KissMeData/138070/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202900	385712445	2930	2930	2930	2930	6882
3	20240701	202800	385712445	2930	2930	2930	2930	0
4	20240701	202700	385712445	2930	2930	2930	2930	0
5	20240701	202600	385712445	2930	2930	2930	2930	0
6	20240701	202500	385712445	2930	2930	2930	2930	0
7	20240701	202400	385712445	2930	2930	2930	2930	0
8	20240701	202300	385712445	2930	2930	2930	2930	0
9	20240701	202200	385712445	2930	2930	2930	2930	0
10	20240701	202100	385712445	2930	2930	2930	2930	0
11	20240701	202000	385712445	2930	2930	2930	2930	0
12	20240701	201900	385712445	2930	2930	2930	2930	0
13	20240701	201800	385712445	2930	2930	2930	2930	0
14	20240701	201700	385712445	2930	2930	2930	2930	0
15	20240701	201600	385712445	2930	2930	2930	2930	0
16	20240701	201500	385712445	2930	2930	2930	2930	0
17	20240701	201400	385712445	2930	2930	2930	2930	0
18	20240701	201300	385712445	2930	2930	2930	2930	0
19	20240701	201200	385712445	2930	2930	2930	2930	0
20	20240701	201100	385712445	2930	2930	2930	2930	0
21	20240701	201000	385712445	2930	2930	2930	2930	0
22	20240701	200900	385712445	2930	2930	2930	2930	0
23	20240701	200800	385712445	2930	2930	2930	2930	0
24	20240701	200700	385712445	2930	2930	2930	2930	0
25	20240701	200600	385712445	2930	2930	2930	2930	0
26	20240701	200500	385712445	2930	2930	2930	2930	0
27	20240701	200400	385712445	2930	2930	2930	2930	0
28	20240701	200300	385712445	2930	2930	2930	2930	0
29	20240701	200200	385712445	2930	2930	2930	2930	0
30	20240701	200100	385712445	2930	2930	2930	2930	0
31	20240701	200000	385712445	2930	2930	2930	2930	0
32	20240701	195900	385712445	2930	2930	2930	2930	6882
33	20240701	195800	385712445	2930	2930	2930	2930	0
34	20240701	195700	385712445	2930	2930	2930	2930	0
35	20240701	195600	385712445	2930	2930	2930	2930	0
36	20240701	195500	385712445	2930	2930	2930	2930	0
37	20240701	195400	385712445	2930	2930	2930	2930	0
38	20240701	195300	385712445	2930	2930	2930	2930	0
39	20240701	195200	385712445	2930	2930	2930	2930	0
40	20240701	195100	385712445	2930	2930	2930	2930	0
41	20240701	195000	385712445	2930	2930	2930	2930	0
42	20240701	194900	385712445	2930	2930	2930	2930	0
43	20240701	194800	385712445	2930	2930	2930	2930	0
44	20240701	194700	385712445	2930	2930	2930	2930	0
45	20240701	194600	385712445	2930	2930	2930	2930	0
46	20240701	194500	385712445	2930	2930	2930	2930	0
47	20240701	194400	385712445	2930	2930	2930	2930	0
48	20240701	194300	385712445	2930	2930	2930	2930	0
49	20240701	194200	385712445	2930	2930	2930	2930	0
50	20240701	194100	385712445	2930	2930	2930	2930	0
51	20240701	194000	385712445	2930	2930	2930	2930	0
52	20240701	193900	385712445	2930	2930	2930	2930	0
53	20240701	193800	385712445	2930	2930	2930	2930	0
54	20240701	193700	385712445	2930	2930	2930	2930	0
55	20240701	193600	385712445	2930	2930	2930	2930	0
56	20240701	193500	385712445	2930	2930	2930	2930	0
57	20240701	193400	385712445	2930	2930	2930	2930	0
58	20240701	193300	385712445	2930	2930	2930	2930	0
59	20240701	193200	385712445	2930	2930	2930	2930	0
60	20240701	193100	385712445	2930	2930	2930	2930	0
61	20240701	193000	385712445	2930	2930	2930	2930	0
62	20240701	192900	385712445	2930	2930	2930	2930	6882
63	20240701	192800	385712445	2930	2930	2930	2930	0
64	20240701	192700	385712445	2930	2930	2930	2930	0
65	20240701	192600	385712445	2930	2930	2930	2930	0
66	20240701	192500	385712445	2930	2930	2930	2930	0
67	20240701	192400	385712445	2930	2930	2930	2930	0
68	20240701	192300	385712445	2930	2930	2930	2930	0
69	20240701	192200	385712445	2930	2930	2930	2930	0
70	20240701	192100	385712445	2930	2930	2930	2930	0
71	20240701	192000	385712445	2930	2930	2930	2930	0
72	20240701	191900	385712445	2930	2930	2930	2930	0
73	20240701	191800	385712445	2930	2930	2930	2930	0
74	20240701	191700	385712445	2930	2930	2930	2930	0
75	20240701	191600	385712445	2930	2930	2930	2930	0
76	20240701	191500	385712445	2930	2930	2930	2930	0
77	20240701	191400	385712445	2930	2930	2930	2930	0
78	20240701	191300	385712445	2930	2930	2930	2930	0
79	20240701	191200	385712445	2930	2930	2930	2930	0
80	20240701	191100	385712445	2930	2930	2930	2930	0
81	20240701	191000	385712445	2930	2930	2930	2930	0
82	20240701	190900	385712445	2930	2930	2930	2930	0
83	20240701	190800	385712445	2930	2930	2930	2930	0
84	20240701	190700	385712445	2930	2930	2930	2930	0
85	20240701	190600	385712445	2930	2930	2930	2930	0
86	20240701	190500	385712445	2930	2930	2930	2930	0
87	20240701	190400	385712445	2930	2930	2930	2930	0
88	20240701	190300	385712445	2930	2930	2930	2930	0
89	20240701	190200	385712445	2930	2930	2930	2930	0
90	20240701	190100	385712445	2930	2930	2930	2930	0
91	20240701	190000	385712445	2930	2930	2930	2930	0
92	20240701	185900	385712445	2930	2930	2930	2930	6882
93	20240701	185800	385712445	2930	2930	2930	2930	0
94	20240701	185700	385712445	2930	2930	2930	2930	0
95	20240701	185600	385712445	2930	2930	2930	2930	0
96	20240701	185500	385712445	2930	2930	2930	2930	0
97	20240701	185400	385712445	2930	2930	2930	2930	0
98	20240701	185300	385712445	2930	2930	2930	2930	0
99	20240701	185200	385712445	2930	2930	2930	2930	0
100	20240701	185100	385712445	2930	2930	2930	2930	0
101	20240701	185000	385712445	2930	2930	2930	2930	0
102	20240701	184900	385712445	2930	2930	2930	2930	0
103	20240701	184800	385712445	2930	2930	2930	2930	0
104	20240701	184700	385712445	2930	2930	2930	2930	0
105	20240701	184600	385712445	2930	2930	2930	2930	0
106	20240701	184500	385712445	2930	2930	2930	2930	0
107	20240701	184400	385712445	2930	2930	2930	2930	0
108	20240701	184300	385712445	2930	2930	2930	2930	0
109	20240701	184200	385712445	2930	2930	2930	2930	0
110	20240701	184100	385712445	2930	2930	2930	2930	0
111	20240701	184000	385712445	2930	2930	2930	2930	0
112	20240701	183900	385712445	2930	2930	2930	2930	0
113	20240701	183800	385712445	2930	2930	2930	2930	0
114	20240701	183700	385712445	2930	2930	2930	2930	0
115	20240701	183600	385712445	2930	2930	2930	2930	0
116	20240701	183500	385712445	2930	2930	2930	2930	0
117	20240701	183400	385712445	2930	2930	2930	2930	0
118	20240701	183300	385712445	2930	2930	2930	2930	0
119	20240701	183200	385712445	2930	2930	2930	2930	0
120	20240701	183100	385712445	2930	2930	2930	2930	0
121	20240701	183000	385712445	2930	2930	2930	2930	0
122	20240701	182900	385712445	2930	2930	2930	2930	6882
123	20240701	182800	385712445	2930	2930	2930	2930	0
124	20240701	182700	385712445	2930	2930	2930	2930	0
125	20240701	182600	385712445	2930	2930	2930	2930	0
126	20240701	182500	385712445	2930	2930	2930	2930	0
127	20240701	182400	385712445	2930	2930	2930	2930	0
128	20240701	182300	385712445	2930	2930	2930	2930	0
129	20240701	182200	385712445	2930	2930	2930	2930	0
130	20240701	182100	385712445	2930	2930	2930	2930	0
131	20240701	182000	385712445	2930	2930	2930	2930	0
132	20240701	181900	385712445	2930	2930	2930	2930	0
133	20240701	181800	385712445	2930	2930	2930	2930	0
134	20240701	181700	385712445	2930	2930	2930	2930	0
135	20240701	181600	385712445	2930	2930	2930	2930	0
136	20240701	181500	385712445	2930	2930	2930	2930	0
137	20240701	181400	385712445	2930	2930	2930	2930	0
138	20240701	181300	385712445	2930	2930	2930	2930	0
139	20240701	181200	385712445	2930	2930	2930	2930	0
140	20240701	181100	385712445	2930	2930	2930	2930	0
141	20240701	181000	385712445	2930	2930	2930	2930	0
142	20240701	180900	385712445	2930	2930	2930	2930	0
143	20240701	180800	385712445	2930	2930	2930	2930	0
144	20240701	180700	385712445	2930	2930	2930	2930	0
145	20240701	180600	385712445	2930	2930	2930	2930	0
146	20240701	180500	385712445	2930	2930	2930	2930	0
147	20240701	180400	385712445	2930	2930	2930	2930	0
148	20240701	180300	385712445	2930	2930	2930	2930	0
149	20240701	180200	385712445	2930	2930	2930	2930	0
150	20240701	180100	385712445	2930	2930	2930	2930	0
151	20240701	180000	385712445	2930	2930	2930	2930	0
152	20240701	175900	385712445	2930	2930	2930	2930	6882
153	20240701	175800	385712445	2930	2930	2930	2930	0
154	20240701	175700	385712445	2930	2930	2930	2930	0
155	20240701	175600	385712445	2930	2930	2930	2930	0
156	20240701	175500	385712445	2930	2930	2930	2930	0
157	20240701	175400	385712445	2930	2930	2930	2930	0
158	20240701	175300	385712445	2930	2930	2930	2930	0
159	20240701	175200	385712445	2930	2930	2930	2930	0
160	20240701	175100	385712445	2930	2930	2930	2930	0
161	20240701	175000	385712445	2930	2930	2930	2930	0
162	20240701	174900	385712445	2930	2930	2930	2930	0
163	20240701	174800	385712445	2930	2930	2930	2930	0
164	20240701	174700	385712445	2930	2930	2930	2930	0
165	20240701	174600	385712445	2930	2930	2930	2930	0
166	20240701	174500	385712445	2930	2930	2930	2930	0
167	20240701	174400	385712445	2930	2930	2930	2930	0
168	20240701	174300	385712445	2930	2930	2930	2930	0
169	20240701	174200	385712445	2930	2930	2930	2930	0
170	20240701	174100	385712445	2930	2930	2930	2930	0
171	20240701	174000	385712445	2930	2930	2930	2930	0
172	20240701	173900	385712445	2930	2930	2930	2930	0
173	20240701	173800	385712445	2930	2930	2930	2930	0
174	20240701	173700	385712445	2930	2930	2930	2930	0
175	20240701	173600	385712445	2930	2930	2930	2930	0
176	20240701	173500	385712445	2930	2930	2930	2930	0
177	20240701	173400	385712445	2930	2930	2930	2930	0
178	20240701	173300	385712445	2930	2930	2930	2930	0
179	20240701	173200	385712445	2930	2930	2930	2930	0
180	20240701	173100	385712445	2930	2930	2930	2930	0
181	20240701	173000	385712445	2930	2930	2930	2930	0
182	20240701	172900	385712445	2930	2930	2930	2930	6882
183	20240701	172800	385712445	2930	2930	2930	2930	0
184	20240701	172700	385712445	2930	2930	2930	2930	0
185	20240701	172600	385712445	2930	2930	2930	2930	0
186	20240701	172500	385712445	2930	2930	2930	2930	0
187	20240701	172400	385712445	2930	2930	2930	2930	0
188	20240701	172300	385712445	2930	2930	2930	2930	0
189	20240701	172200	385712445	2930	2930	2930	2930	0
190	20240701	172100	385712445	2930	2930	2930	2930	0
191	20240701	172000	385712445	2930	2930	2930	2930	0
192	20240701	171900	385712445	2930	2930	2930	2930	0
193	20240701	171800	385712445	2930	2930	2930	2930	0
194	20240701	171700	385712445	2930	2930	2930	2930	0
195	20240701	171600	385712445	2930	2930	2930	2930	0
196	20240701	171500	385712445	2930	2930	2930	2930	0
197	20240701	171400	385712445	2930	2930	2930	2930	0
198	20240701	171300	385712445	2930	2930	2930	2930	0
199	20240701	171200	385712445	2930	2930	2930	2930	0
200	20240701	171100	385712445	2930	2930	2930	2930	0
201	20240701	171000	385712445	2930	2930	2930	2930	0
202	20240701	170900	385712445	2930	2930	2930	2930	0
203	20240701	170800	385712445	2930	2930	2930	2930	0
204	20240701	170700	385712445	2930	2930	2930	2930	0
205	20240701	170600	385712445	2930	2930	2930	2930	0
206	20240701	170500	385712445	2930	2930	2930	2930	0
207	20240701	170400	385712445	2930	2930	2930	2930	0
208	20240701	170300	385712445	2930	2930	2930	2930	0
209	20240701	170200	385712445	2930	2930	2930	2930	0
210	20240701	170100	385712445	2930	2930	2930	2930	0
211	20240701	170000	385712445	2930	2930	2930	2930	0
212	20240701	165900	385712445	2930	2930	2930	2930	6882
213	20240701	165800	385712445	2930	2930	2930	2930	0
214	20240701	165700	385712445	2930	2930	2930	2930	0
215	20240701	165600	385712445	2930	2930	2930	2930	0
216	20240701	165500	385712445	2930	2930	2930	2930	0
217	20240701	165400	385712445	2930	2930	2930	2930	0
218	20240701	165300	385712445	2930	2930	2930	2930	0
219	20240701	165200	385712445	2930	2930	2930	2930	0
220	20240701	165100	385712445	2930	2930	2930	2930	0
221	20240701	165000	385712445	2930	2930	2930	2930	0
222	20240701	164900	385712445	2930	2930	2930	2930	0
223	20240701	164800	385712445	2930	2930	2930	2930	0
224	20240701	164700	385712445	2930	2930	2930	2930	0
225	20240701	164600	385712445	2930	2930	2930	2930	0
226	20240701	164500	385712445	2930	2930	2930	2930	0
227	20240701	164400	385712445	2930	2930	2930	2930	0
228	20240701	164300	385712445	2930	2930	2930	2930	0
229	20240701	164200	385712445	2930	2930	2930	2930	0
230	20240701	164100	385712445	2930	2930	2930	2930	0
231	20240701	164000	385712445	2930	2930	2930	2930	0
232	20240701	163900	385712445	2930	2930	2930	2930	0
233	20240701	163800	385712445	2930	2930	2930	2930	0
234	20240701	163700	385712445	2930	2930	2930	2930	0
235	20240701	163600	385712445	2930	2930	2930	2930	0
236	20240701	163500	385712445	2930	2930	2930	2930	0
237	20240701	163400	385712445	2930	2930	2930	2930	0
238	20240701	163300	385712445	2930	2930	2930	2930	0
239	20240701	163200	385712445	2930	2930	2930	2930	0
240	20240701	163100	385712445	2930	2930	2930	2930	0
241	20240701	163000	385712445	2930	2930	2930	2930	0
242	20240701	162900	385712445	2930	2930	2930	2930	6882
243	20240701	162800	385712445	2930	2930	2930	2930	0
244	20240701	162700	385712445	2930	2930	2930	2930	0
245	20240701	162600	385712445	2930	2930	2930	2930	0
246	20240701	162500	385712445	2930	2930	2930	2930	0
247	20240701	162400	385712445	2930	2930	2930	2930	0
248	20240701	162300	385712445	2930	2930	2930	2930	0
249	20240701	162200	385712445	2930	2930	2930	2930	0
250	20240701	162100	385712445	2930	2930	2930	2930	0
251	20240701	162000	385712445	2930	2930	2930	2930	0
252	20240701	161900	385712445	2930	2930	2930	2930	0
253	20240701	161800	385712445	2930	2930	2930	2930	0
254	20240701	161700	385712445	2930	2930	2930	2930	0
255	20240701	161600	385712445	2930	2930	2930	2930	0
256	20240701	161500	385712445	2930	2930	2930	2930	0
257	20240701	161400	385712445	2930	2930	2930	2930	0
258	20240701	161300	385712445	2930	2930	2930	2930	0
259	20240701	161200	385712445	2930	2930	2930	2930	0
260	20240701	161100	385712445	2930	2930	2930	2930	0
261	20240701	161000	385712445	2930	2930	2930	2930	0
262	20240701	160900	385712445	2930	2930	2930	2930	0
263	20240701	160800	385712445	2930	2930	2930	2930	0
264	20240701	160700	385712445	2930	2930	2930	2930	0
265	20240701	160600	385712445	2930	2930	2930	2930	0
266	20240701	160500	385712445	2930	2930	2930	2930	0
267	20240701	160400	385712445	2930	2930	2930	2930	0
268	20240701	160300	385712445	2930	2930	2930	2930	0
269	20240701	160200	385712445	2930	2930	2930	2930	0
270	20240701	160100	385712445	2930	2930	2930	2930	0
271	20240701	160000	385712445	2930	2930	2930	2930	0
272	20240701	155900	385712445	2930	2930	2930	2930	6882
273	20240701	155800	385712445	2930	2930	2930	2930	0
274	20240701	155700	385712445	2930	2930	2930	2930	0
275	20240701	155600	385712445	2930	2930	2930	2930	0
276	20240701	155500	385712445	2930	2930	2930	2930	0
277	20240701	155400	385712445	2930	2930	2930	2930	0
278	20240701	155300	385712445	2930	2930	2930	2930	0
279	20240701	155200	385712445	2930	2930	2930	2930	0
280	20240701	155100	385712445	2930	2930	2930	2930	0
281	20240701	155000	385712445	2930	2930	2930	2930	0
282	20240701	154900	385712445	2930	2930	2930	2930	0
283	20240701	154800	385712445	2930	2930	2930	2930	0
284	20240701	154700	385712445	2930	2930	2930	2930	0
285	20240701	154600	385712445	2930	2930	2930	2930	0
286	20240701	154500	385712445	2930	2930	2930	2930	0
287	20240701	154400	385712445	2930	2930	2930	2930	0
288	20240701	154300	385712445	2930	2930	2930	2930	0
289	20240701	154200	385712445	2930	2930	2930	2930	0
290	20240701	154100	385712445	2930	2930	2930	2930	0
291	20240701	154000	385712445	2930	2930	2930	2930	0
292	20240701	153900	385712445	2930	2930	2930	2930	0
293	20240701	153800	385712445	2930	2930	2930	2930	0
294	20240701	153700	385712445	2930	2930	2930	2930	0
295	20240701	153600	385712445	2930	2930	2930	2930	0
296	20240701	153500	385712445	2930	2930	2930	2930	0
297	20240701	153400	385712445	2930	2930	2930	2930	0
298	20240701	153300	385712445	2930	2930	2930	2930	0
299	20240701	153200	385712445	2930	2930	2930	2930	0
300	20240701	153100	385712445	2930	2930	2930	2930	0
301	20240701	153000	385712445	2930	2930	2930	2930	6882
302	20240701	152900	365548185	2940	2940	2940	2940	0
303	20240701	152800	365548185	2940	2940	2940	2940	0
304	20240701	152700	365548185	2940	2940	2940	2940	0
305	20240701	152600	365548185	2940	2940	2940	2940	0
306	20240701	152500	365548185	2940	2940	2940	2940	0
307	20240701	152400	365548185	2940	2940	2940	2940	0
308	20240701	152300	365548185	2940	2940	2940	2940	0
309	20240701	152200	365548185	2940	2940	2940	2940	0
310	20240701	152100	365548185	2940	2940	2940	2940	0
311	20240701	152000	365548185	2940	2940	2940	2940	0
312	20240701	151900	365548185	2940	2940	2940	2940	0
313	20240701	151800	365548185	2940	2945	2945	2940	677
314	20240701	151700	363554445	2945	2945	2945	2945	4
315	20240701	151600	363542665	2945	2945	2945	2945	8
316	20240701	151500	363519105	2960	2945	2960	2945	2890
317	20240701	151400	354968255	2945	2945	2945	2945	7
318	20240701	151300	354947640	2945	2945	2945	2945	0
319	20240701	151200	354947640	2945	2945	2945	2945	169
320	20240701	151100	354449935	2955	2945	2955	2945	735
321	20240701	151000	352278615	2950	2940	2950	2940	96
322	20240701	150900	351996325	2940	2940	2940	2940	8
323	20240701	150800	351972805	2935	2935	2935	2935	0
324	20240701	150700	351972805	2935	2935	2935	2935	8
325	20240701	150600	351949325	2935	2935	2935	2935	0
326	20240701	150500	351949325	2935	2940	2940	2935	10
327	20240701	150400	351919970	2950	2950	2950	2950	0
328	20240701	150300	351919970	2950	2950	2950	2950	0
329	20240701	150200	351919970	2950	2950	2950	2950	0
330	20240701	150100	351919970	2950	2950	2950	2950	1057
331	20240701	150000	348801820	2950	2955	2955	2950	607
332	20240701	145900	347010165	2960	2960	2960	2960	200
333	20240701	145800	346418165	2960	2960	2960	2960	3
334	20240701	145700	346409285	2960	2960	2960	2960	0
335	20240701	145600	346409285	2960	2960	2960	2960	0
336	20240701	145500	346409285	2960	2960	2960	2960	248
337	20240701	145400	345675205	2960	2960	2960	2960	0
338	20240701	145300	345675205	2960	2960	2960	2960	3860
339	20240701	145200	334249605	2960	2955	2960	2955	4256
340	20240701	145100	321666845	2960	2950	2960	2950	5000
341	20240701	145000	306872140	2930	2940	2940	2930	646
342	20240701	144900	304978475	2935	2935	2935	2935	0
343	20240701	144800	304978475	2935	2935	2935	2935	0
344	20240701	144700	304978475	2935	2935	2935	2935	1
345	20240701	144600	304975540	2945	2945	2945	2945	0
346	20240701	144500	304975540	2945	2945	2945	2945	300
347	20240701	144400	304092040	2945	2950	2950	2945	1300
348	20240701	144300	300262870	2950	2950	2950	2950	866
349	20240701	144200	297708170	2945	2940	2945	2940	1382
350	20240701	144100	293640090	2940	2935	2940	2935	2019
351	20240701	144000	287711735	2935	2935	2935	2935	1178
352	20240701	143900	284254305	2940	2940	2940	2940	0
353	20240701	143800	284254305	2940	2940	2940	2940	583
354	20240701	143700	282540285	2945	2945	2945	2945	0
355	20240701	143600	282540285	2945	2945	2945	2945	0
356	20240701	143500	282540285	2945	2935	2945	2935	2107
357	20240701	143400	276355485	2935	2935	2935	2935	0
358	20240701	143300	276355485	2935	2935	2935	2935	10
359	20240701	143200	276326135	2935	2935	2935	2935	1
360	20240701	143100	276323200	2935	2935	2935	2935	1
361	20240701	143000	276320265	2935	2935	2940	2935	501
362	20240701	142900	274848550	2930	2930	2930	2930	170
363	20240701	142800	274350450	2935	2935	2935	2935	114
364	20240701	142700	274015860	2930	2930	2930	2930	0
365	20240701	142600	274015860	2930	2930	2930	2930	0
366	20240701	142500	274015860	2930	2930	2930	2930	124
367	20240701	142400	273652540	2925	2925	2925	2925	0
368	20240701	142300	273652540	2925	2925	2925	2925	0
369	20240701	142200	273652540	2925	2925	2925	2925	0
370	20240701	142100	273652540	2925	2925	2925	2925	0
371	20240701	142000	273652540	2925	2925	2925	2925	109
372	20240701	141900	273333715	2925	2925	2925	2925	0
373	20240701	141800	273333715	2925	2925	2925	2925	11
374	20240701	141700	273301540	2935	2935	2935	2935	35
375	20240701	141600	273198815	2925	2925	2925	2925	0
376	20240701	141500	273198815	2925	2925	2925	2925	1
377	20240701	141400	273195890	2925	2925	2925	2925	0
378	20240701	141300	273195890	2925	2925	2925	2925	0
379	20240701	141200	273195890	2925	2925	2925	2925	33
380	20240701	141100	273099365	2925	2925	2925	2925	2912
381	20240701	141000	264581765	2925	2925	2925	2925	0
382	20240701	140900	264581765	2925	2925	2925	2925	0
383	20240701	140800	264581765	2925	2925	2925	2925	300
384	20240701	140700	263704265	2925	2925	2925	2925	0
385	20240701	140600	263704265	2925	2925	2925	2925	0
386	20240701	140500	263704265	2925	2925	2925	2925	0
387	20240701	140400	263704265	2925	2925	2925	2925	0
388	20240701	140300	263704265	2925	2925	2925	2925	34
389	20240701	140200	263604815	2925	2925	2925	2925	1
390	20240701	140100	263601890	2930	2930	2930	2930	0
391	20240701	140000	263601890	2930	2930	2930	2930	0
392	20240701	135900	263601890	2930	2930	2930	2930	1378
393	20240701	135800	259564350	2935	2935	2935	2935	113
394	20240701	135700	259232695	2930	2930	2930	2930	23
395	20240701	135600	259165305	2930	2930	2930	2930	141
396	20240701	135500	258752175	2935	2930	2935	2930	315
397	20240701	135400	257827900	2930	2930	2930	2930	0
398	20240701	135300	257827900	2930	2930	2930	2930	0
399	20240701	135200	257827900	2930	2930	2930	2930	0
400	20240701	135100	257827900	2930	2930	2930	2930	0
401	20240701	135000	257827900	2930	2930	2930	2930	0
402	20240701	134900	257827900	2930	2930	2930	2930	0
403	20240701	134800	257827900	2930	2930	2930	2930	0
404	20240701	134700	257827900	2930	2930	2930	2930	30
405	20240701	134600	257740000	2930	2935	2935	2930	1483
406	20240701	134500	253387400	2935	2935	2940	2935	150
407	20240701	134400	252947145	2935	2935	2935	2935	0
408	20240701	134300	252947145	2935	2935	2935	2935	0
409	20240701	134200	252947145	2935	2935	2935	2935	0
410	20240701	134100	252947145	2935	2935	2935	2935	340
411	20240701	134000	251949245	2935	2935	2935	2935	0
412	20240701	133900	251949245	2935	2935	2935	2935	1
413	20240701	133800	251946310	2940	2940	2940	2940	341
414	20240701	133700	250943770	2945	2945	2945	2945	0
415	20240701	133600	250943770	2945	2945	2945	2945	0
416	20240701	133500	250943770	2945	2945	2945	2945	0
417	20240701	133400	250943770	2945	2945	2945	2945	0
418	20240701	133300	250943770	2945	2945	2945	2945	0
419	20240701	133200	250943770	2945	2945	2945	2945	0
420	20240701	133100	250943770	2945	2945	2945	2945	0
421	20240701	133000	250943770	2945	2945	2945	2945	0
422	20240701	132900	250943770	2945	2945	2945	2945	114
423	20240701	132800	250608040	2945	2935	2945	2935	656
424	20240701	132700	248681575	2940	2940	2940	2940	0
425	20240701	132600	248681575	2940	2940	2940	2940	30
426	20240701	132500	248593375	2935	2935	2935	2935	0
427	20240701	132400	248593375	2935	2935	2935	2935	0
428	20240701	132300	248593375	2935	2935	2935	2935	0
429	20240701	132200	248593375	2935	2935	2935	2935	0
430	20240701	132100	248593375	2935	2935	2935	2935	0
431	20240701	132000	248593375	2935	2935	2935	2935	1032
432	20240701	131900	245564455	2940	2940	2940	2940	64
433	20240701	131800	245376295	2940	2940	2940	2940	0
434	20240701	131700	245376295	2940	2940	2940	2940	0
435	20240701	131600	245376295	2940	2940	2940	2940	1
436	20240701	131500	245373355	2935	2935	2935	2935	0
437	20240701	131400	245373355	2935	2935	2935	2935	0
438	20240701	131300	245373355	2935	2935	2935	2935	0
439	20240701	131200	245373355	2935	2940	2940	2935	4000
440	20240701	131100	233620545	2940	2940	2940	2940	38
441	20240701	131000	233508825	2940	2940	2940	2940	165
442	20240701	130900	233023725	2940	2940	2940	2940	0
443	20240701	130800	233023725	2940	2940	2940	2940	0
444	20240701	130700	233023725	2940	2940	2940	2940	100
445	20240701	130600	232729725	2940	2940	2940	2940	0
446	20240701	130500	232729725	2940	2940	2940	2940	743
447	20240701	130400	230545305	2940	2940	2940	2940	0
448	20240701	130300	230545305	2940	2940	2940	2940	340
449	20240701	130200	229545705	2940	2940	2940	2940	0
450	20240701	130100	229545705	2940	2940	2940	2940	1000
451	20240701	130000	226605705	2940	2940	2940	2940	0
452	20240701	125900	226605705	2940	2940	2940	2940	0
453	20240701	125800	226605705	2940	2940	2940	2940	0
454	20240701	125700	226605705	2940	2940	2940	2940	9
455	20240701	125600	226579245	2940	2940	2940	2940	0
456	20240701	125500	226579245	2940	2940	2940	2940	0
457	20240701	125400	226579245	2940	2940	2940	2940	1
458	20240701	125300	226576305	2945	2945	2945	2945	0
459	20240701	125200	226576305	2945	2945	2945	2945	0
460	20240701	125100	226576305	2945	2945	2945	2945	0
461	20240701	125000	226576305	2945	2945	2945	2945	4
462	20240701	124900	226564525	2945	2945	2945	2945	0
463	20240701	124800	226564525	2945	2945	2945	2945	0
464	20240701	124700	226564525	2945	2945	2945	2945	7
465	20240701	124600	226543910	2945	2945	2945	2945	0
466	20240701	124500	226543910	2945	2945	2945	2945	0
467	20240701	124400	226543910	2945	2945	2945	2945	6
468	20240701	124300	226526240	2945	2945	2945	2945	250
469	20240701	124200	225789990	2945	2945	2945	2945	0
470	20240701	124100	225789990	2945	2945	2945	2945	0
471	20240701	124000	225789990	2945	2945	2945	2945	610
472	20240701	123900	223993540	2945	2945	2945	2945	0
473	20240701	123800	223993540	2945	2945	2945	2945	0
474	20240701	123700	223993540	2945	2945	2945	2945	2027
475	20240701	123600	218024025	2945	2945	2945	2945	0
476	20240701	123500	218024025	2945	2945	2945	2945	10
477	20240701	123400	217994575	2945	2945	2945	2945	0
478	20240701	123300	217994575	2945	2935	2945	2935	1871
479	20240701	123200	212488360	2935	2935	2935	2935	0
480	20240701	123100	212488360	2935	2935	2935	2935	0
481	20240701	123000	212488360	2935	2935	2935	2935	0
482	20240701	122900	212488360	2935	2935	2935	2935	0
483	20240701	122800	212488360	2935	2935	2935	2935	0
484	20240701	122700	212488360	2935	2935	2935	2935	117
485	20240701	122600	212144965	2930	2930	2930	2930	0
486	20240701	122500	212144965	2930	2930	2930	2930	1
487	20240701	122400	212142035	2935	2935	2935	2935	0
488	20240701	122300	212142035	2935	2935	2935	2935	24
489	20240701	122200	212071595	2935	2935	2935	2935	0
490	20240701	122100	212071595	2935	2935	2935	2935	115
491	20240701	122000	211734070	2925	2925	2925	2925	0
492	20240701	121900	211734070	2925	2925	2925	2925	0
493	20240701	121800	211734070	2925	2925	2925	2925	0
494	20240701	121700	211734070	2925	2930	2930	2925	5661
495	20240701	121600	195147345	2930	2940	2940	2930	1169
496	20240701	121500	191716350	2935	2935	2935	2935	0
497	20240701	121400	191716350	2935	2935	2935	2935	0
498	20240701	121300	191716350	2935	2935	2935	2935	0
499	20240701	121200	191716350	2935	2935	2935	2935	0
500	20240701	121100	191716350	2935	2935	2935	2935	1
501	20240701	121000	191713415	2935	2935	2935	2935	0
502	20240701	120900	191713415	2935	2935	2935	2935	44
503	20240701	120800	191584275	2935	2935	2935	2935	990
504	20240701	120700	188678625	2945	2945	2945	2945	0
505	20240701	120600	188678625	2945	2945	2945	2945	0
506	20240701	120500	188678625	2945	2945	2945	2945	0
507	20240701	120400	188678625	2945	2945	2945	2945	0
508	20240701	120300	188678625	2945	2945	2945	2945	0
509	20240701	120200	188678625	2945	2945	2945	2945	0
510	20240701	120100	188678625	2945	2945	2945	2945	0
511	20240701	120000	188678625	2945	2940	2945	2940	962
512	20240701	115900	185850300	2940	2940	2940	2940	0
513	20240701	115800	185850300	2940	2940	2940	2940	0
514	20240701	115700	185850300	2940	2940	2940	2940	0
515	20240701	115600	185850300	2940	2940	2940	2940	206
516	20240701	115500	185244660	2940	2940	2940	2940	100
517	20240701	115400	184950660	2950	2950	2950	2950	0
518	20240701	115300	184950660	2950	2950	2950	2950	0
519	20240701	115200	184950660	2950	2950	2950	2950	0
520	20240701	115100	184950660	2950	2950	2950	2950	0
521	20240701	115000	184950660	2950	2950	2950	2950	1
522	20240701	114900	184947710	2935	2935	2935	2935	0
523	20240701	114800	184947710	2935	2935	2935	2935	0
524	20240701	114700	184947710	2935	2935	2935	2935	0
525	20240701	114600	184947710	2935	2935	2935	2935	0
526	20240701	114500	184947710	2935	2935	2935	2935	121
527	20240701	114400	184592575	2935	2935	2935	2935	0
528	20240701	114300	184592575	2935	2935	2935	2935	0
529	20240701	114200	184592575	2935	2935	2935	2935	0
530	20240701	114100	184592575	2935	2935	2935	2935	303
531	20240701	114000	183703270	2935	2935	2935	2935	0
532	20240701	113900	183703270	2935	2935	2935	2935	0
533	20240701	113800	183703270	2935	2935	2935	2935	0
534	20240701	113700	183703270	2935	2940	2940	2935	542
535	20240701	113600	182111775	2950	2940	2950	2940	171
536	20240701	113500	181608315	2940	2940	2940	2940	0
537	20240701	113400	181608315	2940	2940	2940	2940	0
538	20240701	113300	181608315	2940	2940	2940	2940	0
539	20240701	113200	181608315	2940	2940	2940	2940	157
540	20240701	113100	181146735	2940	2940	2940	2940	70
541	20240701	113000	180940935	2940	2940	2940	2940	0
542	20240701	112900	180940935	2940	2940	2940	2940	0
543	20240701	112800	180940935	2940	2940	2940	2940	85
544	20240701	112700	180691035	2940	2940	2940	2940	0
545	20240701	112600	180691035	2940	2940	2940	2940	0
546	20240701	112500	180691035	2940	2940	2940	2940	0
547	20240701	112400	180691035	2940	2940	2940	2940	500
548	20240701	112300	179221035	2935	2935	2935	2935	0
549	20240701	112200	179221035	2935	2935	2935	2935	0
550	20240701	112100	179221035	2935	2935	2935	2935	0
551	20240701	112000	179221035	2935	2935	2935	2935	210
552	20240701	111900	178604685	2935	2945	2945	2935	9603
553	20240701	111800	150395990	2950	2950	2950	2950	6
554	20240701	111700	150378290	2950	2950	2950	2950	0
555	20240701	111600	150378290	2950	2950	2950	2950	0
556	20240701	111500	150378290	2950	2950	2950	2950	33
557	20240701	111400	150280940	2950	2950	2950	2950	0
558	20240701	111300	150280940	2950	2950	2950	2950	268
559	20240701	111200	149490340	2945	2945	2945	2945	0
560	20240701	111100	149490340	2945	2945	2945	2945	34
561	20240701	111000	149390210	2960	2960	2960	2960	101
562	20240701	110900	149091250	2945	2945	2945	2945	128
563	20240701	110800	148714290	2960	2960	2960	2960	0
564	20240701	110700	148714290	2960	2945	2960	2945	101
565	20240701	110600	148416830	2960	2960	2960	2960	0
566	20240701	110500	148416830	2960	2960	2960	2960	0
567	20240701	110400	148416830	2960	2960	2960	2960	0
568	20240701	110300	148416830	2960	2960	2960	2960	0
569	20240701	110200	148416830	2960	2960	2960	2960	0
570	20240701	110100	148416830	2960	2960	2960	2960	0
571	20240701	110000	148416830	2960	2960	2960	2960	0
572	20240701	105900	148416830	2960	2960	2960	2960	1
573	20240701	105800	148413870	2940	2950	2950	2940	117
574	20240701	105700	148069870	2950	2950	2950	2950	0
575	20240701	105600	148069870	2950	2950	2950	2950	0
576	20240701	105500	148069870	2950	2950	2950	2950	1
577	20240701	105400	148066920	2960	2960	2960	2960	0
578	20240701	105300	148066920	2960	2960	2960	2960	1
579	20240701	105200	148063960	2955	2955	2955	2955	0
580	20240701	105100	148063960	2955	2955	2955	2955	5
581	20240701	105000	148049185	2955	2955	2955	2955	0
582	20240701	104900	148049185	2955	2955	2955	2955	0
583	20240701	104800	148049185	2955	2955	2955	2955	0
584	20240701	104700	148049185	2955	2955	2955	2955	0
585	20240701	104600	148049185	2955	2955	2955	2955	0
586	20240701	104500	148049185	2955	2955	2955	2955	0
587	20240701	104400	148049185	2955	2955	2955	2955	0
588	20240701	104300	148049185	2955	2955	2955	2955	1
589	20240701	104200	148046230	2955	2955	2955	2955	0
590	20240701	104100	148046230	2955	2955	2955	2955	4
591	20240701	104000	148034410	2955	2955	2955	2955	0
592	20240701	103900	148034410	2955	2955	2955	2955	0
593	20240701	103800	148034410	2955	2950	2955	2950	2417
594	20240701	103700	140894830	2935	2935	2935	2935	0
595	20240701	103600	140894830	2935	2935	2935	2935	0
596	20240701	103500	140894830	2935	2940	2940	2935	2025
597	20240701	103400	134951440	2935	2935	2935	2935	0
598	20240701	103300	134951440	2935	2935	2935	2935	3
599	20240701	103200	134942635	2935	2935	2935	2935	172
600	20240701	103100	134437815	2955	2955	2955	2955	0
601	20240701	103000	134437815	2955	2955	2955	2955	0
602	20240701	102900	134437815	2955	2955	2955	2955	0
603	20240701	102800	134437815	2955	2955	2955	2955	0
604	20240701	102700	134437815	2955	2955	2955	2955	0
605	20240701	102600	134437815	2955	2955	2955	2955	0
606	20240701	102500	134437815	2955	2955	2955	2955	0
607	20240701	102400	134437815	2955	2955	2955	2955	0
608	20240701	102300	134437815	2955	2955	2955	2955	0
609	20240701	102200	134437815	2955	2955	2955	2955	1
610	20240701	102100	134434860	2945	2945	2945	2945	0
611	20240701	102000	134434860	2945	2945	2945	2945	0
612	20240701	101900	134434860	2945	2945	2950	2945	3088
613	20240701	101800	125332080	2950	2950	2950	2950	0
614	20240701	101700	125332080	2950	2950	2950	2950	33
615	20240701	101600	125234730	2945	2950	2950	2945	2
616	20240701	101500	125228835	2950	2945	2950	2945	2927
617	20240701	101400	116608815	2945	2945	2945	2945	5
618	20240701	101300	116594090	2945	2945	2945	2945	0
619	20240701	101200	116594090	2945	2945	2945	2945	0
620	20240701	101100	116594090	2945	2945	2945	2945	400
621	20240701	101000	115416090	2945	2945	2945	2945	2588
622	20240701	100900	107794430	2945	2945	2945	2945	1
623	20240701	100800	107791485	2950	2945	2950	2945	12
624	20240701	100700	107756095	2945	2945	2945	2945	169
625	20240701	100600	107258390	2945	2940	2945	2940	245
626	20240701	100500	106537150	2935	2935	2935	2935	1000
627	20240701	100400	103602150	2940	2940	2940	2940	0
628	20240701	100300	103602150	2940	2940	2940	2940	0
629	20240701	100200	103602150	2940	2940	2940	2940	166
630	20240701	100100	103114110	2935	2935	2935	2935	0
631	20240701	100000	103114110	2935	2935	2935	2935	0
632	20240701	095900	103114110	2935	2935	2935	2935	0
633	20240701	095800	103114110	2935	2935	2935	2935	0
634	20240701	095700	103114110	2935	2935	2935	2935	0
635	20240701	095600	103114110	2935	2935	2935	2935	7766
636	20240701	095500	80320900	2935	2940	2940	2935	356
637	20240701	095400	79276035	2935	2935	2935	2935	0
638	20240701	095300	79276035	2935	2940	2940	2935	4470
639	20240701	095200	66150355	2935	2935	2935	2935	0
640	20240701	095100	66150355	2935	2935	2935	2935	0
641	20240701	095000	66150355	2935	2935	2935	2935	0
642	20240701	094900	66150355	2935	2935	2935	2935	0
643	20240701	094800	66150355	2935	2935	2935	2935	0
644	20240701	094700	66150355	2935	2935	2935	2935	115
645	20240701	094600	65812830	2940	2930	2940	2930	336
646	20240701	094500	64826635	2925	2925	2925	2925	0
647	20240701	094400	64826635	2925	2925	2925	2925	500
648	20240701	094300	63364135	2925	2925	2925	2925	116
649	20240701	094200	63024835	2925	2925	2925	2925	0
650	20240701	094100	63024835	2925	2925	2925	2925	408
651	20240701	094000	61831435	2925	2925	2925	2925	0
652	20240701	093900	61831435	2925	2925	2925	2925	0
653	20240701	093800	61831435	2925	2925	2925	2925	499
654	20240701	093700	60371860	2925	2925	2925	2925	0
655	20240701	093600	60371860	2925	2925	2930	2925	312
656	20240701	093500	59459250	2925	2925	2925	2925	129
657	20240701	093400	59081925	2925	2925	2925	2925	0
658	20240701	093300	59081925	2925	2930	2930	2925	1012
659	20240701	093200	56117435	2935	2935	2935	2935	1
660	20240701	093100	56114500	2930	2930	2930	2930	16
661	20240701	093000	56067620	2930	2930	2930	2930	16
662	20240701	092900	56020740	2930	2930	2930	2930	16
663	20240701	092800	55973860	2930	2940	2940	2930	2371
664	20240701	092700	49015980	2940	2940	2940	2940	15
665	20240701	092600	48971880	2940	2940	2940	2940	16
666	20240701	092500	48924840	2940	2945	2945	2940	16
667	20240701	092400	48877795	2945	2945	2945	2945	1
668	20240701	092300	48874850	2940	2940	2940	2940	56
669	20240701	092200	48710210	2940	2940	2940	2940	16
670	20240701	092100	48663170	2940	2950	2950	2940	216
671	20240701	092000	48027125	2945	2950	2950	2945	516
672	20240701	091900	46505005	2950	2960	2960	2950	246
673	20240701	091800	45776965	2960	2965	2965	2960	133
674	20240701	091700	45383080	2995	2960	2995	2960	1024
675	20240701	091600	42317630	2970	2935	2995	2935	1124
676	20240701	091500	38967750	2935	2970	2970	2935	32
677	20240701	091400	38873170	2945	2970	2970	2945	111
678	20240701	091300	38544840	2970	2925	3000	2925	5400
679	20240701	091200	22686730	2925	2925	2925	2925	18
680	20240701	091100	22634080	2925	2930	2930	2925	690
681	20240701	091000	20612465	2930	2935	2935	2930	17
682	20240701	090900	20562600	2935	2935	2935	2930	2427
683	20240701	090800	13439435	2935	2935	2935	2930	2805
684	20240701	090700	5206840	2935	2940	2940	2935	644
685	20240701	090600	3313565	2940	2950	2950	2940	407
686	20240701	090500	2114560	2950	2945	2950	2945	18
687	20240701	090400	2061470	2945	2945	2945	2945	18
688	20240701	090300	2008460	2945	2945	2955	2945	19
689	20240701	090200	1952490	2940	2945	2945	2940	56
690	20240701	090100	1787645	2945	2950	2950	2945	16
691	20240701	090000	1740495	2945	2945	2945	2945	591