KissMeData/080720/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195900	157044470	5340	5340	5340	5340	1676
3	20240701	195800	157044470	5340	5340	5340	5340	0
4	20240701	195700	157044470	5340	5340	5340	5340	0
5	20240701	195600	157044470	5340	5340	5340	5340	0
6	20240701	195500	157044470	5340	5340	5340	5340	0
7	20240701	195400	157044470	5340	5340	5340	5340	0
8	20240701	195300	157044470	5340	5340	5340	5340	0
9	20240701	195200	157044470	5340	5340	5340	5340	0
10	20240701	195100	157044470	5340	5340	5340	5340	0
11	20240701	195000	157044470	5340	5340	5340	5340	0
12	20240701	194900	157044470	5340	5340	5340	5340	0
13	20240701	194800	157044470	5340	5340	5340	5340	0
14	20240701	194700	157044470	5340	5340	5340	5340	0
15	20240701	194600	157044470	5340	5340	5340	5340	0
16	20240701	194500	157044470	5340	5340	5340	5340	0
17	20240701	194400	157044470	5340	5340	5340	5340	0
18	20240701	194300	157044470	5340	5340	5340	5340	0
19	20240701	194200	157044470	5340	5340	5340	5340	0
20	20240701	194100	157044470	5340	5340	5340	5340	0
21	20240701	194000	157044470	5340	5340	5340	5340	0
22	20240701	193900	157044470	5340	5340	5340	5340	0
23	20240701	193800	157044470	5340	5340	5340	5340	0
24	20240701	193700	157044470	5340	5340	5340	5340	0
25	20240701	193600	157044470	5340	5340	5340	5340	0
26	20240701	193500	157044470	5340	5340	5340	5340	0
27	20240701	193400	157044470	5340	5340	5340	5340	0
28	20240701	193300	157044470	5340	5340	5340	5340	0
29	20240701	193200	157044470	5340	5340	5340	5340	0
30	20240701	193100	157044470	5340	5340	5340	5340	0
31	20240701	193000	157044470	5340	5340	5340	5340	0
32	20240701	192900	157044470	5340	5340	5340	5340	1676
33	20240701	192800	157044470	5340	5340	5340	5340	0
34	20240701	192700	157044470	5340	5340	5340	5340	0
35	20240701	192600	157044470	5340	5340	5340	5340	0
36	20240701	192500	157044470	5340	5340	5340	5340	0
37	20240701	192400	157044470	5340	5340	5340	5340	0
38	20240701	192300	157044470	5340	5340	5340	5340	0
39	20240701	192200	157044470	5340	5340	5340	5340	0
40	20240701	192100	157044470	5340	5340	5340	5340	0
41	20240701	192000	157044470	5340	5340	5340	5340	0
42	20240701	191900	157044470	5340	5340	5340	5340	0
43	20240701	191800	157044470	5340	5340	5340	5340	0
44	20240701	191700	157044470	5340	5340	5340	5340	0
45	20240701	191600	157044470	5340	5340	5340	5340	0
46	20240701	191500	157044470	5340	5340	5340	5340	0
47	20240701	191400	157044470	5340	5340	5340	5340	0
48	20240701	191300	157044470	5340	5340	5340	5340	0
49	20240701	191200	157044470	5340	5340	5340	5340	0
50	20240701	191100	157044470	5340	5340	5340	5340	0
51	20240701	191000	157044470	5340	5340	5340	5340	0
52	20240701	190900	157044470	5340	5340	5340	5340	0
53	20240701	190800	157044470	5340	5340	5340	5340	0
54	20240701	190700	157044470	5340	5340	5340	5340	0
55	20240701	190600	157044470	5340	5340	5340	5340	0
56	20240701	190500	157044470	5340	5340	5340	5340	0
57	20240701	190400	157044470	5340	5340	5340	5340	0
58	20240701	190300	157044470	5340	5340	5340	5340	0
59	20240701	190200	157044470	5340	5340	5340	5340	0
60	20240701	190100	157044470	5340	5340	5340	5340	0
61	20240701	190000	157044470	5340	5340	5340	5340	0
62	20240701	185900	157044470	5340	5340	5340	5340	1676
63	20240701	185800	157044470	5340	5340	5340	5340	0
64	20240701	185700	157044470	5340	5340	5340	5340	0
65	20240701	185600	157044470	5340	5340	5340	5340	0
66	20240701	185500	157044470	5340	5340	5340	5340	0
67	20240701	185400	157044470	5340	5340	5340	5340	0
68	20240701	185300	157044470	5340	5340	5340	5340	0
69	20240701	185200	157044470	5340	5340	5340	5340	0
70	20240701	185100	157044470	5340	5340	5340	5340	0
71	20240701	185000	157044470	5340	5340	5340	5340	0
72	20240701	184900	157044470	5340	5340	5340	5340	0
73	20240701	184800	157044470	5340	5340	5340	5340	0
74	20240701	184700	157044470	5340	5340	5340	5340	0
75	20240701	184600	157044470	5340	5340	5340	5340	0
76	20240701	184500	157044470	5340	5340	5340	5340	0
77	20240701	184400	157044470	5340	5340	5340	5340	0
78	20240701	184300	157044470	5340	5340	5340	5340	0
79	20240701	184200	157044470	5340	5340	5340	5340	0
80	20240701	184100	157044470	5340	5340	5340	5340	0
81	20240701	184000	157044470	5340	5340	5340	5340	0
82	20240701	183900	157044470	5340	5340	5340	5340	0
83	20240701	183800	157044470	5340	5340	5340	5340	0
84	20240701	183700	157044470	5340	5340	5340	5340	0
85	20240701	183600	157044470	5340	5340	5340	5340	0
86	20240701	183500	157044470	5340	5340	5340	5340	0
87	20240701	183400	157044470	5340	5340	5340	5340	0
88	20240701	183300	157044470	5340	5340	5340	5340	0
89	20240701	183200	157044470	5340	5340	5340	5340	0
90	20240701	183100	157044470	5340	5340	5340	5340	0
91	20240701	183000	157044470	5340	5340	5340	5340	0
92	20240701	182900	157044470	5340	5340	5340	5340	1676
93	20240701	182800	157044470	5340	5340	5340	5340	0
94	20240701	182700	157044470	5340	5340	5340	5340	0
95	20240701	182600	157044470	5340	5340	5340	5340	0
96	20240701	182500	157044470	5340	5340	5340	5340	0
97	20240701	182400	157044470	5340	5340	5340	5340	0
98	20240701	182300	157044470	5340	5340	5340	5340	0
99	20240701	182200	157044470	5340	5340	5340	5340	0
100	20240701	182100	157044470	5340	5340	5340	5340	0
101	20240701	182000	157044470	5340	5340	5340	5340	0
102	20240701	181900	157044470	5340	5340	5340	5340	0
103	20240701	181800	157044470	5340	5340	5340	5340	0
104	20240701	181700	157044470	5340	5340	5340	5340	0
105	20240701	181600	157044470	5340	5340	5340	5340	0
106	20240701	181500	157044470	5340	5340	5340	5340	0
107	20240701	181400	157044470	5340	5340	5340	5340	0
108	20240701	181300	157044470	5340	5340	5340	5340	0
109	20240701	181200	157044470	5340	5340	5340	5340	0
110	20240701	181100	157044470	5340	5340	5340	5340	0
111	20240701	181000	157044470	5340	5340	5340	5340	0
112	20240701	180900	157044470	5340	5340	5340	5340	0
113	20240701	180800	157044470	5340	5340	5340	5340	0
114	20240701	180700	157044470	5340	5340	5340	5340	0
115	20240701	180600	157044470	5340	5340	5340	5340	0
116	20240701	180500	157044470	5340	5340	5340	5340	0
117	20240701	180400	157044470	5340	5340	5340	5340	0
118	20240701	180300	157044470	5340	5340	5340	5340	0
119	20240701	180200	157044470	5340	5340	5340	5340	0
120	20240701	180100	157044470	5340	5340	5340	5340	0
121	20240701	180000	157044470	5340	5340	5340	5340	0
122	20240701	175900	157044470	5340	5340	5340	5340	1676
123	20240701	175800	157044470	5340	5340	5340	5340	0
124	20240701	175700	157044470	5340	5340	5340	5340	0
125	20240701	175600	157044470	5340	5340	5340	5340	0
126	20240701	175500	157044470	5340	5340	5340	5340	0
127	20240701	175400	157044470	5340	5340	5340	5340	0
128	20240701	175300	157044470	5340	5340	5340	5340	0
129	20240701	175200	157044470	5340	5340	5340	5340	0
130	20240701	175100	157044470	5340	5340	5340	5340	0
131	20240701	175000	157044470	5340	5340	5340	5340	0
132	20240701	174900	157044470	5340	5340	5340	5340	0
133	20240701	174800	157044470	5340	5340	5340	5340	0
134	20240701	174700	157044470	5340	5340	5340	5340	0
135	20240701	174600	157044470	5340	5340	5340	5340	0
136	20240701	174500	157044470	5340	5340	5340	5340	0
137	20240701	174400	157044470	5340	5340	5340	5340	0
138	20240701	174300	157044470	5340	5340	5340	5340	0
139	20240701	174200	157044470	5340	5340	5340	5340	0
140	20240701	174100	157044470	5340	5340	5340	5340	0
141	20240701	174000	157044470	5340	5340	5340	5340	0
142	20240701	173900	157044470	5340	5340	5340	5340	0
143	20240701	173800	157044470	5340	5340	5340	5340	0
144	20240701	173700	157044470	5340	5340	5340	5340	0
145	20240701	173600	157044470	5340	5340	5340	5340	0
146	20240701	173500	157044470	5340	5340	5340	5340	0
147	20240701	173400	157044470	5340	5340	5340	5340	0
148	20240701	173300	157044470	5340	5340	5340	5340	0
149	20240701	173200	157044470	5340	5340	5340	5340	0
150	20240701	173100	157044470	5340	5340	5340	5340	0
151	20240701	173000	157044470	5340	5340	5340	5340	0
152	20240701	172900	157044470	5340	5340	5340	5340	1676
153	20240701	172800	157044470	5340	5340	5340	5340	0
154	20240701	172700	157044470	5340	5340	5340	5340	0
155	20240701	172600	157044470	5340	5340	5340	5340	0
156	20240701	172500	157044470	5340	5340	5340	5340	0
157	20240701	172400	157044470	5340	5340	5340	5340	0
158	20240701	172300	157044470	5340	5340	5340	5340	0
159	20240701	172200	157044470	5340	5340	5340	5340	0
160	20240701	172100	157044470	5340	5340	5340	5340	0
161	20240701	172000	157044470	5340	5340	5340	5340	0
162	20240701	171900	157044470	5340	5340	5340	5340	0
163	20240701	171800	157044470	5340	5340	5340	5340	0
164	20240701	171700	157044470	5340	5340	5340	5340	0
165	20240701	171600	157044470	5340	5340	5340	5340	0
166	20240701	171500	157044470	5340	5340	5340	5340	0
167	20240701	171400	157044470	5340	5340	5340	5340	0
168	20240701	171300	157044470	5340	5340	5340	5340	0
169	20240701	171200	157044470	5340	5340	5340	5340	0
170	20240701	171100	157044470	5340	5340	5340	5340	0
171	20240701	171000	157044470	5340	5340	5340	5340	0
172	20240701	170900	157044470	5340	5340	5340	5340	0
173	20240701	170800	157044470	5340	5340	5340	5340	0
174	20240701	170700	157044470	5340	5340	5340	5340	0
175	20240701	170600	157044470	5340	5340	5340	5340	0
176	20240701	170500	157044470	5340	5340	5340	5340	0
177	20240701	170400	157044470	5340	5340	5340	5340	0
178	20240701	170300	157044470	5340	5340	5340	5340	0
179	20240701	170200	157044470	5340	5340	5340	5340	0
180	20240701	170100	157044470	5340	5340	5340	5340	0
181	20240701	170000	157044470	5340	5340	5340	5340	0
182	20240701	165900	157044470	5340	5340	5340	5340	1676
183	20240701	165800	157044470	5340	5340	5340	5340	0
184	20240701	165700	157044470	5340	5340	5340	5340	0
185	20240701	165600	157044470	5340	5340	5340	5340	0
186	20240701	165500	157044470	5340	5340	5340	5340	0
187	20240701	165400	157044470	5340	5340	5340	5340	0
188	20240701	165300	157044470	5340	5340	5340	5340	0
189	20240701	165200	157044470	5340	5340	5340	5340	0
190	20240701	165100	157044470	5340	5340	5340	5340	0
191	20240701	165000	157044470	5340	5340	5340	5340	0
192	20240701	164900	157044470	5340	5340	5340	5340	0
193	20240701	164800	157044470	5340	5340	5340	5340	0
194	20240701	164700	157044470	5340	5340	5340	5340	0
195	20240701	164600	157044470	5340	5340	5340	5340	0
196	20240701	164500	157044470	5340	5340	5340	5340	0
197	20240701	164400	157044470	5340	5340	5340	5340	0
198	20240701	164300	157044470	5340	5340	5340	5340	0
199	20240701	164200	157044470	5340	5340	5340	5340	0
200	20240701	164100	157044470	5340	5340	5340	5340	0
201	20240701	164000	157044470	5340	5340	5340	5340	0
202	20240701	163900	157044470	5340	5340	5340	5340	0
203	20240701	163800	157044470	5340	5340	5340	5340	0
204	20240701	163700	157044470	5340	5340	5340	5340	0
205	20240701	163600	157044470	5340	5340	5340	5340	0
206	20240701	163500	157044470	5340	5340	5340	5340	0
207	20240701	163400	157044470	5340	5340	5340	5340	0
208	20240701	163300	157044470	5340	5340	5340	5340	0
209	20240701	163200	157044470	5340	5340	5340	5340	0
210	20240701	163100	157044470	5340	5340	5340	5340	0
211	20240701	163000	157044470	5340	5340	5340	5340	0
212	20240701	162900	157044470	5340	5340	5340	5340	1676
213	20240701	162800	157044470	5340	5340	5340	5340	0
214	20240701	162700	157044470	5340	5340	5340	5340	0
215	20240701	162600	157044470	5340	5340	5340	5340	0
216	20240701	162500	157044470	5340	5340	5340	5340	0
217	20240701	162400	157044470	5340	5340	5340	5340	0
218	20240701	162300	157044470	5340	5340	5340	5340	0
219	20240701	162200	157044470	5340	5340	5340	5340	0
220	20240701	162100	157044470	5340	5340	5340	5340	0
221	20240701	162000	157044470	5340	5340	5340	5340	0
222	20240701	161900	157044470	5340	5340	5340	5340	0
223	20240701	161800	157044470	5340	5340	5340	5340	0
224	20240701	161700	157044470	5340	5340	5340	5340	0
225	20240701	161600	157044470	5340	5340	5340	5340	0
226	20240701	161500	157044470	5340	5340	5340	5340	0
227	20240701	161400	157044470	5340	5340	5340	5340	0
228	20240701	161300	157044470	5340	5340	5340	5340	0
229	20240701	161200	157044470	5340	5340	5340	5340	0
230	20240701	161100	157044470	5340	5340	5340	5340	0
231	20240701	161000	157044470	5340	5340	5340	5340	0
232	20240701	160900	157044470	5340	5340	5340	5340	0
233	20240701	160800	157044470	5340	5340	5340	5340	0
234	20240701	160700	157044470	5340	5340	5340	5340	0
235	20240701	160600	157044470	5340	5340	5340	5340	0
236	20240701	160500	157044470	5340	5340	5340	5340	0
237	20240701	160400	157044470	5340	5340	5340	5340	0
238	20240701	160300	157044470	5340	5340	5340	5340	0
239	20240701	160200	157044470	5340	5340	5340	5340	0
240	20240701	160100	157044470	5340	5340	5340	5340	0
241	20240701	160000	157044470	5340	5340	5340	5340	0
242	20240701	155900	157044470	5340	5340	5340	5340	1676
243	20240701	155800	157044470	5340	5340	5340	5340	0
244	20240701	155700	157044470	5340	5340	5340	5340	0
245	20240701	155600	157044470	5340	5340	5340	5340	0
246	20240701	155500	157044470	5340	5340	5340	5340	0
247	20240701	155400	157044470	5340	5340	5340	5340	0
248	20240701	155300	157044470	5340	5340	5340	5340	0
249	20240701	155200	157044470	5340	5340	5340	5340	0
250	20240701	155100	157044470	5340	5340	5340	5340	0
251	20240701	155000	157044470	5340	5340	5340	5340	0
252	20240701	154900	157044470	5340	5340	5340	5340	0
253	20240701	154800	157044470	5340	5340	5340	5340	0
254	20240701	154700	157044470	5340	5340	5340	5340	0
255	20240701	154600	157044470	5340	5340	5340	5340	0
256	20240701	154500	157044470	5340	5340	5340	5340	0
257	20240701	154400	157044470	5340	5340	5340	5340	0
258	20240701	154300	157044470	5340	5340	5340	5340	0
259	20240701	154200	157044470	5340	5340	5340	5340	0
260	20240701	154100	157044470	5340	5340	5340	5340	0
261	20240701	154000	157044470	5340	5340	5340	5340	0
262	20240701	153900	157044470	5340	5340	5340	5340	0
263	20240701	153800	157044470	5340	5340	5340	5340	0
264	20240701	153700	157044470	5340	5340	5340	5340	0
265	20240701	153600	157044470	5340	5340	5340	5340	0
266	20240701	153500	157044470	5340	5340	5340	5340	0
267	20240701	153400	157044470	5340	5340	5340	5340	0
268	20240701	153300	157044470	5340	5340	5340	5340	0
269	20240701	153200	157044470	5340	5340	5340	5340	0
270	20240701	153100	157044470	5340	5340	5340	5340	0
271	20240701	153000	157044470	5340	5340	5340	5340	1676
272	20240701	152900	148094630	5390	5390	5390	5390	0
273	20240701	152800	148094630	5390	5390	5390	5390	0
274	20240701	152700	148094630	5390	5390	5390	5390	0
275	20240701	152600	148094630	5390	5390	5390	5390	0
276	20240701	152500	148094630	5390	5390	5390	5390	0
277	20240701	152400	148094630	5390	5390	5390	5390	0
278	20240701	152300	148094630	5390	5390	5390	5390	0
279	20240701	152200	148094630	5390	5390	5390	5390	0
280	20240701	152100	148094630	5390	5390	5390	5390	0
281	20240701	152000	148094630	5390	5390	5390	5390	0
282	20240701	151900	148094630	5390	5390	5390	5390	5
283	20240701	151800	148067680	5380	5380	5380	5380	51
284	20240701	151700	147793300	5380	5390	5390	5380	9
285	20240701	151600	147744820	5360	5380	5380	5360	337
286	20240701	151500	145934840	5370	5370	5370	5370	0
287	20240701	151400	145934840	5370	5370	5380	5370	67
288	20240701	151300	145574430	5370	5370	5370	5370	1
289	20240701	151200	145569060	5380	5380	5380	5380	0
290	20240701	151100	145569060	5380	5380	5380	5380	0
291	20240701	151000	145569060	5380	5380	5380	5380	3
292	20240701	150900	145552920	5370	5370	5370	5370	1
293	20240701	150800	145547550	5380	5370	5380	5370	4
294	20240701	150700	145526060	5370	5380	5380	5370	7
295	20240701	150600	145488460	5390	5390	5390	5390	0
296	20240701	150500	145488460	5390	5390	5390	5390	0
297	20240701	150400	145488460	5390	5390	5390	5390	0
298	20240701	150300	145488460	5390	5390	5390	5390	0
299	20240701	150200	145488460	5390	5390	5390	5390	0
300	20240701	150100	145488460	5390	5390	5390	5390	0
301	20240701	150000	145488460	5390	5390	5390	5390	0
302	20240701	145900	145488460	5390	5390	5390	5390	0
303	20240701	145800	145488460	5390	5390	5390	5390	2
304	20240701	145700	145477680	5360	5360	5360	5360	0
305	20240701	145600	145477680	5360	5360	5360	5360	5
306	20240701	145500	145450880	5380	5380	5380	5380	2
307	20240701	145400	145440120	5360	5360	5360	5360	4
308	20240701	145300	145418680	5380	5380	5380	5380	0
309	20240701	145200	145418680	5380	5380	5380	5380	0
310	20240701	145100	145418680	5380	5380	5380	5380	0
311	20240701	145000	145418680	5380	5380	5380	5380	0
312	20240701	144900	145418680	5380	5380	5380	5380	0
313	20240701	144800	145418680	5380	5380	5380	5380	1
314	20240701	144700	145413300	5390	5390	5390	5390	0
315	20240701	144600	145413300	5390	5390	5390	5390	0
316	20240701	144500	145413300	5390	5390	5390	5390	0
317	20240701	144400	145413300	5390	5390	5390	5390	0
318	20240701	144300	145413300	5390	5390	5390	5390	0
319	20240701	144200	145413300	5390	5390	5390	5390	0
320	20240701	144100	145413300	5390	5390	5390	5390	0
321	20240701	144000	145413300	5390	5390	5390	5390	0
322	20240701	143900	145413300	5390	5390	5390	5390	0
323	20240701	143800	145413300	5390	5390	5390	5390	0
324	20240701	143700	145413300	5390	5390	5390	5390	0
325	20240701	143600	145413300	5390	5390	5390	5390	0
326	20240701	143500	145413300	5390	5390	5390	5390	0
327	20240701	143400	145413300	5390	5390	5390	5390	0
328	20240701	143300	145413300	5390	5390	5390	5390	0
329	20240701	143200	145413300	5390	5390	5390	5390	2
330	20240701	143100	145402520	5360	5360	5360	5360	0
331	20240701	143000	145402520	5360	5360	5360	5360	0
332	20240701	142900	145402520	5360	5360	5360	5360	1
333	20240701	142800	145397160	5400	5400	5400	5400	0
334	20240701	142700	145397160	5400	5400	5400	5400	0
335	20240701	142600	145397160	5400	5400	5400	5400	0
336	20240701	142500	145397160	5400	5400	5400	5400	0
337	20240701	142400	145397160	5400	5400	5400	5400	0
338	20240701	142300	145397160	5400	5360	5400	5360	10
339	20240701	142200	145343310	5350	5350	5350	5350	0
340	20240701	142100	145343310	5350	5350	5350	5350	0
341	20240701	142000	145343310	5350	5340	5350	5340	799
342	20240701	141900	141075230	5340	5340	5340	5340	0
343	20240701	141800	141075230	5340	5340	5340	5340	0
344	20240701	141700	141075230	5340	5340	5340	5340	8
345	20240701	141600	141032510	5340	5340	5340	5340	0
346	20240701	141500	141032510	5340	5340	5340	5340	0
347	20240701	141400	141032510	5340	5340	5340	5340	0
348	20240701	141300	141032510	5340	5340	5340	5340	0
349	20240701	141200	141032510	5340	5340	5340	5340	0
350	20240701	141100	141032510	5340	5340	5340	5340	0
351	20240701	141000	141032510	5340	5340	5340	5340	1
352	20240701	140900	141027170	5330	5340	5340	5330	90
353	20240701	140800	140547460	5340	5340	5340	5340	0
354	20240701	140700	140547460	5340	5350	5350	5340	218
355	20240701	140600	139381370	5360	5360	5360	5360	0
356	20240701	140500	139381370	5360	5360	5360	5360	0
357	20240701	140400	139381370	5360	5360	5360	5360	0
358	20240701	140300	139381370	5360	5360	5360	5360	0
359	20240701	140200	139381370	5360	5360	5360	5360	1
360	20240701	140100	139376010	5350	5350	5350	5350	0
361	20240701	140000	139376010	5350	5370	5370	5350	12
362	20240701	135900	139311630	5380	5380	5380	5380	0
363	20240701	135800	139311630	5380	5380	5380	5380	0
364	20240701	135700	139311630	5380	5380	5380	5380	0
365	20240701	135600	139311630	5380	5380	5380	5380	5
366	20240701	135500	139284730	5380	5370	5380	5370	7
367	20240701	135400	139247130	5370	5370	5370	5370	86
368	20240701	135300	138785310	5370	5370	5370	5370	0
369	20240701	135200	138785310	5370	5340	5370	5340	56
370	20240701	135100	138486150	5340	5340	5340	5340	4
371	20240701	135000	138464790	5340	5340	5340	5340	0
372	20240701	134900	138464790	5340	5340	5340	5340	1
373	20240701	134800	138459450	5340	5340	5340	5340	7
374	20240701	134700	138422070	5330	5330	5330	5330	200
375	20240701	134600	137356070	5330	5330	5330	5330	70
376	20240701	134500	136982970	5330	5340	5340	5330	19
377	20240701	134400	136881670	5350	5350	5350	5350	0
378	20240701	134300	136881670	5350	5350	5350	5350	4
379	20240701	134200	136860270	5360	5360	5360	5360	1
380	20240701	134100	136854910	5360	5360	5360	5360	0
381	20240701	134000	136854910	5360	5330	5360	5330	29
382	20240701	133900	136700280	5340	5340	5360	5340	9
383	20240701	133800	136652190	5340	5320	5340	5310	315
384	20240701	133700	134977420	5320	5340	5340	5310	314
385	20240701	133600	133303640	5350	5350	5360	5340	21
386	20240701	133500	133191280	5350	5370	5370	5350	161
387	20240701	133400	132329480	5370	5370	5370	5350	83
388	20240701	133300	131885270	5370	5370	5380	5350	1248
389	20240701	133200	125201430	5380	5480	5480	5380	2227
390	20240701	133100	113155310	5440	5460	5490	5440	927
391	20240701	133000	108101230	5460	5550	5550	5410	1475
392	20240701	132900	100043390	5570	5750	5750	5540	1404
393	20240701	132800	92227390	5740	5890	5950	5740	10353
394	20240701	132700	31535500	5790	5790	5790	5790	0
395	20240701	132600	31535500	5790	5790	5790	5790	0
396	20240701	132500	31535500	5790	5450	5790	5450	2310
397	20240701	132400	18821660	5450	5450	5450	5450	0
398	20240701	132300	18821660	5450	5450	5450	5450	0
399	20240701	132200	18821660	5450	5450	5450	5450	0
400	20240701	132100	18821660	5450	5450	5450	5450	0
401	20240701	132000	18821660	5450	5450	5450	5450	0
402	20240701	131900	18821660	5450	5450	5450	5450	0
403	20240701	131800	18821660	5450	5450	5450	5450	0
404	20240701	131700	18821660	5450	5450	5450	5450	0
405	20240701	131600	18821660	5450	5450	5450	5450	0
406	20240701	131500	18821660	5450	5450	5450	5450	0
407	20240701	131400	18821660	5450	5450	5450	5450	0
408	20240701	131300	18821660	5450	5450	5450	5450	0
409	20240701	131200	18821660	5450	5450	5450	5450	0
410	20240701	131100	18821660	5450	5450	5450	5450	0
411	20240701	131000	18821660	5450	5450	5450	5450	0
412	20240701	130900	18821660	5450	5450	5450	5450	0
413	20240701	130800	18821660	5450	5450	5450	5450	0
414	20240701	130700	18821660	5450	5450	5450	5450	0
415	20240701	130600	18821660	5450	5450	5450	5450	0
416	20240701	130500	18821660	5450	5450	5450	5450	0
417	20240701	130400	18821660	5450	5450	5450	5450	0
418	20240701	130300	18821660	5450	5450	5450	5450	0
419	20240701	130200	18821660	5450	5450	5450	5450	6
420	20240701	130100	18788960	5450	5450	5450	5450	0
421	20240701	130000	18788960	5450	5450	5450	5450	0
422	20240701	125900	18788960	5450	5450	5450	5450	0
423	20240701	125800	18788960	5450	5450	5450	5450	0
424	20240701	125700	18788960	5450	5450	5450	5450	0
425	20240701	125600	18788960	5450	5450	5450	5450	0
426	20240701	125500	18788960	5450	5450	5450	5450	9
427	20240701	125400	18739910	5450	5450	5450	5450	0
428	20240701	125300	18739910	5450	5450	5450	5450	0
429	20240701	125200	18739910	5450	5450	5450	5450	0
430	20240701	125100	18739910	5450	5450	5450	5450	0
431	20240701	125000	18739910	5450	5450	5450	5450	0
432	20240701	124900	18739910	5450	5450	5450	5450	0
433	20240701	124800	18739910	5450	5450	5450	5450	0
434	20240701	124700	18739910	5450	5450	5450	5450	0
435	20240701	124600	18739910	5450	5450	5450	5450	0
436	20240701	124500	18739910	5450	5450	5450	5450	0
437	20240701	124400	18739910	5450	5450	5450	5450	0
438	20240701	124300	18739910	5450	5450	5450	5450	0
439	20240701	124200	18739910	5450	5450	5450	5450	0
440	20240701	124100	18739910	5450	5450	5450	5450	1
441	20240701	124000	18734460	5400	5400	5400	5400	0
442	20240701	123900	18734460	5400	5400	5400	5400	0
443	20240701	123800	18734460	5400	5400	5400	5400	0
444	20240701	123700	18734460	5400	5400	5400	5400	0
445	20240701	123600	18734460	5400	5400	5400	5400	0
446	20240701	123500	18734460	5400	5400	5400	5400	0
447	20240701	123400	18734460	5400	5400	5400	5400	0
448	20240701	123300	18734460	5400	5400	5400	5400	0
449	20240701	123200	18734460	5400	5400	5400	5400	0
450	20240701	123100	18734460	5400	5400	5400	5400	600
451	20240701	123000	15494460	5400	5410	5410	5400	384
452	20240701	122900	13418130	5410	5410	5410	5410	180
453	20240701	122800	12444330	5400	5450	5450	5400	312
454	20240701	122700	10756550	5470	5470	5470	5470	0
455	20240701	122600	10756550	5470	5470	5470	5470	0
456	20240701	122500	10756550	5470	5470	5470	5470	0
457	20240701	122400	10756550	5470	5470	5470	5470	0
458	20240701	122300	10756550	5470	5470	5470	5470	0
459	20240701	122200	10756550	5470	5470	5470	5470	1
460	20240701	122100	10751080	5470	5470	5470	5470	0
461	20240701	122000	10751080	5470	5470	5470	5470	0
462	20240701	121900	10751080	5470	5470	5470	5470	0
463	20240701	121800	10751080	5470	5470	5470	5470	0
464	20240701	121700	10751080	5470	5470	5470	5470	0
465	20240701	121600	10751080	5470	5470	5470	5470	0
466	20240701	121500	10751080	5470	5470	5470	5470	0
467	20240701	121400	10751080	5470	5470	5470	5470	0
468	20240701	121300	10751080	5470	5470	5470	5470	4
469	20240701	121200	10729200	5470	5470	5470	5470	0
470	20240701	121100	10729200	5470	5470	5470	5470	0
471	20240701	121000	10729200	5470	5470	5470	5470	0
472	20240701	120900	10729200	5470	5470	5470	5470	0
473	20240701	120800	10729200	5470	5470	5470	5470	0
474	20240701	120700	10729200	5470	5470	5470	5470	0
475	20240701	120600	10729200	5470	5470	5470	5470	0
476	20240701	120500	10729200	5470	5470	5470	5470	0
477	20240701	120400	10729200	5470	5470	5470	5470	0
478	20240701	120300	10729200	5470	5470	5470	5470	0
479	20240701	120200	10729200	5470	5470	5470	5470	0
480	20240701	120100	10729200	5470	5470	5470	5470	0
481	20240701	120000	10729200	5470	5470	5470	5470	0
482	20240701	115900	10729200	5470	5470	5470	5470	0
483	20240701	115800	10729200	5470	5470	5470	5470	0
484	20240701	115700	10729200	5470	5470	5470	5470	0
485	20240701	115600	10729200	5470	5470	5470	5470	0
486	20240701	115500	10729200	5470	5470	5470	5470	0
487	20240701	115400	10729200	5470	5470	5470	5470	0
488	20240701	115300	10729200	5470	5470	5470	5470	0
489	20240701	115200	10729200	5470	5470	5470	5470	0
490	20240701	115100	10729200	5470	5470	5470	5470	0
491	20240701	115000	10729200	5470	5470	5470	5470	0
492	20240701	114900	10729200	5470	5470	5470	5470	0
493	20240701	114800	10729200	5470	5470	5470	5470	0
494	20240701	114700	10729200	5470	5470	5470	5470	0
495	20240701	114600	10729200	5470	5470	5470	5470	0
496	20240701	114500	10729200	5470	5470	5470	5470	0
497	20240701	114400	10729200	5470	5470	5470	5470	0
498	20240701	114300	10729200	5470	5470	5470	5470	0
499	20240701	114200	10729200	5470	5470	5470	5470	0
500	20240701	114100	10729200	5470	5470	5470	5470	0
501	20240701	114000	10729200	5470	5470	5470	5470	0
502	20240701	113900	10729200	5470	5470	5470	5470	0
503	20240701	113800	10729200	5470	5470	5470	5470	0
504	20240701	113700	10729200	5470	5470	5470	5470	0
505	20240701	113600	10729200	5470	5470	5470	5470	0
506	20240701	113500	10729200	5470	5470	5470	5470	0
507	20240701	113400	10729200	5470	5470	5470	5470	0
508	20240701	113300	10729200	5470	5470	5470	5470	0
509	20240701	113200	10729200	5470	5470	5470	5470	0
510	20240701	113100	10729200	5470	5470	5470	5470	0
511	20240701	113000	10729200	5470	5470	5470	5470	0
512	20240701	112900	10729200	5470	5470	5470	5470	0
513	20240701	112800	10729200	5470	5470	5470	5470	0
514	20240701	112700	10729200	5470	5470	5470	5470	0
515	20240701	112600	10729200	5470	5470	5470	5470	0
516	20240701	112500	10729200	5470	5470	5470	5470	0
517	20240701	112400	10729200	5470	5470	5470	5470	1
518	20240701	112300	10723730	5500	5500	5500	5500	0
519	20240701	112200	10723730	5500	5500	5500	5500	0
520	20240701	112100	10723730	5500	5500	5500	5500	0
521	20240701	112000	10723730	5500	5500	5500	5500	0
522	20240701	111900	10723730	5500	5500	5500	5500	0
523	20240701	111800	10723730	5500	5500	5500	5500	0
524	20240701	111700	10723730	5500	5500	5500	5500	0
525	20240701	111600	10723730	5500	5500	5500	5500	0
526	20240701	111500	10723730	5500	5500	5500	5500	0
527	20240701	111400	10723730	5500	5500	5500	5500	1
528	20240701	111300	10718230	5450	5450	5450	5450	311
529	20240701	111200	9023280	5460	5500	5500	5460	247
530	20240701	111100	7669820	5500	5490	5510	5490	360
531	20240701	111000	5690200	5490	5490	5490	5490	0
532	20240701	110900	5690200	5490	5490	5490	5490	0
533	20240701	110800	5690200	5490	5490	5490	5490	0
534	20240701	110700	5690200	5490	5490	5490	5490	0
535	20240701	110600	5690200	5490	5490	5490	5490	0
536	20240701	110500	5690200	5490	5490	5490	5490	0
537	20240701	110400	5690200	5490	5490	5490	5490	0
538	20240701	110300	5690200	5490	5490	5490	5490	0
539	20240701	110200	5690200	5490	5490	5490	5490	0
540	20240701	110100	5690200	5490	5490	5490	5490	0
541	20240701	110000	5690200	5490	5490	5490	5490	0
542	20240701	105900	5690200	5490	5490	5490	5490	1
543	20240701	105800	5684710	5490	5490	5490	5490	0
544	20240701	105700	5684710	5490	5490	5490	5490	0
545	20240701	105600	5684710	5490	5490	5490	5490	0
546	20240701	105500	5684710	5490	5490	5490	5490	0
547	20240701	105400	5684710	5490	5490	5490	5490	0
548	20240701	105300	5684710	5490	5490	5490	5490	0
549	20240701	105200	5684710	5490	5490	5490	5490	0
550	20240701	105100	5684710	5490	5490	5490	5490	0
551	20240701	105000	5684710	5490	5480	5490	5480	8
552	20240701	104900	5640850	5460	5460	5460	5460	6
553	20240701	104800	5608090	5500	5500	5500	5500	0
554	20240701	104700	5608090	5500	5500	5500	5500	0
555	20240701	104600	5608090	5500	5500	5500	5500	0
556	20240701	104500	5608090	5500	5500	5500	5500	0
557	20240701	104400	5608090	5500	5500	5500	5500	0
558	20240701	104300	5608090	5500	5500	5500	5500	0
559	20240701	104200	5608090	5500	5500	5500	5500	0
560	20240701	104100	5608090	5500	5500	5500	5500	0
561	20240701	104000	5608090	5500	5500	5500	5500	0
562	20240701	103900	5608090	5500	5500	5500	5500	0
563	20240701	103800	5608090	5500	5490	5500	5490	2
564	20240701	103700	5597100	5490	5490	5490	5490	32
565	20240701	103600	5421420	5490	5490	5490	5490	0
566	20240701	103500	5421420	5490	5490	5490	5490	0
567	20240701	103400	5421420	5490	5490	5490	5490	0
568	20240701	103300	5421420	5490	5490	5490	5490	0
569	20240701	103200	5421420	5490	5490	5490	5490	0
570	20240701	103100	5421420	5490	5490	5490	5490	0
571	20240701	103000	5421420	5490	5490	5490	5490	0
572	20240701	102900	5421420	5490	5490	5490	5490	3
573	20240701	102800	5404950	5490	5490	5490	5490	5
574	20240701	102700	5377500	5490	5490	5490	5490	0
575	20240701	102600	5377500	5490	5490	5490	5490	0
576	20240701	102500	5377500	5490	5490	5490	5490	0
577	20240701	102400	5377500	5490	5490	5490	5490	0
578	20240701	102300	5377500	5490	5490	5490	5490	0
579	20240701	102200	5377500	5490	5490	5490	5490	0
580	20240701	102100	5377500	5490	5490	5490	5490	0
581	20240701	102000	5377500	5490	5490	5490	5490	0
582	20240701	101900	5377500	5490	5490	5490	5490	500
583	20240701	101800	2632500	5490	5490	5490	5490	0
584	20240701	101700	2632500	5490	5490	5490	5490	2
585	20240701	101600	2621520	5490	5490	5490	5490	0
586	20240701	101500	2621520	5490	5490	5490	5490	0
587	20240701	101400	2621520	5490	5490	5490	5490	0
588	20240701	101300	2621520	5490	5490	5490	5490	0
589	20240701	101200	2621520	5490	5490	5490	5490	0
590	20240701	101100	2621520	5490	5490	5490	5490	0
591	20240701	101000	2621520	5490	5490	5490	5490	0
592	20240701	100900	2621520	5490	5490	5490	5490	0
593	20240701	100800	2621520	5490	5490	5490	5490	0
594	20240701	100700	2621520	5490	5490	5490	5490	0
595	20240701	100600	2621520	5490	5490	5490	5490	0
596	20240701	100500	2621520	5490	5490	5490	5490	0
597	20240701	100400	2621520	5490	5490	5490	5490	0
598	20240701	100300	2621520	5490	5490	5490	5490	0
599	20240701	100200	2621520	5490	5490	5490	5490	0
600	20240701	100100	2621520	5490	5490	5490	5490	0
601	20240701	100000	2621520	5490	5490	5490	5490	0
602	20240701	095900	2621520	5490	5490	5490	5490	0
603	20240701	095800	2621520	5490	5490	5490	5490	1
604	20240701	095700	2616030	5450	5450	5450	5450	17
605	20240701	095600	2523380	5500	5500	5500	5500	0
606	20240701	095500	2523380	5500	5500	5500	5500	0
607	20240701	095400	2523380	5500	5500	5500	5500	0
608	20240701	095300	2523380	5500	5500	5500	5500	0
609	20240701	095200	2523380	5500	5500	5500	5500	1
610	20240701	095100	2517880	5500	5500	5500	5500	1
611	20240701	095000	2512380	5490	5490	5490	5490	0
612	20240701	094900	2512380	5490	5490	5490	5490	20
613	20240701	094800	2402580	5500	5470	5500	5470	330
614	20240701	094700	591650	5470	5470	5470	5470	0
615	20240701	094600	591650	5470	5470	5470	5470	1
616	20240701	094500	586180	5450	5450	5450	5450	7
617	20240701	094400	548030	5490	5490	5490	5490	1
618	20240701	094300	542540	5460	5460	5460	5460	0
619	20240701	094200	542540	5460	5460	5460	5460	0
620	20240701	094100	542540	5460	5460	5460	5460	0
621	20240701	094000	542540	5460	5460	5460	5460	0
622	20240701	093900	542540	5460	5460	5460	5460	0
623	20240701	093800	542540	5460	5460	5460	5460	0
624	20240701	093700	542540	5460	5460	5460	5460	42
625	20240701	093600	313220	5510	5510	5510	5510	0
626	20240701	093500	313220	5510	5510	5510	5510	0
627	20240701	093400	313220	5510	5510	5510	5510	0
628	20240701	093300	313220	5510	5510	5510	5510	0
629	20240701	093200	313220	5510	5510	5510	5510	0
630	20240701	093100	313220	5510	5510	5510	5510	0
631	20240701	093000	313220	5510	5510	5510	5510	0
632	20240701	092900	313220	5510	5510	5510	5510	0
633	20240701	092800	313220	5510	5510	5510	5510	0
634	20240701	092700	313220	5510	5510	5510	5510	0
635	20240701	092600	313220	5510	5510	5510	5510	19
636	20240701	092500	208530	5510	5510	5510	5510	0
637	20240701	092400	208530	5510	5510	5510	5510	0
638	20240701	092300	208530	5510	5510	5510	5510	0
639	20240701	092200	208530	5510	5510	5510	5510	0
640	20240701	092100	208530	5510	5510	5510	5510	0
641	20240701	092000	208530	5510	5510	5510	5510	0
642	20240701	091900	208530	5510	5510	5510	5510	0
643	20240701	091800	208530	5510	5510	5510	5510	0
644	20240701	091700	208530	5510	5510	5510	5510	0
645	20240701	091600	208530	5510	5510	5510	5510	0
646	20240701	091500	208530	5510	5510	5510	5510	0
647	20240701	091400	208530	5510	5510	5510	5510	0
648	20240701	091300	208530	5510	5510	5510	5510	0
649	20240701	091200	208530	5510	5510	5510	5510	0
650	20240701	091100	208530	5510	5510	5510	5510	0
651	20240701	091000	208530	5510	5510	5510	5510	0
652	20240701	090900	208530	5510	5510	5510	5510	0
653	20240701	090800	208530	5510	5510	5510	5510	0
654	20240701	090700	208530	5510	5510	5510	5510	0
655	20240701	090600	208530	5510	5510	5510	5510	0
656	20240701	090500	208530	5510	5510	5510	5510	1
657	20240701	090400	203020	5460	5460	5460	5460	0
658	20240701	090300	203020	5460	5460	5460	5460	0
659	20240701	090200	203020	5460	5460	5460	5460	0
660	20240701	090100	203020	5460	5460	5460	5460	17
661	20240701	090000	110200	5510	5510	5510	5510	20