KissMeData/123420/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202500	77445410	8890	8890	8890	8890	44
3	20240705	202400	77445410	8890	8890	8890	8890	0
4	20240705	202300	77445410	8890	8890	8890	8890	0
5	20240705	202200	77445410	8890	8890	8890	8890	0
6	20240705	202100	77445410	8890	8890	8890	8890	0
7	20240705	202000	77445410	8890	8890	8890	8890	0
8	20240705	201900	77445410	8890	8890	8890	8890	0
9	20240705	201800	77445410	8890	8890	8890	8890	0
10	20240705	201700	77445410	8890	8890	8890	8890	0
11	20240705	201600	77445410	8890	8890	8890	8890	0
12	20240705	201500	77445410	8890	8890	8890	8890	0
13	20240705	201400	77445410	8890	8890	8890	8890	0
14	20240705	201300	77445410	8890	8890	8890	8890	0
15	20240705	201200	77445410	8890	8890	8890	8890	0
16	20240705	201100	77445410	8890	8890	8890	8890	0
17	20240705	201000	77445410	8890	8890	8890	8890	0
18	20240705	200900	77445410	8890	8890	8890	8890	0
19	20240705	200800	77445410	8890	8890	8890	8890	0
20	20240705	200700	77445410	8890	8890	8890	8890	0
21	20240705	200600	77445410	8890	8890	8890	8890	0
22	20240705	200500	77445410	8890	8890	8890	8890	0
23	20240705	200400	77445410	8890	8890	8890	8890	0
24	20240705	200300	77445410	8890	8890	8890	8890	0
25	20240705	200200	77445410	8890	8890	8890	8890	0
26	20240705	200100	77445410	8890	8890	8890	8890	0
27	20240705	200000	77445410	8890	8890	8890	8890	0
28	20240705	195900	77445410	8890	8890	8890	8890	0
29	20240705	195800	77445410	8890	8890	8890	8890	0
30	20240705	195700	77445410	8890	8890	8890	8890	0
31	20240705	195600	77445410	8890	8890	8890	8890	0
32	20240705	195500	77445410	8890	8890	8890	8890	44
33	20240705	195400	77445410	8890	8890	8890	8890	0
34	20240705	195300	77445410	8890	8890	8890	8890	0
35	20240705	195200	77445410	8890	8890	8890	8890	0
36	20240705	195100	77445410	8890	8890	8890	8890	0
37	20240705	195000	77445410	8890	8890	8890	8890	0
38	20240705	194900	77445410	8890	8890	8890	8890	0
39	20240705	194800	77445410	8890	8890	8890	8890	0
40	20240705	194700	77445410	8890	8890	8890	8890	0
41	20240705	194600	77445410	8890	8890	8890	8890	0
42	20240705	194500	77445410	8890	8890	8890	8890	0
43	20240705	194400	77445410	8890	8890	8890	8890	0
44	20240705	194300	77445410	8890	8890	8890	8890	0
45	20240705	194200	77445410	8890	8890	8890	8890	0
46	20240705	194100	77445410	8890	8890	8890	8890	0
47	20240705	194000	77445410	8890	8890	8890	8890	0
48	20240705	193900	77445410	8890	8890	8890	8890	0
49	20240705	193800	77445410	8890	8890	8890	8890	0
50	20240705	193700	77445410	8890	8890	8890	8890	0
51	20240705	193600	77445410	8890	8890	8890	8890	0
52	20240705	193500	77445410	8890	8890	8890	8890	0
53	20240705	193400	77445410	8890	8890	8890	8890	0
54	20240705	193300	77445410	8890	8890	8890	8890	0
55	20240705	193200	77445410	8890	8890	8890	8890	0
56	20240705	193100	77445410	8890	8890	8890	8890	0
57	20240705	193000	77445410	8890	8890	8890	8890	0
58	20240705	192900	77445410	8890	8890	8890	8890	0
59	20240705	192800	77445410	8890	8890	8890	8890	0
60	20240705	192700	77445410	8890	8890	8890	8890	0
61	20240705	192600	77445410	8890	8890	8890	8890	0
62	20240705	192500	77445410	8890	8890	8890	8890	44
63	20240705	192400	77445410	8890	8890	8890	8890	0
64	20240705	192300	77445410	8890	8890	8890	8890	0
65	20240705	192200	77445410	8890	8890	8890	8890	0
66	20240705	192100	77445410	8890	8890	8890	8890	0
67	20240705	192000	77445410	8890	8890	8890	8890	0
68	20240705	191900	77445410	8890	8890	8890	8890	0
69	20240705	191800	77445410	8890	8890	8890	8890	0
70	20240705	191700	77445410	8890	8890	8890	8890	0
71	20240705	191600	77445410	8890	8890	8890	8890	0
72	20240705	191500	77445410	8890	8890	8890	8890	0
73	20240705	191400	77445410	8890	8890	8890	8890	0
74	20240705	191300	77445410	8890	8890	8890	8890	0
75	20240705	191200	77445410	8890	8890	8890	8890	0
76	20240705	191100	77445410	8890	8890	8890	8890	0
77	20240705	191000	77445410	8890	8890	8890	8890	0
78	20240705	190900	77445410	8890	8890	8890	8890	0
79	20240705	190800	77445410	8890	8890	8890	8890	0
80	20240705	190700	77445410	8890	8890	8890	8890	0
81	20240705	190600	77445410	8890	8890	8890	8890	0
82	20240705	190500	77445410	8890	8890	8890	8890	0
83	20240705	190400	77445410	8890	8890	8890	8890	0
84	20240705	190300	77445410	8890	8890	8890	8890	0
85	20240705	190200	77445410	8890	8890	8890	8890	0
86	20240705	190100	77445410	8890	8890	8890	8890	0
87	20240705	190000	77445410	8890	8890	8890	8890	0
88	20240705	185900	77445410	8890	8890	8890	8890	0
89	20240705	185800	77445410	8890	8890	8890	8890	0
90	20240705	185700	77445410	8890	8890	8890	8890	0
91	20240705	185600	77445410	8890	8890	8890	8890	0
92	20240705	185500	77445410	8890	8890	8890	8890	44
93	20240705	185400	77445410	8890	8890	8890	8890	0
94	20240705	185300	77445410	8890	8890	8890	8890	0
95	20240705	185200	77445410	8890	8890	8890	8890	0
96	20240705	185100	77445410	8890	8890	8890	8890	0
97	20240705	185000	77445410	8890	8890	8890	8890	0
98	20240705	184900	77445410	8890	8890	8890	8890	0
99	20240705	184800	77445410	8890	8890	8890	8890	0
100	20240705	184700	77445410	8890	8890	8890	8890	0
101	20240705	184600	77445410	8890	8890	8890	8890	0
102	20240705	184500	77445410	8890	8890	8890	8890	0
103	20240705	184400	77445410	8890	8890	8890	8890	0
104	20240705	184300	77445410	8890	8890	8890	8890	0
105	20240705	184200	77445410	8890	8890	8890	8890	0
106	20240705	184100	77445410	8890	8890	8890	8890	0
107	20240705	184000	77445410	8890	8890	8890	8890	0
108	20240705	183900	77445410	8890	8890	8890	8890	0
109	20240705	183800	77445410	8890	8890	8890	8890	0
110	20240705	183700	77445410	8890	8890	8890	8890	0
111	20240705	183600	77445410	8890	8890	8890	8890	0
112	20240705	183500	77445410	8890	8890	8890	8890	0
113	20240705	183400	77445410	8890	8890	8890	8890	0
114	20240705	183300	77445410	8890	8890	8890	8890	0
115	20240705	183200	77445410	8890	8890	8890	8890	0
116	20240705	183100	77445410	8890	8890	8890	8890	0
117	20240705	183000	77445410	8890	8890	8890	8890	0
118	20240705	182900	77445410	8890	8890	8890	8890	0
119	20240705	182800	77445410	8890	8890	8890	8890	0
120	20240705	182700	77445410	8890	8890	8890	8890	0
121	20240705	182600	77445410	8890	8890	8890	8890	0
122	20240705	182500	77445410	8890	8890	8890	8890	44
123	20240705	182400	77445410	8890	8890	8890	8890	0
124	20240705	182300	77445410	8890	8890	8890	8890	0
125	20240705	182200	77445410	8890	8890	8890	8890	0
126	20240705	182100	77445410	8890	8890	8890	8890	0
127	20240705	182000	77445410	8890	8890	8890	8890	0
128	20240705	181900	77445410	8890	8890	8890	8890	0
129	20240705	181800	77445410	8890	8890	8890	8890	0
130	20240705	181700	77445410	8890	8890	8890	8890	0
131	20240705	181600	77445410	8890	8890	8890	8890	0
132	20240705	181500	77445410	8890	8890	8890	8890	0
133	20240705	181400	77445410	8890	8890	8890	8890	0
134	20240705	181300	77445410	8890	8890	8890	8890	0
135	20240705	181200	77445410	8890	8890	8890	8890	0
136	20240705	181100	77445410	8890	8890	8890	8890	0
137	20240705	181000	77445410	8890	8890	8890	8890	0
138	20240705	180900	77445410	8890	8890	8890	8890	0
139	20240705	180800	77445410	8890	8890	8890	8890	0
140	20240705	180700	77445410	8890	8890	8890	8890	0
141	20240705	180600	77445410	8890	8890	8890	8890	0
142	20240705	180500	77445410	8890	8890	8890	8890	0
143	20240705	180400	77445410	8890	8890	8890	8890	0
144	20240705	180300	77445410	8890	8890	8890	8890	0
145	20240705	180200	77445410	8890	8890	8890	8890	0
146	20240705	180100	77445410	8890	8890	8890	8890	0
147	20240705	180000	77445410	8890	8890	8890	8890	0
148	20240705	175900	77445410	8890	8890	8890	8890	0
149	20240705	175800	77445410	8890	8890	8890	8890	0
150	20240705	175700	77445410	8890	8890	8890	8890	0
151	20240705	175600	77445410	8890	8890	8890	8890	0
152	20240705	175500	77445410	8890	8890	8890	8890	44
153	20240705	175400	77445410	8890	8890	8890	8890	0
154	20240705	175300	77445410	8890	8890	8890	8890	0
155	20240705	175200	77445410	8890	8890	8890	8890	0
156	20240705	175100	77445410	8890	8890	8890	8890	0
157	20240705	175000	77445410	8890	8890	8890	8890	0
158	20240705	174900	77445410	8890	8890	8890	8890	0
159	20240705	174800	77445410	8890	8890	8890	8890	0
160	20240705	174700	77445410	8890	8890	8890	8890	0
161	20240705	174600	77445410	8890	8890	8890	8890	0
162	20240705	174500	77445410	8890	8890	8890	8890	0
163	20240705	174400	77445410	8890	8890	8890	8890	0
164	20240705	174300	77445410	8890	8890	8890	8890	0
165	20240705	174200	77445410	8890	8890	8890	8890	0
166	20240705	174100	77445410	8890	8890	8890	8890	0
167	20240705	174000	77445410	8890	8890	8890	8890	0
168	20240705	173900	77445410	8890	8890	8890	8890	0
169	20240705	173800	77445410	8890	8890	8890	8890	0
170	20240705	173700	77445410	8890	8890	8890	8890	0
171	20240705	173600	77445410	8890	8890	8890	8890	0
172	20240705	173500	77445410	8890	8890	8890	8890	0
173	20240705	173400	77445410	8890	8890	8890	8890	0
174	20240705	173300	77445410	8890	8890	8890	8890	0
175	20240705	173200	77445410	8890	8890	8890	8890	0
176	20240705	173100	77445410	8890	8890	8890	8890	0
177	20240705	173000	77445410	8890	8890	8890	8890	0
178	20240705	172900	77445410	8890	8890	8890	8890	0
179	20240705	172800	77445410	8890	8890	8890	8890	0
180	20240705	172700	77445410	8890	8890	8890	8890	0
181	20240705	172600	77445410	8890	8890	8890	8890	0
182	20240705	172500	77445410	8890	8890	8890	8890	44
183	20240705	172400	77445410	8890	8890	8890	8890	0
184	20240705	172300	77445410	8890	8890	8890	8890	0
185	20240705	172200	77445410	8890	8890	8890	8890	0
186	20240705	172100	77445410	8890	8890	8890	8890	0
187	20240705	172000	77445410	8890	8890	8890	8890	0
188	20240705	171900	77445410	8890	8890	8890	8890	0
189	20240705	171800	77445410	8890	8890	8890	8890	0
190	20240705	171700	77445410	8890	8890	8890	8890	0
191	20240705	171600	77445410	8890	8890	8890	8890	0
192	20240705	171500	77445410	8890	8890	8890	8890	0
193	20240705	171400	77445410	8890	8890	8890	8890	0
194	20240705	171300	77445410	8890	8890	8890	8890	0
195	20240705	171200	77445410	8890	8890	8890	8890	0
196	20240705	171100	77445410	8890	8890	8890	8890	0
197	20240705	171000	77445410	8890	8890	8890	8890	0
198	20240705	170900	77445410	8890	8890	8890	8890	0
199	20240705	170800	77445410	8890	8890	8890	8890	0
200	20240705	170700	77445410	8890	8890	8890	8890	0
201	20240705	170600	77445410	8890	8890	8890	8890	0
202	20240705	170500	77445410	8890	8890	8890	8890	0
203	20240705	170400	77445410	8890	8890	8890	8890	0
204	20240705	170300	77445410	8890	8890	8890	8890	0
205	20240705	170200	77445410	8890	8890	8890	8890	0
206	20240705	170100	77445410	8890	8890	8890	8890	0
207	20240705	170000	77445410	8890	8890	8890	8890	0
208	20240705	165900	77445410	8890	8890	8890	8890	0
209	20240705	165800	77445410	8890	8890	8890	8890	0
210	20240705	165700	77445410	8890	8890	8890	8890	0
211	20240705	165600	77445410	8890	8890	8890	8890	0
212	20240705	165500	77445410	8890	8890	8890	8890	44
213	20240705	165400	77445410	8890	8890	8890	8890	0
214	20240705	165300	77445410	8890	8890	8890	8890	0
215	20240705	165200	77445410	8890	8890	8890	8890	0
216	20240705	165100	77445410	8890	8890	8890	8890	0
217	20240705	165000	77445410	8890	8890	8890	8890	0
218	20240705	164900	77445410	8890	8890	8890	8890	0
219	20240705	164800	77445410	8890	8890	8890	8890	0
220	20240705	164700	77445410	8890	8890	8890	8890	0
221	20240705	164600	77445410	8890	8890	8890	8890	0
222	20240705	164500	77445410	8890	8890	8890	8890	0
223	20240705	164400	77445410	8890	8890	8890	8890	0
224	20240705	164300	77445410	8890	8890	8890	8890	0
225	20240705	164200	77445410	8890	8890	8890	8890	0
226	20240705	164100	77445410	8890	8890	8890	8890	0
227	20240705	164000	77445410	8890	8890	8890	8890	0
228	20240705	163900	77445410	8890	8890	8890	8890	0
229	20240705	163800	77445410	8890	8890	8890	8890	0
230	20240705	163700	77445410	8890	8890	8890	8890	0
231	20240705	163600	77445410	8890	8890	8890	8890	0
232	20240705	163500	77445410	8890	8890	8890	8890	0
233	20240705	163400	77445410	8890	8890	8890	8890	0
234	20240705	163300	77445410	8890	8890	8890	8890	0
235	20240705	163200	77445410	8890	8890	8890	8890	0
236	20240705	163100	77445410	8890	8890	8890	8890	0
237	20240705	163000	77445410	8890	8890	8890	8890	0
238	20240705	162900	77445410	8890	8890	8890	8890	0
239	20240705	162800	77445410	8890	8890	8890	8890	0
240	20240705	162700	77445410	8890	8890	8890	8890	0
241	20240705	162600	77445410	8890	8890	8890	8890	0
242	20240705	162500	77445410	8890	8890	8890	8890	44
243	20240705	162400	77445410	8890	8890	8890	8890	0
244	20240705	162300	77445410	8890	8890	8890	8890	0
245	20240705	162200	77445410	8890	8890	8890	8890	0
246	20240705	162100	77445410	8890	8890	8890	8890	0
247	20240705	162000	77445410	8890	8890	8890	8890	0
248	20240705	161900	77445410	8890	8890	8890	8890	0
249	20240705	161800	77445410	8890	8890	8890	8890	0
250	20240705	161700	77445410	8890	8890	8890	8890	0
251	20240705	161600	77445410	8890	8890	8890	8890	0
252	20240705	161500	77445410	8890	8890	8890	8890	0
253	20240705	161400	77445410	8890	8890	8890	8890	0
254	20240705	161300	77445410	8890	8890	8890	8890	0
255	20240705	161200	77445410	8890	8890	8890	8890	0
256	20240705	161100	77445410	8890	8890	8890	8890	0
257	20240705	161000	77445410	8890	8890	8890	8890	0
258	20240705	160900	77445410	8890	8890	8890	8890	0
259	20240705	160800	77445410	8890	8890	8890	8890	0
260	20240705	160700	77445410	8890	8890	8890	8890	0
261	20240705	160600	77445410	8890	8890	8890	8890	0
262	20240705	160500	77445410	8890	8890	8890	8890	0
263	20240705	160400	77445410	8890	8890	8890	8890	0
264	20240705	160300	77445410	8890	8890	8890	8890	0
265	20240705	160200	77445410	8890	8890	8890	8890	0
266	20240705	160100	77445410	8890	8890	8890	8890	0
267	20240705	160000	77445410	8890	8890	8890	8890	0
268	20240705	155900	77445410	8890	8890	8890	8890	0
269	20240705	155800	77445410	8890	8890	8890	8890	0
270	20240705	155700	77445410	8890	8890	8890	8890	0
271	20240705	155600	77445410	8890	8890	8890	8890	0
272	20240705	155500	77445410	8890	8890	8890	8890	44
273	20240705	155400	77445410	8890	8890	8890	8890	0
274	20240705	155300	77445410	8890	8890	8890	8890	0
275	20240705	155200	77445410	8890	8890	8890	8890	0
276	20240705	155100	77445410	8890	8890	8890	8890	0
277	20240705	155000	77445410	8890	8890	8890	8890	0
278	20240705	154900	77445410	8890	8890	8890	8890	0
279	20240705	154800	77445410	8890	8890	8890	8890	0
280	20240705	154700	77445410	8890	8890	8890	8890	0
281	20240705	154600	77445410	8890	8890	8890	8890	0
282	20240705	154500	77445410	8890	8890	8890	8890	0
283	20240705	154400	77445410	8890	8890	8890	8890	0
284	20240705	154300	77445410	8890	8890	8890	8890	0
285	20240705	154200	77445410	8890	8890	8890	8890	0
286	20240705	154100	77445410	8890	8890	8890	8890	0
287	20240705	154000	77445410	8890	8890	8890	8890	0
288	20240705	153900	77445410	8890	8890	8890	8890	0
289	20240705	153800	77445410	8890	8890	8890	8890	0
290	20240705	153700	77445410	8890	8890	8890	8890	0
291	20240705	153600	77445410	8890	8890	8890	8890	0
292	20240705	153500	77445410	8890	8890	8890	8890	0
293	20240705	153400	77445410	8890	8890	8890	8890	0
294	20240705	153300	77445410	8890	8890	8890	8890	0
295	20240705	153200	77445410	8890	8890	8890	8890	0
296	20240705	153100	77445410	8890	8890	8890	8890	0
297	20240705	153000	77445410	8890	8890	8890	8890	44
298	20240705	152900	77054250	8860	8860	8860	8860	0
299	20240705	152800	77054250	8860	8860	8860	8860	0
300	20240705	152700	77054250	8860	8860	8860	8860	0
301	20240705	152600	77054250	8860	8860	8860	8860	0
302	20240705	152500	77054250	8860	8860	8860	8860	0
303	20240705	152400	77054250	8860	8860	8860	8860	0
304	20240705	152300	77054250	8860	8860	8860	8860	0
305	20240705	152200	77054250	8860	8860	8860	8860	0
306	20240705	152100	77054250	8860	8860	8860	8860	0
307	20240705	152000	77054250	8860	8860	8860	8860	0
308	20240705	151900	77054250	8860	8860	8860	8860	0
309	20240705	151800	77054250	8860	8860	8860	8860	1
310	20240705	151700	77045390	8820	8820	8820	8820	169
311	20240705	151600	75554810	8820	8820	8820	8820	24
312	20240705	151500	75343130	8820	8850	8850	8820	18
313	20240705	151400	75184070	8860	8860	8860	8860	0
314	20240705	151300	75184070	8860	8860	8860	8860	0
315	20240705	151200	75184070	8860	8860	8860	8860	0
316	20240705	151100	75184070	8860	8870	8870	8860	169
317	20240705	151000	73685140	8870	8870	8870	8870	0
318	20240705	150900	73685140	8870	8870	8870	8870	0
319	20240705	150800	73685140	8870	8870	8870	8870	50
320	20240705	150700	73241640	8870	8870	8870	8870	0
321	20240705	150600	73241640	8870	8870	8870	8870	100
322	20240705	150500	72354640	8870	8870	8870	8870	1
323	20240705	150400	72345770	8860	8860	8860	8860	0
324	20240705	150300	72345770	8860	8860	8860	8860	0
325	20240705	150200	72345770	8860	8860	8860	8860	0
326	20240705	150100	72345770	8860	8860	8860	8860	0
327	20240705	150000	72345770	8860	8860	8860	8860	0
328	20240705	145900	72345770	8860	8860	8860	8860	0
329	20240705	145800	72345770	8860	8860	8860	8860	0
330	20240705	145700	72345770	8860	8860	8860	8860	0
331	20240705	145600	72345770	8860	8860	8860	8860	0
332	20240705	145500	72345770	8860	8860	8860	8860	0
333	20240705	145400	72345770	8860	8860	8860	8860	0
334	20240705	145300	72345770	8860	8880	8880	8860	7
335	20240705	145200	72283670	8880	8880	8880	8880	0
336	20240705	145100	72283670	8880	8880	8880	8880	0
337	20240705	145000	72283670	8880	8880	8880	8880	0
338	20240705	144900	72283670	8880	8880	8880	8880	0
339	20240705	144800	72283670	8880	8880	8880	8880	101
340	20240705	144700	71386790	8890	8890	8890	8890	0
341	20240705	144600	71386790	8890	8890	8890	8890	0
342	20240705	144500	71386790	8890	8890	8890	8890	0
343	20240705	144400	71386790	8890	8890	8890	8890	2
344	20240705	144300	71369010	8870	8870	8870	8870	0
345	20240705	144200	71369010	8870	8870	8870	8870	0
346	20240705	144100	71369010	8870	8870	8870	8870	0
347	20240705	144000	71369010	8870	8870	8870	8870	0
348	20240705	143900	71369010	8870	8870	8870	8870	0
349	20240705	143800	71369010	8870	8870	8870	8870	0
350	20240705	143700	71369010	8870	8870	8870	8870	0
351	20240705	143600	71369010	8870	8870	8870	8870	0
352	20240705	143500	71369010	8870	8870	8870	8870	0
353	20240705	143400	71369010	8870	8860	8870	8860	2
354	20240705	143300	71351280	8820	8850	8850	8810	501
355	20240705	143200	66928150	8850	8850	8850	8850	0
356	20240705	143100	66928150	8850	8850	8850	8850	0
357	20240705	143000	66928150	8850	8850	8850	8850	0
358	20240705	142900	66928150	8850	8850	8850	8850	9
359	20240705	142800	66848500	8860	8860	8860	8860	0
360	20240705	142700	66848500	8860	8860	8860	8860	2
361	20240705	142600	66830780	8860	8860	8860	8860	0
362	20240705	142500	66830780	8860	8860	8860	8860	0
363	20240705	142400	66830780	8860	8860	8860	8860	0
364	20240705	142300	66830780	8860	8860	8860	8860	1
365	20240705	142200	66821920	8870	8870	8870	8870	0
366	20240705	142100	66821920	8870	8870	8870	8870	0
367	20240705	142000	66821920	8870	8870	8870	8870	0
368	20240705	141900	66821920	8870	8870	8870	8870	463
369	20240705	141800	62715110	8870	8870	8870	8870	100
370	20240705	141700	61828110	8870	8870	8870	8870	0
371	20240705	141600	61828110	8870	8870	8870	8870	0
372	20240705	141500	61828110	8870	8870	8870	8870	0
373	20240705	141400	61828110	8870	8870	8870	8870	0
374	20240705	141300	61828110	8870	8870	8870	8870	0
375	20240705	141200	61828110	8870	8870	8870	8870	5
376	20240705	141100	61783760	8870	8870	8870	8870	0
377	20240705	141000	61783760	8870	8870	8870	8870	0
378	20240705	140900	61783760	8870	8870	8870	8870	0
379	20240705	140800	61783760	8870	8870	8870	8870	0
380	20240705	140700	61783760	8870	8870	8870	8870	0
381	20240705	140600	61783760	8870	8870	8870	8870	0
382	20240705	140500	61783760	8870	8880	8880	8870	2
383	20240705	140400	61766010	8900	8900	8900	8900	0
384	20240705	140300	61766010	8900	8890	8900	8890	3
385	20240705	140200	61739330	8890	8890	8890	8890	0
386	20240705	140100	61739330	8890	8890	8890	8890	0
387	20240705	140000	61739330	8890	8890	8890	8890	0
388	20240705	135900	61739330	8890	8900	8900	8890	2
389	20240705	135800	61721540	8900	8900	8900	8900	0
390	20240705	135700	61721540	8900	8900	8900	8900	0
391	20240705	135600	61721540	8900	8900	8900	8900	0
392	20240705	135500	61721540	8900	8900	8900	8900	0
393	20240705	135400	61721540	8900	8900	8900	8900	0
394	20240705	135300	61721540	8900	8900	8900	8900	0
395	20240705	135200	61721540	8900	8900	8900	8900	0
396	20240705	135100	61721540	8900	8900	8900	8900	0
397	20240705	135000	61721540	8900	8900	8900	8900	0
398	20240705	134900	61721540	8900	8900	8900	8900	3
399	20240705	134800	61694840	8900	8900	8900	8900	0
400	20240705	134700	61694840	8900	8900	8900	8900	0
401	20240705	134600	61694840	8900	8900	8900	8900	0
402	20240705	134500	61694840	8900	8900	8900	8900	0
403	20240705	134400	61694840	8900	8900	8900	8900	0
404	20240705	134300	61694840	8900	8900	8900	8900	0
405	20240705	134200	61694840	8900	8900	8900	8900	0
406	20240705	134100	61694840	8900	8900	8900	8900	0
407	20240705	134000	61694840	8900	8900	8900	8900	0
408	20240705	133900	61694840	8900	8900	8900	8900	0
409	20240705	133800	61694840	8900	8900	8900	8900	0
410	20240705	133700	61694840	8900	8900	8900	8900	0
411	20240705	133600	61694840	8900	8900	8900	8900	0
412	20240705	133500	61694840	8900	8900	8900	8900	0
413	20240705	133400	61694840	8900	8840	8900	8840	89
414	20240705	133300	60908020	8890	8890	8890	8890	0
415	20240705	133200	60908020	8890	8890	8890	8890	0
416	20240705	133100	60908020	8890	8890	8890	8890	7
417	20240705	133000	60845790	8890	8880	8890	8880	19
418	20240705	132900	60676960	8880	8860	8880	8860	32
419	20240705	132800	60393320	8860	8860	8860	8860	0
420	20240705	132700	60393320	8860	8860	8860	8860	5
421	20240705	132600	60349020	8880	8860	8880	8860	50
422	20240705	132500	59905900	8860	8860	8860	8860	0
423	20240705	132400	59905900	8860	8860	8860	8860	0
424	20240705	132300	59905900	8860	8860	8860	8860	0
425	20240705	132200	59905900	8860	8860	8860	8860	0
426	20240705	132100	59905900	8860	8860	8860	8860	0
427	20240705	132000	59905900	8860	8860	8860	8860	0
428	20240705	131900	59905900	8860	8860	8860	8860	0
429	20240705	131800	59905900	8860	8860	8860	8860	0
430	20240705	131700	59905900	8860	8860	8860	8860	0
431	20240705	131600	59905900	8860	8860	8860	8860	0
432	20240705	131500	59905900	8860	8860	8860	8860	2
433	20240705	131400	59888180	8860	8860	8860	8860	0
434	20240705	131300	59888180	8860	8860	8860	8860	0
435	20240705	131200	59888180	8860	8860	8860	8860	0
436	20240705	131100	59888180	8860	8860	8860	8860	0
437	20240705	131000	59888180	8860	8860	8860	8860	0
438	20240705	130900	59888180	8860	8860	8860	8860	0
439	20240705	130800	59888180	8860	8860	8860	8860	0
440	20240705	130700	59888180	8860	8860	8860	8860	0
441	20240705	130600	59888180	8860	8860	8860	8860	0
442	20240705	130500	59888180	8860	8860	8860	8860	0
443	20240705	130400	59888180	8860	8820	8860	8820	222
444	20240705	130300	57927960	8820	8820	8820	8820	0
445	20240705	130200	57927960	8820	8820	8820	8820	0
446	20240705	130100	57927960	8820	8820	8820	8820	0
447	20240705	130000	57927960	8820	8820	8820	8820	0
448	20240705	125900	57927960	8820	8820	8820	8820	0
449	20240705	125800	57927960	8820	8820	8820	8820	0
450	20240705	125700	57927960	8820	8820	8820	8820	0
451	20240705	125600	57927960	8820	8820	8820	8820	0
452	20240705	125500	57927960	8820	8820	8820	8820	0
453	20240705	125400	57927960	8820	8820	8820	8820	0
454	20240705	125300	57927960	8820	8820	8820	8820	0
455	20240705	125200	57927960	8820	8820	8820	8820	0
456	20240705	125100	57927960	8820	8820	8820	8820	0
457	20240705	125000	57927960	8820	8820	8820	8820	0
458	20240705	124900	57927960	8820	8820	8820	8820	0
459	20240705	124800	57927960	8820	8820	8820	8820	0
460	20240705	124700	57927960	8820	8820	8820	8820	0
461	20240705	124600	57927960	8820	8820	8820	8820	0
462	20240705	124500	57927960	8820	8820	8820	8820	0
463	20240705	124400	57927960	8820	8820	8820	8820	0
464	20240705	124300	57927960	8820	8820	8820	8820	0
465	20240705	124200	57927960	8820	8820	8820	8820	0
466	20240705	124100	57927960	8820	8820	8820	8820	0
467	20240705	124000	57927960	8820	8820	8820	8820	0
468	20240705	123900	57927960	8820	8820	8820	8820	0
469	20240705	123800	57927960	8820	8820	8820	8820	0
470	20240705	123700	57927960	8820	8820	8820	8820	0
471	20240705	123600	57927960	8820	8820	8820	8820	10
472	20240705	123500	57839760	8820	8820	8820	8820	268
473	20240705	123400	55476000	8810	8810	8810	8810	0
474	20240705	123300	55476000	8810	8810	8810	8810	0
475	20240705	123200	55476000	8810	8810	8810	8810	10
476	20240705	123100	55387900	8810	8880	8880	8810	924
477	20240705	123000	47224090	8890	8890	8890	8890	0
478	20240705	122900	47224090	8890	8890	8890	8890	0
479	20240705	122800	47224090	8890	8890	8890	8890	0
480	20240705	122700	47224090	8890	8890	8890	8890	0
481	20240705	122600	47224090	8890	8890	8890	8890	1
482	20240705	122500	47215200	8880	8900	8900	8880	13
483	20240705	122400	47099640	8920	8920	8920	8920	0
484	20240705	122300	47099640	8920	8920	8920	8920	0
485	20240705	122200	47099640	8920	8920	8920	8920	1
486	20240705	122100	47090720	8920	8920	8920	8920	0
487	20240705	122000	47090720	8920	8920	8920	8920	0
488	20240705	121900	47090720	8920	8920	8920	8920	0
489	20240705	121800	47090720	8920	8920	8920	8920	0
490	20240705	121700	47090720	8920	8920	8920	8920	1
491	20240705	121600	47081800	8900	8900	8900	8900	0
492	20240705	121500	47081800	8900	8900	8900	8900	5
493	20240705	121400	47037300	8900	8900	8900	8900	120
494	20240705	121300	45969300	8920	8920	8920	8920	0
495	20240705	121200	45969300	8920	8920	8920	8920	0
496	20240705	121100	45969300	8920	8920	8920	8920	2
497	20240705	121000	45951460	8890	8890	8890	8890	0
498	20240705	120900	45951460	8890	8890	8890	8890	2
499	20240705	120800	45933680	8930	8930	8930	8930	0
500	20240705	120700	45933680	8930	8930	8930	8930	2
501	20240705	120600	45915820	8930	8890	8930	8890	143
502	20240705	120500	44644430	8930	8930	8930	8930	0
503	20240705	120400	44644430	8930	8930	8930	8930	0
504	20240705	120300	44644430	8930	8930	8930	8930	0
505	20240705	120200	44644430	8930	8930	8930	8930	5
506	20240705	120100	44599780	8920	8920	8920	8920	0
507	20240705	120000	44599780	8920	8920	8920	8920	0
508	20240705	115900	44599780	8920	8920	8920	8920	0
509	20240705	115800	44599780	8920	8920	8920	8920	0
510	20240705	115700	44599780	8920	8920	8920	8920	0
511	20240705	115600	44599780	8920	8920	8920	8920	0
512	20240705	115500	44599780	8920	8920	8920	8920	0
513	20240705	115400	44599780	8920	8920	8920	8920	0
514	20240705	115300	44599780	8920	8920	8920	8920	0
515	20240705	115200	44599780	8920	8920	8920	8920	0
516	20240705	115100	44599780	8920	8920	8920	8920	0
517	20240705	115000	44599780	8920	8920	8920	8920	0
518	20240705	114900	44599780	8920	8920	8920	8920	0
519	20240705	114800	44599780	8920	8920	8920	8920	50
520	20240705	114700	44153780	8920	8920	8920	8920	0
521	20240705	114600	44153780	8920	8920	8920	8920	0
522	20240705	114500	44153780	8920	8920	8920	8920	0
523	20240705	114400	44153780	8920	8920	8920	8920	0
524	20240705	114300	44153780	8920	8920	8920	8920	1
525	20240705	114200	44144860	8920	8920	8920	8920	0
526	20240705	114100	44144860	8920	8920	8920	8920	0
527	20240705	114000	44144860	8920	8920	8920	8920	0
528	20240705	113900	44144860	8920	8920	8920	8920	0
529	20240705	113800	44144860	8920	8920	8920	8920	0
530	20240705	113700	44144860	8920	8920	8920	8920	0
531	20240705	113600	44144860	8920	8920	8920	8920	0
532	20240705	113500	44144860	8920	8920	8920	8920	0
533	20240705	113400	44144860	8920	8920	8920	8920	0
534	20240705	113300	44144860	8920	8910	8920	8910	50
535	20240705	113200	43698880	8920	8920	8920	8920	0
536	20240705	113100	43698880	8920	8920	8920	8920	0
537	20240705	113000	43698880	8920	8920	8920	8920	0
538	20240705	112900	43698880	8920	8920	8920	8920	0
539	20240705	112800	43698880	8920	8920	8920	8920	0
540	20240705	112700	43698880	8920	8920	8920	8920	22
541	20240705	112600	43502640	8920	8920	8920	8920	0
542	20240705	112500	43502640	8920	8920	8920	8920	20
543	20240705	112400	43324240	8930	8930	8930	8930	0
544	20240705	112300	43324240	8930	8930	8930	8930	0
545	20240705	112200	43324240	8930	8930	8930	8930	0
546	20240705	112100	43324240	8930	8930	8930	8930	0
547	20240705	112000	43324240	8930	8930	8930	8930	0
548	20240705	111900	43324240	8930	8930	8930	8930	1
549	20240705	111800	43315310	8840	8840	8840	8840	0
550	20240705	111700	43315310	8840	8840	8840	8840	0
551	20240705	111600	43315310	8840	8840	8840	8840	0
552	20240705	111500	43315310	8840	8840	8840	8840	0
553	20240705	111400	43315310	8840	8840	8840	8840	0
554	20240705	111300	43315310	8840	8840	8840	8840	0
555	20240705	111200	43315310	8840	8840	8840	8840	0
556	20240705	111100	43315310	8840	8840	8840	8840	0
557	20240705	111000	43315310	8840	8840	8840	8840	0
558	20240705	110900	43315310	8840	8840	8840	8840	0
559	20240705	110800	43315310	8840	8840	8840	8840	0
560	20240705	110700	43315310	8840	8840	8840	8840	0
561	20240705	110600	43315310	8840	8840	8840	8840	0
562	20240705	110500	43315310	8840	8840	8840	8840	0
563	20240705	110400	43315310	8840	8840	8840	8840	0
564	20240705	110300	43315310	8840	8840	8840	8840	0
565	20240705	110200	43315310	8840	8840	8840	8840	0
566	20240705	110100	43315310	8840	8840	8840	8840	0
567	20240705	110000	43315310	8840	8840	8840	8840	1
568	20240705	105900	43306470	8940	8930	8940	8930	2
569	20240705	105800	43288600	8840	8840	8840	8840	0
570	20240705	105700	43288600	8840	8840	8840	8840	1
571	20240705	105600	43279760	8840	8840	8840	8840	0
572	20240705	105500	43279760	8840	8870	8950	8810	725
573	20240705	105400	36817950	8870	8870	8870	8870	0
574	20240705	105300	36817950	8870	8870	8870	8870	0
575	20240705	105200	36817950	8870	8870	8870	8870	1
576	20240705	105100	36809080	8880	8880	8880	8880	0
577	20240705	105000	36809080	8880	8880	8880	8880	0
578	20240705	104900	36809080	8880	8880	8880	8880	0
579	20240705	104800	36809080	8880	8880	8880	8880	0
580	20240705	104700	36809080	8880	8880	8880	8880	0
581	20240705	104600	36809080	8880	8880	8880	8880	0
582	20240705	104500	36809080	8880	8880	8880	8880	0
583	20240705	104400	36809080	8880	8880	8880	8880	0
584	20240705	104300	36809080	8880	8880	8880	8880	0
585	20240705	104200	36809080	8880	8880	8880	8880	0
586	20240705	104100	36809080	8880	8880	8880	8880	0
587	20240705	104000	36809080	8880	8880	8880	8880	0
588	20240705	103900	36809080	8880	8880	8880	8880	0
589	20240705	103800	36809080	8880	8880	8880	8880	0
590	20240705	103700	36809080	8880	8880	8880	8880	0
591	20240705	103600	36809080	8880	8880	8880	8880	0
592	20240705	103500	36809080	8880	8880	8880	8880	264
593	20240705	103400	34464760	8880	8880	8880	8880	73
594	20240705	103300	33816520	8900	8900	8900	8900	27
595	20240705	103200	33576220	8910	8910	8910	8910	0
596	20240705	103100	33576220	8910	8910	8910	8910	0
597	20240705	103000	33576220	8910	8910	8910	8910	0
598	20240705	102900	33576220	8910	8910	8910	8910	0
599	20240705	102800	33576220	8910	8910	8910	8910	0
600	20240705	102700	33576220	8910	8910	8910	8910	1
601	20240705	102600	33567310	8910	8910	8910	8910	0
602	20240705	102500	33567310	8910	8910	8910	8910	0
603	20240705	102400	33567310	8910	8910	8910	8910	0
604	20240705	102300	33567310	8910	8910	8910	8910	0
605	20240705	102200	33567310	8910	8910	8910	8910	0
606	20240705	102100	33567310	8910	8910	8910	8910	0
607	20240705	102000	33567310	8910	8910	8910	8910	100
608	20240705	101900	32676310	8910	8910	8910	8910	49
609	20240705	101800	32239720	8930	8930	8930	8930	0
610	20240705	101700	32239720	8930	8930	8930	8930	0
611	20240705	101600	32239720	8930	8930	8930	8930	0
612	20240705	101500	32239720	8930	8930	8930	8930	55
613	20240705	101400	31748570	8910	8910	8910	8910	0
614	20240705	101300	31748570	8910	8920	8920	8910	3
615	20240705	101200	31721820	8910	8910	8910	8910	0
616	20240705	101100	31721820	8910	8910	8910	8910	0
617	20240705	101000	31721820	8910	8910	8910	8910	0
618	20240705	100900	31721820	8910	8910	8910	8910	0
619	20240705	100800	31721820	8910	8910	8910	8910	0
620	20240705	100700	31721820	8910	8910	8910	8910	0
621	20240705	100600	31721820	8910	8910	8910	8910	0
622	20240705	100500	31721820	8910	8940	8940	8910	2
623	20240705	100400	31703970	8940	8940	8940	8940	0
624	20240705	100300	31703970	8940	8940	8940	8940	0
625	20240705	100200	31703970	8940	8940	8940	8940	1
626	20240705	100100	31695030	8940	8940	8940	8940	2
627	20240705	100000	31677150	8940	8940	8940	8940	2
628	20240705	095900	31659270	8910	8910	8910	8910	0
629	20240705	095800	31659270	8910	8910	8910	8910	0
630	20240705	095700	31659270	8910	8910	8910	8910	0
631	20240705	095600	31659270	8910	8910	8910	8910	0
632	20240705	095500	31659270	8910	8910	8910	8910	0
633	20240705	095400	31659270	8910	8910	8910	8910	0
634	20240705	095300	31659270	8910	8910	8910	8910	39
635	20240705	095200	31311780	8910	8910	8910	8910	110
636	20240705	095100	30331680	8910	8910	8910	8910	0
637	20240705	095000	30331680	8910	8910	8910	8910	71
638	20240705	094900	29699070	8900	8900	8900	8900	0
639	20240705	094800	29699070	8900	8900	8900	8900	1
640	20240705	094700	29690170	8910	8910	8910	8910	24
641	20240705	094600	29476330	8960	8960	8960	8960	336
642	20240705	094500	26465770	8960	8960	8960	8960	0
643	20240705	094400	26465770	8960	8960	8960	8960	2
644	20240705	094300	26447850	8960	8960	8960	8960	24
645	20240705	094200	26232810	8980	8980	8980	8980	0
646	20240705	094100	26232810	8980	8920	8980	8920	256
647	20240705	094000	23941350	8910	8910	8910	8910	11
648	20240705	093900	23843340	8900	8900	8900	8900	80
649	20240705	093800	23131340	8890	8890	8890	8890	113
650	20240705	093700	22126770	8880	8880	8880	8880	4
651	20240705	093600	22091250	8880	8880	8880	8880	0
652	20240705	093500	22091250	8880	8880	8880	8880	10
653	20240705	093400	22002450	8890	8890	8890	8890	0
654	20240705	093300	22002450	8890	8890	8890	8890	3
655	20240705	093200	21975780	8890	8890	8890	8890	0
656	20240705	093100	21975780	8890	8890	8890	8890	0
657	20240705	093000	21975780	8890	8870	8890	8870	599
658	20240705	092900	16654120	8870	8870	8870	8870	295
659	20240705	092800	14037470	8870	8870	8870	8870	0
660	20240705	092700	14037470	8870	8870	8870	8870	70
661	20240705	092600	13416570	8870	8870	8870	8870	328
662	20240705	092500	10507210	8870	8870	8870	8870	0
663	20240705	092400	10507210	8870	8870	8870	8870	3
664	20240705	092300	10480600	8870	8870	8870	8870	0
665	20240705	092200	10480600	8870	8860	8870	8860	3
666	20240705	092100	10454000	8860	8860	8860	8860	5
667	20240705	092000	10409700	8820	8820	8820	8820	0
668	20240705	091900	10409700	8820	8820	8820	8820	570
669	20240705	091800	5382300	8810	8810	8810	8810	0
670	20240705	091700	5382300	8810	8810	8810	8810	0
671	20240705	091600	5382300	8810	8810	8810	8810	0
672	20240705	091500	5382300	8810	8810	8810	8810	0
673	20240705	091400	5382300	8810	8810	8810	8810	0
674	20240705	091300	5382300	8810	8850	8850	8810	40
675	20240705	091200	5029020	8870	8870	8870	8870	0
676	20240705	091100	5029020	8870	8870	8870	8870	31
677	20240705	091000	4754050	8870	8850	8880	8850	438
678	20240705	090900	876660	8850	8850	8850	8850	0
679	20240705	090800	876660	8850	8850	8850	8850	1
680	20240705	090700	867810	8850	8850	8850	8850	0
681	20240705	090600	867810	8850	8850	8850	8850	0
682	20240705	090500	867810	8850	8850	8850	8850	0
683	20240705	090400	867810	8850	8850	8850	8850	1
684	20240705	090300	858960	8850	8850	8850	8850	80
685	20240705	090200	150960	8880	8880	8880	8880	0
686	20240705	090100	150960	8880	8880	8880	8880	0
687	20240705	090000	150960	8880	8880	8880	8880	17