KissMeData/238490/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205800	35434210	5830	5830	5830	5830	325
3	20240701	205700	35434210	5830	5830	5830	5830	0
4	20240701	205600	35434210	5830	5830	5830	5830	0
5	20240701	205500	35434210	5830	5830	5830	5830	0
6	20240701	205400	35434210	5830	5830	5830	5830	0
7	20240701	205300	35434210	5830	5830	5830	5830	0
8	20240701	205200	35434210	5830	5830	5830	5830	0
9	20240701	205100	35434210	5830	5830	5830	5830	0
10	20240701	205000	35434210	5830	5830	5830	5830	0
11	20240701	204900	35434210	5830	5830	5830	5830	0
12	20240701	204800	35434210	5830	5830	5830	5830	0
13	20240701	204700	35434210	5830	5830	5830	5830	0
14	20240701	204600	35434210	5830	5830	5830	5830	0
15	20240701	204500	35434210	5830	5830	5830	5830	0
16	20240701	204400	35434210	5830	5830	5830	5830	0
17	20240701	204300	35434210	5830	5830	5830	5830	0
18	20240701	204200	35434210	5830	5830	5830	5830	0
19	20240701	204100	35434210	5830	5830	5830	5830	0
20	20240701	204000	35434210	5830	5830	5830	5830	0
21	20240701	203900	35434210	5830	5830	5830	5830	0
22	20240701	203800	35434210	5830	5830	5830	5830	0
23	20240701	203700	35434210	5830	5830	5830	5830	0
24	20240701	203600	35434210	5830	5830	5830	5830	0
25	20240701	203500	35434210	5830	5830	5830	5830	0
26	20240701	203400	35434210	5830	5830	5830	5830	0
27	20240701	203300	35434210	5830	5830	5830	5830	0
28	20240701	203200	35434210	5830	5830	5830	5830	0
29	20240701	203100	35434210	5830	5830	5830	5830	0
30	20240701	203000	35434210	5830	5830	5830	5830	0
31	20240701	202900	35434210	5830	5830	5830	5830	0
32	20240701	202800	35434210	5830	5830	5830	5830	325
33	20240701	202700	35434210	5830	5830	5830	5830	0
34	20240701	202600	35434210	5830	5830	5830	5830	0
35	20240701	202500	35434210	5830	5830	5830	5830	0
36	20240701	202400	35434210	5830	5830	5830	5830	0
37	20240701	202300	35434210	5830	5830	5830	5830	0
38	20240701	202200	35434210	5830	5830	5830	5830	0
39	20240701	202100	35434210	5830	5830	5830	5830	0
40	20240701	202000	35434210	5830	5830	5830	5830	0
41	20240701	201900	35434210	5830	5830	5830	5830	0
42	20240701	201800	35434210	5830	5830	5830	5830	0
43	20240701	201700	35434210	5830	5830	5830	5830	0
44	20240701	201600	35434210	5830	5830	5830	5830	0
45	20240701	201500	35434210	5830	5830	5830	5830	0
46	20240701	201400	35434210	5830	5830	5830	5830	0
47	20240701	201300	35434210	5830	5830	5830	5830	0
48	20240701	201200	35434210	5830	5830	5830	5830	0
49	20240701	201100	35434210	5830	5830	5830	5830	0
50	20240701	201000	35434210	5830	5830	5830	5830	0
51	20240701	200900	35434210	5830	5830	5830	5830	0
52	20240701	200800	35434210	5830	5830	5830	5830	0
53	20240701	200700	35434210	5830	5830	5830	5830	0
54	20240701	200600	35434210	5830	5830	5830	5830	0
55	20240701	200500	35434210	5830	5830	5830	5830	0
56	20240701	200400	35434210	5830	5830	5830	5830	0
57	20240701	200300	35434210	5830	5830	5830	5830	0
58	20240701	200200	35434210	5830	5830	5830	5830	0
59	20240701	200100	35434210	5830	5830	5830	5830	0
60	20240701	200000	35434210	5830	5830	5830	5830	0
61	20240701	195900	35434210	5830	5830	5830	5830	0
62	20240701	195800	35434210	5830	5830	5830	5830	325
63	20240701	195700	35434210	5830	5830	5830	5830	0
64	20240701	195600	35434210	5830	5830	5830	5830	0
65	20240701	195500	35434210	5830	5830	5830	5830	0
66	20240701	195400	35434210	5830	5830	5830	5830	0
67	20240701	195300	35434210	5830	5830	5830	5830	0
68	20240701	195200	35434210	5830	5830	5830	5830	0
69	20240701	195100	35434210	5830	5830	5830	5830	0
70	20240701	195000	35434210	5830	5830	5830	5830	0
71	20240701	194900	35434210	5830	5830	5830	5830	0
72	20240701	194800	35434210	5830	5830	5830	5830	0
73	20240701	194700	35434210	5830	5830	5830	5830	0
74	20240701	194600	35434210	5830	5830	5830	5830	0
75	20240701	194500	35434210	5830	5830	5830	5830	0
76	20240701	194400	35434210	5830	5830	5830	5830	0
77	20240701	194300	35434210	5830	5830	5830	5830	0
78	20240701	194200	35434210	5830	5830	5830	5830	0
79	20240701	194100	35434210	5830	5830	5830	5830	0
80	20240701	194000	35434210	5830	5830	5830	5830	0
81	20240701	193900	35434210	5830	5830	5830	5830	0
82	20240701	193800	35434210	5830	5830	5830	5830	0
83	20240701	193700	35434210	5830	5830	5830	5830	0
84	20240701	193600	35434210	5830	5830	5830	5830	0
85	20240701	193500	35434210	5830	5830	5830	5830	0
86	20240701	193400	35434210	5830	5830	5830	5830	0
87	20240701	193300	35434210	5830	5830	5830	5830	0
88	20240701	193200	35434210	5830	5830	5830	5830	0
89	20240701	193100	35434210	5830	5830	5830	5830	0
90	20240701	193000	35434210	5830	5830	5830	5830	0
91	20240701	192900	35434210	5830	5830	5830	5830	0
92	20240701	192800	35434210	5830	5830	5830	5830	325
93	20240701	192700	35434210	5830	5830	5830	5830	0
94	20240701	192600	35434210	5830	5830	5830	5830	0
95	20240701	192500	35434210	5830	5830	5830	5830	0
96	20240701	192400	35434210	5830	5830	5830	5830	0
97	20240701	192300	35434210	5830	5830	5830	5830	0
98	20240701	192200	35434210	5830	5830	5830	5830	0
99	20240701	192100	35434210	5830	5830	5830	5830	0
100	20240701	192000	35434210	5830	5830	5830	5830	0
101	20240701	191900	35434210	5830	5830	5830	5830	0
102	20240701	191800	35434210	5830	5830	5830	5830	0
103	20240701	191700	35434210	5830	5830	5830	5830	0
104	20240701	191600	35434210	5830	5830	5830	5830	0
105	20240701	191500	35434210	5830	5830	5830	5830	0
106	20240701	191400	35434210	5830	5830	5830	5830	0
107	20240701	191300	35434210	5830	5830	5830	5830	0
108	20240701	191200	35434210	5830	5830	5830	5830	0
109	20240701	191100	35434210	5830	5830	5830	5830	0
110	20240701	191000	35434210	5830	5830	5830	5830	0
111	20240701	190900	35434210	5830	5830	5830	5830	0
112	20240701	190800	35434210	5830	5830	5830	5830	0
113	20240701	190700	35434210	5830	5830	5830	5830	0
114	20240701	190600	35434210	5830	5830	5830	5830	0
115	20240701	190500	35434210	5830	5830	5830	5830	0
116	20240701	190400	35434210	5830	5830	5830	5830	0
117	20240701	190300	35434210	5830	5830	5830	5830	0
118	20240701	190200	35434210	5830	5830	5830	5830	0
119	20240701	190100	35434210	5830	5830	5830	5830	0
120	20240701	190000	35434210	5830	5830	5830	5830	0
121	20240701	185900	35434210	5830	5830	5830	5830	0
122	20240701	185800	35434210	5830	5830	5830	5830	325
123	20240701	185700	35434210	5830	5830	5830	5830	0
124	20240701	185600	35434210	5830	5830	5830	5830	0
125	20240701	185500	35434210	5830	5830	5830	5830	0
126	20240701	185400	35434210	5830	5830	5830	5830	0
127	20240701	185300	35434210	5830	5830	5830	5830	0
128	20240701	185200	35434210	5830	5830	5830	5830	0
129	20240701	185100	35434210	5830	5830	5830	5830	0
130	20240701	185000	35434210	5830	5830	5830	5830	0
131	20240701	184900	35434210	5830	5830	5830	5830	0
132	20240701	184800	35434210	5830	5830	5830	5830	0
133	20240701	184700	35434210	5830	5830	5830	5830	0
134	20240701	184600	35434210	5830	5830	5830	5830	0
135	20240701	184500	35434210	5830	5830	5830	5830	0
136	20240701	184400	35434210	5830	5830	5830	5830	0
137	20240701	184300	35434210	5830	5830	5830	5830	0
138	20240701	184200	35434210	5830	5830	5830	5830	0
139	20240701	184100	35434210	5830	5830	5830	5830	0
140	20240701	184000	35434210	5830	5830	5830	5830	0
141	20240701	183900	35434210	5830	5830	5830	5830	0
142	20240701	183800	35434210	5830	5830	5830	5830	0
143	20240701	183700	35434210	5830	5830	5830	5830	0
144	20240701	183600	35434210	5830	5830	5830	5830	0
145	20240701	183500	35434210	5830	5830	5830	5830	0
146	20240701	183400	35434210	5830	5830	5830	5830	0
147	20240701	183300	35434210	5830	5830	5830	5830	0
148	20240701	183200	35434210	5830	5830	5830	5830	0
149	20240701	183100	35434210	5830	5830	5830	5830	0
150	20240701	183000	35434210	5830	5830	5830	5830	0
151	20240701	182900	35434210	5830	5830	5830	5830	0
152	20240701	182800	35434210	5830	5830	5830	5830	325
153	20240701	182700	35434210	5830	5830	5830	5830	0
154	20240701	182600	35434210	5830	5830	5830	5830	0
155	20240701	182500	35434210	5830	5830	5830	5830	0
156	20240701	182400	35434210	5830	5830	5830	5830	0
157	20240701	182300	35434210	5830	5830	5830	5830	0
158	20240701	182200	35434210	5830	5830	5830	5830	0
159	20240701	182100	35434210	5830	5830	5830	5830	0
160	20240701	182000	35434210	5830	5830	5830	5830	0
161	20240701	181900	35434210	5830	5830	5830	5830	0
162	20240701	181800	35434210	5830	5830	5830	5830	0
163	20240701	181700	35434210	5830	5830	5830	5830	0
164	20240701	181600	35434210	5830	5830	5830	5830	0
165	20240701	181500	35434210	5830	5830	5830	5830	0
166	20240701	181400	35434210	5830	5830	5830	5830	0
167	20240701	181300	35434210	5830	5830	5830	5830	0
168	20240701	181200	35434210	5830	5830	5830	5830	0
169	20240701	181100	35434210	5830	5830	5830	5830	0
170	20240701	181000	35434210	5830	5830	5830	5830	0
171	20240701	180900	35434210	5830	5830	5830	5830	0
172	20240701	180800	35434210	5830	5830	5830	5830	0
173	20240701	180700	35434210	5830	5830	5830	5830	0
174	20240701	180600	35434210	5830	5830	5830	5830	0
175	20240701	180500	35434210	5830	5830	5830	5830	0
176	20240701	180400	35434210	5830	5830	5830	5830	0
177	20240701	180300	35434210	5830	5830	5830	5830	0
178	20240701	180200	35434210	5830	5830	5830	5830	0
179	20240701	180100	35434210	5830	5830	5830	5830	0
180	20240701	180000	35434210	5830	5830	5830	5830	0
181	20240701	175900	35434210	5830	5830	5830	5830	0
182	20240701	175800	35434210	5830	5830	5830	5830	325
183	20240701	175700	35434210	5830	5830	5830	5830	0
184	20240701	175600	35434210	5830	5830	5830	5830	0
185	20240701	175500	35434210	5830	5830	5830	5830	0
186	20240701	175400	35434210	5830	5830	5830	5830	0
187	20240701	175300	35434210	5830	5830	5830	5830	0
188	20240701	175200	35434210	5830	5830	5830	5830	0
189	20240701	175100	35434210	5830	5830	5830	5830	0
190	20240701	175000	35434210	5830	5830	5830	5830	0
191	20240701	174900	35434210	5830	5830	5830	5830	0
192	20240701	174800	35434210	5830	5830	5830	5830	0
193	20240701	174700	35434210	5830	5830	5830	5830	0
194	20240701	174600	35434210	5830	5830	5830	5830	0
195	20240701	174500	35434210	5830	5830	5830	5830	0
196	20240701	174400	35434210	5830	5830	5830	5830	0
197	20240701	174300	35434210	5830	5830	5830	5830	0
198	20240701	174200	35434210	5830	5830	5830	5830	0
199	20240701	174100	35434210	5830	5830	5830	5830	0
200	20240701	174000	35434210	5830	5830	5830	5830	0
201	20240701	173900	35434210	5830	5830	5830	5830	0
202	20240701	173800	35434210	5830	5830	5830	5830	0
203	20240701	173700	35434210	5830	5830	5830	5830	0
204	20240701	173600	35434210	5830	5830	5830	5830	0
205	20240701	173500	35434210	5830	5830	5830	5830	0
206	20240701	173400	35434210	5830	5830	5830	5830	0
207	20240701	173300	35434210	5830	5830	5830	5830	0
208	20240701	173200	35434210	5830	5830	5830	5830	0
209	20240701	173100	35434210	5830	5830	5830	5830	0
210	20240701	173000	35434210	5830	5830	5830	5830	0
211	20240701	172900	35434210	5830	5830	5830	5830	0
212	20240701	172800	35434210	5830	5830	5830	5830	325
213	20240701	172700	35434210	5830	5830	5830	5830	0
214	20240701	172600	35434210	5830	5830	5830	5830	0
215	20240701	172500	35434210	5830	5830	5830	5830	0
216	20240701	172400	35434210	5830	5830	5830	5830	0
217	20240701	172300	35434210	5830	5830	5830	5830	0
218	20240701	172200	35434210	5830	5830	5830	5830	0
219	20240701	172100	35434210	5830	5830	5830	5830	0
220	20240701	172000	35434210	5830	5830	5830	5830	0
221	20240701	171900	35434210	5830	5830	5830	5830	0
222	20240701	171800	35434210	5830	5830	5830	5830	0
223	20240701	171700	35434210	5830	5830	5830	5830	0
224	20240701	171600	35434210	5830	5830	5830	5830	0
225	20240701	171500	35434210	5830	5830	5830	5830	0
226	20240701	171400	35434210	5830	5830	5830	5830	0
227	20240701	171300	35434210	5830	5830	5830	5830	0
228	20240701	171200	35434210	5830	5830	5830	5830	0
229	20240701	171100	35434210	5830	5830	5830	5830	0
230	20240701	171000	35434210	5830	5830	5830	5830	0
231	20240701	170900	35434210	5830	5830	5830	5830	0
232	20240701	170800	35434210	5830	5830	5830	5830	0
233	20240701	170700	35434210	5830	5830	5830	5830	0
234	20240701	170600	35434210	5830	5830	5830	5830	0
235	20240701	170500	35434210	5830	5830	5830	5830	0
236	20240701	170400	35434210	5830	5830	5830	5830	0
237	20240701	170300	35434210	5830	5830	5830	5830	0
238	20240701	170200	35434210	5830	5830	5830	5830	0
239	20240701	170100	35434210	5830	5830	5830	5830	0
240	20240701	170000	35434210	5830	5830	5830	5830	0
241	20240701	165900	35434210	5830	5830	5830	5830	0
242	20240701	165800	35434210	5830	5830	5830	5830	325
243	20240701	165700	35434210	5830	5830	5830	5830	0
244	20240701	165600	35434210	5830	5830	5830	5830	0
245	20240701	165500	35434210	5830	5830	5830	5830	0
246	20240701	165400	35434210	5830	5830	5830	5830	0
247	20240701	165300	35434210	5830	5830	5830	5830	0
248	20240701	165200	35434210	5830	5830	5830	5830	0
249	20240701	165100	35434210	5830	5830	5830	5830	0
250	20240701	165000	35434210	5830	5830	5830	5830	0
251	20240701	164900	35434210	5830	5830	5830	5830	0
252	20240701	164800	35434210	5830	5830	5830	5830	0
253	20240701	164700	35434210	5830	5830	5830	5830	0
254	20240701	164600	35434210	5830	5830	5830	5830	0
255	20240701	164500	35434210	5830	5830	5830	5830	0
256	20240701	164400	35434210	5830	5830	5830	5830	0
257	20240701	164300	35434210	5830	5830	5830	5830	0
258	20240701	164200	35434210	5830	5830	5830	5830	0
259	20240701	164100	35434210	5830	5830	5830	5830	0
260	20240701	164000	35434210	5830	5830	5830	5830	0
261	20240701	163900	35434210	5830	5830	5830	5830	0
262	20240701	163800	35434210	5830	5830	5830	5830	0
263	20240701	163700	35434210	5830	5830	5830	5830	0
264	20240701	163600	35434210	5830	5830	5830	5830	0
265	20240701	163500	35434210	5830	5830	5830	5830	0
266	20240701	163400	35434210	5830	5830	5830	5830	0
267	20240701	163300	35434210	5830	5830	5830	5830	0
268	20240701	163200	35434210	5830	5830	5830	5830	0
269	20240701	163100	35434210	5830	5830	5830	5830	0
270	20240701	163000	35434210	5830	5830	5830	5830	0
271	20240701	162900	35434210	5830	5830	5830	5830	0
272	20240701	162800	35434210	5830	5830	5830	5830	325
273	20240701	162700	35434210	5830	5830	5830	5830	0
274	20240701	162600	35434210	5830	5830	5830	5830	0
275	20240701	162500	35434210	5830	5830	5830	5830	0
276	20240701	162400	35434210	5830	5830	5830	5830	0
277	20240701	162300	35434210	5830	5830	5830	5830	0
278	20240701	162200	35434210	5830	5830	5830	5830	0
279	20240701	162100	35434210	5830	5830	5830	5830	0
280	20240701	162000	35434210	5830	5830	5830	5830	0
281	20240701	161900	35434210	5830	5830	5830	5830	0
282	20240701	161800	35434210	5830	5830	5830	5830	0
283	20240701	161700	35434210	5830	5830	5830	5830	0
284	20240701	161600	35434210	5830	5830	5830	5830	0
285	20240701	161500	35434210	5830	5830	5830	5830	0
286	20240701	161400	35434210	5830	5830	5830	5830	0
287	20240701	161300	35434210	5830	5830	5830	5830	0
288	20240701	161200	35434210	5830	5830	5830	5830	0
289	20240701	161100	35434210	5830	5830	5830	5830	0
290	20240701	161000	35434210	5830	5830	5830	5830	0
291	20240701	160900	35434210	5830	5830	5830	5830	0
292	20240701	160800	35434210	5830	5830	5830	5830	0
293	20240701	160700	35434210	5830	5830	5830	5830	0
294	20240701	160600	35434210	5830	5830	5830	5830	0
295	20240701	160500	35434210	5830	5830	5830	5830	0
296	20240701	160400	35434210	5830	5830	5830	5830	0
297	20240701	160300	35434210	5830	5830	5830	5830	0
298	20240701	160200	35434210	5830	5830	5830	5830	0
299	20240701	160100	35434210	5830	5830	5830	5830	0
300	20240701	160000	35434210	5830	5830	5830	5830	0
301	20240701	155900	35434210	5830	5830	5830	5830	0
302	20240701	155800	35434210	5830	5830	5830	5830	325
303	20240701	155700	35434210	5830	5830	5830	5830	0
304	20240701	155600	35434210	5830	5830	5830	5830	0
305	20240701	155500	35434210	5830	5830	5830	5830	0
306	20240701	155400	35434210	5830	5830	5830	5830	0
307	20240701	155300	35434210	5830	5830	5830	5830	0
308	20240701	155200	35434210	5830	5830	5830	5830	0
309	20240701	155100	35434210	5830	5830	5830	5830	0
310	20240701	155000	35434210	5830	5830	5830	5830	0
311	20240701	154900	35434210	5830	5830	5830	5830	0
312	20240701	154800	35434210	5830	5830	5830	5830	0
313	20240701	154700	35434210	5830	5830	5830	5830	0
314	20240701	154600	35434210	5830	5830	5830	5830	0
315	20240701	154500	35434210	5830	5830	5830	5830	0
316	20240701	154400	35434210	5830	5830	5830	5830	0
317	20240701	154300	35434210	5830	5830	5830	5830	0
318	20240701	154200	35434210	5830	5830	5830	5830	0
319	20240701	154100	35434210	5830	5830	5830	5830	0
320	20240701	154000	35434210	5830	5830	5830	5830	0
321	20240701	153900	35434210	5830	5830	5830	5830	0
322	20240701	153800	35434210	5830	5830	5830	5830	0
323	20240701	153700	35434210	5830	5830	5830	5830	0
324	20240701	153600	35434210	5830	5830	5830	5830	0
325	20240701	153500	35434210	5830	5830	5830	5830	0
326	20240701	153400	35434210	5830	5830	5830	5830	0
327	20240701	153300	35434210	5830	5830	5830	5830	0
328	20240701	153200	35434210	5830	5830	5830	5830	0
329	20240701	153100	35434210	5830	5830	5830	5830	0
330	20240701	153000	35434210	5830	5830	5830	5830	325
331	20240701	152900	33539460	5790	5790	5790	5790	0
332	20240701	152800	33539460	5790	5790	5790	5790	0
333	20240701	152700	33539460	5790	5790	5790	5790	0
334	20240701	152600	33539460	5790	5790	5790	5790	0
335	20240701	152500	33539460	5790	5790	5790	5790	0
336	20240701	152400	33539460	5790	5790	5790	5790	0
337	20240701	152300	33539460	5790	5790	5790	5790	0
338	20240701	152200	33539460	5790	5790	5790	5790	0
339	20240701	152100	33539460	5790	5790	5790	5790	0
340	20240701	152000	33539460	5790	5790	5790	5790	0
341	20240701	151900	33539460	5790	5790	5790	5790	0
342	20240701	151800	33539460	5790	5790	5790	5790	0
343	20240701	151700	33539460	5790	5790	5790	5790	0
344	20240701	151600	33539460	5790	5780	5790	5780	260
345	20240701	151500	32035660	5780	5780	5780	5780	0
346	20240701	151400	32035660	5780	5780	5780	5780	0
347	20240701	151300	32035660	5780	5780	5780	5780	100
348	20240701	151200	31457660	5790	5790	5790	5790	0
349	20240701	151100	31457660	5790	5790	5790	5790	0
350	20240701	151000	31457660	5790	5790	5790	5790	0
351	20240701	150900	31457660	5790	5790	5790	5790	0
352	20240701	150800	31457660	5790	5790	5790	5790	0
353	20240701	150700	31457660	5790	5790	5790	5790	2
354	20240701	150600	31446080	5790	5790	5790	5790	0
355	20240701	150500	31446080	5790	5790	5790	5790	50
356	20240701	150400	31156580	5790	5790	5790	5790	0
357	20240701	150300	31156580	5790	5790	5790	5790	2
358	20240701	150200	31145000	5790	5790	5790	5790	0
359	20240701	150100	31145000	5790	5790	5790	5790	0
360	20240701	150000	31145000	5790	5790	5790	5790	0
361	20240701	145900	31145000	5790	5790	5790	5790	0
362	20240701	145800	31145000	5790	5790	5790	5790	0
363	20240701	145700	31145000	5790	5790	5790	5790	1
364	20240701	145600	31139210	5780	5780	5780	5780	0
365	20240701	145500	31139210	5780	5780	5780	5780	50
366	20240701	145400	30850210	5780	5780	5780	5780	0
367	20240701	145300	30850210	5780	5780	5780	5780	200
368	20240701	145200	29694210	5780	5780	5780	5780	4
369	20240701	145100	29671090	5770	5770	5770	5770	0
370	20240701	145000	29671090	5770	5770	5770	5770	0
371	20240701	144900	29671090	5770	5770	5770	5770	16
372	20240701	144800	29578770	5770	5770	5770	5770	300
373	20240701	144700	27847770	5770	5770	5770	5770	0
374	20240701	144600	27847770	5770	5770	5770	5770	16
375	20240701	144500	27755450	5770	5770	5770	5770	0
376	20240701	144400	27755450	5770	5770	5770	5770	0
377	20240701	144300	27755450	5770	5770	5770	5770	0
378	20240701	144200	27755450	5770	5770	5770	5770	0
379	20240701	144100	27755450	5770	5770	5770	5770	0
380	20240701	144000	27755450	5770	5770	5770	5770	1
381	20240701	143900	27749680	5760	5760	5760	5760	0
382	20240701	143800	27749680	5760	5760	5760	5760	0
383	20240701	143700	27749680	5760	5760	5760	5760	0
384	20240701	143600	27749680	5760	5760	5760	5760	0
385	20240701	143500	27749680	5760	5760	5760	5760	0
386	20240701	143400	27749680	5760	5760	5760	5760	0
387	20240701	143300	27749680	5760	5760	5760	5760	0
388	20240701	143200	27749680	5760	5760	5760	5760	8
389	20240701	143100	27703600	5760	5760	5760	5760	50
390	20240701	143000	27415600	5760	5760	5760	5760	108
391	20240701	142900	26793520	5770	5770	5770	5770	0
392	20240701	142800	26793520	5770	5770	5770	5770	0
393	20240701	142700	26793520	5770	5770	5770	5770	0
394	20240701	142600	26793520	5770	5770	5770	5770	0
395	20240701	142500	26793520	5770	5780	5780	5770	2
396	20240701	142400	26781970	5780	5780	5780	5780	0
397	20240701	142300	26781970	5780	5780	5780	5780	0
398	20240701	142200	26781970	5780	5780	5780	5780	0
399	20240701	142100	26781970	5780	5780	5780	5780	0
400	20240701	142000	26781970	5780	5780	5780	5780	0
401	20240701	141900	26781970	5780	5780	5780	5780	0
402	20240701	141800	26781970	5780	5780	5780	5780	0
403	20240701	141700	26781970	5780	5780	5780	5780	1
404	20240701	141600	26776190	5760	5760	5760	5760	8
405	20240701	141500	26730110	5780	5780	5780	5780	0
406	20240701	141400	26730110	5780	5780	5780	5780	0
407	20240701	141300	26730110	5780	5780	5780	5780	0
408	20240701	141200	26730110	5780	5780	5780	5780	0
409	20240701	141100	26730110	5780	5780	5780	5780	91
410	20240701	141000	26204130	5780	5780	5780	5780	0
411	20240701	140900	26204130	5780	5780	5780	5780	0
412	20240701	140800	26204130	5780	5780	5780	5780	0
413	20240701	140700	26204130	5780	5780	5780	5780	0
414	20240701	140600	26204130	5780	5780	5780	5780	0
415	20240701	140500	26204130	5780	5780	5780	5780	0
416	20240701	140400	26204130	5780	5780	5780	5780	0
417	20240701	140300	26204130	5780	5780	5780	5780	0
418	20240701	140200	26204130	5780	5780	5780	5780	0
419	20240701	140100	26204130	5780	5780	5780	5780	1
420	20240701	140000	26198350	5760	5760	5760	5760	8
421	20240701	135900	26152270	5780	5780	5780	5780	0
422	20240701	135800	26152270	5780	5780	5780	5780	0
423	20240701	135700	26152270	5780	5780	5780	5780	1
424	20240701	135600	26146490	5770	5770	5770	5770	0
425	20240701	135500	26146490	5770	5770	5770	5770	0
426	20240701	135400	26146490	5770	5770	5770	5770	5
427	20240701	135300	26117640	5760	5760	5760	5760	0
428	20240701	135200	26117640	5760	5760	5760	5760	0
429	20240701	135100	26117640	5760	5760	5760	5760	1
430	20240701	135000	26111880	5780	5780	5780	5780	0
431	20240701	134900	26111880	5780	5780	5780	5780	0
432	20240701	134800	26111880	5780	5780	5780	5780	0
433	20240701	134700	26111880	5780	5780	5780	5780	0
434	20240701	134600	26111880	5780	5780	5780	5780	3
435	20240701	134500	26094540	5760	5760	5760	5760	0
436	20240701	134400	26094540	5760	5760	5760	5760	8
437	20240701	134300	26048460	5780	5780	5780	5780	0
438	20240701	134200	26048460	5780	5780	5780	5780	0
439	20240701	134100	26048460	5780	5780	5780	5780	0
440	20240701	134000	26048460	5780	5780	5780	5780	2
441	20240701	133900	26036900	5780	5780	5780	5780	0
442	20240701	133800	26036900	5780	5780	5780	5780	1
443	20240701	133700	26031120	5780	5780	5780	5780	0
444	20240701	133600	26031120	5780	5780	5780	5780	0
445	20240701	133500	26031120	5780	5780	5780	5780	0
446	20240701	133400	26031120	5780	5780	5780	5780	0
447	20240701	133300	26031120	5780	5780	5780	5780	3
448	20240701	133200	26013780	5760	5760	5760	5760	0
449	20240701	133100	26013780	5760	5760	5760	5760	0
450	20240701	133000	26013780	5760	5760	5760	5760	0
451	20240701	132900	26013780	5760	5760	5760	5760	0
452	20240701	132800	26013780	5760	5760	5760	5760	8
453	20240701	132700	25967700	5780	5780	5780	5780	2
454	20240701	132600	25956140	5780	5780	5780	5780	2
455	20240701	132500	25944580	5780	5780	5780	5780	0
456	20240701	132400	25944580	5780	5780	5780	5780	0
457	20240701	132300	25944580	5780	5780	5780	5780	0
458	20240701	132200	25944580	5780	5780	5780	5780	0
459	20240701	132100	25944580	5780	5780	5780	5780	0
460	20240701	132000	25944580	5780	5780	5780	5780	0
461	20240701	131900	25944580	5780	5780	5780	5780	0
462	20240701	131800	25944580	5780	5780	5780	5780	0
463	20240701	131700	25944580	5780	5780	5780	5780	58
464	20240701	131600	25609340	5780	5780	5780	5780	0
465	20240701	131500	25609340	5780	5780	5780	5780	0
466	20240701	131400	25609340	5780	5780	5780	5780	0
467	20240701	131300	25609340	5780	5780	5780	5780	1
468	20240701	131200	25603560	5760	5760	5760	5760	8
469	20240701	131100	25557480	5780	5780	5780	5780	0
470	20240701	131000	25557480	5780	5780	5780	5780	0
471	20240701	130900	25557480	5780	5780	5780	5780	0
472	20240701	130800	25557480	5780	5780	5780	5780	0
473	20240701	130700	25557480	5780	5780	5780	5780	0
474	20240701	130600	25557480	5780	5780	5780	5780	0
475	20240701	130500	25557480	5780	5780	5780	5780	0
476	20240701	130400	25557480	5780	5780	5780	5780	0
477	20240701	130300	25557480	5780	5780	5780	5780	0
478	20240701	130200	25557480	5780	5780	5780	5780	0
479	20240701	130100	25557480	5780	5780	5780	5780	9
480	20240701	130000	25505460	5760	5760	5760	5760	0
481	20240701	125900	25505460	5760	5760	5760	5760	0
482	20240701	125800	25505460	5760	5760	5760	5760	0
483	20240701	125700	25505460	5760	5760	5760	5760	0
484	20240701	125600	25505460	5760	5760	5760	5760	8
485	20240701	125500	25459380	5780	5780	5780	5780	0
486	20240701	125400	25459380	5780	5780	5780	5780	0
487	20240701	125300	25459380	5780	5780	5780	5780	0
488	20240701	125200	25459380	5780	5780	5780	5780	0
489	20240701	125100	25459380	5780	5780	5780	5780	0
490	20240701	125000	25459380	5780	5780	5780	5780	0
491	20240701	124900	25459380	5780	5780	5780	5780	0
492	20240701	124800	25459380	5780	5780	5780	5780	0
493	20240701	124700	25459380	5780	5780	5780	5780	0
494	20240701	124600	25459380	5780	5780	5780	5780	0
495	20240701	124500	25459380	5780	5780	5780	5780	0
496	20240701	124400	25459380	5780	5780	5780	5780	0
497	20240701	124300	25459380	5780	5780	5780	5780	0
498	20240701	124200	25459380	5780	5780	5780	5780	0
499	20240701	124100	25459380	5780	5780	5780	5780	1
500	20240701	124000	25453600	5760	5760	5760	5760	9
501	20240701	123900	25401760	5780	5780	5780	5780	0
502	20240701	123800	25401760	5780	5780	5780	5780	11
503	20240701	123700	25338180	5780	5780	5780	5780	1
504	20240701	123600	25332400	5760	5760	5760	5760	10
505	20240701	123500	25274800	5770	5770	5770	5770	0
506	20240701	123400	25274800	5770	5770	5770	5770	0
507	20240701	123300	25274800	5770	5770	5770	5770	48
508	20240701	123200	24997840	5770	5760	5770	5760	102
509	20240701	123100	24409320	5760	5760	5760	5760	0
510	20240701	123000	24409320	5760	5760	5760	5760	0
511	20240701	122900	24409320	5760	5760	5760	5760	0
512	20240701	122800	24409320	5760	5760	5760	5760	0
513	20240701	122700	24409320	5760	5760	5760	5760	0
514	20240701	122600	24409320	5760	5760	5760	5760	0
515	20240701	122500	24409320	5760	5760	5760	5760	0
516	20240701	122400	24409320	5760	5760	5760	5760	9
517	20240701	122300	24357480	5780	5780	5780	5780	0
518	20240701	122200	24357480	5780	5780	5780	5780	0
519	20240701	122100	24357480	5780	5780	5780	5780	0
520	20240701	122000	24357480	5780	5780	5780	5780	0
521	20240701	121900	24357480	5780	5780	5780	5780	0
522	20240701	121800	24357480	5780	5780	5780	5780	0
523	20240701	121700	24357480	5780	5780	5780	5780	0
524	20240701	121600	24357480	5780	5780	5780	5780	0
525	20240701	121500	24357480	5780	5780	5780	5780	0
526	20240701	121400	24357480	5780	5780	5780	5780	0
527	20240701	121300	24357480	5780	5780	5780	5780	40
528	20240701	121200	24126280	5780	5780	5780	5780	0
529	20240701	121100	24126280	5780	5780	5780	5780	0
530	20240701	121000	24126280	5780	5780	5780	5780	5
531	20240701	120900	24097380	5780	5780	5780	5780	3
532	20240701	120800	24080040	5780	5760	5780	5760	10
533	20240701	120700	24022420	5780	5780	5780	5780	0
534	20240701	120600	24022420	5780	5780	5780	5780	0
535	20240701	120500	24022420	5780	5780	5780	5780	0
536	20240701	120400	24022420	5780	5780	5780	5780	0
537	20240701	120300	24022420	5780	5780	5780	5780	0
538	20240701	120200	24022420	5780	5780	5780	5780	0
539	20240701	120100	24022420	5780	5780	5780	5780	0
540	20240701	120000	24022420	5780	5780	5780	5780	0
541	20240701	115900	24022420	5780	5780	5780	5780	0
542	20240701	115800	24022420	5780	5780	5780	5780	3
543	20240701	115700	24005080	5780	5780	5780	5780	0
544	20240701	115600	24005080	5780	5780	5780	5780	11
545	20240701	115500	23941500	5760	5760	5760	5760	0
546	20240701	115400	23941500	5760	5760	5760	5760	0
547	20240701	115300	23941500	5760	5760	5760	5760	0
548	20240701	115200	23941500	5760	5760	5760	5760	39
549	20240701	115100	23716860	5790	5790	5790	5790	53
550	20240701	115000	23409990	5770	5770	5770	5770	0
551	20240701	114900	23409990	5770	5770	5770	5770	0
552	20240701	114800	23409990	5770	5770	5770	5770	0
553	20240701	114700	23409990	5770	5770	5770	5770	0
554	20240701	114600	23409990	5770	5770	5770	5770	0
555	20240701	114500	23409990	5770	5770	5770	5770	0
556	20240701	114400	23409990	5770	5770	5770	5770	0
557	20240701	114300	23409990	5770	5770	5770	5770	0
558	20240701	114200	23409990	5770	5770	5770	5770	1
559	20240701	114100	23404220	5770	5790	5790	5770	300
560	20240701	114000	21668710	5790	5790	5790	5790	0
561	20240701	113900	21668710	5790	5790	5790	5790	0
562	20240701	113800	21668710	5790	5790	5790	5790	0
563	20240701	113700	21668710	5790	5790	5790	5790	0
564	20240701	113600	21668710	5790	5790	5790	5790	9
565	20240701	113500	21616600	5800	5800	5800	5800	0
566	20240701	113400	21616600	5800	5800	5800	5800	0
567	20240701	113300	21616600	5800	5800	5800	5800	0
568	20240701	113200	21616600	5800	5800	5800	5800	0
569	20240701	113100	21616600	5800	5800	5800	5800	0
570	20240701	113000	21616600	5800	5800	5800	5800	0
571	20240701	112900	21616600	5800	5800	5800	5800	0
572	20240701	112800	21616600	5800	5800	5800	5800	0
573	20240701	112700	21616600	5800	5800	5800	5800	1
574	20240701	112600	21610800	5790	5790	5790	5790	0
575	20240701	112500	21610800	5790	5790	5790	5790	0
576	20240701	112400	21610800	5790	5790	5790	5790	0
577	20240701	112300	21610800	5790	5790	5790	5790	0
578	20240701	112200	21610800	5790	5790	5790	5790	0
579	20240701	112100	21610800	5790	5790	5790	5790	0
580	20240701	112000	21610800	5790	5790	5790	5790	9
581	20240701	111900	21558690	5810	5810	5810	5810	0
582	20240701	111800	21558690	5810	5810	5810	5810	0
583	20240701	111700	21558690	5810	5810	5810	5810	0
584	20240701	111600	21558690	5810	5810	5810	5810	0
585	20240701	111500	21558690	5810	5810	5810	5810	0
586	20240701	111400	21558690	5810	5810	5810	5810	0
587	20240701	111300	21558690	5810	5810	5810	5810	20
588	20240701	111200	21442490	5810	5810	5810	5810	0
589	20240701	111100	21442490	5810	5810	5810	5810	0
590	20240701	111000	21442490	5810	5810	5810	5810	0
591	20240701	110900	21442490	5810	5790	5810	5790	2
592	20240701	110800	21430890	5820	5820	5820	5820	0
593	20240701	110700	21430890	5820	5800	5820	5800	48
594	20240701	110600	21152120	5790	5790	5790	5790	0
595	20240701	110500	21152120	5790	5790	5790	5790	0
596	20240701	110400	21152120	5790	5790	5790	5790	9
597	20240701	110300	21100010	5800	5800	5800	5800	2
598	20240701	110200	21088410	5790	5790	5790	5790	0
599	20240701	110100	21088410	5790	5790	5790	5790	129
600	20240701	110000	20341500	5800	5800	5800	5800	0
601	20240701	105900	20341500	5800	5800	5800	5800	0
602	20240701	105800	20341500	5800	5800	5800	5800	0
603	20240701	105700	20341500	5800	5800	5800	5800	0
604	20240701	105600	20341500	5800	5800	5800	5800	0
605	20240701	105500	20341500	5800	5800	5800	5800	0
606	20240701	105400	20341500	5800	5800	5800	5800	0
607	20240701	105300	20341500	5800	5800	5800	5800	0
608	20240701	105200	20341500	5800	5800	5800	5800	0
609	20240701	105100	20341500	5800	5800	5800	5800	0
610	20240701	105000	20341500	5800	5800	5800	5800	1
611	20240701	104900	20335700	5790	5790	5790	5790	0
612	20240701	104800	20335700	5790	5800	5800	5790	326
613	20240701	104700	18447650	5800	5800	5800	5800	132
614	20240701	104600	17682050	5800	5800	5800	5800	15
615	20240701	104500	17595050	5800	5800	5800	5800	16
616	20240701	104400	17502250	5800	5800	5800	5800	0
617	20240701	104300	17502250	5800	5800	5800	5800	0
618	20240701	104200	17502250	5800	5800	5800	5800	0
619	20240701	104100	17502250	5800	5800	5800	5800	0
620	20240701	104000	17502250	5800	5800	5800	5800	0
621	20240701	103900	17502250	5800	5800	5800	5800	0
622	20240701	103800	17502250	5800	5800	5800	5800	0
623	20240701	103700	17502250	5800	5800	5800	5800	0
624	20240701	103600	17502250	5800	5800	5800	5800	0
625	20240701	103500	17502250	5800	5800	5800	5800	0
626	20240701	103400	17502250	5800	5800	5800	5800	50
627	20240701	103300	17212250	5790	5790	5790	5790	0
628	20240701	103200	17212250	5790	5790	5790	5790	10
629	20240701	103100	17154350	5800	5800	5800	5800	30
630	20240701	103000	16980350	5800	5800	5800	5800	0
631	20240701	102900	16980350	5800	5800	5800	5800	13
632	20240701	102800	16904950	5800	5800	5800	5800	1
633	20240701	102700	16899150	5800	5800	5800	5800	0
634	20240701	102600	16899150	5800	5800	5800	5800	64
635	20240701	102500	16527950	5800	5800	5800	5800	0
636	20240701	102400	16527950	5800	5800	5800	5800	1
637	20240701	102300	16522150	5790	5800	5800	5790	96
638	20240701	102200	15966210	5800	5800	5800	5800	70
639	20240701	102100	15560210	5800	5800	5800	5800	0
640	20240701	102000	15560210	5800	5800	5800	5800	0
641	20240701	101900	15560210	5800	5800	5800	5800	0
642	20240701	101800	15560210	5800	5800	5800	5800	1
643	20240701	101700	15554410	5800	5800	5800	5800	1
644	20240701	101600	15548610	5790	5790	5790	5790	9
645	20240701	101500	15496500	5790	5790	5790	5790	0
646	20240701	101400	15496500	5790	5790	5790	5790	0
647	20240701	101300	15496500	5790	5790	5790	5790	0
648	20240701	101200	15496500	5790	5790	5790	5790	0
649	20240701	101100	15496500	5790	5790	5790	5790	1
650	20240701	101000	15490710	5790	5790	5790	5790	0
651	20240701	100900	15490710	5790	5790	5790	5790	3
652	20240701	100800	15473340	5790	5790	5790	5790	0
653	20240701	100700	15473340	5790	5790	5790	5790	0
654	20240701	100600	15473340	5790	5790	5790	5790	0
655	20240701	100500	15473340	5790	5790	5790	5790	0
656	20240701	100400	15473340	5790	5790	5790	5790	0
657	20240701	100300	15473340	5790	5790	5790	5790	0
658	20240701	100200	15473340	5790	5790	5790	5790	0
659	20240701	100100	15473340	5790	5790	5790	5790	318
660	20240701	100000	13632120	5790	5790	5790	5790	9
661	20240701	095900	13580010	5790	5790	5790	5790	0
662	20240701	095800	13580010	5790	5790	5790	5790	0
663	20240701	095700	13580010	5790	5790	5790	5790	0
664	20240701	095600	13580010	5790	5790	5790	5790	0
665	20240701	095500	13580010	5790	5790	5790	5790	0
666	20240701	095400	13580010	5790	5790	5790	5790	334
667	20240701	095300	11646150	5790	5790	5790	5790	0
668	20240701	095200	11646150	5790	5790	5790	5790	0
669	20240701	095100	11646150	5790	5790	5790	5790	0
670	20240701	095000	11646150	5790	5790	5790	5790	0
671	20240701	094900	11646150	5790	5790	5790	5790	0
672	20240701	094800	11646150	5790	5790	5790	5790	0
673	20240701	094700	11646150	5790	5790	5790	5790	0
674	20240701	094600	11646150	5790	5790	5790	5790	0
675	20240701	094500	11646150	5790	5790	5790	5790	0
676	20240701	094400	11646150	5790	5790	5790	5790	9
677	20240701	094300	11594040	5800	5800	5800	5800	0
678	20240701	094200	11594040	5800	5800	5800	5800	0
679	20240701	094100	11594040	5800	5800	5800	5800	0
680	20240701	094000	11594040	5800	5800	5800	5800	0
681	20240701	093900	11594040	5800	5800	5800	5800	0
682	20240701	093800	11594040	5800	5800	5800	5800	10
683	20240701	093700	11536040	5790	5790	5790	5790	700
684	20240701	093600	7483040	5800	5800	5800	5800	0
685	20240701	093500	7483040	5800	5800	5800	5800	20
686	20240701	093400	7367040	5800	5800	5800	5800	5
687	20240701	093300	7338040	5800	5800	5800	5800	0
688	20240701	093200	7338040	5800	5800	5800	5800	0
689	20240701	093100	7338040	5800	5800	5800	5800	32
690	20240701	093000	7152440	5800	5810	5810	5800	205
691	20240701	092900	5961700	5790	5790	5790	5790	0
692	20240701	092800	5961700	5790	5790	5790	5790	9
693	20240701	092700	5909590	5810	5810	5810	5810	0
694	20240701	092600	5909590	5810	5810	5810	5810	0
695	20240701	092500	5909590	5810	5810	5810	5810	181
696	20240701	092400	4857980	5810	5810	5810	5810	0
697	20240701	092300	4857980	5810	5810	5810	5810	0
698	20240701	092200	4857980	5810	5810	5810	5810	1
699	20240701	092100	4852170	5790	5790	5790	5790	0
700	20240701	092000	4852170	5790	5800	5800	5790	56
701	20240701	091900	4527910	5810	5810	5810	5810	0
702	20240701	091800	4527910	5810	5810	5810	5810	0
703	20240701	091700	4527910	5810	5810	5810	5810	1
704	20240701	091600	4522100	5790	5790	5790	5790	74
705	20240701	091500	4093640	5790	5790	5790	5790	0
706	20240701	091400	4093640	5790	5790	5790	5790	0
707	20240701	091300	4093640	5790	5790	5790	5790	0
708	20240701	091200	4093640	5790	5790	5790	5790	0
709	20240701	091100	4093640	5790	5790	5790	5790	2
710	20240701	091000	4082060	5790	5790	5790	5790	0
711	20240701	090900	4082060	5790	5790	5790	5790	0
712	20240701	090800	4082060	5790	5790	5790	5790	0
713	20240701	090700	4082060	5790	5790	5790	5790	0
714	20240701	090600	4082060	5790	5790	5790	5790	35
715	20240701	090500	3879410	5790	5770	5790	5770	97
716	20240701	090400	3318040	5780	5780	5780	5780	0
717	20240701	090300	3318040	5780	5780	5780	5780	0
718	20240701	090200	3318040	5780	5800	5800	5780	146
719	20240701	090100	2472340	5800	5790	5800	5790	74
720	20240701	090000	2043870	5790	5790	5790	5790	60