KissMeData/271830/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210900	132240040	2865	2865	2865	2865	1229
3	20240701	210800	132240040	2865	2865	2865	2865	0
4	20240701	210700	132240040	2865	2865	2865	2865	0
5	20240701	210600	132240040	2865	2865	2865	2865	0
6	20240701	210500	132240040	2865	2865	2865	2865	0
7	20240701	210400	132240040	2865	2865	2865	2865	0
8	20240701	210300	132240040	2865	2865	2865	2865	0
9	20240701	210200	132240040	2865	2865	2865	2865	0
10	20240701	210100	132240040	2865	2865	2865	2865	0
11	20240701	210000	132240040	2865	2865	2865	2865	0
12	20240701	205900	132240040	2865	2865	2865	2865	0
13	20240701	205800	132240040	2865	2865	2865	2865	0
14	20240701	205700	132240040	2865	2865	2865	2865	0
15	20240701	205600	132240040	2865	2865	2865	2865	0
16	20240701	205500	132240040	2865	2865	2865	2865	0
17	20240701	205400	132240040	2865	2865	2865	2865	0
18	20240701	205300	132240040	2865	2865	2865	2865	0
19	20240701	205200	132240040	2865	2865	2865	2865	0
20	20240701	205100	132240040	2865	2865	2865	2865	0
21	20240701	205000	132240040	2865	2865	2865	2865	0
22	20240701	204900	132240040	2865	2865	2865	2865	0
23	20240701	204800	132240040	2865	2865	2865	2865	0
24	20240701	204700	132240040	2865	2865	2865	2865	0
25	20240701	204600	132240040	2865	2865	2865	2865	0
26	20240701	204500	132240040	2865	2865	2865	2865	0
27	20240701	204400	132240040	2865	2865	2865	2865	0
28	20240701	204300	132240040	2865	2865	2865	2865	0
29	20240701	204200	132240040	2865	2865	2865	2865	0
30	20240701	204100	132240040	2865	2865	2865	2865	0
31	20240701	204000	132240040	2865	2865	2865	2865	0
32	20240701	203900	132240040	2865	2865	2865	2865	1229
33	20240701	203800	132240040	2865	2865	2865	2865	0
34	20240701	203700	132240040	2865	2865	2865	2865	0
35	20240701	203600	132240040	2865	2865	2865	2865	0
36	20240701	203500	132240040	2865	2865	2865	2865	0
37	20240701	203400	132240040	2865	2865	2865	2865	0
38	20240701	203300	132240040	2865	2865	2865	2865	0
39	20240701	203200	132240040	2865	2865	2865	2865	0
40	20240701	203100	132240040	2865	2865	2865	2865	0
41	20240701	203000	132240040	2865	2865	2865	2865	0
42	20240701	202900	132240040	2865	2865	2865	2865	0
43	20240701	202800	132240040	2865	2865	2865	2865	0
44	20240701	202700	132240040	2865	2865	2865	2865	0
45	20240701	202600	132240040	2865	2865	2865	2865	0
46	20240701	202500	132240040	2865	2865	2865	2865	0
47	20240701	202400	132240040	2865	2865	2865	2865	0
48	20240701	202300	132240040	2865	2865	2865	2865	0
49	20240701	202200	132240040	2865	2865	2865	2865	0
50	20240701	202100	132240040	2865	2865	2865	2865	0
51	20240701	202000	132240040	2865	2865	2865	2865	0
52	20240701	201900	132240040	2865	2865	2865	2865	0
53	20240701	201800	132240040	2865	2865	2865	2865	0
54	20240701	201700	132240040	2865	2865	2865	2865	0
55	20240701	201600	132240040	2865	2865	2865	2865	0
56	20240701	201500	132240040	2865	2865	2865	2865	0
57	20240701	201400	132240040	2865	2865	2865	2865	0
58	20240701	201300	132240040	2865	2865	2865	2865	0
59	20240701	201200	132240040	2865	2865	2865	2865	0
60	20240701	201100	132240040	2865	2865	2865	2865	0
61	20240701	201000	132240040	2865	2865	2865	2865	0
62	20240701	200900	132240040	2865	2865	2865	2865	1229
63	20240701	200800	132240040	2865	2865	2865	2865	0
64	20240701	200700	132240040	2865	2865	2865	2865	0
65	20240701	200600	132240040	2865	2865	2865	2865	0
66	20240701	200500	132240040	2865	2865	2865	2865	0
67	20240701	200400	132240040	2865	2865	2865	2865	0
68	20240701	200300	132240040	2865	2865	2865	2865	0
69	20240701	200200	132240040	2865	2865	2865	2865	0
70	20240701	200100	132240040	2865	2865	2865	2865	0
71	20240701	200000	132240040	2865	2865	2865	2865	0
72	20240701	195900	132240040	2865	2865	2865	2865	0
73	20240701	195800	132240040	2865	2865	2865	2865	0
74	20240701	195700	132240040	2865	2865	2865	2865	0
75	20240701	195600	132240040	2865	2865	2865	2865	0
76	20240701	195500	132240040	2865	2865	2865	2865	0
77	20240701	195400	132240040	2865	2865	2865	2865	0
78	20240701	195300	132240040	2865	2865	2865	2865	0
79	20240701	195200	132240040	2865	2865	2865	2865	0
80	20240701	195100	132240040	2865	2865	2865	2865	0
81	20240701	195000	132240040	2865	2865	2865	2865	0
82	20240701	194900	132240040	2865	2865	2865	2865	0
83	20240701	194800	132240040	2865	2865	2865	2865	0
84	20240701	194700	132240040	2865	2865	2865	2865	0
85	20240701	194600	132240040	2865	2865	2865	2865	0
86	20240701	194500	132240040	2865	2865	2865	2865	0
87	20240701	194400	132240040	2865	2865	2865	2865	0
88	20240701	194300	132240040	2865	2865	2865	2865	0
89	20240701	194200	132240040	2865	2865	2865	2865	0
90	20240701	194100	132240040	2865	2865	2865	2865	0
91	20240701	194000	132240040	2865	2865	2865	2865	0
92	20240701	193900	132240040	2865	2865	2865	2865	1229
93	20240701	193800	132240040	2865	2865	2865	2865	0
94	20240701	193700	132240040	2865	2865	2865	2865	0
95	20240701	193600	132240040	2865	2865	2865	2865	0
96	20240701	193500	132240040	2865	2865	2865	2865	0
97	20240701	193400	132240040	2865	2865	2865	2865	0
98	20240701	193300	132240040	2865	2865	2865	2865	0
99	20240701	193200	132240040	2865	2865	2865	2865	0
100	20240701	193100	132240040	2865	2865	2865	2865	0
101	20240701	193000	132240040	2865	2865	2865	2865	0
102	20240701	192900	132240040	2865	2865	2865	2865	0
103	20240701	192800	132240040	2865	2865	2865	2865	0
104	20240701	192700	132240040	2865	2865	2865	2865	0
105	20240701	192600	132240040	2865	2865	2865	2865	0
106	20240701	192500	132240040	2865	2865	2865	2865	0
107	20240701	192400	132240040	2865	2865	2865	2865	0
108	20240701	192300	132240040	2865	2865	2865	2865	0
109	20240701	192200	132240040	2865	2865	2865	2865	0
110	20240701	192100	132240040	2865	2865	2865	2865	0
111	20240701	192000	132240040	2865	2865	2865	2865	0
112	20240701	191900	132240040	2865	2865	2865	2865	0
113	20240701	191800	132240040	2865	2865	2865	2865	0
114	20240701	191700	132240040	2865	2865	2865	2865	0
115	20240701	191600	132240040	2865	2865	2865	2865	0
116	20240701	191500	132240040	2865	2865	2865	2865	0
117	20240701	191400	132240040	2865	2865	2865	2865	0
118	20240701	191300	132240040	2865	2865	2865	2865	0
119	20240701	191200	132240040	2865	2865	2865	2865	0
120	20240701	191100	132240040	2865	2865	2865	2865	0
121	20240701	191000	132240040	2865	2865	2865	2865	0
122	20240701	190900	132240040	2865	2865	2865	2865	1229
123	20240701	190800	132240040	2865	2865	2865	2865	0
124	20240701	190700	132240040	2865	2865	2865	2865	0
125	20240701	190600	132240040	2865	2865	2865	2865	0
126	20240701	190500	132240040	2865	2865	2865	2865	0
127	20240701	190400	132240040	2865	2865	2865	2865	0
128	20240701	190300	132240040	2865	2865	2865	2865	0
129	20240701	190200	132240040	2865	2865	2865	2865	0
130	20240701	190100	132240040	2865	2865	2865	2865	0
131	20240701	190000	132240040	2865	2865	2865	2865	0
132	20240701	185900	132240040	2865	2865	2865	2865	0
133	20240701	185800	132240040	2865	2865	2865	2865	0
134	20240701	185700	132240040	2865	2865	2865	2865	0
135	20240701	185600	132240040	2865	2865	2865	2865	0
136	20240701	185500	132240040	2865	2865	2865	2865	0
137	20240701	185400	132240040	2865	2865	2865	2865	0
138	20240701	185300	132240040	2865	2865	2865	2865	0
139	20240701	185200	132240040	2865	2865	2865	2865	0
140	20240701	185100	132240040	2865	2865	2865	2865	0
141	20240701	185000	132240040	2865	2865	2865	2865	0
142	20240701	184900	132240040	2865	2865	2865	2865	0
143	20240701	184800	132240040	2865	2865	2865	2865	0
144	20240701	184700	132240040	2865	2865	2865	2865	0
145	20240701	184600	132240040	2865	2865	2865	2865	0
146	20240701	184500	132240040	2865	2865	2865	2865	0
147	20240701	184400	132240040	2865	2865	2865	2865	0
148	20240701	184300	132240040	2865	2865	2865	2865	0
149	20240701	184200	132240040	2865	2865	2865	2865	0
150	20240701	184100	132240040	2865	2865	2865	2865	0
151	20240701	184000	132240040	2865	2865	2865	2865	0
152	20240701	183900	132240040	2865	2865	2865	2865	1229
153	20240701	183800	132240040	2865	2865	2865	2865	0
154	20240701	183700	132240040	2865	2865	2865	2865	0
155	20240701	183600	132240040	2865	2865	2865	2865	0
156	20240701	183500	132240040	2865	2865	2865	2865	0
157	20240701	183400	132240040	2865	2865	2865	2865	0
158	20240701	183300	132240040	2865	2865	2865	2865	0
159	20240701	183200	132240040	2865	2865	2865	2865	0
160	20240701	183100	132240040	2865	2865	2865	2865	0
161	20240701	183000	132240040	2865	2865	2865	2865	0
162	20240701	182900	132240040	2865	2865	2865	2865	0
163	20240701	182800	132240040	2865	2865	2865	2865	0
164	20240701	182700	132240040	2865	2865	2865	2865	0
165	20240701	182600	132240040	2865	2865	2865	2865	0
166	20240701	182500	132240040	2865	2865	2865	2865	0
167	20240701	182400	132240040	2865	2865	2865	2865	0
168	20240701	182300	132240040	2865	2865	2865	2865	0
169	20240701	182200	132240040	2865	2865	2865	2865	0
170	20240701	182100	132240040	2865	2865	2865	2865	0
171	20240701	182000	132240040	2865	2865	2865	2865	0
172	20240701	181900	132240040	2865	2865	2865	2865	0
173	20240701	181800	132240040	2865	2865	2865	2865	0
174	20240701	181700	132240040	2865	2865	2865	2865	0
175	20240701	181600	132240040	2865	2865	2865	2865	0
176	20240701	181500	132240040	2865	2865	2865	2865	0
177	20240701	181400	132240040	2865	2865	2865	2865	0
178	20240701	181300	132240040	2865	2865	2865	2865	0
179	20240701	181200	132240040	2865	2865	2865	2865	0
180	20240701	181100	132240040	2865	2865	2865	2865	0
181	20240701	181000	132240040	2865	2865	2865	2865	0
182	20240701	180900	132240040	2865	2865	2865	2865	1229
183	20240701	180800	132240040	2865	2865	2865	2865	0
184	20240701	180700	132240040	2865	2865	2865	2865	0
185	20240701	180600	132240040	2865	2865	2865	2865	0
186	20240701	180500	132240040	2865	2865	2865	2865	0
187	20240701	180400	132240040	2865	2865	2865	2865	0
188	20240701	180300	132240040	2865	2865	2865	2865	0
189	20240701	180200	132240040	2865	2865	2865	2865	0
190	20240701	180100	132240040	2865	2865	2865	2865	0
191	20240701	180000	132240040	2865	2865	2865	2865	0
192	20240701	175900	132240040	2865	2865	2865	2865	0
193	20240701	175800	132240040	2865	2865	2865	2865	0
194	20240701	175700	132240040	2865	2865	2865	2865	0
195	20240701	175600	132240040	2865	2865	2865	2865	0
196	20240701	175500	132240040	2865	2865	2865	2865	0
197	20240701	175400	132240040	2865	2865	2865	2865	0
198	20240701	175300	132240040	2865	2865	2865	2865	0
199	20240701	175200	132240040	2865	2865	2865	2865	0
200	20240701	175100	132240040	2865	2865	2865	2865	0
201	20240701	175000	132240040	2865	2865	2865	2865	0
202	20240701	174900	132240040	2865	2865	2865	2865	0
203	20240701	174800	132240040	2865	2865	2865	2865	0
204	20240701	174700	132240040	2865	2865	2865	2865	0
205	20240701	174600	132240040	2865	2865	2865	2865	0
206	20240701	174500	132240040	2865	2865	2865	2865	0
207	20240701	174400	132240040	2865	2865	2865	2865	0
208	20240701	174300	132240040	2865	2865	2865	2865	0
209	20240701	174200	132240040	2865	2865	2865	2865	0
210	20240701	174100	132240040	2865	2865	2865	2865	0
211	20240701	174000	132240040	2865	2865	2865	2865	0
212	20240701	173900	132240040	2865	2865	2865	2865	1229
213	20240701	173800	132240040	2865	2865	2865	2865	0
214	20240701	173700	132240040	2865	2865	2865	2865	0
215	20240701	173600	132240040	2865	2865	2865	2865	0
216	20240701	173500	132240040	2865	2865	2865	2865	0
217	20240701	173400	132240040	2865	2865	2865	2865	0
218	20240701	173300	132240040	2865	2865	2865	2865	0
219	20240701	173200	132240040	2865	2865	2865	2865	0
220	20240701	173100	132240040	2865	2865	2865	2865	0
221	20240701	173000	132240040	2865	2865	2865	2865	0
222	20240701	172900	132240040	2865	2865	2865	2865	0
223	20240701	172800	132240040	2865	2865	2865	2865	0
224	20240701	172700	132240040	2865	2865	2865	2865	0
225	20240701	172600	132240040	2865	2865	2865	2865	0
226	20240701	172500	132240040	2865	2865	2865	2865	0
227	20240701	172400	132240040	2865	2865	2865	2865	0
228	20240701	172300	132240040	2865	2865	2865	2865	0
229	20240701	172200	132240040	2865	2865	2865	2865	0
230	20240701	172100	132240040	2865	2865	2865	2865	0
231	20240701	172000	132240040	2865	2865	2865	2865	0
232	20240701	171900	132240040	2865	2865	2865	2865	0
233	20240701	171800	132240040	2865	2865	2865	2865	0
234	20240701	171700	132240040	2865	2865	2865	2865	0
235	20240701	171600	132240040	2865	2865	2865	2865	0
236	20240701	171500	132240040	2865	2865	2865	2865	0
237	20240701	171400	132240040	2865	2865	2865	2865	0
238	20240701	171300	132240040	2865	2865	2865	2865	0
239	20240701	171200	132240040	2865	2865	2865	2865	0
240	20240701	171100	132240040	2865	2865	2865	2865	0
241	20240701	171000	132240040	2865	2865	2865	2865	0
242	20240701	170900	132240040	2865	2865	2865	2865	1229
243	20240701	170800	132240040	2865	2865	2865	2865	0
244	20240701	170700	132240040	2865	2865	2865	2865	0
245	20240701	170600	132240040	2865	2865	2865	2865	0
246	20240701	170500	132240040	2865	2865	2865	2865	0
247	20240701	170400	132240040	2865	2865	2865	2865	0
248	20240701	170300	132240040	2865	2865	2865	2865	0
249	20240701	170200	132240040	2865	2865	2865	2865	0
250	20240701	170100	132240040	2865	2865	2865	2865	0
251	20240701	170000	132240040	2865	2865	2865	2865	0
252	20240701	165900	132240040	2865	2865	2865	2865	0
253	20240701	165800	132240040	2865	2865	2865	2865	0
254	20240701	165700	132240040	2865	2865	2865	2865	0
255	20240701	165600	132240040	2865	2865	2865	2865	0
256	20240701	165500	132240040	2865	2865	2865	2865	0
257	20240701	165400	132240040	2865	2865	2865	2865	0
258	20240701	165300	132240040	2865	2865	2865	2865	0
259	20240701	165200	132240040	2865	2865	2865	2865	0
260	20240701	165100	132240040	2865	2865	2865	2865	0
261	20240701	165000	132240040	2865	2865	2865	2865	0
262	20240701	164900	132240040	2865	2865	2865	2865	0
263	20240701	164800	132240040	2865	2865	2865	2865	0
264	20240701	164700	132240040	2865	2865	2865	2865	0
265	20240701	164600	132240040	2865	2865	2865	2865	0
266	20240701	164500	132240040	2865	2865	2865	2865	0
267	20240701	164400	132240040	2865	2865	2865	2865	0
268	20240701	164300	132240040	2865	2865	2865	2865	0
269	20240701	164200	132240040	2865	2865	2865	2865	0
270	20240701	164100	132240040	2865	2865	2865	2865	0
271	20240701	164000	132240040	2865	2865	2865	2865	0
272	20240701	163900	132240040	2865	2865	2865	2865	1229
273	20240701	163800	132240040	2865	2865	2865	2865	0
274	20240701	163700	132240040	2865	2865	2865	2865	0
275	20240701	163600	132240040	2865	2865	2865	2865	0
276	20240701	163500	132240040	2865	2865	2865	2865	0
277	20240701	163400	132240040	2865	2865	2865	2865	0
278	20240701	163300	132240040	2865	2865	2865	2865	0
279	20240701	163200	132240040	2865	2865	2865	2865	0
280	20240701	163100	132240040	2865	2865	2865	2865	0
281	20240701	163000	132240040	2865	2865	2865	2865	0
282	20240701	162900	132240040	2865	2865	2865	2865	0
283	20240701	162800	132240040	2865	2865	2865	2865	0
284	20240701	162700	132240040	2865	2865	2865	2865	0
285	20240701	162600	132240040	2865	2865	2865	2865	0
286	20240701	162500	132240040	2865	2865	2865	2865	0
287	20240701	162400	132240040	2865	2865	2865	2865	0
288	20240701	162300	132240040	2865	2865	2865	2865	0
289	20240701	162200	132240040	2865	2865	2865	2865	0
290	20240701	162100	132240040	2865	2865	2865	2865	0
291	20240701	162000	132240040	2865	2865	2865	2865	0
292	20240701	161900	132240040	2865	2865	2865	2865	0
293	20240701	161800	132240040	2865	2865	2865	2865	0
294	20240701	161700	132240040	2865	2865	2865	2865	0
295	20240701	161600	132240040	2865	2865	2865	2865	0
296	20240701	161500	132240040	2865	2865	2865	2865	0
297	20240701	161400	132240040	2865	2865	2865	2865	0
298	20240701	161300	132240040	2865	2865	2865	2865	0
299	20240701	161200	132240040	2865	2865	2865	2865	0
300	20240701	161100	132240040	2865	2865	2865	2865	0
301	20240701	161000	132240040	2865	2865	2865	2865	0
302	20240701	160900	132240040	2865	2865	2865	2865	1229
303	20240701	160800	132240040	2865	2865	2865	2865	0
304	20240701	160700	132240040	2865	2865	2865	2865	0
305	20240701	160600	132240040	2865	2865	2865	2865	0
306	20240701	160500	132240040	2865	2865	2865	2865	0
307	20240701	160400	132240040	2865	2865	2865	2865	0
308	20240701	160300	132240040	2865	2865	2865	2865	0
309	20240701	160200	132240040	2865	2865	2865	2865	0
310	20240701	160100	132240040	2865	2865	2865	2865	0
311	20240701	160000	132240040	2865	2865	2865	2865	0
312	20240701	155900	132240040	2865	2865	2865	2865	0
313	20240701	155800	132240040	2865	2865	2865	2865	0
314	20240701	155700	132240040	2865	2865	2865	2865	0
315	20240701	155600	132240040	2865	2865	2865	2865	0
316	20240701	155500	132240040	2865	2865	2865	2865	0
317	20240701	155400	132240040	2865	2865	2865	2865	0
318	20240701	155300	132240040	2865	2865	2865	2865	0
319	20240701	155200	132240040	2865	2865	2865	2865	0
320	20240701	155100	132240040	2865	2865	2865	2865	0
321	20240701	155000	132240040	2865	2865	2865	2865	0
322	20240701	154900	132240040	2865	2865	2865	2865	0
323	20240701	154800	132240040	2865	2865	2865	2865	0
324	20240701	154700	132240040	2865	2865	2865	2865	0
325	20240701	154600	132240040	2865	2865	2865	2865	0
326	20240701	154500	132240040	2865	2865	2865	2865	0
327	20240701	154400	132240040	2865	2865	2865	2865	0
328	20240701	154300	132240040	2865	2865	2865	2865	0
329	20240701	154200	132240040	2865	2865	2865	2865	0
330	20240701	154100	132240040	2865	2865	2865	2865	0
331	20240701	154000	132240040	2865	2865	2865	2865	0
332	20240701	153900	132240040	2865	2865	2865	2865	1229
333	20240701	153800	132240040	2865	2865	2865	2865	0
334	20240701	153700	132240040	2865	2865	2865	2865	0
335	20240701	153600	132240040	2865	2865	2865	2865	0
336	20240701	153500	132240040	2865	2865	2865	2865	0
337	20240701	153400	132240040	2865	2865	2865	2865	0
338	20240701	153300	132240040	2865	2865	2865	2865	0
339	20240701	153200	132240040	2865	2865	2865	2865	0
340	20240701	153100	132240040	2865	2865	2865	2865	0
341	20240701	153000	132240040	2865	2865	2865	2865	1229
342	20240701	152900	128718955	2870	2870	2870	2870	0
343	20240701	152800	128718955	2870	2870	2870	2870	0
344	20240701	152700	128718955	2870	2870	2870	2870	0
345	20240701	152600	128718955	2870	2870	2870	2870	0
346	20240701	152500	128718955	2870	2870	2870	2870	0
347	20240701	152400	128718955	2870	2870	2870	2870	0
348	20240701	152300	128718955	2870	2870	2870	2870	0
349	20240701	152200	128718955	2870	2870	2870	2870	0
350	20240701	152100	128718955	2870	2870	2870	2870	0
351	20240701	152000	128718955	2870	2870	2870	2870	0
352	20240701	151900	128718955	2870	2870	2870	2870	78
353	20240701	151800	128495095	2870	2870	2870	2870	54
354	20240701	151700	128340115	2875	2875	2875	2875	4
355	20240701	151600	128328615	2875	2875	2875	2875	258
356	20240701	151500	127586865	2870	2870	2870	2870	0
357	20240701	151400	127586865	2870	2870	2870	2870	0
358	20240701	151300	127586865	2870	2870	2870	2870	1269
359	20240701	151200	123944835	2865	2865	2865	2865	311
360	20240701	151100	123053820	2865	2865	2865	2865	200
361	20240701	151000	122480820	2865	2865	2865	2865	170
362	20240701	150900	121993770	2870	2870	2870	2870	309
363	20240701	150800	121106940	2870	2870	2870	2870	804
364	20240701	150700	118799460	2870	2870	2870	2870	80
365	20240701	150600	118569860	2870	2870	2870	2870	80
366	20240701	150500	118340260	2870	2870	2870	2870	0
367	20240701	150400	118340260	2870	2870	2870	2870	0
368	20240701	150300	118340260	2870	2870	2870	2870	20
369	20240701	150200	118282860	2875	2875	2875	2875	0
370	20240701	150100	118282860	2875	2875	2875	2875	0
371	20240701	150000	118282860	2875	2875	2875	2875	0
372	20240701	145900	118282860	2875	2875	2875	2875	0
373	20240701	145800	118282860	2875	2875	2875	2875	0
374	20240701	145700	118282860	2875	2875	2875	2875	0
375	20240701	145600	118282860	2875	2875	2875	2875	0
376	20240701	145500	118282860	2875	2875	2875	2875	178
377	20240701	145400	117771110	2880	2880	2880	2880	0
378	20240701	145300	117771110	2880	2880	2880	2880	0
379	20240701	145200	117771110	2880	2880	2880	2880	80
380	20240701	145100	117540710	2880	2880	2880	2880	0
381	20240701	145000	117540710	2880	2880	2880	2880	100
382	20240701	144900	117252710	2875	2875	2875	2875	0
383	20240701	144800	117252710	2875	2875	2875	2875	0
384	20240701	144700	117252710	2875	2875	2875	2875	0
385	20240701	144600	117252710	2875	2880	2885	2875	1594
386	20240701	144500	112667440	2880	2875	2880	2875	201
387	20240701	144400	112089560	2875	2875	2875	2875	0
388	20240701	144300	112089560	2875	2875	2875	2875	0
389	20240701	144200	112089560	2875	2875	2875	2875	9
390	20240701	144100	112063685	2875	2875	2875	2875	0
391	20240701	144000	112063685	2875	2875	2875	2875	10
392	20240701	143900	112034935	2875	2875	2875	2875	55
393	20240701	143800	111876810	2875	2875	2875	2875	0
394	20240701	143700	111876810	2875	2875	2875	2875	0
395	20240701	143600	111876810	2875	2875	2875	2875	0
396	20240701	143500	111876810	2875	2875	2875	2875	0
397	20240701	143400	111876810	2875	2875	2875	2875	0
398	20240701	143300	111876810	2875	2875	2875	2875	20
399	20240701	143200	111819310	2875	2875	2875	2875	762
400	20240701	143100	109628560	2875	2870	2875	2870	6839
401	20240701	143000	89993775	2870	2870	2870	2870	0
402	20240701	142900	89993775	2870	2870	2870	2870	0
403	20240701	142800	89993775	2870	2870	2870	2870	0
404	20240701	142700	89993775	2870	2870	2870	2870	0
405	20240701	142600	89993775	2870	2870	2870	2870	0
406	20240701	142500	89993775	2870	2870	2870	2870	0
407	20240701	142400	89993775	2870	2870	2870	2870	0
408	20240701	142300	89993775	2870	2870	2870	2870	0
409	20240701	142200	89993775	2870	2870	2870	2870	0
410	20240701	142100	89993775	2870	2870	2870	2870	0
411	20240701	142000	89993775	2870	2870	2870	2870	1
412	20240701	141900	89990905	2870	2870	2870	2870	0
413	20240701	141800	89990905	2870	2870	2870	2870	136
414	20240701	141700	89600585	2870	2870	2870	2870	0
415	20240701	141600	89600585	2870	2870	2870	2870	0
416	20240701	141500	89600585	2870	2870	2870	2870	0
417	20240701	141400	89600585	2870	2870	2870	2870	3
418	20240701	141300	89591975	2865	2865	2865	2865	0
419	20240701	141200	89591975	2865	2865	2865	2865	0
420	20240701	141100	89591975	2865	2865	2865	2865	50
421	20240701	141000	89448725	2865	2865	2865	2865	2
422	20240701	140900	89442995	2870	2870	2870	2870	0
423	20240701	140800	89442995	2870	2870	2870	2870	10
424	20240701	140700	89414295	2865	2865	2865	2865	0
425	20240701	140600	89414295	2865	2865	2865	2865	0
426	20240701	140500	89414295	2865	2865	2865	2865	0
427	20240701	140400	89414295	2865	2865	2865	2860	6774
428	20240701	140300	70020235	2870	2870	2870	2870	1
429	20240701	140200	70017365	2870	2870	2870	2870	364
430	20240701	140100	68972685	2870	2870	2870	2870	0
431	20240701	140000	68972685	2870	2870	2870	2870	0
432	20240701	135900	68972685	2870	2870	2870	2870	0
433	20240701	135800	68972685	2870	2870	2870	2870	0
434	20240701	135700	68972685	2870	2870	2870	2870	50
435	20240701	135600	68829185	2870	2865	2870	2865	2551
436	20240701	135500	61516675	2865	2865	2865	2865	0
437	20240701	135400	61516675	2865	2865	2865	2865	0
438	20240701	135300	61516675	2865	2865	2865	2865	0
439	20240701	135200	61516675	2865	2865	2865	2865	0
440	20240701	135100	61516675	2865	2865	2865	2865	0
441	20240701	135000	61516675	2865	2865	2865	2865	0
442	20240701	134900	61516675	2865	2865	2865	2865	0
443	20240701	134800	61516675	2865	2865	2865	2865	1
444	20240701	134700	61513810	2860	2860	2860	2860	100
445	20240701	134600	61227810	2860	2860	2860	2860	0
446	20240701	134500	61227810	2860	2860	2860	2860	0
447	20240701	134400	61227810	2860	2860	2860	2860	0
448	20240701	134300	61227810	2860	2860	2860	2860	0
449	20240701	134200	61227810	2860	2860	2860	2860	0
450	20240701	134100	61227810	2860	2860	2860	2860	59
451	20240701	134000	61059070	2860	2860	2860	2860	400
452	20240701	133900	59915070	2860	2860	2860	2860	0
453	20240701	133800	59915070	2860	2860	2860	2860	0
454	20240701	133700	59915070	2860	2860	2860	2860	0
455	20240701	133600	59915070	2860	2860	2860	2860	0
456	20240701	133500	59915070	2860	2860	2860	2860	0
457	20240701	133400	59915070	2860	2860	2860	2860	0
458	20240701	133300	59915070	2860	2860	2860	2860	0
459	20240701	133200	59915070	2860	2860	2860	2860	0
460	20240701	133100	59915070	2860	2860	2860	2860	50
461	20240701	133000	59772070	2860	2865	2865	2860	1147
462	20240701	132900	56490120	2865	2865	2865	2865	0
463	20240701	132800	56490120	2865	2865	2865	2865	0
464	20240701	132700	56490120	2865	2865	2865	2865	0
465	20240701	132600	56490120	2865	2865	2865	2865	0
466	20240701	132500	56490120	2865	2865	2865	2865	0
467	20240701	132400	56490120	2865	2865	2865	2865	0
468	20240701	132300	56490120	2865	2865	2865	2865	0
469	20240701	132200	56490120	2865	2865	2865	2865	0
470	20240701	132100	56490120	2865	2865	2865	2865	0
471	20240701	132000	56490120	2865	2865	2865	2865	0
472	20240701	131900	56490120	2865	2865	2865	2865	1
473	20240701	131800	56487255	2865	2865	2865	2865	0
474	20240701	131700	56487255	2865	2865	2865	2865	500
475	20240701	131600	55054755	2865	2865	2865	2865	54
476	20240701	131500	54900045	2865	2865	2865	2865	0
477	20240701	131400	54900045	2865	2865	2865	2865	0
478	20240701	131300	54900045	2865	2865	2865	2865	24
479	20240701	131200	54831285	2870	2870	2870	2870	302
480	20240701	131100	53964545	2865	2865	2865	2865	0
481	20240701	131000	53964545	2865	2865	2865	2865	0
482	20240701	130900	53964545	2865	2865	2865	2865	0
483	20240701	130800	53964545	2865	2865	2865	2865	0
484	20240701	130700	53964545	2865	2865	2865	2865	0
485	20240701	130600	53964545	2865	2865	2865	2865	0
486	20240701	130500	53964545	2865	2865	2865	2865	0
487	20240701	130400	53964545	2865	2865	2865	2865	11
488	20240701	130300	53933030	2865	2865	2865	2865	0
489	20240701	130200	53933030	2865	2865	2865	2865	0
490	20240701	130100	53933030	2865	2865	2865	2865	0
491	20240701	130000	53933030	2865	2865	2865	2865	0
492	20240701	125900	53933030	2865	2865	2865	2865	23
493	20240701	125800	53867135	2865	2865	2865	2865	0
494	20240701	125700	53867135	2865	2865	2865	2865	0
495	20240701	125600	53867135	2865	2865	2865	2865	0
496	20240701	125500	53867135	2865	2865	2865	2865	99
497	20240701	125400	53583500	2865	2865	2865	2865	100
498	20240701	125300	53297000	2860	2860	2860	2860	0
499	20240701	125200	53297000	2860	2860	2860	2860	0
500	20240701	125100	53297000	2860	2860	2860	2860	0
501	20240701	125000	53297000	2860	2860	2860	2860	0
502	20240701	124900	53297000	2860	2860	2860	2860	0
503	20240701	124800	53297000	2860	2860	2860	2860	0
504	20240701	124700	53297000	2860	2860	2860	2860	0
505	20240701	124600	53297000	2860	2860	2860	2860	0
506	20240701	124500	53297000	2860	2860	2860	2860	0
507	20240701	124400	53297000	2860	2860	2860	2860	315
508	20240701	124300	52396100	2860	2860	2860	2860	0
509	20240701	124200	52396100	2860	2860	2860	2860	33
510	20240701	124100	52301720	2860	2860	2860	2860	0
511	20240701	124000	52301720	2860	2860	2860	2860	0
512	20240701	123900	52301720	2860	2860	2860	2860	0
513	20240701	123800	52301720	2860	2860	2860	2860	0
514	20240701	123700	52301720	2860	2860	2860	2860	0
515	20240701	123600	52301720	2860	2860	2860	2860	0
516	20240701	123500	52301720	2860	2860	2860	2860	0
517	20240701	123400	52301720	2860	2860	2860	2860	0
518	20240701	123300	52301720	2860	2860	2860	2860	0
519	20240701	123200	52301720	2860	2860	2860	2860	0
520	20240701	123100	52301720	2860	2860	2860	2860	0
521	20240701	123000	52301720	2860	2860	2860	2860	0
522	20240701	122900	52301720	2860	2860	2860	2860	0
523	20240701	122800	52301720	2860	2860	2860	2860	0
524	20240701	122700	52301720	2860	2860	2860	2860	0
525	20240701	122600	52301720	2860	2860	2860	2860	0
526	20240701	122500	52301720	2860	2860	2860	2860	0
527	20240701	122400	52301720	2860	2860	2860	2860	0
528	20240701	122300	52301720	2860	2860	2860	2860	0
529	20240701	122200	52301720	2860	2860	2860	2860	1
530	20240701	122100	52298860	2865	2865	2865	2865	0
531	20240701	122000	52298860	2865	2865	2865	2865	0
532	20240701	121900	52298860	2865	2865	2865	2865	0
533	20240701	121800	52298860	2865	2865	2865	2865	0
534	20240701	121700	52298860	2865	2865	2865	2865	0
535	20240701	121600	52298860	2865	2865	2865	2865	0
536	20240701	121500	52298860	2865	2865	2865	2865	0
537	20240701	121400	52298860	2865	2865	2865	2865	0
538	20240701	121300	52298860	2865	2865	2865	2865	0
539	20240701	121200	52298860	2865	2865	2865	2865	4
540	20240701	121100	52287400	2865	2865	2865	2865	0
541	20240701	121000	52287400	2865	2865	2865	2865	0
542	20240701	120900	52287400	2865	2865	2865	2865	0
543	20240701	120800	52287400	2865	2865	2865	2865	0
544	20240701	120700	52287400	2865	2865	2865	2865	0
545	20240701	120600	52287400	2865	2865	2865	2865	0
546	20240701	120500	52287400	2865	2865	2865	2865	0
547	20240701	120400	52287400	2865	2865	2865	2865	0
548	20240701	120300	52287400	2865	2865	2865	2865	5
549	20240701	120200	52273075	2865	2865	2865	2865	1
550	20240701	120100	52270210	2860	2860	2860	2860	242
551	20240701	120000	51578090	2860	2860	2860	2860	0
552	20240701	115900	51578090	2860	2860	2860	2860	0
553	20240701	115800	51578090	2860	2860	2860	2860	0
554	20240701	115700	51578090	2860	2860	2860	2860	0
555	20240701	115600	51578090	2860	2860	2860	2860	0
556	20240701	115500	51578090	2860	2860	2860	2860	263
557	20240701	115400	50825910	2855	2855	2855	2855	0
558	20240701	115300	50825910	2855	2855	2855	2855	0
559	20240701	115200	50825910	2855	2855	2855	2855	0
560	20240701	115100	50825910	2855	2855	2855	2855	0
561	20240701	115000	50825910	2855	2855	2855	2855	0
562	20240701	114900	50825910	2855	2855	2855	2855	0
563	20240701	114800	50825910	2855	2855	2855	2855	0
564	20240701	114700	50825910	2855	2855	2855	2855	0
565	20240701	114600	50825910	2855	2855	2855	2855	0
566	20240701	114500	50825910	2855	2855	2855	2855	11
567	20240701	114400	50794505	2860	2860	2860	2860	0
568	20240701	114300	50794505	2860	2860	2860	2860	0
569	20240701	114200	50794505	2860	2860	2860	2860	0
570	20240701	114100	50794505	2860	2860	2860	2860	0
571	20240701	114000	50794505	2860	2860	2860	2860	0
572	20240701	113900	50794505	2860	2860	2860	2860	257
573	20240701	113800	50059485	2865	2865	2865	2865	0
574	20240701	113700	50059485	2865	2865	2865	2865	0
575	20240701	113600	50059485	2865	2865	2865	2865	0
576	20240701	113500	50059485	2865	2865	2865	2865	0
577	20240701	113400	50059485	2865	2865	2865	2865	0
578	20240701	113300	50059485	2865	2865	2865	2865	0
579	20240701	113200	50059485	2865	2865	2865	2865	0
580	20240701	113100	50059485	2865	2865	2865	2865	0
581	20240701	113000	50059485	2865	2865	2865	2865	0
582	20240701	112900	50059485	2865	2865	2865	2865	1
583	20240701	112800	50056620	2860	2860	2860	2860	0
584	20240701	112700	50056620	2860	2860	2860	2860	0
585	20240701	112600	50056620	2860	2860	2860	2860	0
586	20240701	112500	50056620	2860	2860	2860	2860	0
587	20240701	112400	50056620	2860	2860	2860	2860	399
588	20240701	112300	48915480	2860	2860	2860	2860	0
589	20240701	112200	48915480	2860	2860	2860	2860	0
590	20240701	112100	48915480	2860	2860	2860	2860	0
591	20240701	112000	48915480	2860	2860	2860	2860	0
592	20240701	111900	48915480	2860	2860	2860	2860	0
593	20240701	111800	48915480	2860	2860	2860	2860	0
594	20240701	111700	48915480	2860	2860	2860	2860	0
595	20240701	111600	48915480	2860	2860	2860	2860	0
596	20240701	111500	48915480	2860	2860	2860	2860	0
597	20240701	111400	48915480	2860	2860	2860	2860	500
598	20240701	111300	47485480	2860	2860	2860	2860	0
599	20240701	111200	47485480	2860	2860	2860	2860	860
600	20240701	111100	45025880	2860	2860	2860	2860	0
601	20240701	111000	45025880	2860	2860	2860	2860	0
602	20240701	110900	45025880	2860	2860	2860	2860	0
603	20240701	110800	45025880	2860	2860	2860	2860	10
604	20240701	110700	44997280	2865	2865	2865	2865	0
605	20240701	110600	44997280	2865	2865	2865	2865	0
606	20240701	110500	44997280	2865	2865	2865	2865	0
607	20240701	110400	44997280	2865	2865	2865	2865	0
608	20240701	110300	44997280	2865	2865	2865	2865	9
609	20240701	110200	44971495	2865	2865	2865	2865	0
610	20240701	110100	44971495	2865	2865	2865	2865	0
611	20240701	110000	44971495	2865	2865	2865	2865	1
612	20240701	105900	44968630	2865	2865	2865	2865	0
613	20240701	105800	44968630	2865	2865	2865	2865	1
614	20240701	105700	44965765	2855	2855	2855	2855	1
615	20240701	105600	44962910	2855	2855	2855	2855	0
616	20240701	105500	44962910	2855	2855	2855	2855	1
617	20240701	105400	44960055	2855	2855	2855	2855	0
618	20240701	105300	44960055	2855	2855	2855	2855	0
619	20240701	105200	44960055	2855	2855	2855	2855	0
620	20240701	105100	44960055	2855	2855	2855	2855	0
621	20240701	105000	44960055	2855	2855	2855	2855	0
622	20240701	104900	44960055	2855	2855	2855	2855	0
623	20240701	104800	44960055	2855	2860	2860	2855	500
624	20240701	104700	43532530	2860	2860	2860	2860	0
625	20240701	104600	43532530	2860	2860	2860	2860	0
626	20240701	104500	43532530	2860	2860	2860	2860	378
627	20240701	104400	42451450	2860	2860	2860	2860	0
628	20240701	104300	42451450	2860	2860	2860	2860	129
629	20240701	104200	42082510	2860	2860	2860	2860	20
630	20240701	104100	42025310	2860	2860	2860	2860	0
631	20240701	104000	42025310	2860	2860	2860	2860	0
632	20240701	103900	42025310	2860	2860	2860	2860	1
633	20240701	103800	42022450	2855	2855	2855	2855	0
634	20240701	103700	42022450	2855	2855	2855	2855	0
635	20240701	103600	42022450	2855	2855	2855	2855	1410
636	20240701	103500	37996900	2855	2855	2855	2855	8
637	20240701	103400	37974060	2855	2855	2855	2855	0
638	20240701	103300	37974060	2855	2855	2855	2855	0
639	20240701	103200	37974060	2855	2860	2860	2855	4
640	20240701	103100	37962635	2855	2855	2855	2855	0
641	20240701	103000	37962635	2855	2855	2855	2855	0
642	20240701	102900	37962635	2855	2855	2855	2855	0
643	20240701	102800	37962635	2855	2855	2855	2855	0
644	20240701	102700	37962635	2855	2855	2855	2855	0
645	20240701	102600	37962635	2855	2855	2855	2855	0
646	20240701	102500	37962635	2855	2855	2855	2855	300
647	20240701	102400	37106135	2875	2875	2875	2875	1
648	20240701	102300	37103260	2875	2875	2875	2875	0
649	20240701	102200	37103260	2875	2875	2875	2875	1
650	20240701	102100	37100385	2875	2875	2875	2875	0
651	20240701	102000	37100385	2875	2875	2875	2875	9
652	20240701	101900	37074510	2875	2875	2875	2875	500
653	20240701	101800	35637010	2875	2875	2875	2875	2000
654	20240701	101700	29887010	2875	2875	2875	2875	6
655	20240701	101600	29869760	2875	2875	2875	2875	0
656	20240701	101500	29869760	2875	2875	2875	2875	310
657	20240701	101400	28978510	2875	2875	2875	2875	1
658	20240701	101300	28975635	2875	2875	2875	2875	0
659	20240701	101200	28975635	2875	2875	2875	2875	0
660	20240701	101100	28975635	2875	2875	2875	2875	1
661	20240701	101000	28972760	2850	2850	2850	2850	0
662	20240701	100900	28972760	2850	2850	2850	2850	0
663	20240701	100800	28972760	2850	2850	2850	2850	0
664	20240701	100700	28972760	2850	2850	2850	2850	0
665	20240701	100600	28972760	2850	2850	2850	2850	0
666	20240701	100500	28972760	2850	2850	2850	2850	0
667	20240701	100400	28972760	2850	2850	2850	2850	1
668	20240701	100300	28969910	2850	2850	2850	2850	0
669	20240701	100200	28969910	2850	2850	2850	2850	0
670	20240701	100100	28969910	2850	2850	2850	2850	0
671	20240701	100000	28969910	2850	2850	2850	2850	0
672	20240701	095900	28969910	2850	2850	2850	2850	45
673	20240701	095800	28841660	2870	2870	2870	2870	0
674	20240701	095700	28841660	2870	2870	2870	2870	670
675	20240701	095600	26918760	2870	2870	2870	2870	1
676	20240701	095500	26915890	2855	2855	2855	2855	7
677	20240701	095400	26895905	2855	2855	2855	2855	30
678	20240701	095300	26810255	2850	2850	2850	2850	0
679	20240701	095200	26810255	2850	2845	2850	2845	548
680	20240701	095100	25250310	2845	2845	2845	2845	110
681	20240701	095000	24937360	2845	2845	2845	2845	0
682	20240701	094900	24937360	2845	2845	2845	2845	0
683	20240701	094800	24937360	2845	2845	2845	2845	10
684	20240701	094700	24908910	2840	2840	2840	2840	0
685	20240701	094600	24908910	2840	2840	2840	2840	0
686	20240701	094500	24908910	2840	2845	2845	2840	140
687	20240701	094400	24511285	2840	2840	2840	2840	0
688	20240701	094300	24511285	2840	2840	2840	2840	0
689	20240701	094200	24511285	2840	2845	2845	2840	60
690	20240701	094100	24340870	2850	2850	2850	2850	1000
691	20240701	094000	21490870	2840	2840	2840	2840	0
692	20240701	093900	21490870	2840	2850	2850	2840	894
693	20240701	093800	18948845	2845	2845	2845	2845	1000
694	20240701	093700	16103845	2840	2840	2840	2840	0
695	20240701	093600	16103845	2840	2840	2840	2840	0
696	20240701	093500	16103845	2840	2845	2845	2840	44
697	20240701	093400	15978760	2850	2850	2850	2850	550
698	20240701	093300	14411260	2855	2855	2855	2855	515
699	20240701	093200	12940935	2870	2870	2870	2870	2
700	20240701	093100	12935195	2860	2860	2860	2860	0
701	20240701	093000	12935195	2860	2870	2870	2860	790
702	20240701	092900	10675785	2865	2865	2865	2865	2
703	20240701	092800	10670055	2860	2860	2860	2860	0
704	20240701	092700	10670055	2860	2860	2860	2860	0
705	20240701	092600	10670055	2860	2860	2860	2860	0
706	20240701	092500	10670055	2860	2860	2860	2860	11
707	20240701	092400	10638595	2860	2865	2865	2860	402
708	20240701	092300	9488625	2860	2860	2860	2860	0
709	20240701	092200	9488625	2860	2860	2860	2860	0
710	20240701	092100	9488625	2860	2860	2860	2860	193
711	20240701	092000	8936645	2875	2875	2875	2875	0
712	20240701	091900	8936645	2875	2875	2875	2875	0
713	20240701	091800	8936645	2875	2875	2875	2875	0
714	20240701	091700	8936645	2875	2875	2875	2875	1
715	20240701	091600	8933770	2875	2875	2875	2875	4
716	20240701	091500	8922270	2860	2860	2860	2860	0
717	20240701	091400	8922270	2860	2860	2860	2860	0
718	20240701	091300	8922270	2860	2860	2860	2860	0
719	20240701	091200	8922270	2860	2860	2860	2860	0
720	20240701	091100	8922270	2860	2870	2870	2860	151
721	20240701	091000	8489860	2875	2875	2875	2875	0
722	20240701	090900	8489860	2875	2875	2875	2875	0
723	20240701	090800	8489860	2875	2875	2875	2875	0
724	20240701	090700	8489860	2875	2875	2875	2875	0
725	20240701	090600	8489860	2875	2875	2875	2875	0
726	20240701	090500	8489860	2875	2875	2875	2875	0
727	20240701	090400	8489860	2875	2875	2875	2875	700
728	20240701	090300	6477360	2875	2875	2875	2875	1001
729	20240701	090200	3599485	2860	2860	2860	2860	0
730	20240701	090100	3599485	2860	2860	2860	2860	1010
731	20240701	090000	710885	2860	2865	2865	2860	198