KissMeData/311390/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212000	44676970	5660	5660	5660	5660	850
3	20240702	211900	44676970	5660	5660	5660	5660	0
4	20240702	211800	44676970	5660	5660	5660	5660	0
5	20240702	211700	44676970	5660	5660	5660	5660	0
6	20240702	211600	44676970	5660	5660	5660	5660	0
7	20240702	211500	44676970	5660	5660	5660	5660	0
8	20240702	211400	44676970	5660	5660	5660	5660	0
9	20240702	211300	44676970	5660	5660	5660	5660	0
10	20240702	211200	44676970	5660	5660	5660	5660	0
11	20240702	211100	44676970	5660	5660	5660	5660	0
12	20240702	211000	44676970	5660	5660	5660	5660	0
13	20240702	210900	44676970	5660	5660	5660	5660	0
14	20240702	210800	44676970	5660	5660	5660	5660	0
15	20240702	210700	44676970	5660	5660	5660	5660	0
16	20240702	210600	44676970	5660	5660	5660	5660	0
17	20240702	210500	44676970	5660	5660	5660	5660	0
18	20240702	210400	44676970	5660	5660	5660	5660	0
19	20240702	210300	44676970	5660	5660	5660	5660	0
20	20240702	210200	44676970	5660	5660	5660	5660	0
21	20240702	210100	44676970	5660	5660	5660	5660	0
22	20240702	210000	44676970	5660	5660	5660	5660	0
23	20240702	205900	44676970	5660	5660	5660	5660	0
24	20240702	205800	44676970	5660	5660	5660	5660	0
25	20240702	205700	44676970	5660	5660	5660	5660	0
26	20240702	205600	44676970	5660	5660	5660	5660	0
27	20240702	205500	44676970	5660	5660	5660	5660	0
28	20240702	205400	44676970	5660	5660	5660	5660	0
29	20240702	205300	44676970	5660	5660	5660	5660	0
30	20240702	205200	44676970	5660	5660	5660	5660	0
31	20240702	205100	44676970	5660	5660	5660	5660	0
32	20240702	205000	44676970	5660	5660	5660	5660	850
33	20240702	204900	44676970	5660	5660	5660	5660	0
34	20240702	204800	44676970	5660	5660	5660	5660	0
35	20240702	204700	44676970	5660	5660	5660	5660	0
36	20240702	204600	44676970	5660	5660	5660	5660	0
37	20240702	204500	44676970	5660	5660	5660	5660	0
38	20240702	204400	44676970	5660	5660	5660	5660	0
39	20240702	204300	44676970	5660	5660	5660	5660	0
40	20240702	204200	44676970	5660	5660	5660	5660	0
41	20240702	204100	44676970	5660	5660	5660	5660	0
42	20240702	204000	44676970	5660	5660	5660	5660	0
43	20240702	203900	44676970	5660	5660	5660	5660	0
44	20240702	203800	44676970	5660	5660	5660	5660	0
45	20240702	203700	44676970	5660	5660	5660	5660	0
46	20240702	203600	44676970	5660	5660	5660	5660	0
47	20240702	203500	44676970	5660	5660	5660	5660	0
48	20240702	203400	44676970	5660	5660	5660	5660	0
49	20240702	203300	44676970	5660	5660	5660	5660	0
50	20240702	203200	44676970	5660	5660	5660	5660	0
51	20240702	203100	44676970	5660	5660	5660	5660	0
52	20240702	203000	44676970	5660	5660	5660	5660	0
53	20240702	202900	44676970	5660	5660	5660	5660	0
54	20240702	202800	44676970	5660	5660	5660	5660	0
55	20240702	202700	44676970	5660	5660	5660	5660	0
56	20240702	202600	44676970	5660	5660	5660	5660	0
57	20240702	202500	44676970	5660	5660	5660	5660	0
58	20240702	202400	44676970	5660	5660	5660	5660	0
59	20240702	202300	44676970	5660	5660	5660	5660	0
60	20240702	202200	44676970	5660	5660	5660	5660	0
61	20240702	202100	44676970	5660	5660	5660	5660	0
62	20240702	202000	44676970	5660	5660	5660	5660	850
63	20240702	201900	44676970	5660	5660	5660	5660	0
64	20240702	201800	44676970	5660	5660	5660	5660	0
65	20240702	201700	44676970	5660	5660	5660	5660	0
66	20240702	201600	44676970	5660	5660	5660	5660	0
67	20240702	201500	44676970	5660	5660	5660	5660	0
68	20240702	201400	44676970	5660	5660	5660	5660	0
69	20240702	201300	44676970	5660	5660	5660	5660	0
70	20240702	201200	44676970	5660	5660	5660	5660	0
71	20240702	201100	44676970	5660	5660	5660	5660	0
72	20240702	201000	44676970	5660	5660	5660	5660	0
73	20240702	200900	44676970	5660	5660	5660	5660	0
74	20240702	200800	44676970	5660	5660	5660	5660	0
75	20240702	200700	44676970	5660	5660	5660	5660	0
76	20240702	200600	44676970	5660	5660	5660	5660	0
77	20240702	200500	44676970	5660	5660	5660	5660	0
78	20240702	200400	44676970	5660	5660	5660	5660	0
79	20240702	200300	44676970	5660	5660	5660	5660	0
80	20240702	200200	44676970	5660	5660	5660	5660	0
81	20240702	200100	44676970	5660	5660	5660	5660	0
82	20240702	200000	44676970	5660	5660	5660	5660	0
83	20240702	195900	44676970	5660	5660	5660	5660	0
84	20240702	195800	44676970	5660	5660	5660	5660	0
85	20240702	195700	44676970	5660	5660	5660	5660	0
86	20240702	195600	44676970	5660	5660	5660	5660	0
87	20240702	195500	44676970	5660	5660	5660	5660	0
88	20240702	195400	44676970	5660	5660	5660	5660	0
89	20240702	195300	44676970	5660	5660	5660	5660	0
90	20240702	195200	44676970	5660	5660	5660	5660	0
91	20240702	195100	44676970	5660	5660	5660	5660	0
92	20240702	195000	44676970	5660	5660	5660	5660	850
93	20240702	194900	44676970	5660	5660	5660	5660	0
94	20240702	194800	44676970	5660	5660	5660	5660	0
95	20240702	194700	44676970	5660	5660	5660	5660	0
96	20240702	194600	44676970	5660	5660	5660	5660	0
97	20240702	194500	44676970	5660	5660	5660	5660	0
98	20240702	194400	44676970	5660	5660	5660	5660	0
99	20240702	194300	44676970	5660	5660	5660	5660	0
100	20240702	194200	44676970	5660	5660	5660	5660	0
101	20240702	194100	44676970	5660	5660	5660	5660	0
102	20240702	194000	44676970	5660	5660	5660	5660	0
103	20240702	193900	44676970	5660	5660	5660	5660	0
104	20240702	193800	44676970	5660	5660	5660	5660	0
105	20240702	193700	44676970	5660	5660	5660	5660	0
106	20240702	193600	44676970	5660	5660	5660	5660	0
107	20240702	193500	44676970	5660	5660	5660	5660	0
108	20240702	193400	44676970	5660	5660	5660	5660	0
109	20240702	193300	44676970	5660	5660	5660	5660	0
110	20240702	193200	44676970	5660	5660	5660	5660	0
111	20240702	193100	44676970	5660	5660	5660	5660	0
112	20240702	193000	44676970	5660	5660	5660	5660	0
113	20240702	192900	44676970	5660	5660	5660	5660	0
114	20240702	192800	44676970	5660	5660	5660	5660	0
115	20240702	192700	44676970	5660	5660	5660	5660	0
116	20240702	192600	44676970	5660	5660	5660	5660	0
117	20240702	192500	44676970	5660	5660	5660	5660	0
118	20240702	192400	44676970	5660	5660	5660	5660	0
119	20240702	192300	44676970	5660	5660	5660	5660	0
120	20240702	192200	44676970	5660	5660	5660	5660	0
121	20240702	192100	44676970	5660	5660	5660	5660	0
122	20240702	192000	44676970	5660	5660	5660	5660	850
123	20240702	191900	44676970	5660	5660	5660	5660	0
124	20240702	191800	44676970	5660	5660	5660	5660	0
125	20240702	191700	44676970	5660	5660	5660	5660	0
126	20240702	191600	44676970	5660	5660	5660	5660	0
127	20240702	191500	44676970	5660	5660	5660	5660	0
128	20240702	191400	44676970	5660	5660	5660	5660	0
129	20240702	191300	44676970	5660	5660	5660	5660	0
130	20240702	191200	44676970	5660	5660	5660	5660	0
131	20240702	191100	44676970	5660	5660	5660	5660	0
132	20240702	191000	44676970	5660	5660	5660	5660	0
133	20240702	190900	44676970	5660	5660	5660	5660	0
134	20240702	190800	44676970	5660	5660	5660	5660	0
135	20240702	190700	44676970	5660	5660	5660	5660	0
136	20240702	190600	44676970	5660	5660	5660	5660	0
137	20240702	190500	44676970	5660	5660	5660	5660	0
138	20240702	190400	44676970	5660	5660	5660	5660	0
139	20240702	190300	44676970	5660	5660	5660	5660	0
140	20240702	190200	44676970	5660	5660	5660	5660	0
141	20240702	190100	44676970	5660	5660	5660	5660	0
142	20240702	190000	44676970	5660	5660	5660	5660	0
143	20240702	185900	44676970	5660	5660	5660	5660	0
144	20240702	185800	44676970	5660	5660	5660	5660	0
145	20240702	185700	44676970	5660	5660	5660	5660	0
146	20240702	185600	44676970	5660	5660	5660	5660	0
147	20240702	185500	44676970	5660	5660	5660	5660	0
148	20240702	185400	44676970	5660	5660	5660	5660	0
149	20240702	185300	44676970	5660	5660	5660	5660	0
150	20240702	185200	44676970	5660	5660	5660	5660	0
151	20240702	185100	44676970	5660	5660	5660	5660	0
152	20240702	185000	44676970	5660	5660	5660	5660	850
153	20240702	184900	44676970	5660	5660	5660	5660	0
154	20240702	184800	44676970	5660	5660	5660	5660	0
155	20240702	184700	44676970	5660	5660	5660	5660	0
156	20240702	184600	44676970	5660	5660	5660	5660	0
157	20240702	184500	44676970	5660	5660	5660	5660	0
158	20240702	184400	44676970	5660	5660	5660	5660	0
159	20240702	184300	44676970	5660	5660	5660	5660	0
160	20240702	184200	44676970	5660	5660	5660	5660	0
161	20240702	184100	44676970	5660	5660	5660	5660	0
162	20240702	184000	44676970	5660	5660	5660	5660	0
163	20240702	183900	44676970	5660	5660	5660	5660	0
164	20240702	183800	44676970	5660	5660	5660	5660	0
165	20240702	183700	44676970	5660	5660	5660	5660	0
166	20240702	183600	44676970	5660	5660	5660	5660	0
167	20240702	183500	44676970	5660	5660	5660	5660	0
168	20240702	183400	44676970	5660	5660	5660	5660	0
169	20240702	183300	44676970	5660	5660	5660	5660	0
170	20240702	183200	44676970	5660	5660	5660	5660	0
171	20240702	183100	44676970	5660	5660	5660	5660	0
172	20240702	183000	44676970	5660	5660	5660	5660	0
173	20240702	182900	44676970	5660	5660	5660	5660	0
174	20240702	182800	44676970	5660	5660	5660	5660	0
175	20240702	182700	44676970	5660	5660	5660	5660	0
176	20240702	182600	44676970	5660	5660	5660	5660	0
177	20240702	182500	44676970	5660	5660	5660	5660	0
178	20240702	182400	44676970	5660	5660	5660	5660	0
179	20240702	182300	44676970	5660	5660	5660	5660	0
180	20240702	182200	44676970	5660	5660	5660	5660	0
181	20240702	182100	44676970	5660	5660	5660	5660	0
182	20240702	182000	44676970	5660	5660	5660	5660	850
183	20240702	181900	44676970	5660	5660	5660	5660	0
184	20240702	181800	44676970	5660	5660	5660	5660	0
185	20240702	181700	44676970	5660	5660	5660	5660	0
186	20240702	181600	44676970	5660	5660	5660	5660	0
187	20240702	181500	44676970	5660	5660	5660	5660	0
188	20240702	181400	44676970	5660	5660	5660	5660	0
189	20240702	181300	44676970	5660	5660	5660	5660	0
190	20240702	181200	44676970	5660	5660	5660	5660	0
191	20240702	181100	44676970	5660	5660	5660	5660	0
192	20240702	181000	44676970	5660	5660	5660	5660	0
193	20240702	180900	44676970	5660	5660	5660	5660	0
194	20240702	180800	44676970	5660	5660	5660	5660	0
195	20240702	180700	44676970	5660	5660	5660	5660	0
196	20240702	180600	44676970	5660	5660	5660	5660	0
197	20240702	180500	44676970	5660	5660	5660	5660	0
198	20240702	180400	44676970	5660	5660	5660	5660	0
199	20240702	180300	44676970	5660	5660	5660	5660	0
200	20240702	180200	44676970	5660	5660	5660	5660	0
201	20240702	180100	44676970	5660	5660	5660	5660	0
202	20240702	180000	44676970	5660	5660	5660	5660	0
203	20240702	175900	44676970	5660	5660	5660	5660	0
204	20240702	175800	44676970	5660	5660	5660	5660	0
205	20240702	175700	44676970	5660	5660	5660	5660	0
206	20240702	175600	44676970	5660	5660	5660	5660	0
207	20240702	175500	44676970	5660	5660	5660	5660	0
208	20240702	175400	44676970	5660	5660	5660	5660	0
209	20240702	175300	44676970	5660	5660	5660	5660	0
210	20240702	175200	44676970	5660	5660	5660	5660	0
211	20240702	175100	44676970	5660	5660	5660	5660	0
212	20240702	175000	44676970	5660	5660	5660	5660	850
213	20240702	174900	44676970	5660	5660	5660	5660	0
214	20240702	174800	44676970	5660	5660	5660	5660	0
215	20240702	174700	44676970	5660	5660	5660	5660	0
216	20240702	174600	44676970	5660	5660	5660	5660	0
217	20240702	174500	44676970	5660	5660	5660	5660	0
218	20240702	174400	44676970	5660	5660	5660	5660	0
219	20240702	174300	44676970	5660	5660	5660	5660	0
220	20240702	174200	44676970	5660	5660	5660	5660	0
221	20240702	174100	44676970	5660	5660	5660	5660	0
222	20240702	174000	44676970	5660	5660	5660	5660	0
223	20240702	173900	44676970	5660	5660	5660	5660	0
224	20240702	173800	44676970	5660	5660	5660	5660	0
225	20240702	173700	44676970	5660	5660	5660	5660	0
226	20240702	173600	44676970	5660	5660	5660	5660	0
227	20240702	173500	44676970	5660	5660	5660	5660	0
228	20240702	173400	44676970	5660	5660	5660	5660	0
229	20240702	173300	44676970	5660	5660	5660	5660	0
230	20240702	173200	44676970	5660	5660	5660	5660	0
231	20240702	173100	44676970	5660	5660	5660	5660	0
232	20240702	173000	44676970	5660	5660	5660	5660	0
233	20240702	172900	44676970	5660	5660	5660	5660	0
234	20240702	172800	44676970	5660	5660	5660	5660	0
235	20240702	172700	44676970	5660	5660	5660	5660	0
236	20240702	172600	44676970	5660	5660	5660	5660	0
237	20240702	172500	44676970	5660	5660	5660	5660	0
238	20240702	172400	44676970	5660	5660	5660	5660	0
239	20240702	172300	44676970	5660	5660	5660	5660	0
240	20240702	172200	44676970	5660	5660	5660	5660	0
241	20240702	172100	44676970	5660	5660	5660	5660	0
242	20240702	172000	44676970	5660	5660	5660	5660	850
243	20240702	171900	44676970	5660	5660	5660	5660	0
244	20240702	171800	44676970	5660	5660	5660	5660	0
245	20240702	171700	44676970	5660	5660	5660	5660	0
246	20240702	171600	44676970	5660	5660	5660	5660	0
247	20240702	171500	44676970	5660	5660	5660	5660	0
248	20240702	171400	44676970	5660	5660	5660	5660	0
249	20240702	171300	44676970	5660	5660	5660	5660	0
250	20240702	171200	44676970	5660	5660	5660	5660	0
251	20240702	171100	44676970	5660	5660	5660	5660	0
252	20240702	171000	44676970	5660	5660	5660	5660	0
253	20240702	170900	44676970	5660	5660	5660	5660	0
254	20240702	170800	44676970	5660	5660	5660	5660	0
255	20240702	170700	44676970	5660	5660	5660	5660	0
256	20240702	170600	44676970	5660	5660	5660	5660	0
257	20240702	170500	44676970	5660	5660	5660	5660	0
258	20240702	170400	44676970	5660	5660	5660	5660	0
259	20240702	170300	44676970	5660	5660	5660	5660	0
260	20240702	170200	44676970	5660	5660	5660	5660	0
261	20240702	170100	44676970	5660	5660	5660	5660	0
262	20240702	170000	44676970	5660	5660	5660	5660	0
263	20240702	165900	44676970	5660	5660	5660	5660	0
264	20240702	165800	44676970	5660	5660	5660	5660	0
265	20240702	165700	44676970	5660	5660	5660	5660	0
266	20240702	165600	44676970	5660	5660	5660	5660	0
267	20240702	165500	44676970	5660	5660	5660	5660	0
268	20240702	165400	44676970	5660	5660	5660	5660	0
269	20240702	165300	44676970	5660	5660	5660	5660	0
270	20240702	165200	44676970	5660	5660	5660	5660	0
271	20240702	165100	44676970	5660	5660	5660	5660	0
272	20240702	165000	44676970	5660	5660	5660	5660	850
273	20240702	164900	44676970	5660	5660	5660	5660	0
274	20240702	164800	44676970	5660	5660	5660	5660	0
275	20240702	164700	44676970	5660	5660	5660	5660	0
276	20240702	164600	44676970	5660	5660	5660	5660	0
277	20240702	164500	44676970	5660	5660	5660	5660	0
278	20240702	164400	44676970	5660	5660	5660	5660	0
279	20240702	164300	44676970	5660	5660	5660	5660	0
280	20240702	164200	44676970	5660	5660	5660	5660	0
281	20240702	164100	44676970	5660	5660	5660	5660	0
282	20240702	164000	44676970	5660	5660	5660	5660	0
283	20240702	163900	44676970	5660	5660	5660	5660	0
284	20240702	163800	44676970	5660	5660	5660	5660	0
285	20240702	163700	44676970	5660	5660	5660	5660	0
286	20240702	163600	44676970	5660	5660	5660	5660	0
287	20240702	163500	44676970	5660	5660	5660	5660	0
288	20240702	163400	44676970	5660	5660	5660	5660	0
289	20240702	163300	44676970	5660	5660	5660	5660	0
290	20240702	163200	44676970	5660	5660	5660	5660	0
291	20240702	163100	44676970	5660	5660	5660	5660	0
292	20240702	163000	44676970	5660	5660	5660	5660	0
293	20240702	162900	44676970	5660	5660	5660	5660	0
294	20240702	162800	44676970	5660	5660	5660	5660	0
295	20240702	162700	44676970	5660	5660	5660	5660	0
296	20240702	162600	44676970	5660	5660	5660	5660	0
297	20240702	162500	44676970	5660	5660	5660	5660	0
298	20240702	162400	44676970	5660	5660	5660	5660	0
299	20240702	162300	44676970	5660	5660	5660	5660	0
300	20240702	162200	44676970	5660	5660	5660	5660	0
301	20240702	162100	44676970	5660	5660	5660	5660	0
302	20240702	162000	44676970	5660	5660	5660	5660	850
303	20240702	161900	44676970	5660	5660	5660	5660	0
304	20240702	161800	44676970	5660	5660	5660	5660	0
305	20240702	161700	44676970	5660	5660	5660	5660	0
306	20240702	161600	44676970	5660	5660	5660	5660	0
307	20240702	161500	44676970	5660	5660	5660	5660	0
308	20240702	161400	44676970	5660	5660	5660	5660	0
309	20240702	161300	44676970	5660	5660	5660	5660	0
310	20240702	161200	44676970	5660	5660	5660	5660	0
311	20240702	161100	44676970	5660	5660	5660	5660	0
312	20240702	161000	44676970	5660	5660	5660	5660	0
313	20240702	160900	44676970	5660	5660	5660	5660	0
314	20240702	160800	44676970	5660	5660	5660	5660	0
315	20240702	160700	44676970	5660	5660	5660	5660	0
316	20240702	160600	44676970	5660	5660	5660	5660	0
317	20240702	160500	44676970	5660	5660	5660	5660	0
318	20240702	160400	44676970	5660	5660	5660	5660	0
319	20240702	160300	44676970	5660	5660	5660	5660	0
320	20240702	160200	44676970	5660	5660	5660	5660	0
321	20240702	160100	44676970	5660	5660	5660	5660	0
322	20240702	160000	44676970	5660	5660	5660	5660	0
323	20240702	155900	44676970	5660	5660	5660	5660	0
324	20240702	155800	44676970	5660	5660	5660	5660	0
325	20240702	155700	44676970	5660	5660	5660	5660	0
326	20240702	155600	44676970	5660	5660	5660	5660	0
327	20240702	155500	44676970	5660	5660	5660	5660	0
328	20240702	155400	44676970	5660	5660	5660	5660	0
329	20240702	155300	44676970	5660	5660	5660	5660	0
330	20240702	155200	44676970	5660	5660	5660	5660	0
331	20240702	155100	44676970	5660	5660	5660	5660	0
332	20240702	155000	44676970	5660	5660	5660	5660	850
333	20240702	154900	44676970	5660	5660	5660	5660	0
334	20240702	154800	44676970	5660	5660	5660	5660	0
335	20240702	154700	44676970	5660	5660	5660	5660	0
336	20240702	154600	44676970	5660	5660	5660	5660	0
337	20240702	154500	44676970	5660	5660	5660	5660	0
338	20240702	154400	44676970	5660	5660	5660	5660	0
339	20240702	154300	44676970	5660	5660	5660	5660	0
340	20240702	154200	44676970	5660	5660	5660	5660	0
341	20240702	154100	44676970	5660	5660	5660	5660	0
342	20240702	154000	44676970	5660	5660	5660	5660	0
343	20240702	153900	44676970	5660	5660	5660	5660	0
344	20240702	153800	44676970	5660	5660	5660	5660	0
345	20240702	153700	44676970	5660	5660	5660	5660	0
346	20240702	153600	44676970	5660	5660	5660	5660	0
347	20240702	153500	44676970	5660	5660	5660	5660	0
348	20240702	153400	44676970	5660	5660	5660	5660	0
349	20240702	153300	44676970	5660	5660	5660	5660	0
350	20240702	153200	44676970	5660	5660	5660	5660	0
351	20240702	153100	44676970	5660	5660	5660	5660	0
352	20240702	153000	44676970	5660	5660	5660	5660	850
353	20240702	152900	39865970	5620	5620	5620	5620	0
354	20240702	152800	39865970	5620	5620	5620	5620	0
355	20240702	152700	39865970	5620	5620	5620	5620	0
356	20240702	152600	39865970	5620	5620	5620	5620	0
357	20240702	152500	39865970	5620	5620	5620	5620	0
358	20240702	152400	39865970	5620	5620	5620	5620	0
359	20240702	152300	39865970	5620	5620	5620	5620	0
360	20240702	152200	39865970	5620	5620	5620	5620	0
361	20240702	152100	39865970	5620	5620	5620	5620	0
362	20240702	152000	39865970	5620	5620	5620	5620	0
363	20240702	151900	39865970	5620	5620	5620	5620	0
364	20240702	151800	39865970	5620	5620	5620	5620	30
365	20240702	151700	39697370	5620	5620	5620	5620	0
366	20240702	151600	39697370	5620	5620	5620	5620	4
367	20240702	151500	39674890	5620	5620	5620	5620	0
368	20240702	151400	39674890	5620	5620	5620	5620	0
369	20240702	151300	39674890	5620	5620	5620	5620	0
370	20240702	151200	39674890	5620	5620	5620	5620	0
371	20240702	151100	39674890	5620	5620	5620	5620	0
372	20240702	151000	39674890	5620	5620	5620	5620	0
373	20240702	150900	39674890	5620	5620	5620	5620	0
374	20240702	150800	39674890	5620	5620	5620	5620	0
375	20240702	150700	39674890	5620	5620	5620	5620	1
376	20240702	150600	39669270	5600	5600	5600	5600	0
377	20240702	150500	39669270	5600	5600	5600	5600	99
378	20240702	150400	39114870	5620	5620	5620	5620	0
379	20240702	150300	39114870	5620	5620	5620	5620	0
380	20240702	150200	39114870	5620	5620	5620	5620	0
381	20240702	150100	39114870	5620	5620	5620	5620	1
382	20240702	150000	39109250	5600	5600	5600	5600	0
383	20240702	145900	39109250	5600	5600	5600	5600	2
384	20240702	145800	39098050	5590	5600	5600	5590	137
385	20240702	145700	38331950	5610	5610	5610	5610	2
386	20240702	145600	38320730	5610	5610	5610	5610	5
387	20240702	145500	38292680	5600	5600	5600	5600	201
388	20240702	145400	37167080	5600	5610	5610	5600	205
389	20240702	145300	36017520	5610	5610	5610	5610	19
390	20240702	145200	35910930	5630	5630	5630	5630	0
391	20240702	145100	35910930	5630	5630	5630	5630	0
392	20240702	145000	35910930	5630	5630	5630	5630	0
393	20240702	144900	35910930	5630	5630	5630	5630	0
394	20240702	144800	35910930	5630	5630	5630	5630	0
395	20240702	144700	35910930	5630	5630	5630	5630	0
396	20240702	144600	35910930	5630	5630	5630	5630	0
397	20240702	144500	35910930	5630	5630	5630	5630	0
398	20240702	144400	35910930	5630	5630	5630	5630	1
399	20240702	144300	35905300	5640	5640	5640	5640	0
400	20240702	144200	35905300	5640	5640	5640	5640	0
401	20240702	144100	35905300	5640	5640	5640	5640	0
402	20240702	144000	35905300	5640	5640	5640	5640	0
403	20240702	143900	35905300	5640	5640	5640	5640	0
404	20240702	143800	35905300	5640	5640	5640	5640	1
405	20240702	143700	35899660	5650	5650	5650	5650	0
406	20240702	143600	35899660	5650	5650	5650	5650	0
407	20240702	143500	35899660	5650	5650	5650	5650	0
408	20240702	143400	35899660	5650	5610	5650	5600	545
409	20240702	143300	32845460	5660	5660	5660	5660	0
410	20240702	143200	32845460	5660	5660	5660	5660	0
411	20240702	143100	32845460	5660	5660	5660	5660	0
412	20240702	143000	32845460	5660	5660	5660	5660	0
413	20240702	142900	32845460	5660	5660	5660	5660	0
414	20240702	142800	32845460	5660	5660	5660	5660	0
415	20240702	142700	32845460	5660	5660	5660	5660	0
416	20240702	142600	32845460	5660	5650	5660	5650	475
417	20240702	142500	30157750	5620	5620	5620	5620	0
418	20240702	142400	30157750	5620	5620	5620	5620	0
419	20240702	142300	30157750	5620	5620	5620	5620	0
420	20240702	142200	30157750	5620	5650	5650	5620	2
421	20240702	142100	30146480	5620	5620	5620	5620	0
422	20240702	142000	30146480	5620	5620	5620	5620	1
423	20240702	141900	30140860	5650	5650	5650	5650	1
424	20240702	141800	30135210	5620	5620	5620	5620	1
425	20240702	141700	30129590	5630	5650	5650	5630	21
426	20240702	141600	30010960	5620	5620	5620	5620	1
427	20240702	141500	30005340	5650	5650	5650	5650	20
428	20240702	141400	29892340	5620	5620	5620	5620	0
429	20240702	141300	29892340	5620	5620	5620	5620	0
430	20240702	141200	29892340	5620	5620	5620	5620	0
431	20240702	141100	29892340	5620	5620	5620	5620	0
432	20240702	141000	29892340	5620	5620	5620	5620	0
433	20240702	140900	29892340	5620	5620	5620	5620	60
434	20240702	140800	29555140	5620	5660	5660	5620	2
435	20240702	140700	29543860	5620	5660	5660	5620	19
436	20240702	140600	29436360	5660	5660	5660	5660	0
437	20240702	140500	29436360	5660	5660	5660	5660	1
438	20240702	140400	29430700	5660	5660	5660	5660	200
439	20240702	140300	28298700	5660	5640	5660	5640	20
440	20240702	140200	28185610	5640	5640	5640	5640	20
441	20240702	140100	28072810	5640	5640	5640	5640	0
442	20240702	140000	28072810	5640	5640	5640	5640	10
443	20240702	135900	28016410	5640	5640	5640	5640	10
444	20240702	135800	27960010	5660	5660	5660	5660	0
445	20240702	135700	27960010	5660	5660	5660	5660	0
446	20240702	135600	27960010	5660	5620	5660	5620	300
447	20240702	135500	26265830	5600	5600	5600	5600	0
448	20240702	135400	26265830	5600	5600	5600	5600	0
449	20240702	135300	26265830	5600	5620	5620	5600	83
450	20240702	135200	25799410	5600	5600	5600	5600	0
451	20240702	135100	25799410	5600	5600	5600	5600	2000
452	20240702	135000	14599410	5630	5630	5630	5630	0
453	20240702	134900	14599410	5630	5630	5630	5630	0
454	20240702	134800	14599410	5630	5630	5630	5630	0
455	20240702	134700	14599410	5630	5630	5630	5630	1
456	20240702	134600	14593780	5620	5620	5620	5620	1
457	20240702	134500	14588160	5610	5610	5610	5610	120
458	20240702	134400	13914960	5640	5640	5640	5600	1212
459	20240702	134300	7115780	5670	5670	5670	5670	1
460	20240702	134200	7110110	5630	5630	5630	5630	0
461	20240702	134100	7110110	5630	5630	5630	5630	0
462	20240702	134000	7110110	5630	5630	5630	5630	0
463	20240702	133900	7110110	5630	5630	5630	5630	0
464	20240702	133800	7110110	5630	5630	5630	5630	0
465	20240702	133700	7110110	5630	5630	5630	5630	26
466	20240702	133600	6963730	5630	5630	5630	5630	5
467	20240702	133500	6935580	5670	5670	5670	5670	0
468	20240702	133400	6935580	5670	5670	5670	5670	0
469	20240702	133300	6935580	5670	5670	5670	5670	0
470	20240702	133200	6935580	5670	5670	5670	5670	0
471	20240702	133100	6935580	5670	5670	5670	5670	0
472	20240702	133000	6935580	5670	5670	5670	5670	0
473	20240702	132900	6935580	5670	5670	5670	5670	0
474	20240702	132800	6935580	5670	5670	5670	5670	0
475	20240702	132700	6935580	5670	5670	5670	5670	0
476	20240702	132600	6935580	5670	5670	5670	5670	0
477	20240702	132500	6935580	5670	5670	5670	5670	0
478	20240702	132400	6935580	5670	5670	5670	5670	0
479	20240702	132300	6935580	5670	5670	5670	5670	0
480	20240702	132200	6935580	5670	5670	5670	5670	0
481	20240702	132100	6935580	5670	5670	5670	5670	0
482	20240702	132000	6935580	5670	5670	5670	5670	0
483	20240702	131900	6935580	5670	5670	5670	5670	0
484	20240702	131800	6935580	5670	5670	5670	5670	0
485	20240702	131700	6935580	5670	5670	5670	5670	0
486	20240702	131600	6935580	5670	5670	5670	5670	0
487	20240702	131500	6935580	5670	5670	5670	5670	0
488	20240702	131400	6935580	5670	5670	5670	5670	0
489	20240702	131300	6935580	5670	5670	5670	5670	0
490	20240702	131200	6935580	5670	5670	5670	5670	0
491	20240702	131100	6935580	5670	5670	5670	5670	0
492	20240702	131000	6935580	5670	5670	5670	5670	0
493	20240702	130900	6935580	5670	5670	5670	5670	0
494	20240702	130800	6935580	5670	5670	5670	5670	0
495	20240702	130700	6935580	5670	5670	5670	5670	0
496	20240702	130600	6935580	5670	5670	5670	5670	0
497	20240702	130500	6935580	5670	5670	5670	5670	0
498	20240702	130400	6935580	5670	5670	5670	5670	0
499	20240702	130300	6935580	5670	5670	5670	5670	0
500	20240702	130200	6935580	5670	5670	5670	5670	0
501	20240702	130100	6935580	5670	5670	5670	5670	0
502	20240702	130000	6935580	5670	5670	5670	5670	0
503	20240702	125900	6935580	5670	5670	5670	5670	0
504	20240702	125800	6935580	5670	5670	5670	5670	0
505	20240702	125700	6935580	5670	5670	5670	5670	0
506	20240702	125600	6935580	5670	5670	5670	5670	0
507	20240702	125500	6935580	5670	5670	5670	5670	0
508	20240702	125400	6935580	5670	5670	5670	5670	0
509	20240702	125300	6935580	5670	5670	5670	5670	0
510	20240702	125200	6935580	5670	5670	5670	5670	0
511	20240702	125100	6935580	5670	5670	5670	5670	0
512	20240702	125000	6935580	5670	5670	5670	5670	1
513	20240702	124900	6929910	5620	5620	5620	5620	0
514	20240702	124800	6929910	5620	5640	5640	5620	265
515	20240702	124700	5439250	5670	5670	5670	5670	0
516	20240702	124600	5439250	5670	5670	5670	5670	0
517	20240702	124500	5439250	5670	5670	5670	5670	0
518	20240702	124400	5439250	5670	5670	5670	5670	0
519	20240702	124300	5439250	5670	5670	5670	5670	0
520	20240702	124200	5439250	5670	5670	5670	5670	0
521	20240702	124100	5439250	5670	5670	5670	5670	0
522	20240702	124000	5439250	5670	5670	5670	5670	0
523	20240702	123900	5439250	5670	5670	5670	5670	0
524	20240702	123800	5439250	5670	5670	5670	5670	0
525	20240702	123700	5439250	5670	5670	5670	5670	0
526	20240702	123600	5439250	5670	5670	5670	5670	0
527	20240702	123500	5439250	5670	5670	5670	5670	0
528	20240702	123400	5439250	5670	5670	5670	5670	0
529	20240702	123300	5439250	5670	5670	5670	5670	0
530	20240702	123200	5439250	5670	5670	5670	5670	0
531	20240702	123100	5439250	5670	5670	5670	5670	0
532	20240702	123000	5439250	5670	5670	5670	5670	1
533	20240702	122900	5433580	5670	5670	5670	5670	0
534	20240702	122800	5433580	5670	5670	5670	5670	0
535	20240702	122700	5433580	5670	5670	5670	5670	0
536	20240702	122600	5433580	5670	5670	5670	5670	0
537	20240702	122500	5433580	5670	5670	5670	5670	0
538	20240702	122400	5433580	5670	5670	5670	5670	0
539	20240702	122300	5433580	5670	5670	5670	5670	0
540	20240702	122200	5433580	5670	5670	5670	5670	0
541	20240702	122100	5433580	5670	5670	5670	5670	0
542	20240702	122000	5433580	5670	5670	5670	5670	0
543	20240702	121900	5433580	5670	5670	5670	5670	0
544	20240702	121800	5433580	5670	5670	5670	5670	0
545	20240702	121700	5433580	5670	5670	5670	5670	0
546	20240702	121600	5433580	5670	5670	5670	5670	0
547	20240702	121500	5433580	5670	5640	5670	5630	87
548	20240702	121400	4943070	5670	5670	5670	5670	0
549	20240702	121300	4943070	5670	5670	5670	5670	0
550	20240702	121200	4943070	5670	5670	5670	5670	0
551	20240702	121100	4943070	5670	5670	5670	5670	0
552	20240702	121000	4943070	5670	5670	5670	5670	0
553	20240702	120900	4943070	5670	5670	5670	5670	0
554	20240702	120800	4943070	5670	5670	5670	5670	0
555	20240702	120700	4943070	5670	5670	5670	5670	0
556	20240702	120600	4943070	5670	5670	5670	5670	0
557	20240702	120500	4943070	5670	5660	5670	5660	50
558	20240702	120400	4659580	5670	5670	5670	5670	0
559	20240702	120300	4659580	5670	5670	5670	5670	0
560	20240702	120200	4659580	5670	5670	5670	5670	0
561	20240702	120100	4659580	5670	5670	5670	5670	0
562	20240702	120000	4659580	5670	5670	5670	5670	0
563	20240702	115900	4659580	5670	5670	5670	5670	0
564	20240702	115800	4659580	5670	5670	5670	5670	0
565	20240702	115700	4659580	5670	5670	5670	5670	0
566	20240702	115600	4659580	5670	5670	5670	5670	0
567	20240702	115500	4659580	5670	5670	5670	5670	0
568	20240702	115400	4659580	5670	5670	5670	5670	0
569	20240702	115300	4659580	5670	5670	5670	5670	0
570	20240702	115200	4659580	5670	5670	5670	5670	0
571	20240702	115100	4659580	5670	5670	5670	5670	0
572	20240702	115000	4659580	5670	5670	5670	5670	0
573	20240702	114900	4659580	5670	5670	5670	5670	0
574	20240702	114800	4659580	5670	5670	5670	5670	0
575	20240702	114700	4659580	5670	5670	5670	5670	0
576	20240702	114600	4659580	5670	5670	5670	5670	0
577	20240702	114500	4659580	5670	5670	5670	5670	0
578	20240702	114400	4659580	5670	5670	5670	5670	0
579	20240702	114300	4659580	5670	5670	5670	5670	0
580	20240702	114200	4659580	5670	5670	5670	5670	0
581	20240702	114100	4659580	5670	5670	5670	5670	0
582	20240702	114000	4659580	5670	5670	5670	5670	0
583	20240702	113900	4659580	5670	5670	5670	5670	0
584	20240702	113800	4659580	5670	5670	5670	5670	0
585	20240702	113700	4659580	5670	5670	5670	5670	0
586	20240702	113600	4659580	5670	5670	5670	5670	0
587	20240702	113500	4659580	5670	5670	5670	5670	0
588	20240702	113400	4659580	5670	5670	5670	5670	0
589	20240702	113300	4659580	5670	5660	5670	5660	2
590	20240702	113200	4648250	5650	5650	5650	5650	0
591	20240702	113100	4648250	5650	5650	5650	5650	0
592	20240702	113000	4648250	5650	5650	5650	5650	0
593	20240702	112900	4648250	5650	5650	5650	5650	0
594	20240702	112800	4648250	5650	5650	5650	5650	1
595	20240702	112700	4642600	5670	5670	5670	5670	0
596	20240702	112600	4642600	5670	5670	5670	5670	0
597	20240702	112500	4642600	5670	5670	5670	5670	0
598	20240702	112400	4642600	5670	5670	5670	5670	0
599	20240702	112300	4642600	5670	5670	5670	5670	0
600	20240702	112200	4642600	5670	5670	5670	5670	0
601	20240702	112100	4642600	5670	5670	5670	5670	1
602	20240702	112000	4636930	5640	5640	5640	5640	0
603	20240702	111900	4636930	5640	5640	5640	5640	500
604	20240702	111800	1816930	5670	5670	5670	5670	0
605	20240702	111700	1816930	5670	5670	5670	5670	0
606	20240702	111600	1816930	5670	5670	5670	5670	0
607	20240702	111500	1816930	5670	5670	5670	5670	0
608	20240702	111400	1816930	5670	5670	5670	5670	0
609	20240702	111300	1816930	5670	5670	5670	5670	0
610	20240702	111200	1816930	5670	5670	5670	5670	0
611	20240702	111100	1816930	5670	5670	5670	5670	0
612	20240702	111000	1816930	5670	5670	5670	5670	0
613	20240702	110900	1816930	5670	5670	5670	5670	0
614	20240702	110800	1816930	5670	5670	5670	5670	0
615	20240702	110700	1816930	5670	5670	5670	5670	0
616	20240702	110600	1816930	5670	5670	5670	5670	0
617	20240702	110500	1816930	5670	5670	5670	5670	0
618	20240702	110400	1816930	5670	5670	5670	5670	0
619	20240702	110300	1816930	5670	5670	5670	5670	0
620	20240702	110200	1816930	5670	5670	5670	5670	0
621	20240702	110100	1816930	5670	5670	5670	5670	0
622	20240702	110000	1816930	5670	5670	5670	5670	6
623	20240702	105900	1782910	5670	5670	5670	5670	0
624	20240702	105800	1782910	5670	5670	5670	5670	0
625	20240702	105700	1782910	5670	5670	5670	5670	0
626	20240702	105600	1782910	5670	5670	5670	5670	0
627	20240702	105500	1782910	5670	5640	5670	5640	2
628	20240702	105400	1771600	5670	5670	5670	5670	0
629	20240702	105300	1771600	5670	5670	5670	5670	0
630	20240702	105200	1771600	5670	5670	5670	5670	0
631	20240702	105100	1771600	5670	5670	5670	5670	0
632	20240702	105000	1771600	5670	5670	5670	5670	0
633	20240702	104900	1771600	5670	5670	5670	5670	0
634	20240702	104800	1771600	5670	5670	5670	5670	0
635	20240702	104700	1771600	5670	5670	5670	5670	0
636	20240702	104600	1771600	5670	5670	5670	5670	0
637	20240702	104500	1771600	5670	5670	5670	5670	0
638	20240702	104400	1771600	5670	5670	5670	5670	0
639	20240702	104300	1771600	5670	5670	5670	5670	0
640	20240702	104200	1771600	5670	5670	5670	5670	0
641	20240702	104100	1771600	5670	5670	5670	5670	0
642	20240702	104000	1771600	5670	5670	5670	5670	0
643	20240702	103900	1771600	5670	5670	5670	5670	3
644	20240702	103800	1754590	5670	5670	5670	5670	0
645	20240702	103700	1754590	5670	5670	5670	5670	0
646	20240702	103600	1754590	5670	5670	5670	5670	0
647	20240702	103500	1754590	5670	5670	5670	5670	0
648	20240702	103400	1754590	5670	5670	5670	5670	0
649	20240702	103300	1754590	5670	5670	5670	5670	0
650	20240702	103200	1754590	5670	5670	5670	5670	1
651	20240702	103100	1748920	5640	5640	5640	5640	0
652	20240702	103000	1748920	5640	5640	5640	5640	0
653	20240702	102900	1748920	5640	5640	5640	5640	30
654	20240702	102800	1579720	5670	5670	5670	5670	0
655	20240702	102700	1579720	5670	5640	5670	5640	201
656	20240702	102600	446050	5670	5670	5670	5670	0
657	20240702	102500	446050	5670	5670	5670	5670	0
658	20240702	102400	446050	5670	5670	5670	5670	0
659	20240702	102300	446050	5670	5670	5670	5670	0
660	20240702	102200	446050	5670	5670	5670	5670	0
661	20240702	102100	446050	5670	5670	5670	5670	0
662	20240702	102000	446050	5670	5670	5670	5670	0
663	20240702	101900	446050	5670	5670	5670	5670	0
664	20240702	101800	446050	5670	5670	5670	5670	0
665	20240702	101700	446050	5670	5670	5670	5670	0
666	20240702	101600	446050	5670	5670	5670	5670	1
667	20240702	101500	440380	5670	5670	5670	5670	0
668	20240702	101400	440380	5670	5670	5670	5670	0
669	20240702	101300	440380	5670	5670	5670	5670	0
670	20240702	101200	440380	5670	5670	5670	5670	0
671	20240702	101100	440380	5670	5670	5670	5670	0
672	20240702	101000	440380	5670	5670	5670	5670	1
673	20240702	100900	434710	5650	5650	5650	5650	1
674	20240702	100800	429060	5670	5670	5670	5670	0
675	20240702	100700	429060	5670	5670	5670	5670	0
676	20240702	100600	429060	5670	5670	5670	5670	0
677	20240702	100500	429060	5670	5670	5670	5670	0
678	20240702	100400	429060	5670	5670	5670	5670	0
679	20240702	100300	429060	5670	5670	5670	5670	0
680	20240702	100200	429060	5670	5670	5670	5670	1
681	20240702	100100	423390	5670	5670	5670	5670	0
682	20240702	100000	423390	5670	5670	5670	5670	0
683	20240702	095900	423390	5670	5670	5670	5670	0
684	20240702	095800	423390	5670	5670	5670	5670	0
685	20240702	095700	423390	5670	5670	5670	5670	0
686	20240702	095600	423390	5670	5670	5670	5670	0
687	20240702	095500	423390	5670	5670	5670	5670	1
688	20240702	095400	417720	5670	5670	5670	5670	2
689	20240702	095300	406380	5670	5670	5670	5670	0
690	20240702	095200	406380	5670	5670	5670	5670	0
691	20240702	095100	406380	5670	5670	5670	5670	0
692	20240702	095000	406380	5670	5650	5670	5620	49
693	20240702	094900	130350	5680	5680	5680	5680	0
694	20240702	094800	130350	5680	5680	5680	5680	0
695	20240702	094700	130350	5680	5680	5680	5680	1
696	20240702	094600	124670	5660	5660	5660	5660	0
697	20240702	094500	124670	5660	5660	5660	5660	0
698	20240702	094400	124670	5660	5660	5660	5660	0
699	20240702	094300	124670	5660	5660	5660	5660	0
700	20240702	094200	124670	5660	5660	5660	5660	0
701	20240702	094100	124670	5660	5660	5660	5660	0
702	20240702	094000	124670	5660	5660	5660	5660	0
703	20240702	093900	124670	5660	5660	5660	5660	0
704	20240702	093800	124670	5660	5660	5660	5660	0
705	20240702	093700	124670	5660	5660	5660	5660	0
706	20240702	093600	124670	5660	5660	5660	5660	0
707	20240702	093500	124670	5660	5660	5660	5660	0
708	20240702	093400	124670	5660	5660	5660	5660	0
709	20240702	093300	124670	5660	5660	5660	5660	0
710	20240702	093200	124670	5660	5660	5660	5660	10
711	20240702	093100	68070	5700	5700	5700	5700	0
712	20240702	093000	68070	5700	5700	5700	5700	0
713	20240702	092900	68070	5700	5700	5700	5700	0
714	20240702	092800	68070	5700	5700	5700	5700	0
715	20240702	092700	68070	5700	5700	5700	5700	0
716	20240702	092600	68070	5700	5700	5700	5700	0
717	20240702	092500	68070	5700	5700	5700	5700	0
718	20240702	092400	68070	5700	5700	5700	5700	0
719	20240702	092300	68070	5700	5700	5700	5700	0
720	20240702	092200	68070	5700	5700	5700	5700	0
721	20240702	092100	68070	5700	5700	5700	5700	0
722	20240702	092000	68070	5700	5700	5700	5700	0
723	20240702	091900	68070	5700	5700	5700	5700	0
724	20240702	091800	68070	5700	5700	5700	5700	0
725	20240702	091700	68070	5700	5700	5700	5700	0
726	20240702	091600	68070	5700	5700	5700	5700	0
727	20240702	091500	68070	5700	5700	5700	5700	0
728	20240702	091400	68070	5700	5700	5700	5700	0
729	20240702	091300	68070	5700	5700	5700	5700	0
730	20240702	091200	68070	5700	5700	5700	5700	0
731	20240702	091100	68070	5700	5700	5700	5700	0
732	20240702	091000	68070	5700	5700	5700	5700	0
733	20240702	090900	68070	5700	5700	5700	5700	0
734	20240702	090800	68070	5700	5700	5700	5700	0
735	20240702	090700	68070	5700	5700	5700	5700	0
736	20240702	090600	68070	5700	5700	5700	5700	0
737	20240702	090500	68070	5700	5700	5700	5700	0
738	20240702	090400	68070	5700	5700	5700	5700	0
739	20240702	090300	68070	5700	5700	5700	5700	0
740	20240702	090200	68070	5700	5700	5700	5700	0
741	20240702	090100	68070	5700	5700	5700	5700	1
742	20240702	090000	62370	5670	5670	5670	5670	11