20240701	175600	117301745	4145	4145	4145	4145	0
126	20240701	175500	117301745	4145	4145	4145	4145	0
127	20240701	175400	117301745	4145	4145	4145	4145	0
128	20240701	175300	117301745	4145	4145	4145	4145	0
129	20240701	175200	117301745	4145	4145	4145	4145	0
130	20240701	175100	117301745	4145	4145	4145	4145	0
131	20240701	175000	117301745	4145	4145	4145	4145	0
132	20240701	174900	117301745	4145	4145	4145	4145	0
133	20240701	174800	117301745	4145	4145	4145	4145	0
134	20240701	174700	117301745	4145	4145	4145	4145	0
135	20240701	174600	117301745	4145	4145	4145	4145	0
136	20240701	174500	117301745	4145	4145	4145	4145	0
137	20240701	174400	117301745	4145	4145	4145	4145	0
138	20240701	174300	117301745	4145	4145	4145	4145	0
139	20240701	174200	117301745	4145	4145	4145	4145	0
140	20240701	174100	117301745	4145	4145	4145	4145	0
141	20240701	174000	117301745	4145	4145	4145	4145	0
142	20240701	173900	117301745	4145	4145	4145	4145	0
143	20240701	173800	117301745	4145	4145	4145	4145	0
144	20240701	173700	117301745	4145	4145	4145	4145	0
145	20240701	173600	117301745	4145	4145	4145	4145	0
146	20240701	173500	117301745	4145	4145	4145	4145	0
147	20240701	173400	117301745	4145	4145	4145	4145	0
148	20240701	173300	117301745	4145	4145	4145	4145	0
149	20240701	173200	117301745	4145	4145	4145	4145	0
150	20240701	173100	117301745	4145	4145	4145	4145	0
151	20240701	173000	117301745	4145	4145	4145	4145	0
152	20240701	172900	117301745	4145	4145	4145	4145	2101
153	20240701	172800	117301745	4145	4145	4145	4145	0
154	20240701	172700	117301745	4145	4145	4145	4145	0
155	20240701	172600	117301745	4145	4145	4145	4145	0
156	20240701	172500	117301745	4145	4145	4145	4145	0
157	20240701	172400	117301745	4145	4145	4145	4145	0
158	20240701	172300	117301745	4145	4145	4145	4145	0
159	20240701	172200	117301745	4145	4145	4145	4145	0
160	20240701	172100	117301745	4145	4145	4145	4145	0
161	20240701	172000	117301745	4145	4145	4145	4145	0
162	20240701	171900	117301745	4145	4145	4145	4145	0
163	20240701	171800	117301745	4145	4145	4145	4145	0
164	20240701	171700	117301745	4145	4145	4145	4145	0
165	20240701	171600	117301745	4145	4145	4145	4145	0
166	20240701	171500	117301745	4145	4145	4145	4145	0
167	20240701	171400	117301745	4145	4145	4145	4145	0
168	20240701	171300	117301745	4145	4145	4145	4145	0
169	20240701	171200	117301745	4145	4145	4145	4145	0
170	20240701	171100	117301745	4145	4145	4145	4145	0
171	20240701	171000	117301745	4145	4145	4145	4145	0
172	20240701	170900	117301745	4145	4145	4145	4145	0
173	20240701	170800	117301745	4145	4145	4145	4145	0
174	20240701	170700	117301745	4145	4145	4145	4145	0
175	20240701	170600	117301745	4145	4145	4145	4145	0
176	20240701	170500	117301745	4145	4145	4145	4145	0
177	20240701	170400	117301745	4145	4145	4145	4145	0
178	20240701	170300	117301745	4145	4145	4145	4145	0
179	20240701	170200	117301745	4145	4145	4145	4145	0
180	20240701	170100	117301745	4145	4145	4145	4145	0
181	20240701	170000	117301745	4145	4145	4145	4145	0
182	20240701	165900	117301745	4145	4145	4145	4145	2101
183	20240701	165800	117301745	4145	4145	4145	4145	0
184	20240701	165700	117301745	4145	4145	4145	4145	0
185	20240701	165600	117301745	4145	4145	4145	4145	0
186	20240701	165500	117301745	4145	4145	4145	4145	0
187	20240701	165400	117301745	4145	4145	4145	4145	0
188	20240701	165300	117301745	4145	4145	4145	4145	0
189	20240701	165200	117301745	4145	4145	4145	4145	0
190	20240701	165100	117301745	4145	4145	4145	4145	0
191	20240701	165000	117301745	4145	4145	4145	4145	0
192	20240701	164900	117301745	4145	4145	4145	4145	0
193	20240701	164800	117301745	4145	4145	4145	4145	0
194	20240701	164700	117301745	4145	4145	4145	4145	0
195	20240701	164600	117301745	4145	4145	4145	4145	0
196	20240701	164500	117301745	4145	4145	4145	4145	0
197	20240701	164400	117301745	4145	4145	4145	4145	0
198	20240701	164300	117301745	4145	4145	4145	4145	0
199	20240701	164200	117301745	4145	4145	4145	4145	0
200	20240701	164100	117301745	4145	4145	4145	4145	0
201	20240701	164000	117301745	4145	4145	4145	4145	0
202	20240701	163900	117301745	4145	4145	4145	4145	0
203	20240701	163800	117301745	4145	4145	4145	4145	0
204	20240701	163700	117301745	4145	4145	4145	4145	0
205	20240701	163600	117301745	4145	4145	4145	4145	0
206	20240701	163500	117301745	4145	4145	4145	4145	0
207	20240701	163400	117301745	4145	4145	4145	4145	0
208	20240701	163300	117301745	4145	4145	4145	4145	0
209	20240701	163200	117301745	4145	4145	4145	4145	0
210	20240701	163100	117301745	4145	4145	4145	4145	0
211	20240701	163000	117301745	4145	4145	4145	4145	0
212	20240701	162900	117301745	4145	4145	4145	4145	2101
213	20240701	162800	117301745	4145	4145	4145	4145	0
214	20240701	162700	117301745	4145	4145	4145	4145	0
215	20240701	162600	117301745	4145	4145	4145	4145	0
216	20240701	162500	117301745	4145	4145	4145	4145	0
217	20240701	162400	117301745	4145	4145	4145	4145	0
218	20240701	162300	117301745	4145	4145	4145	4145	0
219	20240701	162200	117301745	4145	4145	4145	4145	0
220	20240701	162100	117301745	4145	4145	4145	4145	0
221	20240701	162000	117301745	4145	4145	4145	4145	0
222	20240701	161900	117301745	4145	4145	4145	4145	0
223	20240701	161800	117301745	4145	4145	4145	4145	0
224	20240701	161700	117301745	4145	4145	4145	4145	0
225	20240701	161600	117301745	4145	4145	4145	4145	0
226	20240701	161500	117301745	4145	4145	4145	4145	0
227	20240701	161400	117301745	4145	4145	4145	4145	0
228	20240701	161300	117301745	4145	4145	4145	4145	0
229	20240701	161200	117301745	4145	4145	4145	4145	0
230	20240701	161100	117301745	4145	4145	4145	4145	0
231	20240701	161000	117301745	4145	4145	4145	4145	0
232	20240701	160900	117301745	4145	4145	4145	4145	0
233	20240701	160800	117301745	4145	4145	4145	4145	0
234	20240701	160700	117301745	4145	4145	4145	4145	0
235	20240701	160600	117301745	4145	4145	4145	4145	0
236	20240701	160500	117301745	4145	4145	4145	4145	0
237	20240701	160400	117301745	4145	4145	4145	4145	0
238	20240701	160300	117301745	4145	4145	4145	4145	0
239	20240701	160200	117301745	4145	4145	4145	4145	0
240	20240701	160100	117301745	4145	4145	4145	4145	0
241	20240701	160000	117301745	4145	4145	4145	4145	0
242	20240701	155900	117301745	4145	4145	4145	4145	2101
243	20240701	155800	117301745	4145	4145	4145	4145	0
244	20240701	155700	117301745	4145	4145	4145	4145	0
245	20240701	155600	117301745	4145	4145	4145	4145	0
246	20240701	155500	117301745	4145	4145	4145	4145	0
247	20240701	155400	117301745	4145	4145	4145	4145	0
248	20240701	155300	117301745	4145	4145	4145	4145	0
249	20240701	155200	117301745	4145	4145	4145	4145	0
250	20240701	155100	117301745	4145	4145	4145	4145	0
251	20240701	155000	117301745	4145	4145	4145	4145	0
252	20240701	154900	117301745	4145	4145	4145	4145	0
253	20240701	154800	117301745	4145	4145	4145	4145	0
254	20240701	154700	117301745	4145	4145	4145	4145	0
255	20240701	154600	117301745	4145	4145	4145	4145	0
256	20240701	154500	117301745	4145	4145	4145	4145	0
257	20240701	154400	117301745	4145	4145	4145	4145	0
258	20240701	154300	117301745	4145	4145	4145	4145	0
259	20240701	154200	117301745	4145	4145	4145	4145	0
260	20240701	154100	117301745	4145	4145	4145	4145	0
261	20240701	154000	117301745	4145	4145	4145	4145	0
262	20240701	153900	117301745	4145	4145	4145	4145	0
263	20240701	153800	117301745	4145	4145	4145	4145	0
264	20240701	153700	117301745	4145	4145	4145	4145	0
265	20240701	153600	117301745	4145	4145	4145	4145	0
266	20240701	153500	117301745	4145	4145	4145	4145	0
267	20240701	153400	117301745	4145	4145	4145	4145	0
268	20240701	153300	117301745	4145	4145	4145	4145	0
269	20240701	153200	117301745	4145	4145	4145	4145	0
270	20240701	153100	117301745	4145	4145	4145	4145	0
271	20240701	153000	117301745	4145	4145	4145	4145	2101
272	20240701	152900	108593100	4145	4145	4145	4145	0
273	20240701	152800	108593100	4145	4145	4145	4145	0
274	20240701	152700	108593100	4145	4145	4145	4145	0
275	20240701	152600	108593100	4145	4145	4145	4145	0
276	20240701	152500	108593100	4145	4145	4145	4145	0
277	20240701	152400	108593100	4145	4145	4145	4145	0
278	20240701	152300	108593100	4145	4145	4145	4145	0
279	20240701	152200	108593100	4145	4145	4145	4145	0
280	20240701	152100	108593100	4145	4145	4145	4145	0
281	20240701	152000	108593100	4145	4145	4145	4145	0
282	20240701	151900	108593100	4145	4145	4145	4145	0
283	20240701	151800	108593100	4145	4145	4145	4145	100
284	20240701	151700	108178600	4145	4145	4145	4145	1
285	20240701	151600	108174455	4140	4140	4140	4140	0
286	20240701	151500	108174455	4140	4140	4140	4140	10
287	20240701	151400	108133055	4145	4145	4145	4145	0
288	20240701	151300	108133055	4145	4145	4145	4145	356
289	20240701	151200	106657435	4145	4145	4145	4145	0
290	20240701	151100	106657435	4145	4145	4145	4145	5
291	20240701	151000	106636710	4145	4145	4145	4145	0
292	20240701	150900	106636710	4145	4145	4145	4145	0
293	20240701	150800	106636710	4145	4145	4145	4145	1
294	20240701	150700	106632565	4145	4145	4145	4145	0
295	20240701	150600	106632565	4145	4145	4145	4145	0
296	20240701	150500	106632565	4145	4145	4145	4145	0
297	20240701	150400	106632565	4145	4150	4150	4145	554
298	20240701	150300	104335960	4150	4150	4150	4150	0
299	20240701	150200	104335960	4150	4150	4150	4150	0
300	20240701	150100	104335960	4150	4150	4150	4150	17
301	20240701	150000	104265410	4145	4150	4150	4145	32
302	20240701	145900	104132705	4150	4150	4150	4150	0
303	20240701	145800	104132705	4150	4150	4150	4150	0
304	20240701	145700	104132705	4150	4150	4150	4150	0
305	20240701	145600	104132705	4150	4150	4150	4150	0
306	20240701	145500	104132705	4150	4150	4150	4150	1
307	20240701	145400	104128555	4160	4160	4160	4160	0
308	20240701	145300	104128555	4160	4160	4160	4160	0
309	20240701	145200	104128555	4160	4160	4160	4160	0
310	20240701	145100	104128555	4160	4160	4160	4160	0
311	20240701	145000	104128555	4160	4160	4160	4160	0
312	20240701	144900	104128555	4160	4160	4160	4160	0
313	20240701	144800	104128555	4160	4160	4160	4160	0
314	20240701	144700	104128555	4160	4160	4160	4160	1
315	20240701	144600	104124395	4135	4135	4135	4135	0
316	20240701	144500	104124395	4135	4135	4135	4135	0
317	20240701	144400	104124395	4135	4135	4135	4135	0
318	20240701	144300	104124395	4135	4135	4135	4135	0
319	20240701	144200	104124395	4135	4135	4135	4135	0
320	20240701	144100	104124395	4135	4135	4135	4135	0
321	20240701	144000	104124395	4135	4135	4135	4135	0
322	20240701	143900	104124395	4135	4135	4135	4135	0
323	20240701	143800	104124395	4135	4135	4135	4135	0
324	20240701	143700	104124395	4135	4135	4135	4135	0
325	20240701	143600	104124395	4135	4135	4135	4135	0
326	20240701	143500	104124395	4135	4135	4135	4135	0
327	20240701	143400	104124395	4135	4140	4140	4135	420
328	20240701	143300	102387140	4140	4140	4140	4140	0
329	20240701	143200	102387140	4140	4140	4140	4140	0
330	20240701	143100	102387140	4140	4140	4140	4140	0
331	20240701	143000	102387140	4140	4140	4140	4140	0
332	20240701	142900	102387140	4140	4140	4140	4140	0
333	20240701	142800	102387140	4140	4145	4145	4140	1000
334	20240701	142700	98247105	4135	4135	4135	4135	0
335	20240701	142600	98247105	4135	4135	4135	4135	0
336	20240701	142500	98247105	4135	4135	4135	4135	0
337	20240701	142400	98247105	4135	4135	4135	4135	0
338	20240701	142300	98247105	4135	4135	4135	4135	0
339	20240701	142200	98247105	4135	4135	4135	4135	0
340	20240701	142100	98247105	4135	4135	4135	4135	0
341	20240701	142000	98247105	4135	4155	4155	4135	1914
342	20240701	141900	90313305	4160	4160	4160	4160	0
343	20240701	141800	90313305	4160	4160	4160	4160	205
344	20240701	141700	89460505	4160	4160	4160	4160	0
345	20240701	141600	89460505	4160	4160	4160	4160	0
346	20240701	141500	89460505	4160	4160	4160	4160	0
347	20240701	141400	89460505	4160	4160	4160	4160	0
348	20240701	141300	89460505	4160	4160	4160	4160	0
349	20240701	141200	89460505	4160	4160	4160	4160	0
350	20240701	141100	89460505	4160	4160	4160	4160	0
351	20240701	141000	89460505	4160	4160	4160	4160	0
352	20240701	140900	89460505	4160	4160	4160	4160	0
353	20240701	140800	89460505	4160	4160	4160	4160	0
354	20240701	140700	89460505	4160	4160	4160	4160	0
355	20240701	140600	89460505	4160	4160	4160	4160	0
356	20240701	140500	89460505	4160	4160	4160	4160	0
357	20240701	140400	89460505	4160	4160	4160	4160	0
358	20240701	140300	89460505	4160	4160	4160	4160	0
359	20240701	140200	89460505	4160	4160	4160	4160	164
360	20240701	140100	88778265	4160	4160	4160	4160	0
361	20240701	140000	88778265	4160	4160	4160	4160	239
362	20240701	135900	87784025	4175	4175	4175	4175	0
363	20240701	135800	87784025	4175	4175	4175	4175	0
364	20240701	135700	87784025	4175	4175	4175	4175	0
365	20240701	135600	87784025	4175	4175	4175	4175	0
366	20240701	135500	87784025	4175	4175	4175	4175	0
367	20240701	135400	87784025	4175	4175	4175	4175	0
368	20240701	135300	87784025	4175	4175	4175	4175	0
369	20240701	135200	87784025	4175	4175	4175	4175	0
370	20240701	135100	87784025	4175	4160	4175	4160	234
371	20240701	135000	86810030	4160	4160	4160	4160	0
372	20240701	134900	86810030	4160	4160	4160	4160	11
373	20240701	134800	86764270	4160	4160	4160	4160	0
374	20240701	134700	86764270	4160	4160	4160	4160	0
375	20240701	134600	86764270	4160	4160	4160	4160	0
376	20240701	134500	86764270	4160	4160	4160	4160	0
377	20240701	134400	86764270	4160	4160	4160	4160	0
378	20240701	134300	86764270	4160	4160	4160	4160	0
379	20240701	134200	86764270	4160	4160	4160	4160	0
380	20240701	134100	86764270	4160	4160	4160	4160	0
381	20240701	134000	86764270	4160	4160	4160	4160	0
382	20240701	133900	86764270	4160	4160	4160	4160	0
383	20240701	133800	86764270	4160	4160	4160	4160	0
384	20240701	133700	86764270	4160	4160	4160	4160	1
385	20240701	133600	86760110	4165	4165	4165	4165	0
386	20240701	133500	86760110	4165	4165	4165	4165	0
387	20240701	133400	86760110	4165	4165	4165	4165	0
388	20240701	133300	86760110	4165	4165	4165	4165	0
389	20240701	133200	86760110	4165	4165	4165	4165	0
390	20240701	133100	86760110	4165	4165	4165	4165	28
391	20240701	133000	86643490	4160	4160	4160	4160	0
392	20240701	132900	86643490	4160	4160	4160	4160	0
393	20240701	132800	86643490	4160	4160	4160	4160	0
394	20240701	132700	86643490	4160	4160	4160	4160	0
395	20240701	132600	86643490	4160	4160	4160	4160	0
396	20240701	132500	86643490	4160	4160	4160	4160	0
397	20240701	132400	86643490	4160	4160	4160	4160	0
398	20240701	132300	86643490	4160	4160	4160	4160	0
399	20240701	132200	86643490	4160	4160	4160	4160	1300
400	20240701	132100	81235490	4165	4165	4165	4165	0
401	20240701	132000	81235490	4165	4165	4165	4165	5
402	20240701	131900	81214665	4160	4160	4160	4160	300
403	20240701	131800	79966665	4160	4160	4160	4160	81
404	20240701	131700	79629705	4165	4165	4165	4165	0
405	20240701	131600	79629705	4165	4165	4165	4165	0
406	20240701	131500	79629705	4165	4165	4165	4165	0
407	20240701	131400	79629705	4165	4165	4165	4165	0
408	20240701	131300	79629705	4165	4170	4170	4165	477
409	20240701	131200	77642980	4165	4165	4165	4165	0
410	20240701	131100	77642980	4165	4165	4165	4165	27
411	20240701	131000	77530525	4160	4160	4160	4160	0
412	20240701	130900	77530525	4160	4160	4160	4160	0
413	20240701	130800	77530525	4160	4160	4160	4160	500
414	20240701	130700	75450525	4165	4165	4165	4165	30
415	20240701	130600	75325575	4165	4165	4165	4165	0
416	20240701	130500	75325575	4165	4165	4165	4165	408
417	20240701	130400	73626255	4170	4175	4175	4170	54
418	20240701	130300	73400900	4180	4180	4180	4180	0
419	20240701	130200	73400900	4180	4180	4180	4180	0
420	20240701	130100	73400900	4180	4180	4180	4180	0
421	20240701	130000	73400900	4180	4180	4180	4180	0
422	20240701	125900	73400900	4180	4180	4180	4180	1
423	20240701	125800	73396720	4170	4170	4170	4170	0
424	20240701	125700	73396720	4170	4170	4170	4170	0
425	20240701	125600	73396720	4170	4170	4170	4170	0
426	20240701	125500	73396720	4170	4170	4170	4170	0
427	20240701	125400	73396720	4170	4170	4170	4170	0
428	20240701	125300	73396720	4170	4170	4170	4170	0
429	20240701	125200	73396720	4170	4170	4170	4170	1
430	20240701	125100	73392550	4170	4170	4170	4170	0
431	20240701	125000	73392550	4170	4170	4170	4170	0
432	20240701	124900	73392550	4170	4170	4170	4170	0
433	20240701	124800	73392550	4170	4170	4170	4170	0
434	20240701	124700	73392550	4170	4170	4170	4170	1
435	20240701	124600	73388380	4170	4170	4170	4170	0
436	20240701	124500	73388380	4170	4170	4170	4170	0
437	20240701	124400	73388380	4170	4170	4170	4170	0
438	20240701	124300	73388380	4170	4170	4170	4170	0
439	20240701	124200	73388380	4170	4170	4170	4170	0
440	20240701	124100	73388380	4170	4170	4170	4170	0
441	20240701	124000	73388380	4170	4170	4170	4170	0
442	20240701	123900	73388380	4170	4170	4170	4170	0
443	20240701	123800	73388380	4170	4170	4170	4170	0
444	20240701	123700	73388380	4170	4170	4170	4170	534
445	20240701	123600	71161600	4170	4165	4170	4165	806
446	20240701	123500	67804520	4165	4165	4165	4165	0
447	20240701	123400	67804520	4165	4165	4165	4165	0
448	20240701	123300	67804520	4165	4165	4165	4165	228
449	20240701	123200	66854900	4165	4165	4165	4165	0
450	20240701	123100	66854900	4165	4165	4165	4165	0
451	20240701	123000	66854900	4165	4165	4165	4165	0
452	20240701	122900	66854900	4165	4165	4165	4165	0
453	20240701	122800	66854900	4165	4165	4165	4165	0
454	20240701	122700	66854900	4165	4165	4165	4165	0
455	20240701	122600	66854900	4165	4165	4165	4165	0
456	20240701	122500	66854900	4165	4165	4165	4165	0
457	20240701	122400	66854900	4165	4165	4165	4165	0
458	20240701	122300	66854900	4165	4165	4165	4165	396
459	20240701	122200	65205560	4165	4165	4165	4165	0
460	20240701	122100	65205560	4165	4165	4165	4165	500
461	20240701	122000	63123060	4165	4165	4165	4165	0
462	20240701	121900	63123060	4165	4165	4165	4165	0
463	20240701	121800	63123060	4165	4165	4165	4165	534
464	20240701	121700	60898950	4170	4170	4170	4170	5
465	20240701	121600	60878100	4170	4170	4170	4170	27
466	20240701	121500	60765510	4170	4170	4170	4170	0
467	20240701	121400	60765510	4170	4170	4170	4170	0
468	20240701	121300	60765510	4170	4170	4170	4170	0
469	20240701	121200	60765510	4170	4170	4170	4170	0
470	20240701	121100	60765510	4170	4170	4170	4170	0
471	20240701	121000	60765510	4170	4170	4170	4170	0
472	20240701	120900	60765510	4170	4170	4170	4170	0
473	20240701	120800	60765510	4170	4170	4170	4170	0
474	20240701	120700	60765510	4170	4170	4170	4170	0
475	20240701	120600	60765510	4170	4170	4170	4170	0
476	20240701	120500	60765510	4170	4170	4170	4170	0
477	20240701	120400	60765510	4170	4170	4170	4170	50
478	20240701	120300	60557010	4170	4170	4170	4170	566
479	20240701	120200	58196790	4170	4170	4170	4170	0
480	20240701	120100	58196790	4170	4170	4170	4170	0
481	20240701	120000	58196790	4170	4170	4170	4170	0
482	20240701	115900	58196790	4170	4170	4170	4170	0
483	20240701	115800	58196790	4170	4170	4170	4170	223
484	20240701	115700	57266880	4170	4170	4170	4170	0
485	20240701	115600	57266880	4170	4170	4170	4170	0
486	20240701	115500	57266880	4170	4170	4170	4170	1
487	20240701	115400	57262710	4175	4175	4175	4175	0
488	20240701	115300	57262710	4175	4175	4175	4175	0
489	20240701	115200	57262710	4175	4175	4175	4175	0
490	20240701	115100	57262710	4175	4175	4175	4175	42
491	20240701	115000	57087360	4175	4175	4175	4175	30
492	20240701	114900	56962110	4180	4180	4180	4180	9
493	20240701	114800	56924490	4175	4175	4175	4175	0
494	20240701	114700	56924490	4175	4175	4175	4175	0
495	20240701	114600	56924490	4175	4175	4175	4175	0
496	20240701	114500	56924490	4175	4175	4175	4175	0
497	20240701	114400	56924490	4175	4175	4175	4175	0
498	20240701	114300	56924490	4175	4175	4175	4175	2324
499	20240701	114200	47221790	4175	4175	4175	4175	0
500	20240701	114100	47221790	4175	4175	4175	4175	0
501	20240701	114000	47221790	4175	4175	4175	4175	0
502	20240701	113900	47221790	4175	4175	4175	4175	0
503	20240701	113800	47221790	4175	4175	4175	4175	0
504	20240701	113700	47221790	4175	4175	4175	4175	0
505	20240701	113600	47221790	4175	4175	4175	4175	30
506	20240701	113500	47096540	4165	4165	4165	4165	0
507	20240701	113400	47096540	4165	4165	4165	4165	0
508	20240701	113300	47096540	4165	4165	4165	4165	0
509	20240701	113200	47096540	4165	4165	4165	4165	0
510	20240701	113100	47096540	4165	4165	4165	4165	0
511	20240701	113000	47096540	4165	4165	4165	4165	96
512	20240701	112900	46696700	4165	4165	4165	4165	0
513	20240701	112800	46696700	4165	4165	4165	4165	0
514	20240701	112700	46696700	4165	4165	4165	4165	0
515	20240701	112600	46696700	4165	4165	4165	4165	1
516	20240701	112500	46692535	4165	4165	4165	4165	0
517	20240701	112400	46692535	4165	4165	4165	4165	0
518	20240701	112300	46692535	4165	4165	4165	4165	0
519	20240701	112200	46692535	4165	4165	4165	4165	0
520	20240701	112100	46692535	4165	4165	4165	4165	0
521	20240701	112000	46692535	4165	4165	4165	4165	0
522	20240701	111900	46692535	4165	4165	4165	4165	0
523	20240701	111800	46692535	4165	4165	4165	4165	0
524	20240701	111700	46692535	4165	4165	4165	4165	0
525	20240701	111600	46692535	4165	4165	4165	4165	710
526	20240701	111500	43735385	4160	4160	4160	4160	0
527	20240701	111400	43735385	4160	4160	4160	4160	0
528	20240701	111300	43735385	4160	4160	4160	4160	200
529	20240701	111200	42903385	4160	4160	4160	4160	30
530	20240701	111100	42778585	4165	4165	4165	4165	0
531	20240701	111000	42778585	4165	4165	4165	4165	0
532	20240701	110900	42778585	4165	4165	4165	4165	0
533	20240701	110800	42778585	4165	4165	4165	4165	0
534	20240701	110700	42778585	4165	4165	4165	4165	0
535	20240701	110600	42778585	4165	4165	4165	4165	29
536	20240701	110500	42657800	4170	4170	4170	4170	0
537	20240701	110400	42657800	4170	4170	4170	4170	0
538	20240701	110300	42657800	4170	4170	4170	4170	0
539	20240701	110200	42657800	4170	4170	4170	4170	0
540	20240701	110100	42657800	4170	4170	4170	4170	10
541	20240701	110000	42616100	4175	4175	4175	4175	0
542	20240701	105900	42616100	4175	4175	4175	4175	0
543	20240701	105800	42616100	4175	4175	4175	4175	0
544	20240701	105700	42616100	4175	4175	4175	4175	0
545	20240701	105600	42616100	4175	4175	4175	4175	1
546	20240701	105500	42611925	4175	4175	4175	4175	0
547	20240701	105400	42611925	4175	4175	4175	4175	0
548	20240701	105300	42611925	4175	4175	4175	4175	0
549	20240701	105200	42611925	4175	4170	4175	4160	176
550	20240701	105100	41879300	4175	4175	4175	4175	0
551	20240701	105000	41879300	4175	4175	4175	4175	0
552	20240701	104900	41879300	4175	4175	4175	4175	0
553	20240701	104800	41879300	4175	4175	4175	4175	0
554	20240701	104700	41879300	4175	4175	4175	4175	0
555	20240701	104600	41879300	4175	4175	4175	4175	0
556	20240701	104500	41879300	4175	4175	4175	4175	0
557	20240701	104400	41879300	4175	4175	4175	4175	0
558	20240701	104300	41879300	4175	4175	4175	4175	0
559	20240701	104200	41879300	4175	4175	4175	4175	1
560	20240701	104100	41875125	4175	4175	4175	4175	0
561	20240701	104000	41875125	4175	4175	4175	4175	0
562	20240701	103900	41875125	4175	4175	4175	4175	0
563	20240701	103800	41875125	4175	4175	4175	4175	0
564	20240701	103700	41875125	4175	4175	4175	4175	2
565	20240701	103600	41866775	4175	4175	4175	4175	0
566	20240701	103500	41866775	4175	4175	4175	4175	30
567	20240701	103400	41741525	4160	4160	4160	4160	0
568	20240701	103300	41741525	4160	4160	4160	4160	0
569	20240701	103200	41741525	4160	4160	4160	4160	543
570	20240701	103100	39482645	4160	4165	4165	4160	20
571	20240701	103000	39399440	4170	4170	4170	4170	1
572	20240701	102900	39395270	4175	4175	4175	4175	0
573	20240701	102800	39395270	4175	4175	4175	4175	0
574	20240701	102700	39395270	4175	4175	4175	4175	0
575	20240701	102600	39395270	4175	4175	4175	4175	20
576	20240701	102500	39311770	4175	4175	4175	4175	0
577	20240701	102400	39311770	4175	4175	4175	4175	0
578	20240701	102300	39311770	4175	4175	4175	4175	0
579	20240701	102200	39311770	4175	4175	4175	4175	0
580	20240701	102100	39311770	4175	4175	4175	4175	1
581	20240701	102000	39307595	4175	4175	4175	4175	0
582	20240701	101900	39307595	4175	4175	4175	4175	0
583	20240701	101800	39307595	4175	4175	4175	4175	30
584	20240701	101700	39182345	4160	4175	4175	4160	141
585	20240701	101600	38595670	4175	4175	4175	4175	1
586	20240701	101500	38591495	4175	4170	4175	4170	691
587	20240701	101400	35708025	4170	4170	4170	4170	0
588	20240701	101300	35708025	4170	4170	4170	4170	1
589	20240701	101200	35703855	4170	4170	4170	4170	31
590	20240701	101100	35574585	4150	4150	4150	4150	1
591	20240701	101000	35570435	4150	4150	4150	4150	0
592	20240701	100900	35570435	4150	4150	4150	4150	0
593	20240701	100800	35570435	4150	4150	4150	4150	0
594	20240701	100700	35570435	4150	4150	4150	4150	0
595	20240701	100600	35570435	4150	4150	4150	4150	20
596	20240701	100500	35487435	4150	4150	4150	4150	0
597	20240701	100400	35487435	4150	4150	4150	4150	0
598	20240701	100300	35487435	4150	4150	4150	4150	10
599	20240701	100200	35445935	4155	4165	4165	4155	917
600	20240701	100100	31629325	4170	4170	4170	4170	570
601	20240701	100000	29252425	4175	4175	4175	4175	95
602	20240701	095900	28855800	4175	4175	4175	4175	10
603	20240701	095800	28814050	4180	4180	4180	4180	0
604	20240701	095700	28814050	4180	4180	4180	4180	0
605	20240701	095600	28814050	4180	4180	4180	4180	0
606	20240701	095500	28814050	4180	4180	4180	4180	5
607	20240701	095400	28793150	4180	4180	4180	4180	0
608	20240701	095300	28793150	4180	4180	4180	4180	2
609	20240701	095200	28784790	4185	4185	4185	4185	0
610	20240701	095100	28784790	4185	4185	4185	4185	0
611	20240701	095000	28784790	4185	4180	4185	4180	30
612	20240701	094900	28659305	4170	4170	4170	4170	0
613	20240701	094800	28659305	4170	4170	4170	4170	0
614	20240701	094700	28659305	4170	4180	4180	4170	2
615	20240701	094600	28650955	4170	4170	4170	4170	0
616	20240701	094500	28650955	4170	4170	4170	4170	0
617	20240701	094400	28650955	4170	4165	4170	4165	19
618	20240701	094300	28571775	4170	4170	4170	4170	0
619	20240701	094200	28571775	4170	4165	4170	4165	6
620	20240701	094100	28546770	4170	4170	4170	4170	2
621	20240701	094000	28538430	4170	4170	4170	4170	186
622	20240701	093900	27762810	4170	4170	4170	4170	0
623	20240701	093800	27762810	4170	4170	4170	4170	0
624	20240701	093700	27762810	4170	4170	4170	4170	0
625	20240701	093600	27762810	4170	4170	4170	4170	2000
626	20240701	093500	19422810	4170	4170	4170	4170	1
627	20240701	093400	19418640	4190	4175	4190	4175	49
628	20240701	093300	19213720	4170	4170	4170	4170	0
629	20240701	093200	19213720	4170	4170	4170	4170	0
630	20240701	093100	19213720	4170	4170	4170	4170	53
631	20240701	093000	18992710	4185	4180	4185	4180	40
632	20240701	092900	18825355	4175	4175	4175	4175	3
633	20240701	092800	18812830	4175	4175	4175	4175	29
634	20240701	092700	18691755	4175	4175	4175	4175	0
635	20240701	092600	18691755	4175	4175	4175	4175	0
636	20240701	092500	18691755	4175	4175	4175	4175	0
637	20240701	092400	18691755	4175	4175	4175	4175	0
638	20240701	092300	18691755	4175	4175	4175	4175	0
639	20240701	092200	18691755	4175	4175	4175	4175	0
640	20240701	092100	18691755	4175	4175	4175	4175	0
641	20240701	092000	18691755	4175	4175	4175	4175	57
642	20240701	091900	18453780	4175	4175	4175	4175	3
643	20240701	091800	18441255	4160	4160	4160	4160	0
644	20240701	091700	18441255	4160	4160	4160	4160	0
645	20240701	091600	18441255	4160	4160	4160	4160	0
646	20240701	091500	18441255	4160	4160	4160	4160	1
647	20240701	091400	18437095	4175	4175	4175	4175	0
648	20240701	091300	18437095	4175	4175	4175	4175	3
649	20240701	091200	18424570	4175	4165	4175	4165	1000
650	20240701	091100	14250105	4150	4150	4150	4150	35
651	20240701	091000	14104855	4150	4165	4165	4150	295
652	20240701	090900	12880590	4165	4165	4165	4165	2
653	20240701	090800	12872260	4165	4165	4165	4165	7
654	20240701	090700	12843105	4150	4150	4150	4150	0
655	20240701	090600	12843105	4150	4160	4160	4150	466
656	20240701	090500	10906565	4150	4145	4150	4135	72
657	20240701	090400	10608215	4150	4150	4150	4150	488
658	20240701	090300	8583015	4150	4145	4150	4145	113
659	20240701	090200	8114115	4150	4150	4150	4150	0
660	20240701	090100	8114115	4150	4150	4150	4150	0
661	20240701	090000	8114115	4150	4135	4150	4135	1959