KissMeData/039340/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192600	96556360	5850	5850	5850	5850	1035
3	20240705	192500	96556360	5850	5850	5850	5850	0
4	20240705	192400	96556360	5850	5850	5850	5850	0
5	20240705	192300	96556360	5850	5850	5850	5850	0
6	20240705	192200	96556360	5850	5850	5850	5850	0
7	20240705	192100	96556360	5850	5850	5850	5850	0
8	20240705	192000	96556360	5850	5850	5850	5850	0
9	20240705	191900	96556360	5850	5850	5850	5850	0
10	20240705	191800	96556360	5850	5850	5850	5850	0
11	20240705	191700	96556360	5850	5850	5850	5850	0
12	20240705	191600	96556360	5850	5850	5850	5850	0
13	20240705	191500	96556360	5850	5850	5850	5850	0
14	20240705	191400	96556360	5850	5850	5850	5850	0
15	20240705	191300	96556360	5850	5850	5850	5850	0
16	20240705	191200	96556360	5850	5850	5850	5850	0
17	20240705	191100	96556360	5850	5850	5850	5850	0
18	20240705	191000	96556360	5850	5850	5850	5850	0
19	20240705	190900	96556360	5850	5850	5850	5850	0
20	20240705	190800	96556360	5850	5850	5850	5850	0
21	20240705	190700	96556360	5850	5850	5850	5850	0
22	20240705	190600	96556360	5850	5850	5850	5850	0
23	20240705	190500	96556360	5850	5850	5850	5850	0
24	20240705	190400	96556360	5850	5850	5850	5850	0
25	20240705	190300	96556360	5850	5850	5850	5850	0
26	20240705	190200	96556360	5850	5850	5850	5850	0
27	20240705	190100	96556360	5850	5850	5850	5850	0
28	20240705	190000	96556360	5850	5850	5850	5850	0
29	20240705	185900	96556360	5850	5850	5850	5850	0
30	20240705	185800	96556360	5850	5850	5850	5850	0
31	20240705	185700	96556360	5850	5850	5850	5850	0
32	20240705	185600	96556360	5850	5850	5850	5850	1035
33	20240705	185500	96556360	5850	5850	5850	5850	0
34	20240705	185400	96556360	5850	5850	5850	5850	0
35	20240705	185300	96556360	5850	5850	5850	5850	0
36	20240705	185200	96556360	5850	5850	5850	5850	0
37	20240705	185100	96556360	5850	5850	5850	5850	0
38	20240705	185000	96556360	5850	5850	5850	5850	0
39	20240705	184900	96556360	5850	5850	5850	5850	0
40	20240705	184800	96556360	5850	5850	5850	5850	0
41	20240705	184700	96556360	5850	5850	5850	5850	0
42	20240705	184600	96556360	5850	5850	5850	5850	0
43	20240705	184500	96556360	5850	5850	5850	5850	0
44	20240705	184400	96556360	5850	5850	5850	5850	0
45	20240705	184300	96556360	5850	5850	5850	5850	0
46	20240705	184200	96556360	5850	5850	5850	5850	0
47	20240705	184100	96556360	5850	5850	5850	5850	0
48	20240705	184000	96556360	5850	5850	5850	5850	0
49	20240705	183900	96556360	5850	5850	5850	5850	0
50	20240705	183800	96556360	5850	5850	5850	5850	0
51	20240705	183700	96556360	5850	5850	5850	5850	0
52	20240705	183600	96556360	5850	5850	5850	5850	0
53	20240705	183500	96556360	5850	5850	5850	5850	0
54	20240705	183400	96556360	5850	5850	5850	5850	0
55	20240705	183300	96556360	5850	5850	5850	5850	0
56	20240705	183200	96556360	5850	5850	5850	5850	0
57	20240705	183100	96556360	5850	5850	5850	5850	0
58	20240705	183000	96556360	5850	5850	5850	5850	0
59	20240705	182900	96556360	5850	5850	5850	5850	0
60	20240705	182800	96556360	5850	5850	5850	5850	0
61	20240705	182700	96556360	5850	5850	5850	5850	0
62	20240705	182600	96556360	5850	5850	5850	5850	1035
63	20240705	182500	96556360	5850	5850	5850	5850	0
64	20240705	182400	96556360	5850	5850	5850	5850	0
65	20240705	182300	96556360	5850	5850	5850	5850	0
66	20240705	182200	96556360	5850	5850	5850	5850	0
67	20240705	182100	96556360	5850	5850	5850	5850	0
68	20240705	182000	96556360	5850	5850	5850	5850	0
69	20240705	181900	96556360	5850	5850	5850	5850	0
70	20240705	181800	96556360	5850	5850	5850	5850	0
71	20240705	181700	96556360	5850	5850	5850	5850	0
72	20240705	181600	96556360	5850	5850	5850	5850	0
73	20240705	181500	96556360	5850	5850	5850	5850	0
74	20240705	181400	96556360	5850	5850	5850	5850	0
75	20240705	181300	96556360	5850	5850	5850	5850	0
76	20240705	181200	96556360	5850	5850	5850	5850	0
77	20240705	181100	96556360	5850	5850	5850	5850	0
78	20240705	181000	96556360	5850	5850	5850	5850	0
79	20240705	180900	96556360	5850	5850	5850	5850	0
80	20240705	180800	96556360	5850	5850	5850	5850	0
81	20240705	180700	96556360	5850	5850	5850	5850	0
82	20240705	180600	96556360	5850	5850	5850	5850	0
83	20240705	180500	96556360	5850	5850	5850	5850	0
84	20240705	180400	96556360	5850	5850	5850	5850	0
85	20240705	180300	96556360	5850	5850	5850	5850	0
86	20240705	180200	96556360	5850	5850	5850	5850	0
87	20240705	180100	96556360	5850	5850	5850	5850	0
88	20240705	180000	96556360	5850	5850	5850	5850	0
89	20240705	175900	96556360	5850	5850	5850	5850	0
90	20240705	175800	96556360	5850	5850	5850	5850	0
91	20240705	175700	96556360	5850	5850	5850	5850	0
92	20240705	175600	96556360	5850	5850	5850	5850	1035
93	20240705	175500	96556360	5850	5850	5850	5850	0
94	20240705	175400	96556360	5850	5850	5850	5850	0
95	20240705	175300	96556360	5850	5850	5850	5850	0
96	20240705	175200	96556360	5850	5850	5850	5850	0
97	20240705	175100	96556360	5850	5850	5850	5850	0
98	20240705	175000	96556360	5850	5850	5850	5850	0
99	20240705	174900	96556360	5850	5850	5850	5850	0
100	20240705	174800	96556360	5850	5850	5850	5850	0
101	20240705	174700	96556360	5850	5850	5850	5850	0
102	20240705	174600	96556360	5850	5850	5850	5850	0
103	20240705	174500	96556360	5850	5850	5850	5850	0
104	20240705	174400	96556360	5850	5850	5850	5850	0
105	20240705	174300	96556360	5850	5850	5850	5850	0
106	20240705	174200	96556360	5850	5850	5850	5850	0
107	20240705	174100	96556360	5850	5850	5850	5850	0
108	20240705	174000	96556360	5850	5850	5850	5850	0
109	20240705	173900	96556360	5850	5850	5850	5850	0
110	20240705	173800	96556360	5850	5850	5850	5850	0
111	20240705	173700	96556360	5850	5850	5850	5850	0
112	20240705	173600	96556360	5850	5850	5850	5850	0
113	20240705	173500	96556360	5850	5850	5850	5850	0
114	20240705	173400	96556360	5850	5850	5850	5850	0
115	20240705	173300	96556360	5850	5850	5850	5850	0
116	20240705	173200	96556360	5850	5850	5850	5850	0
117	20240705	173100	96556360	5850	5850	5850	5850	0
118	20240705	173000	96556360	5850	5850	5850	5850	0
119	20240705	172900	96556360	5850	5850	5850	5850	0
120	20240705	172800	96556360	5850	5850	5850	5850	0
121	20240705	172700	96556360	5850	5850	5850	5850	0
122	20240705	172600	96556360	5850	5850	5850	5850	1035
123	20240705	172500	96556360	5850	5850	5850	5850	0
124	20240705	172400	96556360	5850	5850	5850	5850	0
125	20240705	172300	96556360	5850	5850	5850	5850	0
126	20240705	172200	96556360	5850	5850	5850	5850	0
127	20240705	172100	96556360	5850	5850	5850	5850	0
128	20240705	172000	96556360	5850	5850	5850	5850	0
129	20240705	171900	96556360	5850	5850	5850	5850	0
130	20240705	171800	96556360	5850	5850	5850	5850	0
131	20240705	171700	96556360	5850	5850	5850	5850	0
132	20240705	171600	96556360	5850	5850	5850	5850	0
133	20240705	171500	96556360	5850	5850	5850	5850	0
134	20240705	171400	96556360	5850	5850	5850	5850	0
135	20240705	171300	96556360	5850	5850	5850	5850	0
136	20240705	171200	96556360	5850	5850	5850	5850	0
137	20240705	171100	96556360	5850	5850	5850	5850	0
138	20240705	171000	96556360	5850	5850	5850	5850	0
139	20240705	170900	96556360	5850	5850	5850	5850	0
140	20240705	170800	96556360	5850	5850	5850	5850	0
141	20240705	170700	96556360	5850	5850	5850	5850	0
142	20240705	170600	96556360	5850	5850	5850	5850	0
143	20240705	170500	96556360	5850	5850	5850	5850	0
144	20240705	170400	96556360	5850	5850	5850	5850	0
145	20240705	170300	96556360	5850	5850	5850	5850	0
146	20240705	170200	96556360	5850	5850	5850	5850	0
147	20240705	170100	96556360	5850	5850	5850	5850	0
148	20240705	170000	96556360	5850	5850	5850	5850	0
149	20240705	165900	96556360	5850	5850	5850	5850	0
150	20240705	165800	96556360	5850	5850	5850	5850	0
151	20240705	165700	96556360	5850	5850	5850	5850	0
152	20240705	165600	96556360	5850	5850	5850	5850	1035
153	20240705	165500	96556360	5850	5850	5850	5850	0
154	20240705	165400	96556360	5850	5850	5850	5850	0
155	20240705	165300	96556360	5850	5850	5850	5850	0
156	20240705	165200	96556360	5850	5850	5850	5850	0
157	20240705	165100	96556360	5850	5850	5850	5850	0
158	20240705	165000	96556360	5850	5850	5850	5850	0
159	20240705	164900	96556360	5850	5850	5850	5850	0
160	20240705	164800	96556360	5850	5850	5850	5850	0
161	20240705	164700	96556360	5850	5850	5850	5850	0
162	20240705	164600	96556360	5850	5850	5850	5850	0
163	20240705	164500	96556360	5850	5850	5850	5850	0
164	20240705	164400	96556360	5850	5850	5850	5850	0
165	20240705	164300	96556360	5850	5850	5850	5850	0
166	20240705	164200	96556360	5850	5850	5850	5850	0
167	20240705	164100	96556360	5850	5850	5850	5850	0
168	20240705	164000	96556360	5850	5850	5850	5850	0
169	20240705	163900	96556360	5850	5850	5850	5850	0
170	20240705	163800	96556360	5850	5850	5850	5850	0
171	20240705	163700	96556360	5850	5850	5850	5850	0
172	20240705	163600	96556360	5850	5850	5850	5850	0
173	20240705	163500	96556360	5850	5850	5850	5850	0
174	20240705	163400	96556360	5850	5850	5850	5850	0
175	20240705	163300	96556360	5850	5850	5850	5850	0
176	20240705	163200	96556360	5850	5850	5850	5850	0
177	20240705	163100	96556360	5850	5850	5850	5850	0
178	20240705	163000	96556360	5850	5850	5850	5850	0
179	20240705	162900	96556360	5850	5850	5850	5850	0
180	20240705	162800	96556360	5850	5850	5850	5850	0
181	20240705	162700	96556360	5850	5850	5850	5850	0
182	20240705	162600	96556360	5850	5850	5850	5850	1035
183	20240705	162500	96556360	5850	5850	5850	5850	0
184	20240705	162400	96556360	5850	5850	5850	5850	0
185	20240705	162300	96556360	5850	5850	5850	5850	0
186	20240705	162200	96556360	5850	5850	5850	5850	0
187	20240705	162100	96556360	5850	5850	5850	5850	0
188	20240705	162000	96556360	5850	5850	5850	5850	0
189	20240705	161900	96556360	5850	5850	5850	5850	0
190	20240705	161800	96556360	5850	5850	5850	5850	0
191	20240705	161700	96556360	5850	5850	5850	5850	0
192	20240705	161600	96556360	5850	5850	5850	5850	0
193	20240705	161500	96556360	5850	5850	5850	5850	0
194	20240705	161400	96556360	5850	5850	5850	5850	0
195	20240705	161300	96556360	5850	5850	5850	5850	0
196	20240705	161200	96556360	5850	5850	5850	5850	0
197	20240705	161100	96556360	5850	5850	5850	5850	0
198	20240705	161000	96556360	5850	5850	5850	5850	0
199	20240705	160900	96556360	5850	5850	5850	5850	0
200	20240705	160800	96556360	5850	5850	5850	5850	0
201	20240705	160700	96556360	5850	5850	5850	5850	0
202	20240705	160600	96556360	5850	5850	5850	5850	0
203	20240705	160500	96556360	5850	5850	5850	5850	0
204	20240705	160400	96556360	5850	5850	5850	5850	0
205	20240705	160300	96556360	5850	5850	5850	5850	0
206	20240705	160200	96556360	5850	5850	5850	5850	0
207	20240705	160100	96556360	5850	5850	5850	5850	0
208	20240705	160000	96556360	5850	5850	5850	5850	0
209	20240705	155900	96556360	5850	5850	5850	5850	0
210	20240705	155800	96556360	5850	5850	5850	5850	0
211	20240705	155700	96556360	5850	5850	5850	5850	0
212	20240705	155600	96556360	5850	5850	5850	5850	1035
213	20240705	155500	96556360	5850	5850	5850	5850	0
214	20240705	155400	96556360	5850	5850	5850	5850	0
215	20240705	155300	96556360	5850	5850	5850	5850	0
216	20240705	155200	96556360	5850	5850	5850	5850	0
217	20240705	155100	96556360	5850	5850	5850	5850	0
218	20240705	155000	96556360	5850	5850	5850	5850	0
219	20240705	154900	96556360	5850	5850	5850	5850	0
220	20240705	154800	96556360	5850	5850	5850	5850	0
221	20240705	154700	96556360	5850	5850	5850	5850	0
222	20240705	154600	96556360	5850	5850	5850	5850	0
223	20240705	154500	96556360	5850	5850	5850	5850	0
224	20240705	154400	96556360	5850	5850	5850	5850	0
225	20240705	154300	96556360	5850	5850	5850	5850	0
226	20240705	154200	96556360	5850	5850	5850	5850	0
227	20240705	154100	96556360	5850	5850	5850	5850	0
228	20240705	154000	96556360	5850	5850	5850	5850	0
229	20240705	153900	96556360	5850	5850	5850	5850	0
230	20240705	153800	96556360	5850	5850	5850	5850	0
231	20240705	153700	96556360	5850	5850	5850	5850	0
232	20240705	153600	96556360	5850	5850	5850	5850	0
233	20240705	153500	96556360	5850	5850	5850	5850	0
234	20240705	153400	96556360	5850	5850	5850	5850	0
235	20240705	153300	96556360	5850	5850	5850	5850	0
236	20240705	153200	96556360	5850	5850	5850	5850	0
237	20240705	153100	96556360	5850	5850	5850	5850	0
238	20240705	153000	96556360	5850	5850	5850	5850	1035
239	20240705	152900	90501610	5850	5850	5850	5850	0
240	20240705	152800	90501610	5850	5850	5850	5850	0
241	20240705	152700	90501610	5850	5850	5850	5850	0
242	20240705	152600	90501610	5850	5850	5850	5850	0
243	20240705	152500	90501610	5850	5850	5850	5850	0
244	20240705	152400	90501610	5850	5850	5850	5850	0
245	20240705	152300	90501610	5850	5850	5850	5850	0
246	20240705	152200	90501610	5850	5850	5850	5850	0
247	20240705	152100	90501610	5850	5850	5850	5850	0
248	20240705	152000	90501610	5850	5850	5850	5850	0
249	20240705	151900	90501610	5850	5850	5850	5850	0
250	20240705	151800	90501610	5850	5850	5850	5850	0
251	20240705	151700	90501610	5850	5850	5850	5850	0
252	20240705	151600	90501610	5850	5850	5850	5850	0
253	20240705	151500	90501610	5850	5850	5850	5850	0
254	20240705	151400	90501610	5850	5850	5850	5850	0
255	20240705	151300	90501610	5850	5850	5850	5850	0
256	20240705	151200	90501610	5850	5840	5850	5840	776
257	20240705	151100	85968660	5830	5830	5830	5830	230
258	20240705	151000	84627760	5830	5830	5830	5830	250
259	20240705	150900	83170260	5830	5830	5830	5830	0
260	20240705	150800	83170260	5830	5830	5830	5830	2
261	20240705	150700	83158600	5830	5830	5830	5830	100
262	20240705	150600	82575600	5830	5830	5830	5830	0
263	20240705	150500	82575600	5830	5830	5830	5830	0
264	20240705	150400	82575600	5830	5830	5830	5830	0
265	20240705	150300	82575600	5830	5830	5830	5830	0
266	20240705	150200	82575600	5830	5830	5830	5830	0
267	20240705	150100	82575600	5830	5830	5830	5830	0
268	20240705	150000	82575600	5830	5830	5830	5830	0
269	20240705	145900	82575600	5830	5830	5830	5830	0
270	20240705	145800	82575600	5830	5830	5830	5830	0
271	20240705	145700	82575600	5830	5830	5830	5830	0
272	20240705	145600	82575600	5830	5830	5830	5830	3
273	20240705	145500	82558110	5830	5830	5830	5830	0
274	20240705	145400	82558110	5830	5830	5830	5830	1
275	20240705	145300	82552280	5820	5820	5820	5820	100
276	20240705	145200	81970280	5820	5830	5830	5820	48
277	20240705	145100	81690520	5830	5830	5830	5830	0
278	20240705	145000	81690520	5830	5830	5830	5830	0
279	20240705	144900	81690520	5830	5830	5830	5830	0
280	20240705	144800	81690520	5830	5820	5830	5820	2
281	20240705	144700	81678870	5830	5830	5830	5830	0
282	20240705	144600	81678870	5830	5830	5830	5830	0
283	20240705	144500	81678870	5830	5830	5830	5830	0
284	20240705	144400	81678870	5830	5830	5830	5830	0
285	20240705	144300	81678870	5830	5820	5830	5820	10
286	20240705	144200	81620650	5830	5830	5830	5830	0
287	20240705	144100	81620650	5830	5830	5830	5830	0
288	20240705	144000	81620650	5830	5830	5830	5830	1
289	20240705	143900	81614820	5830	5830	5830	5830	0
290	20240705	143800	81614820	5830	5830	5830	5830	0
291	20240705	143700	81614820	5830	5830	5830	5830	2
292	20240705	143600	81603160	5820	5820	5820	5820	0
293	20240705	143500	81603160	5820	5820	5820	5820	10
294	20240705	143400	81544960	5830	5830	5830	5830	0
295	20240705	143300	81544960	5830	5830	5830	5830	0
296	20240705	143200	81544960	5830	5830	5830	5830	0
297	20240705	143100	81544960	5830	5830	5830	5830	20
298	20240705	143000	81428360	5830	5830	5830	5830	0
299	20240705	142900	81428360	5830	5830	5830	5830	0
300	20240705	142800	81428360	5830	5830	5830	5830	0
301	20240705	142700	81428360	5830	5830	5830	5830	1
302	20240705	142600	81422530	5820	5820	5820	5820	4
303	20240705	142500	81399250	5830	5830	5830	5830	0
304	20240705	142400	81399250	5830	5830	5830	5830	0
305	20240705	142300	81399250	5830	5830	5830	5830	0
306	20240705	142200	81399250	5830	5830	5830	5830	0
307	20240705	142100	81399250	5830	5830	5830	5830	0
308	20240705	142000	81399250	5830	5830	5830	5830	0
309	20240705	141900	81399250	5830	5830	5830	5830	0
310	20240705	141800	81399250	5830	5830	5830	5830	0
311	20240705	141700	81399250	5830	5830	5830	5830	0
312	20240705	141600	81399250	5830	5830	5830	5830	0
313	20240705	141500	81399250	5830	5830	5830	5830	0
314	20240705	141400	81399250	5830	5830	5830	5830	0
315	20240705	141300	81399250	5830	5830	5830	5830	0
316	20240705	141200	81399250	5830	5830	5830	5830	0
317	20240705	141100	81399250	5830	5830	5830	5830	0
318	20240705	141000	81399250	5830	5830	5830	5830	0
319	20240705	140900	81399250	5830	5830	5830	5830	0
320	20240705	140800	81399250	5830	5830	5830	5830	0
321	20240705	140700	81399250	5830	5830	5830	5830	0
322	20240705	140600	81399250	5830	5830	5830	5830	2
323	20240705	140500	81387590	5830	5830	5830	5830	0
324	20240705	140400	81387590	5830	5830	5830	5830	0
325	20240705	140300	81387590	5830	5830	5830	5830	0
326	20240705	140200	81387590	5830	5830	5830	5830	0
327	20240705	140100	81387590	5830	5830	5830	5830	0
328	20240705	140000	81387590	5830	5830	5830	5830	0
329	20240705	135900	81387590	5830	5830	5830	5830	0
330	20240705	135800	81387590	5830	5830	5830	5830	0
331	20240705	135700	81387590	5830	5830	5830	5830	0
332	20240705	135600	81387590	5830	5830	5830	5830	0
333	20240705	135500	81387590	5830	5830	5830	5830	0
334	20240705	135400	81387590	5830	5830	5830	5830	0
335	20240705	135300	81387590	5830	5830	5830	5830	0
336	20240705	135200	81387590	5830	5830	5830	5830	0
337	20240705	135100	81387590	5830	5830	5830	5830	0
338	20240705	135000	81387590	5830	5830	5830	5830	0
339	20240705	134900	81387590	5830	5830	5830	5830	0
340	20240705	134800	81387590	5830	5830	5830	5830	0
341	20240705	134700	81387590	5830	5830	5830	5830	0
342	20240705	134600	81387590	5830	5830	5830	5830	0
343	20240705	134500	81387590	5830	5830	5830	5830	0
344	20240705	134400	81387590	5830	5830	5830	5830	0
345	20240705	134300	81387590	5830	5830	5830	5830	0
346	20240705	134200	81387590	5830	5830	5830	5830	0
347	20240705	134100	81387590	5830	5830	5830	5830	0
348	20240705	134000	81387590	5830	5830	5830	5830	0
349	20240705	133900	81387590	5830	5830	5830	5830	0
350	20240705	133800	81387590	5830	5830	5830	5830	0
351	20240705	133700	81387590	5830	5830	5830	5830	0
352	20240705	133600	81387590	5830	5830	5830	5830	2
353	20240705	133500	81375930	5820	5820	5820	5820	5
354	20240705	133400	81346830	5820	5820	5820	5820	3
355	20240705	133300	81329370	5820	5820	5820	5820	5
356	20240705	133200	81300270	5820	5820	5820	5820	0
357	20240705	133100	81300270	5820	5820	5820	5820	5
358	20240705	133000	81271170	5830	5830	5830	5830	0
359	20240705	132900	81271170	5830	5830	5830	5830	0
360	20240705	132800	81271170	5830	5830	5830	5830	0
361	20240705	132700	81271170	5830	5830	5830	5830	0
362	20240705	132600	81271170	5830	5830	5830	5830	0
363	20240705	132500	81271170	5830	5830	5830	5830	0
364	20240705	132400	81271170	5830	5830	5830	5830	0
365	20240705	132300	81271170	5830	5830	5830	5830	0
366	20240705	132200	81271170	5830	5830	5830	5830	0
367	20240705	132100	81271170	5830	5830	5830	5830	0
368	20240705	132000	81271170	5830	5830	5830	5830	0
369	20240705	131900	81271170	5830	5830	5830	5830	0
370	20240705	131800	81271170	5830	5830	5830	5830	0
371	20240705	131700	81271170	5830	5830	5830	5830	0
372	20240705	131600	81271170	5830	5830	5830	5830	0
373	20240705	131500	81271170	5830	5830	5830	5830	0
374	20240705	131400	81271170	5830	5830	5830	5830	0
375	20240705	131300	81271170	5830	5830	5830	5830	0
376	20240705	131200	81271170	5830	5830	5830	5830	0
377	20240705	131100	81271170	5830	5830	5830	5830	0
378	20240705	131000	81271170	5830	5830	5830	5830	0
379	20240705	130900	81271170	5830	5830	5830	5830	0
380	20240705	130800	81271170	5830	5830	5830	5830	0
381	20240705	130700	81271170	5830	5830	5830	5830	0
382	20240705	130600	81271170	5830	5830	5830	5830	0
383	20240705	130500	81271170	5830	5830	5830	5830	0
384	20240705	130400	81271170	5830	5830	5830	5830	0
385	20240705	130300	81271170	5830	5830	5830	5830	0
386	20240705	130200	81271170	5830	5830	5830	5830	0
387	20240705	130100	81271170	5830	5830	5830	5830	0
388	20240705	130000	81271170	5830	5830	5830	5830	0
389	20240705	125900	81271170	5830	5830	5830	5830	0
390	20240705	125800	81271170	5830	5830	5830	5830	0
391	20240705	125700	81271170	5830	5830	5830	5830	0
392	20240705	125600	81271170	5830	5830	5830	5830	9
393	20240705	125500	81218700	5830	5830	5830	5830	0
394	20240705	125400	81218700	5830	5830	5830	5830	0
395	20240705	125300	81218700	5830	5830	5830	5830	9
396	20240705	125200	81166230	5830	5830	5830	5830	0
397	20240705	125100	81166230	5830	5830	5830	5830	0
398	20240705	125000	81166230	5830	5830	5830	5830	0
399	20240705	124900	81166230	5830	5830	5830	5830	0
400	20240705	124800	81166230	5830	5830	5830	5830	0
401	20240705	124700	81166230	5830	5830	5830	5830	0
402	20240705	124600	81166230	5830	5830	5830	5830	0
403	20240705	124500	81166230	5830	5830	5830	5830	0
404	20240705	124400	81166230	5830	5830	5830	5830	0
405	20240705	124300	81166230	5830	5830	5830	5830	0
406	20240705	124200	81166230	5830	5830	5830	5830	0
407	20240705	124100	81166230	5830	5830	5830	5830	0
408	20240705	124000	81166230	5830	5830	5830	5830	0
409	20240705	123900	81166230	5830	5830	5830	5830	0
410	20240705	123800	81166230	5830	5830	5830	5830	0
411	20240705	123700	81166230	5830	5830	5830	5830	0
412	20240705	123600	81166230	5830	5830	5830	5830	0
413	20240705	123500	81166230	5830	5830	5830	5830	0
414	20240705	123400	81166230	5830	5830	5830	5830	0
415	20240705	123300	81166230	5830	5830	5830	5830	0
416	20240705	123200	81166230	5830	5830	5830	5830	0
417	20240705	123100	81166230	5830	5830	5830	5830	0
418	20240705	123000	81166230	5830	5830	5830	5830	0
419	20240705	122900	81166230	5830	5830	5830	5830	11
420	20240705	122800	81102100	5830	5830	5830	5830	0
421	20240705	122700	81102100	5830	5830	5830	5830	28
422	20240705	122600	80938860	5830	5830	5830	5830	0
423	20240705	122500	80938860	5830	5830	5830	5830	196
424	20240705	122400	79796180	5840	5840	5840	5840	0
425	20240705	122300	79796180	5840	5840	5840	5840	0
426	20240705	122200	79796180	5840	5840	5840	5840	0
427	20240705	122100	79796180	5840	5840	5840	5840	0
428	20240705	122000	79796180	5840	5830	5840	5830	4
429	20240705	121900	79772850	5840	5840	5840	5840	0
430	20240705	121800	79772850	5840	5840	5840	5840	0
431	20240705	121700	79772850	5840	5830	5840	5830	16
432	20240705	121600	79679460	5840	5840	5840	5840	69
433	20240705	121500	79276500	5840	5840	5840	5840	0
434	20240705	121400	79276500	5840	5830	5840	5830	2652
435	20240705	121300	63815320	5840	5840	5840	5840	111
436	20240705	121200	63167080	5840	5830	5840	5830	1431
437	20240705	121100	54823500	5830	5830	5830	5830	0
438	20240705	121000	54823500	5830	5830	5830	5830	0
439	20240705	120900	54823500	5830	5830	5830	5830	0
440	20240705	120800	54823500	5830	5830	5830	5830	0
441	20240705	120700	54823500	5830	5830	5830	5830	0
442	20240705	120600	54823500	5830	5830	5830	5830	0
443	20240705	120500	54823500	5830	5830	5830	5830	2
444	20240705	120400	54811840	5830	5830	5830	5830	111
445	20240705	120300	54164710	5830	5830	5830	5830	0
446	20240705	120200	54164710	5830	5830	5830	5830	0
447	20240705	120100	54164710	5830	5830	5830	5830	20
448	20240705	120000	54048110	5830	5830	5830	5830	0
449	20240705	115900	54048110	5830	5830	5830	5830	0
450	20240705	115800	54048110	5830	5830	5830	5830	0
451	20240705	115700	54048110	5830	5830	5830	5830	0
452	20240705	115600	54048110	5830	5830	5830	5830	0
453	20240705	115500	54048110	5830	5830	5830	5830	0
454	20240705	115400	54048110	5830	5830	5830	5830	0
455	20240705	115300	54048110	5830	5830	5830	5830	0
456	20240705	115200	54048110	5830	5820	5830	5820	10
457	20240705	115100	53989860	5820	5820	5820	5820	1
458	20240705	115000	53984040	5830	5830	5830	5830	0
459	20240705	114900	53984040	5830	5820	5830	5820	43
460	20240705	114800	53733690	5810	5810	5810	5810	819
461	20240705	114700	48975300	5800	5800	5800	5800	1246
462	20240705	114600	41748500	5800	5800	5800	5800	0
463	20240705	114500	41748500	5800	5800	5800	5800	0
464	20240705	114400	41748500	5800	5790	5800	5790	17
465	20240705	114300	41650060	5790	5790	5790	5790	36
466	20240705	114200	41441620	5800	5800	5800	5800	0
467	20240705	114100	41441620	5800	5800	5800	5800	0
468	20240705	114000	41441620	5800	5800	5800	5800	0
469	20240705	113900	41441620	5800	5800	5800	5800	0
470	20240705	113800	41441620	5800	5800	5800	5800	0
471	20240705	113700	41441620	5800	5800	5800	5800	0
472	20240705	113600	41441620	5800	5800	5800	5800	0
473	20240705	113500	41441620	5800	5800	5800	5800	1
474	20240705	113400	41435820	5790	5790	5790	5790	21
475	20240705	113300	41314230	5800	5800	5800	5800	0
476	20240705	113200	41314230	5800	5800	5800	5800	0
477	20240705	113100	41314230	5800	5800	5800	5800	0
478	20240705	113000	41314230	5800	5800	5800	5800	0
479	20240705	112900	41314230	5800	5800	5800	5800	0
480	20240705	112800	41314230	5800	5800	5800	5800	0
481	20240705	112700	41314230	5800	5800	5800	5800	0
482	20240705	112600	41314230	5800	5800	5800	5800	0
483	20240705	112500	41314230	5800	5800	5800	5800	0
484	20240705	112400	41314230	5800	5800	5800	5800	1
485	20240705	112300	41308430	5790	5790	5790	5790	6
486	20240705	112200	41273690	5790	5790	5790	5790	0
487	20240705	112100	41273690	5790	5790	5790	5790	0
488	20240705	112000	41273690	5790	5790	5790	5790	0
489	20240705	111900	41273690	5790	5790	5790	5790	0
490	20240705	111800	41273690	5790	5790	5790	5790	27
491	20240705	111700	41117360	5800	5800	5800	5800	0
492	20240705	111600	41117360	5800	5790	5800	5790	40
493	20240705	111500	40885720	5800	5800	5800	5800	0
494	20240705	111400	40885720	5800	5800	5800	5800	0
495	20240705	111300	40885720	5800	5800	5800	5800	100
496	20240705	111200	40305720	5800	5800	5800	5800	200
497	20240705	111100	39145720	5800	5800	5800	5800	0
498	20240705	111000	39145720	5800	5770	5800	5770	12
499	20240705	110900	39076250	5800	5800	5800	5800	0
500	20240705	110800	39076250	5800	5800	5800	5800	0
501	20240705	110700	39076250	5800	5800	5800	5800	0
502	20240705	110600	39076250	5800	5800	5800	5800	0
503	20240705	110500	39076250	5800	5800	5800	5800	2
504	20240705	110400	39064650	5770	5770	5770	5770	1
505	20240705	110300	39058880	5800	5800	5800	5800	0
506	20240705	110200	39058880	5800	5790	5800	5790	2
507	20240705	110100	39047290	5770	5790	5790	5770	4000
508	20240705	110000	15917290	5800	5800	5800	5800	0
509	20240705	105900	15917290	5800	5780	5800	5780	2065
510	20240705	105800	3973340	5780	5780	5780	5780	0
511	20240705	105700	3973340	5780	5780	5780	5780	0
512	20240705	105600	3973340	5780	5780	5780	5780	0
513	20240705	105500	3973340	5780	5780	5780	5780	0
514	20240705	105400	3973340	5780	5780	5780	5780	0
515	20240705	105300	3973340	5780	5780	5780	5780	0
516	20240705	105200	3973340	5780	5780	5780	5780	0
517	20240705	105100	3973340	5780	5780	5780	5780	0
518	20240705	105000	3973340	5780	5780	5780	5780	0
519	20240705	104900	3973340	5780	5780	5780	5780	0
520	20240705	104800	3973340	5780	5780	5780	5780	0
521	20240705	104700	3973340	5780	5780	5780	5780	0
522	20240705	104600	3973340	5780	5780	5780	5780	0
523	20240705	104500	3973340	5780	5780	5780	5780	0
524	20240705	104400	3973340	5780	5780	5780	5780	0
525	20240705	104300	3973340	5780	5770	5780	5770	2
526	20240705	104200	3961790	5780	5780	5780	5780	0
527	20240705	104100	3961790	5780	5780	5780	5780	0
528	20240705	104000	3961790	5780	5780	5780	5780	0
529	20240705	103900	3961790	5780	5780	5780	5780	0
530	20240705	103800	3961790	5780	5780	5780	5780	0
531	20240705	103700	3961790	5780	5780	5780	5780	0
532	20240705	103600	3961790	5780	5780	5780	5780	0
533	20240705	103500	3961790	5780	5780	5780	5780	0
534	20240705	103400	3961790	5780	5780	5780	5780	0
535	20240705	103300	3961790	5780	5780	5780	5780	0
536	20240705	103200	3961790	5780	5780	5780	5780	0
537	20240705	103100	3961790	5780	5780	5780	5780	0
538	20240705	103000	3961790	5780	5780	5780	5780	0
539	20240705	102900	3961790	5780	5780	5780	5780	0
540	20240705	102800	3961790	5780	5780	5780	5780	0
541	20240705	102700	3961790	5780	5780	5780	5780	0
542	20240705	102600	3961790	5780	5780	5780	5780	2
543	20240705	102500	3950230	5760	5760	5760	5760	50
544	20240705	102400	3662230	5790	5790	5790	5790	0
545	20240705	102300	3662230	5790	5790	5790	5790	0
546	20240705	102200	3662230	5790	5790	5790	5790	0
547	20240705	102100	3662230	5790	5790	5790	5790	0
548	20240705	102000	3662230	5790	5790	5790	5790	0
549	20240705	101900	3662230	5790	5790	5790	5790	0
550	20240705	101800	3662230	5790	5790	5790	5790	0
551	20240705	101700	3662230	5790	5790	5790	5790	0
552	20240705	101600	3662230	5790	5790	5790	5790	0
553	20240705	101500	3662230	5790	5790	5790	5790	0
554	20240705	101400	3662230	5790	5790	5790	5790	1
555	20240705	101300	3656440	5790	5790	5790	5790	0
556	20240705	101200	3656440	5790	5790	5790	5790	0
557	20240705	101100	3656440	5790	5790	5790	5790	0
558	20240705	101000	3656440	5790	5770	5790	5770	101
559	20240705	100900	3073650	5770	5770	5770	5770	0
560	20240705	100800	3073650	5770	5770	5770	5770	0
561	20240705	100700	3073650	5770	5770	5770	5770	14
562	20240705	100600	2992870	5790	5790	5790	5790	0
563	20240705	100500	2992870	5790	5790	5790	5790	1
564	20240705	100400	2987080	5790	5790	5790	5790	0
565	20240705	100300	2987080	5790	5790	5790	5790	0
566	20240705	100200	2987080	5790	5790	5790	5790	1
567	20240705	100100	2981290	5790	5790	5790	5790	10
568	20240705	100000	2923390	5790	5790	5790	5790	0
569	20240705	095900	2923390	5790	5790	5790	5790	1
570	20240705	095800	2917600	5790	5790	5790	5790	0
571	20240705	095700	2917600	5790	5790	5790	5790	0
572	20240705	095600	2917600	5790	5790	5790	5790	0
573	20240705	095500	2917600	5790	5790	5790	5790	37
574	20240705	095400	2703370	5790	5790	5790	5790	420
575	20240705	095300	271570	5790	5790	5790	5790	0
576	20240705	095200	271570	5790	5790	5790	5790	0
577	20240705	095100	271570	5790	5790	5790	5790	0
578	20240705	095000	271570	5790	5790	5790	5790	0
579	20240705	094900	271570	5790	5790	5790	5790	0
580	20240705	094800	271570	5790	5790	5790	5790	0
581	20240705	094700	271570	5790	5790	5790	5790	0
582	20240705	094600	271570	5790	5790	5790	5790	0
583	20240705	094500	271570	5790	5770	5790	5770	2
584	20240705	094400	260010	5790	5790	5790	5790	0
585	20240705	094300	260010	5790	5790	5790	5790	0
586	20240705	094200	260010	5790	5790	5790	5790	0
587	20240705	094100	260010	5790	5790	5790	5790	0
588	20240705	094000	260010	5790	5790	5790	5790	0
589	20240705	093900	260010	5790	5790	5790	5790	0
590	20240705	093800	260010	5790	5790	5790	5790	0
591	20240705	093700	260010	5790	5790	5790	5790	0
592	20240705	093600	260010	5790	5790	5790	5790	0
593	20240705	093500	260010	5790	5790	5790	5790	10
594	20240705	093400	202110	5790	5790	5790	5790	0
595	20240705	093300	202110	5790	5790	5790	5790	0
596	20240705	093200	202110	5790	5790	5790	5790	0
597	20240705	093100	202110	5790	5790	5790	5790	0
598	20240705	093000	202110	5790	5790	5790	5790	0
599	20240705	092900	202110	5790	5790	5790	5790	0
600	20240705	092800	202110	5790	5790	5790	5790	0
601	20240705	092700	202110	5790	5790	5790	5790	0
602	20240705	092600	202110	5790	5790	5790	5790	0
603	20240705	092500	202110	5790	5790	5790	5790	0
604	20240705	092400	202110	5790	5790	5790	5790	0
605	20240705	092300	202110	5790	5790	5790	5790	0
606	20240705	092200	202110	5790	5790	5790	5790	0
607	20240705	092100	202110	5790	5770	5790	5770	4
608	20240705	092000	178990	5790	5790	5790	5790	0
609	20240705	091900	178990	5790	5790	5790	5790	0
610	20240705	091800	178990	5790	5790	5790	5790	0
611	20240705	091700	178990	5790	5790	5790	5790	0
612	20240705	091600	178990	5790	5790	5790	5790	0
613	20240705	091500	178990	5790	5790	5790	5790	0
614	20240705	091400	178990	5790	5790	5790	5790	0
615	20240705	091300	178990	5790	5790	5790	5790	0
616	20240705	091200	178990	5790	5790	5790	5790	0
617	20240705	091100	178990	5790	5790	5790	5790	0
618	20240705	091000	178990	5790	5790	5790	5790	5
619	20240705	090900	150040	5790	5790	5790	5790	0
620	20240705	090800	150040	5790	5790	5790	5790	0
621	20240705	090700	150040	5790	5790	5790	5790	0
622	20240705	090600	150040	5790	5790	5790	5790	0
623	20240705	090500	150040	5790	5790	5790	5790	0
624	20240705	090400	150040	5790	5790	5790	5790	0
625	20240705	090300	150040	5790	5790	5790	5790	0
626	20240705	090200	150040	5790	5790	5790	5790	0
627	20240705	090100	150040	5790	5790	5790	5790	1
628	20240705	090000	144250	5770	5770	5770	5770	25