KissMeData/265560/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210700	90734640	8670	8670	8670	8670	274
3	20240701	210600	90734640	8670	8670	8670	8670	0
4	20240701	210500	90734640	8670	8670	8670	8670	0
5	20240701	210400	90734640	8670	8670	8670	8670	0
6	20240701	210300	90734640	8670	8670	8670	8670	0
7	20240701	210200	90734640	8670	8670	8670	8670	0
8	20240701	210100	90734640	8670	8670	8670	8670	0
9	20240701	210000	90734640	8670	8670	8670	8670	0
10	20240701	205900	90734640	8670	8670	8670	8670	0
11	20240701	205800	90734640	8670	8670	8670	8670	0
12	20240701	205700	90734640	8670	8670	8670	8670	0
13	20240701	205600	90734640	8670	8670	8670	8670	0
14	20240701	205500	90734640	8670	8670	8670	8670	0
15	20240701	205400	90734640	8670	8670	8670	8670	0
16	20240701	205300	90734640	8670	8670	8670	8670	0
17	20240701	205200	90734640	8670	8670	8670	8670	0
18	20240701	205100	90734640	8670	8670	8670	8670	0
19	20240701	205000	90734640	8670	8670	8670	8670	0
20	20240701	204900	90734640	8670	8670	8670	8670	0
21	20240701	204800	90734640	8670	8670	8670	8670	0
22	20240701	204700	90734640	8670	8670	8670	8670	0
23	20240701	204600	90734640	8670	8670	8670	8670	0
24	20240701	204500	90734640	8670	8670	8670	8670	0
25	20240701	204400	90734640	8670	8670	8670	8670	0
26	20240701	204300	90734640	8670	8670	8670	8670	0
27	20240701	204200	90734640	8670	8670	8670	8670	0
28	20240701	204100	90734640	8670	8670	8670	8670	0
29	20240701	204000	90734640	8670	8670	8670	8670	0
30	20240701	203900	90734640	8670	8670	8670	8670	0
31	20240701	203800	90734640	8670	8670	8670	8670	0
32	20240701	203700	90734640	8670	8670	8670	8670	274
33	20240701	203600	90734640	8670	8670	8670	8670	0
34	20240701	203500	90734640	8670	8670	8670	8670	0
35	20240701	203400	90734640	8670	8670	8670	8670	0
36	20240701	203300	90734640	8670	8670	8670	8670	0
37	20240701	203200	90734640	8670	8670	8670	8670	0
38	20240701	203100	90734640	8670	8670	8670	8670	0
39	20240701	203000	90734640	8670	8670	8670	8670	0
40	20240701	202900	90734640	8670	8670	8670	8670	0
41	20240701	202800	90734640	8670	8670	8670	8670	0
42	20240701	202700	90734640	8670	8670	8670	8670	0
43	20240701	202600	90734640	8670	8670	8670	8670	0
44	20240701	202500	90734640	8670	8670	8670	8670	0
45	20240701	202400	90734640	8670	8670	8670	8670	0
46	20240701	202300	90734640	8670	8670	8670	8670	0
47	20240701	202200	90734640	8670	8670	8670	8670	0
48	20240701	202100	90734640	8670	8670	8670	8670	0
49	20240701	202000	90734640	8670	8670	8670	8670	0
50	20240701	201900	90734640	8670	8670	8670	8670	0
51	20240701	201800	90734640	8670	8670	8670	8670	0
52	20240701	201700	90734640	8670	8670	8670	8670	0
53	20240701	201600	90734640	8670	8670	8670	8670	0
54	20240701	201500	90734640	8670	8670	8670	8670	0
55	20240701	201400	90734640	8670	8670	8670	8670	0
56	20240701	201300	90734640	8670	8670	8670	8670	0
57	20240701	201200	90734640	8670	8670	8670	8670	0
58	20240701	201100	90734640	8670	8670	8670	8670	0
59	20240701	201000	90734640	8670	8670	8670	8670	0
60	20240701	200900	90734640	8670	8670	8670	8670	0
61	20240701	200800	90734640	8670	8670	8670	8670	0
62	20240701	200700	90734640	8670	8670	8670	8670	274
63	20240701	200600	90734640	8670	8670	8670	8670	0
64	20240701	200500	90734640	8670	8670	8670	8670	0
65	20240701	200400	90734640	8670	8670	8670	8670	0
66	20240701	200300	90734640	8670	8670	8670	8670	0
67	20240701	200200	90734640	8670	8670	8670	8670	0
68	20240701	200100	90734640	8670	8670	8670	8670	0
69	20240701	200000	90734640	8670	8670	8670	8670	0
70	20240701	195900	90734640	8670	8670	8670	8670	0
71	20240701	195800	90734640	8670	8670	8670	8670	0
72	20240701	195700	90734640	8670	8670	8670	8670	0
73	20240701	195600	90734640	8670	8670	8670	8670	0
74	20240701	195500	90734640	8670	8670	8670	8670	0
75	20240701	195400	90734640	8670	8670	8670	8670	0
76	20240701	195300	90734640	8670	8670	8670	8670	0
77	20240701	195200	90734640	8670	8670	8670	8670	0
78	20240701	195100	90734640	8670	8670	8670	8670	0
79	20240701	195000	90734640	8670	8670	8670	8670	0
80	20240701	194900	90734640	8670	8670	8670	8670	0
81	20240701	194800	90734640	8670	8670	8670	8670	0
82	20240701	194700	90734640	8670	8670	8670	8670	0
83	20240701	194600	90734640	8670	8670	8670	8670	0
84	20240701	194500	90734640	8670	8670	8670	8670	0
85	20240701	194400	90734640	8670	8670	8670	8670	0
86	20240701	194300	90734640	8670	8670	8670	8670	0
87	20240701	194200	90734640	8670	8670	8670	8670	0
88	20240701	194100	90734640	8670	8670	8670	8670	0
89	20240701	194000	90734640	8670	8670	8670	8670	0
90	20240701	193900	90734640	8670	8670	8670	8670	0
91	20240701	193800	90734640	8670	8670	8670	8670	0
92	20240701	193700	90734640	8670	8670	8670	8670	274
93	20240701	193600	90734640	8670	8670	8670	8670	0
94	20240701	193500	90734640	8670	8670	8670	8670	0
95	20240701	193400	90734640	8670	8670	8670	8670	0
96	20240701	193300	90734640	8670	8670	8670	8670	0
97	20240701	193200	90734640	8670	8670	8670	8670	0
98	20240701	193100	90734640	8670	8670	8670	8670	0
99	20240701	193000	90734640	8670	8670	8670	8670	0
100	20240701	192900	90734640	8670	8670	8670	8670	0
101	20240701	192800	90734640	8670	8670	8670	8670	0
102	20240701	192700	90734640	8670	8670	8670	8670	0
103	20240701	192600	90734640	8670	8670	8670	8670	0
104	20240701	192500	90734640	8670	8670	8670	8670	0
105	20240701	192400	90734640	8670	8670	8670	8670	0
106	20240701	192300	90734640	8670	8670	8670	8670	0
107	20240701	192200	90734640	8670	8670	8670	8670	0
108	20240701	192100	90734640	8670	8670	8670	8670	0
109	20240701	192000	90734640	8670	8670	8670	8670	0
110	20240701	191900	90734640	8670	8670	8670	8670	0
111	20240701	191800	90734640	8670	8670	8670	8670	0
112	20240701	191700	90734640	8670	8670	8670	8670	0
113	20240701	191600	90734640	8670	8670	8670	8670	0
114	20240701	191500	90734640	8670	8670	8670	8670	0
115	20240701	191400	90734640	8670	8670	8670	8670	0
116	20240701	191300	90734640	8670	8670	8670	8670	0
117	20240701	191200	90734640	8670	8670	8670	8670	0
118	20240701	191100	90734640	8670	8670	8670	8670	0
119	20240701	191000	90734640	8670	8670	8670	8670	0
120	20240701	190900	90734640	8670	8670	8670	8670	0
121	20240701	190800	90734640	8670	8670	8670	8670	0
122	20240701	190700	90734640	8670	8670	8670	8670	274
123	20240701	190600	90734640	8670	8670	8670	8670	0
124	20240701	190500	90734640	8670	8670	8670	8670	0
125	20240701	190400	90734640	8670	8670	8670	8670	0
126	20240701	190300	90734640	8670	8670	8670	8670	0
127	20240701	190200	90734640	8670	8670	8670	8670	0
128	20240701	190100	90734640	8670	8670	8670	8670	0
129	20240701	190000	90734640	8670	8670	8670	8670	0
130	20240701	185900	90734640	8670	8670	8670	8670	0
131	20240701	185800	90734640	8670	8670	8670	8670	0
132	20240701	185700	90734640	8670	8670	8670	8670	0
133	20240701	185600	90734640	8670	8670	8670	8670	0
134	20240701	185500	90734640	8670	8670	8670	8670	0
135	20240701	185400	90734640	8670	8670	8670	8670	0
136	20240701	185300	90734640	8670	8670	8670	8670	0
137	20240701	185200	90734640	8670	8670	8670	8670	0
138	20240701	185100	90734640	8670	8670	8670	8670	0
139	20240701	185000	90734640	8670	8670	8670	8670	0
140	20240701	184900	90734640	8670	8670	8670	8670	0
141	20240701	184800	90734640	8670	8670	8670	8670	0
142	20240701	184700	90734640	8670	8670	8670	8670	0
143	20240701	184600	90734640	8670	8670	8670	8670	0
144	20240701	184500	90734640	8670	8670	8670	8670	0
145	20240701	184400	90734640	8670	8670	8670	8670	0
146	20240701	184300	90734640	8670	8670	8670	8670	0
147	20240701	184200	90734640	8670	8670	8670	8670	0
148	20240701	184100	90734640	8670	8670	8670	8670	0
149	20240701	184000	90734640	8670	8670	8670	8670	0
150	20240701	183900	90734640	8670	8670	8670	8670	0
151	20240701	183800	90734640	8670	8670	8670	8670	0
152	20240701	183700	90734640	8670	8670	8670	8670	274
153	20240701	183600	90734640	8670	8670	8670	8670	0
154	20240701	183500	90734640	8670	8670	8670	8670	0
155	20240701	183400	90734640	8670	8670	8670	8670	0
156	20240701	183300	90734640	8670	8670	8670	8670	0
157	20240701	183200	90734640	8670	8670	8670	8670	0
158	20240701	183100	90734640	8670	8670	8670	8670	0
159	20240701	183000	90734640	8670	8670	8670	8670	0
160	20240701	182900	90734640	8670	8670	8670	8670	0
161	20240701	182800	90734640	8670	8670	8670	8670	0
162	20240701	182700	90734640	8670	8670	8670	8670	0
163	20240701	182600	90734640	8670	8670	8670	8670	0
164	20240701	182500	90734640	8670	8670	8670	8670	0
165	20240701	182400	90734640	8670	8670	8670	8670	0
166	20240701	182300	90734640	8670	8670	8670	8670	0
167	20240701	182200	90734640	8670	8670	8670	8670	0
168	20240701	182100	90734640	8670	8670	8670	8670	0
169	20240701	182000	90734640	8670	8670	8670	8670	0
170	20240701	181900	90734640	8670	8670	8670	8670	0
171	20240701	181800	90734640	8670	8670	8670	8670	0
172	20240701	181700	90734640	8670	8670	8670	8670	0
173	20240701	181600	90734640	8670	8670	8670	8670	0
174	20240701	181500	90734640	8670	8670	8670	8670	0
175	20240701	181400	90734640	8670	8670	8670	8670	0
176	20240701	181300	90734640	8670	8670	8670	8670	0
177	20240701	181200	90734640	8670	8670	8670	8670	0
178	20240701	181100	90734640	8670	8670	8670	8670	0
179	20240701	181000	90734640	8670	8670	8670	8670	0
180	20240701	180900	90734640	8670	8670	8670	8670	0
181	20240701	180800	90734640	8670	8670	8670	8670	0
182	20240701	180700	90734640	8670	8670	8670	8670	274
183	20240701	180600	90734640	8670	8670	8670	8670	0
184	20240701	180500	90734640	8670	8670	8670	8670	0
185	20240701	180400	90734640	8670	8670	8670	8670	0
186	20240701	180300	90734640	8670	8670	8670	8670	0
187	20240701	180200	90734640	8670	8670	8670	8670	0
188	20240701	180100	90734640	8670	8670	8670	8670	0
189	20240701	180000	90734640	8670	8670	8670	8670	0
190	20240701	175900	90734640	8670	8670	8670	8670	0
191	20240701	175800	90734640	8670	8670	8670	8670	0
192	20240701	175700	90734640	8670	8670	8670	8670	0
193	20240701	175600	90734640	8670	8670	8670	8670	0
194	20240701	175500	90734640	8670	8670	8670	8670	0
195	20240701	175400	90734640	8670	8670	8670	8670	0
196	20240701	175300	90734640	8670	8670	8670	8670	0
197	20240701	175200	90734640	8670	8670	8670	8670	0
198	20240701	175100	90734640	8670	8670	8670	8670	0
199	20240701	175000	90734640	8670	8670	8670	8670	0
200	20240701	174900	90734640	8670	8670	8670	8670	0
201	20240701	174800	90734640	8670	8670	8670	8670	0
202	20240701	174700	90734640	8670	8670	8670	8670	0
203	20240701	174600	90734640	8670	8670	8670	8670	0
204	20240701	174500	90734640	8670	8670	8670	8670	0
205	20240701	174400	90734640	8670	8670	8670	8670	0
206	20240701	174300	90734640	8670	8670	8670	8670	0
207	20240701	174200	90734640	8670	8670	8670	8670	0
208	20240701	174100	90734640	8670	8670	8670	8670	0
209	20240701	174000	90734640	8670	8670	8670	8670	0
210	20240701	173900	90734640	8670	8670	8670	8670	0
211	20240701	173800	90734640	8670	8670	8670	8670	0
212	20240701	173700	90734640	8670	8670	8670	8670	274
213	20240701	173600	90734640	8670	8670	8670	8670	0
214	20240701	173500	90734640	8670	8670	8670	8670	0
215	20240701	173400	90734640	8670	8670	8670	8670	0
216	20240701	173300	90734640	8670	8670	8670	8670	0
217	20240701	173200	90734640	8670	8670	8670	8670	0
218	20240701	173100	90734640	8670	8670	8670	8670	0
219	20240701	173000	90734640	8670	8670	8670	8670	0
220	20240701	172900	90734640	8670	8670	8670	8670	0
221	20240701	172800	90734640	8670	8670	8670	8670	0
222	20240701	172700	90734640	8670	8670	8670	8670	0
223	20240701	172600	90734640	8670	8670	8670	8670	0
224	20240701	172500	90734640	8670	8670	8670	8670	0
225	20240701	172400	90734640	8670	8670	8670	8670	0
226	20240701	172300	90734640	8670	8670	8670	8670	0
227	20240701	172200	90734640	8670	8670	8670	8670	0
228	20240701	172100	90734640	8670	8670	8670	8670	0
229	20240701	172000	90734640	8670	8670	8670	8670	0
230	20240701	171900	90734640	8670	8670	8670	8670	0
231	20240701	171800	90734640	8670	8670	8670	8670	0
232	20240701	171700	90734640	8670	8670	8670	8670	0
233	20240701	171600	90734640	8670	8670	8670	8670	0
234	20240701	171500	90734640	8670	8670	8670	8670	0
235	20240701	171400	90734640	8670	8670	8670	8670	0
236	20240701	171300	90734640	8670	8670	8670	8670	0
237	20240701	171200	90734640	8670	8670	8670	8670	0
238	20240701	171100	90734640	8670	8670	8670	8670	0
239	20240701	171000	90734640	8670	8670	8670	8670	0
240	20240701	170900	90734640	8670	8670	8670	8670	0
241	20240701	170800	90734640	8670	8670	8670	8670	0
242	20240701	170700	90734640	8670	8670	8670	8670	274
243	20240701	170600	90734640	8670	8670	8670	8670	0
244	20240701	170500	90734640	8670	8670	8670	8670	0
245	20240701	170400	90734640	8670	8670	8670	8670	0
246	20240701	170300	90734640	8670	8670	8670	8670	0
247	20240701	170200	90734640	8670	8670	8670	8670	0
248	20240701	170100	90734640	8670	8670	8670	8670	0
249	20240701	170000	90734640	8670	8670	8670	8670	0
250	20240701	165900	90734640	8670	8670	8670	8670	0
251	20240701	165800	90734640	8670	8670	8670	8670	0
252	20240701	165700	90734640	8670	8670	8670	8670	0
253	20240701	165600	90734640	8670	8670	8670	8670	0
254	20240701	165500	90734640	8670	8670	8670	8670	0
255	20240701	165400	90734640	8670	8670	8670	8670	0
256	20240701	165300	90734640	8670	8670	8670	8670	0
257	20240701	165200	90734640	8670	8670	8670	8670	0
258	20240701	165100	90734640	8670	8670	8670	8670	0
259	20240701	165000	90734640	8670	8670	8670	8670	0
260	20240701	164900	90734640	8670	8670	8670	8670	0
261	20240701	164800	90734640	8670	8670	8670	8670	0
262	20240701	164700	90734640	8670	8670	8670	8670	0
263	20240701	164600	90734640	8670	8670	8670	8670	0
264	20240701	164500	90734640	8670	8670	8670	8670	0
265	20240701	164400	90734640	8670	8670	8670	8670	0
266	20240701	164300	90734640	8670	8670	8670	8670	0
267	20240701	164200	90734640	8670	8670	8670	8670	0
268	20240701	164100	90734640	8670	8670	8670	8670	0
269	20240701	164000	90734640	8670	8670	8670	8670	0
270	20240701	163900	90734640	8670	8670	8670	8670	0
271	20240701	163800	90734640	8670	8670	8670	8670	0
272	20240701	163700	90734640	8670	8670	8670	8670	274
273	20240701	163600	90734640	8670	8670	8670	8670	0
274	20240701	163500	90734640	8670	8670	8670	8670	0
275	20240701	163400	90734640	8670	8670	8670	8670	0
276	20240701	163300	90734640	8670	8670	8670	8670	0
277	20240701	163200	90734640	8670	8670	8670	8670	0
278	20240701	163100	90734640	8670	8670	8670	8670	0
279	20240701	163000	90734640	8670	8670	8670	8670	0
280	20240701	162900	90734640	8670	8670	8670	8670	0
281	20240701	162800	90734640	8670	8670	8670	8670	0
282	20240701	162700	90734640	8670	8670	8670	8670	0
283	20240701	162600	90734640	8670	8670	8670	8670	0
284	20240701	162500	90734640	8670	8670	8670	8670	0
285	20240701	162400	90734640	8670	8670	8670	8670	0
286	20240701	162300	90734640	8670	8670	8670	8670	0
287	20240701	162200	90734640	8670	8670	8670	8670	0
288	20240701	162100	90734640	8670	8670	8670	8670	0
289	20240701	162000	90734640	8670	8670	8670	8670	0
290	20240701	161900	90734640	8670	8670	8670	8670	0
291	20240701	161800	90734640	8670	8670	8670	8670	0
292	20240701	161700	90734640	8670	8670	8670	8670	0
293	20240701	161600	90734640	8670	8670	8670	8670	0
294	20240701	161500	90734640	8670	8670	8670	8670	0
295	20240701	161400	90734640	8670	8670	8670	8670	0
296	20240701	161300	90734640	8670	8670	8670	8670	0
297	20240701	161200	90734640	8670	8670	8670	8670	0
298	20240701	161100	90734640	8670	8670	8670	8670	0
299	20240701	161000	90734640	8670	8670	8670	8670	0
300	20240701	160900	90734640	8670	8670	8670	8670	0
301	20240701	160800	90734640	8670	8670	8670	8670	0
302	20240701	160700	90734640	8670	8670	8670	8670	274
303	20240701	160600	90734640	8670	8670	8670	8670	0
304	20240701	160500	90734640	8670	8670	8670	8670	0
305	20240701	160400	90734640	8670	8670	8670	8670	0
306	20240701	160300	90734640	8670	8670	8670	8670	0
307	20240701	160200	90734640	8670	8670	8670	8670	0
308	20240701	160100	90734640	8670	8670	8670	8670	0
309	20240701	160000	90734640	8670	8670	8670	8670	0
310	20240701	155900	90734640	8670	8670	8670	8670	0
311	20240701	155800	90734640	8670	8670	8670	8670	0
312	20240701	155700	90734640	8670	8670	8670	8670	0
313	20240701	155600	90734640	8670	8670	8670	8670	0
314	20240701	155500	90734640	8670	8670	8670	8670	0
315	20240701	155400	90734640	8670	8670	8670	8670	0
316	20240701	155300	90734640	8670	8670	8670	8670	0
317	20240701	155200	90734640	8670	8670	8670	8670	0
318	20240701	155100	90734640	8670	8670	8670	8670	0
319	20240701	155000	90734640	8670	8670	8670	8670	0
320	20240701	154900	90734640	8670	8670	8670	8670	0
321	20240701	154800	90734640	8670	8670	8670	8670	0
322	20240701	154700	90734640	8670	8670	8670	8670	0
323	20240701	154600	90734640	8670	8670	8670	8670	0
324	20240701	154500	90734640	8670	8670	8670	8670	0
325	20240701	154400	90734640	8670	8670	8670	8670	0
326	20240701	154300	90734640	8670	8670	8670	8670	0
327	20240701	154200	90734640	8670	8670	8670	8670	0
328	20240701	154100	90734640	8670	8670	8670	8670	0
329	20240701	154000	90734640	8670	8670	8670	8670	0
330	20240701	153900	90734640	8670	8670	8670	8670	0
331	20240701	153800	90734640	8670	8670	8670	8670	0
332	20240701	153700	90734640	8670	8670	8670	8670	274
333	20240701	153600	90734640	8670	8670	8670	8670	0
334	20240701	153500	90734640	8670	8670	8670	8670	0
335	20240701	153400	90734640	8670	8670	8670	8670	0
336	20240701	153300	90734640	8670	8670	8670	8670	0
337	20240701	153200	90734640	8670	8670	8670	8670	0
338	20240701	153100	90734640	8670	8670	8670	8670	0
339	20240701	153000	90734640	8670	8670	8670	8670	274
340	20240701	152900	88359060	8670	8670	8670	8670	0
341	20240701	152800	88359060	8670	8670	8670	8670	0
342	20240701	152700	88359060	8670	8670	8670	8670	0
343	20240701	152600	88359060	8670	8670	8670	8670	0
344	20240701	152500	88359060	8670	8670	8670	8670	0
345	20240701	152400	88359060	8670	8670	8670	8670	0
346	20240701	152300	88359060	8670	8670	8670	8670	0
347	20240701	152200	88359060	8670	8670	8670	8670	0
348	20240701	152100	88359060	8670	8670	8670	8670	0
349	20240701	152000	88359060	8670	8670	8670	8670	0
350	20240701	151900	88359060	8670	8680	8680	8670	152
351	20240701	151800	87041210	8680	8690	8690	8680	48
352	20240701	151700	86624540	8700	8720	8720	8700	66
353	20240701	151600	86049520	8740	8740	8740	8740	7
354	20240701	151500	85988340	8750	8750	8750	8750	0
355	20240701	151400	85988340	8750	8750	8750	8750	1
356	20240701	151300	85979590	8740	8750	8750	8740	119
357	20240701	151200	84939520	8740	8740	8740	8740	27
358	20240701	151100	84703540	8740	8740	8740	8740	1
359	20240701	151000	84694800	8740	8740	8740	8740	5
360	20240701	150900	84651100	8730	8730	8730	8730	10
361	20240701	150800	84563800	8730	8740	8740	8730	110
362	20240701	150700	83602500	8740	8730	8740	8730	266
363	20240701	150600	81280310	8730	8730	8730	8730	0
364	20240701	150500	81280310	8730	8730	8730	8730	0
365	20240701	150400	81280310	8730	8730	8730	8730	0
366	20240701	150300	81280310	8730	8730	8730	8730	0
367	20240701	150200	81280310	8730	8730	8730	8730	0
368	20240701	150100	81280310	8730	8730	8730	8730	0
369	20240701	150000	81280310	8730	8730	8730	8730	1
370	20240701	145900	81271580	8720	8720	8720	8720	0
371	20240701	145800	81271580	8720	8720	8720	8720	0
372	20240701	145700	81271580	8720	8720	8720	8720	0
373	20240701	145600	81271580	8720	8720	8720	8720	0
374	20240701	145500	81271580	8720	8720	8720	8720	0
375	20240701	145400	81271580	8720	8720	8720	8720	0
376	20240701	145300	81271580	8720	8720	8720	8720	0
377	20240701	145200	81271580	8720	8720	8720	8720	0
378	20240701	145100	81271580	8720	8720	8720	8720	5
379	20240701	145000	81227980	8720	8720	8720	8720	0
380	20240701	144900	81227980	8720	8720	8720	8720	20
381	20240701	144800	81053580	8720	8720	8720	8720	0
382	20240701	144700	81053580	8720	8720	8720	8720	0
383	20240701	144600	81053580	8720	8720	8720	8720	10
384	20240701	144500	80966380	8720	8720	8720	8720	0
385	20240701	144400	80966380	8720	8720	8720	8720	0
386	20240701	144300	80966380	8720	8720	8720	8720	0
387	20240701	144200	80966380	8720	8720	8720	8720	0
388	20240701	144100	80966380	8720	8720	8720	8720	29
389	20240701	144000	80713500	8720	8720	8720	8720	0
390	20240701	143900	80713500	8720	8720	8720	8720	1
391	20240701	143800	80704780	8720	8720	8720	8720	0
392	20240701	143700	80704780	8720	8720	8720	8720	0
393	20240701	143600	80704780	8720	8720	8720	8720	30
394	20240701	143500	80443180	8720	8720	8720	8720	2
395	20240701	143400	80425740	8700	8700	8700	8700	0
396	20240701	143300	80425740	8700	8700	8700	8700	0
397	20240701	143200	80425740	8700	8700	8700	8700	0
398	20240701	143100	80425740	8700	8700	8700	8700	0
399	20240701	143000	80425740	8700	8700	8700	8700	0
400	20240701	142900	80425740	8700	8700	8700	8700	0
401	20240701	142800	80425740	8700	8700	8700	8700	0
402	20240701	142700	80425740	8700	8700	8700	8700	0
403	20240701	142600	80425740	8700	8700	8700	8700	0
404	20240701	142500	80425740	8700	8700	8700	8700	0
405	20240701	142400	80425740	8700	8700	8700	8700	0
406	20240701	142300	80425740	8700	8700	8700	8700	0
407	20240701	142200	80425740	8700	8700	8700	8700	0
408	20240701	142100	80425740	8700	8700	8700	8700	0
409	20240701	142000	80425740	8700	8700	8700	8700	0
410	20240701	141900	80425740	8700	8700	8700	8700	0
411	20240701	141800	80425740	8700	8700	8700	8700	0
412	20240701	141700	80425740	8700	8700	8700	8700	0
413	20240701	141600	80425740	8700	8700	8700	8700	0
414	20240701	141500	80425740	8700	8700	8700	8700	0
415	20240701	141400	80425740	8700	8700	8700	8700	0
416	20240701	141300	80425740	8700	8700	8700	8700	0
417	20240701	141200	80425740	8700	8700	8700	8700	0
418	20240701	141100	80425740	8700	8700	8700	8700	0
419	20240701	141000	80425740	8700	8700	8700	8700	0
420	20240701	140900	80425740	8700	8700	8700	8700	0
421	20240701	140800	80425740	8700	8700	8700	8700	0
422	20240701	140700	80425740	8700	8700	8700	8700	0
423	20240701	140600	80425740	8700	8700	8700	8700	0
424	20240701	140500	80425740	8700	8700	8700	8700	0
425	20240701	140400	80425740	8700	8700	8700	8700	0
426	20240701	140300	80425740	8700	8710	8710	8700	25
427	20240701	140200	80208140	8710	8710	8710	8710	0
428	20240701	140100	80208140	8710	8710	8710	8710	0
429	20240701	140000	80208140	8710	8710	8710	8710	0
430	20240701	135900	80208140	8710	8710	8710	8710	0
431	20240701	135800	80208140	8710	8710	8710	8710	0
432	20240701	135700	80208140	8710	8710	8710	8710	0
433	20240701	135600	80208140	8710	8710	8710	8710	0
434	20240701	135500	80208140	8710	8710	8710	8710	0
435	20240701	135400	80208140	8710	8710	8710	8710	0
436	20240701	135300	80208140	8710	8720	8720	8710	252
437	20240701	135200	78013050	8740	8740	8740	8740	0
438	20240701	135100	78013050	8740	8740	8740	8740	0
439	20240701	135000	78013050	8740	8740	8740	8740	0
440	20240701	134900	78013050	8740	8740	8740	8740	0
441	20240701	134800	78013050	8740	8740	8740	8740	1
442	20240701	134700	78004310	8710	8710	8710	8710	12
443	20240701	134600	77899790	8710	8710	8710	8710	0
444	20240701	134500	77899790	8710	8710	8710	8710	0
445	20240701	134400	77899790	8710	8710	8710	8710	0
446	20240701	134300	77899790	8710	8710	8710	8710	0
447	20240701	134200	77899790	8710	8710	8710	8710	0
448	20240701	134100	77899790	8710	8710	8710	8710	0
449	20240701	134000	77899790	8710	8710	8710	8710	0
450	20240701	133900	77899790	8710	8710	8710	8710	0
451	20240701	133800	77899790	8710	8710	8710	8710	0
452	20240701	133700	77899790	8710	8710	8710	8710	0
453	20240701	133600	77899790	8710	8720	8720	8710	100
454	20240701	133500	77028160	8740	8740	8740	8740	0
455	20240701	133400	77028160	8740	8740	8740	8740	0
456	20240701	133300	77028160	8740	8740	8740	8740	10
457	20240701	133200	76940760	8740	8740	8740	8740	0
458	20240701	133100	76940760	8740	8740	8740	8740	0
459	20240701	133000	76940760	8740	8740	8740	8740	0
460	20240701	132900	76940760	8740	8740	8740	8740	0
461	20240701	132800	76940760	8740	8740	8740	8740	0
462	20240701	132700	76940760	8740	8740	8740	8740	0
463	20240701	132600	76940760	8740	8740	8740	8740	0
464	20240701	132500	76940760	8740	8740	8740	8740	0
465	20240701	132400	76940760	8740	8740	8740	8740	0
466	20240701	132300	76940760	8740	8740	8740	8740	0
467	20240701	132200	76940760	8740	8740	8740	8740	0
468	20240701	132100	76940760	8740	8740	8740	8740	0
469	20240701	132000	76940760	8740	8740	8740	8740	0
470	20240701	131900	76940760	8740	8740	8740	8740	0
471	20240701	131800	76940760	8740	8740	8740	8740	0
472	20240701	131700	76940760	8740	8740	8740	8740	0
473	20240701	131600	76940760	8740	8740	8740	8740	0
474	20240701	131500	76940760	8740	8740	8740	8740	0
475	20240701	131400	76940760	8740	8740	8740	8740	0
476	20240701	131300	76940760	8740	8740	8740	8740	0
477	20240701	131200	76940760	8740	8740	8740	8740	0
478	20240701	131100	76940760	8740	8740	8740	8740	0
479	20240701	131000	76940760	8740	8740	8740	8740	0
480	20240701	130900	76940760	8740	8740	8740	8740	0
481	20240701	130800	76940760	8740	8740	8740	8740	1
482	20240701	130700	76932020	8740	8740	8740	8740	0
483	20240701	130600	76932020	8740	8740	8740	8740	0
484	20240701	130500	76932020	8740	8740	8740	8740	0
485	20240701	130400	76932020	8740	8740	8740	8740	0
486	20240701	130300	76932020	8740	8740	8740	8740	0
487	20240701	130200	76932020	8740	8740	8740	8740	0
488	20240701	130100	76932020	8740	8740	8740	8740	0
489	20240701	130000	76932020	8740	8740	8740	8740	1
490	20240701	125900	76923280	8740	8740	8740	8740	1
491	20240701	125800	76914540	8700	8680	8700	8680	55
492	20240701	125700	76436340	8700	8710	8710	8700	18
493	20240701	125600	76279660	8710	8710	8710	8710	0
494	20240701	125500	76279660	8710	8710	8710	8710	0
495	20240701	125400	76279660	8710	8710	8710	8710	0
496	20240701	125300	76279660	8710	8710	8710	8710	2
497	20240701	125200	76262240	8740	8740	8740	8740	0
498	20240701	125100	76262240	8740	8740	8740	8740	0
499	20240701	125000	76262240	8740	8740	8740	8740	1
500	20240701	124900	76253500	8680	8680	8680	8680	0
501	20240701	124800	76253500	8680	8680	8680	8680	2
502	20240701	124700	76236140	8740	8740	8740	8740	0
503	20240701	124600	76236140	8740	8740	8740	8740	0
504	20240701	124500	76236140	8740	8740	8740	8740	0
505	20240701	124400	76236140	8740	8740	8740	8740	0
506	20240701	124300	76236140	8740	8680	8740	8680	3
507	20240701	124200	76210040	8680	8680	8680	8680	0
508	20240701	124100	76210040	8680	8680	8680	8680	0
509	20240701	124000	76210040	8680	8680	8680	8680	0
510	20240701	123900	76210040	8680	8680	8680	8680	0
511	20240701	123800	76210040	8680	8680	8680	8680	3
512	20240701	123700	76184000	8680	8680	8680	8680	0
513	20240701	123600	76184000	8680	8680	8680	8680	0
514	20240701	123500	76184000	8680	8680	8680	8680	0
515	20240701	123400	76184000	8680	8680	8680	8680	0
516	20240701	123300	76184000	8680	8680	8680	8680	3
517	20240701	123200	76157960	8680	8680	8680	8680	0
518	20240701	123100	76157960	8680	8680	8680	8680	0
519	20240701	123000	76157960	8680	8700	8700	8680	137
520	20240701	122900	74967070	8710	8710	8710	8710	10
521	20240701	122800	74879970	8710	8710	8710	8710	0
522	20240701	122700	74879970	8710	8710	8710	8710	1
523	20240701	122600	74871260	8700	8700	8700	8700	0
524	20240701	122500	74871260	8700	8700	8700	8700	0
525	20240701	122400	74871260	8700	8700	8700	8700	0
526	20240701	122300	74871260	8700	8730	8730	8700	369
527	20240701	122200	71656300	8740	8740	8740	8740	0
528	20240701	122100	71656300	8740	8740	8740	8740	1
529	20240701	122000	71647560	8730	8730	8730	8730	50
530	20240701	121900	71211060	8740	8740	8740	8740	86
531	20240701	121800	70459420	8740	8740	8740	8740	0
532	20240701	121700	70459420	8740	8740	8740	8740	0
533	20240701	121600	70459420	8740	8740	8740	8740	0
534	20240701	121500	70459420	8740	8740	8740	8740	142
535	20240701	121400	69218340	8740	8740	8740	8740	0
536	20240701	121300	69218340	8740	8740	8740	8740	0
537	20240701	121200	69218340	8740	8740	8740	8740	0
538	20240701	121100	69218340	8740	8740	8740	8740	0
539	20240701	121000	69218340	8740	8740	8740	8740	0
540	20240701	120900	69218340	8740	8740	8740	8740	0
541	20240701	120800	69218340	8740	8740	8740	8740	0
542	20240701	120700	69218340	8740	8740	8740	8740	0
543	20240701	120600	69218340	8740	8740	8740	8740	0
544	20240701	120500	69218340	8740	8740	8740	8740	0
545	20240701	120400	69218340	8740	8740	8740	8740	0
546	20240701	120300	69218340	8740	8740	8740	8740	0
547	20240701	120200	69218340	8740	8740	8740	8740	0
548	20240701	120100	69218340	8740	8740	8740	8740	0
549	20240701	120000	69218340	8740	8740	8740	8740	0
550	20240701	115900	69218340	8740	8740	8740	8740	0
551	20240701	115800	69218340	8740	8740	8740	8740	124
552	20240701	115700	68134580	8740	8740	8740	8740	0
553	20240701	115600	68134580	8740	8740	8740	8740	7
554	20240701	115500	68073400	8730	8730	8730	8730	0
555	20240701	115400	68073400	8730	8730	8730	8730	0
556	20240701	115300	68073400	8730	8730	8730	8730	0
557	20240701	115200	68073400	8730	8730	8730	8730	34
558	20240701	115100	67776580	8730	8730	8730	8730	1
559	20240701	115000	67767850	8720	8720	8720	8720	0
560	20240701	114900	67767850	8720	8720	8720	8720	0
561	20240701	114800	67767850	8720	8720	8720	8720	0
562	20240701	114700	67767850	8720	8720	8720	8720	0
563	20240701	114600	67767850	8720	8720	8720	8720	2
564	20240701	114500	67750410	8730	8730	8730	8730	0
565	20240701	114400	67750410	8730	8730	8730	8730	13
566	20240701	114300	67636920	8730	8730	8730	8730	2
567	20240701	114200	67619460	8720	8720	8720	8720	100
568	20240701	114100	66747460	8730	8730	8730	8730	0
569	20240701	114000	66747460	8730	8730	8730	8730	58
570	20240701	113900	66241120	8730	8730	8730	8730	0
571	20240701	113800	66241120	8730	8730	8730	8730	0
572	20240701	113700	66241120	8730	8730	8730	8730	0
573	20240701	113600	66241120	8730	8730	8730	8730	0
574	20240701	113500	66241120	8730	8730	8730	8730	0
575	20240701	113400	66241120	8730	8730	8730	8730	0
576	20240701	113300	66241120	8730	8730	8730	8730	0
577	20240701	113200	66241120	8730	8730	8730	8730	66
578	20240701	113100	65664940	8720	8720	8720	8720	0
579	20240701	113000	65664940	8720	8730	8740	8720	300
580	20240701	112900	63047150	8720	8720	8720	8720	223
581	20240701	112800	61102590	8730	8730	8730	8730	0
582	20240701	112700	61102590	8730	8730	8730	8730	0
583	20240701	112600	61102590	8730	8730	8730	8730	0
584	20240701	112500	61102590	8730	8730	8730	8730	0
585	20240701	112400	61102590	8730	8730	8730	8730	0
586	20240701	112300	61102590	8730	8730	8730	8730	0
587	20240701	112200	61102590	8730	8730	8730	8730	0
588	20240701	112100	61102590	8730	8730	8730	8730	0
589	20240701	112000	61102590	8730	8670	8730	8670	2
590	20240701	111900	61085190	8730	8730	8730	8730	0
591	20240701	111800	61085190	8730	8720	8730	8720	300
592	20240701	111700	58467910	8720	8720	8720	8720	0
593	20240701	111600	58467910	8720	8710	8720	8710	700
594	20240701	111500	52364900	8710	8710	8710	8710	0
595	20240701	111400	52364900	8710	8710	8710	8710	0
596	20240701	111300	52364900	8710	8710	8710	8710	0
597	20240701	111200	52364900	8710	8710	8710	8710	0
598	20240701	111100	52364900	8710	8710	8710	8710	0
599	20240701	111000	52364900	8710	8710	8710	8710	0
600	20240701	110900	52364900	8710	8710	8710	8710	0
601	20240701	110800	52364900	8710	8710	8710	8710	1
602	20240701	110700	52356190	8710	8710	8710	8710	0
603	20240701	110600	52356190	8710	8710	8710	8710	0
604	20240701	110500	52356190	8710	8710	8710	8710	0
605	20240701	110400	52356190	8710	8710	8710	8710	0
606	20240701	110300	52356190	8710	8710	8710	8710	0
607	20240701	110200	52356190	8710	8710	8710	8710	0
608	20240701	110100	52356190	8710	8710	8710	8710	0
609	20240701	110000	52356190	8710	8710	8710	8710	1
610	20240701	105900	52347480	8720	8660	8720	8660	2103
611	20240701	105800	34013550	8660	8660	8660	8660	0
612	20240701	105700	34013550	8660	8660	8660	8660	26
613	20240701	105600	33788390	8660	8660	8660	8660	0
614	20240701	105500	33788390	8660	8620	8660	8620	31
615	20240701	105400	33519970	8620	8620	8620	8620	0
616	20240701	105300	33519970	8620	8620	8620	8620	0
617	20240701	105200	33519970	8620	8620	8620	8620	0
618	20240701	105100	33519970	8620	8670	8670	8620	673
619	20240701	105000	27715550	8670	8670	8670	8670	35
620	20240701	104900	27412100	8630	8630	8630	8630	0
621	20240701	104800	27412100	8630	8630	8630	8630	0
622	20240701	104700	27412100	8630	8630	8630	8630	0
623	20240701	104600	27412100	8630	8630	8630	8630	0
624	20240701	104500	27412100	8630	8630	8630	8630	0
625	20240701	104400	27412100	8630	8630	8630	8630	0
626	20240701	104300	27412100	8630	8630	8630	8630	4
627	20240701	104200	27377580	8630	8630	8630	8630	0
628	20240701	104100	27377580	8630	8630	8630	8630	10
629	20240701	104000	27291280	8630	8630	8630	8630	2
630	20240701	103900	27274020	8610	8610	8610	8610	0
631	20240701	103800	27274020	8610	8610	8610	8610	0
632	20240701	103700	27274020	8610	8610	8610	8610	576
633	20240701	103600	22314660	8610	8610	8610	8610	0
634	20240701	103500	22314660	8610	8610	8610	8610	10
635	20240701	103400	22228560	8610	8610	8610	8610	0
636	20240701	103300	22228560	8610	8610	8610	8610	0
637	20240701	103200	22228560	8610	8610	8610	8610	0
638	20240701	103100	22228560	8610	8610	8610	8610	0
639	20240701	103000	22228560	8610	8610	8610	8610	0
640	20240701	102900	22228560	8610	8610	8610	8610	0
641	20240701	102800	22228560	8610	8610	8610	8610	30
642	20240701	102700	21970260	8610	8610	8610	8610	0
643	20240701	102600	21970260	8610	8610	8610	8610	0
644	20240701	102500	21970260	8610	8610	8610	8610	2
645	20240701	102400	21953040	8610	8610	8610	8610	0
646	20240701	102300	21953040	8610	8610	8610	8610	0
647	20240701	102200	21953040	8610	8610	8610	8610	0
648	20240701	102100	21953040	8610	8610	8610	8610	0
649	20240701	102000	21953040	8610	8610	8610	8610	2
650	20240701	101900	21935820	8610	8610	8610	8610	0
651	20240701	101800	21935820	8610	8610	8610	8610	66
652	20240701	101700	21367560	8610	8610	8610	8610	1
653	20240701	101600	21358950	8610	8610	8610	8610	1
654	20240701	101500	21350340	8610	8610	8610	8610	0
655	20240701	101400	21350340	8610	8610	8610	8610	0
656	20240701	101300	21350340	8610	8610	8610	8610	0
657	20240701	101200	21350340	8610	8610	8610	8610	1
658	20240701	101100	21341730	8610	8610	8610	8610	0
659	20240701	101000	21341730	8610	8610	8610	8610	0
660	20240701	100900	21341730	8610	8610	8610	8610	0
661	20240701	100800	21341730	8610	8610	8610	8610	40
662	20240701	100700	20997330	8570	8570	8570	8570	0
663	20240701	100600	20997330	8570	8570	8570	8570	18
664	20240701	100500	20843070	8570	8570	8570	8570	0
665	20240701	100400	20843070	8570	8600	8600	8570	542
666	20240701	100300	16190780	8610	8610	8610	8610	0
667	20240701	100200	16190780	8610	8610	8610	8610	0
668	20240701	100100	16190780	8610	8610	8610	8610	0
669	20240701	100000	16190780	8610	8610	8610	8610	0
670	20240701	095900	16190780	8610	8610	8610	8610	0
671	20240701	095800	16190780	8610	8610	8610	8610	0
672	20240701	095700	16190780	8610	8610	8610	8610	0
673	20240701	095600	16190780	8610	8610	8610	8610	300
674	20240701	095500	13607780	8610	8610	8610	8610	0
675	20240701	095400	13607780	8610	8610	8610	8610	0
676	20240701	095300	13607780	8610	8610	8610	8610	0
677	20240701	095200	13607780	8610	8610	8610	8610	1
678	20240701	095100	13599170	8600	8600	8600	8600	0
679	20240701	095000	13599170	8600	8600	8600	8600	0
680	20240701	094900	13599170	8600	8600	8600	8600	95
681	20240701	094800	12782170	8600	8600	8600	8600	0
682	20240701	094700	12782170	8600	8600	8600	8600	0
683	20240701	094600	12782170	8600	8600	8600	8600	0
684	20240701	094500	12782170	8600	8600	8600	8600	0
685	20240701	094400	12782170	8600	8600	8600	8600	36
686	20240701	094300	12472570	8580	8580	8580	8580	0
687	20240701	094200	12472570	8580	8580	8580	8580	0
688	20240701	094100	12472570	8580	8580	8580	8580	0
689	20240701	094000	12472570	8580	8580	8580	8580	0
690	20240701	093900	12472570	8580	8580	8580	8580	41
691	20240701	093800	12120790	8580	8590	8590	8580	469
692	20240701	093700	8096320	8600	8600	8600	8600	96
693	20240701	093600	7270720	8600	8610	8610	8600	133
694	20240701	093500	6126390	8620	8620	8620	8620	0
695	20240701	093400	6126390	8620	8620	8620	8620	17
696	20240701	093300	5979850	8620	8620	8620	8620	6
697	20240701	093200	5928130	8630	8630	8630	8630	0
698	20240701	093100	5928130	8630	8630	8630	8630	10
699	20240701	093000	5841830	8630	8630	8630	8630	24
700	20240701	092900	5634710	8630	8630	8630	8630	0
701	20240701	092800	5634710	8630	8630	8630	8630	0
702	20240701	092700	5634710	8630	8630	8630	8630	0
703	20240701	092600	5634710	8630	8670	8670	8630	76
704	20240701	092500	4977430	8670	8670	8670	8670	171
705	20240701	092400	3494860	8670	8670	8670	8670	0
706	20240701	092300	3494860	8670	8670	8670	8670	0
707	20240701	092200	3494860	8670	8680	8680	8670	109
708	20240701	092100	2549210	8690	8690	8690	8690	0
709	20240701	092000	2549210	8690	8690	8690	8690	0
710	20240701	091900	2549210	8690	8690	8690	8690	22
711	20240701	091800	2358030	8710	8710	8710	8710	10
712	20240701	091700	2270930	8710	8710	8710	8710	110
713	20240701	091600	1312830	8710	8710	8710	8710	0
714	20240701	091500	1312830	8710	8710	8710	8710	0
715	20240701	091400	1312830	8710	8710	8710	8710	0
716	20240701	091300	1312830	8710	8710	8710	8710	1
717	20240701	091200	1304120	8710	8710	8710	8710	0
718	20240701	091100	1304120	8710	8710	8710	8710	0
719	20240701	091000	1304120	8710	8710	8710	8710	0
720	20240701	090900	1304120	8710	8710	8710	8710	0
721	20240701	090800	1304120	8710	8710	8710	8710	10
722	20240701	090700	1217020	8710	8710	8710	8710	0
723	20240701	090600	1217020	8710	8710	8710	8710	2
724	20240701	090500	1199600	8680	8690	8690	8680	60
725	20240701	090400	678600	8700	8700	8700	8700	0
726	20240701	090300	678600	8700	8700	8700	8700	0
727	20240701	090200	678600	8700	8700	8700	8700	0
728	20240701	090100	678600	8700	8700	8700	8700	8
729	20240701	090000	609000	8700	8700	8700	8700	70