KissMeData/302550/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211800	115363565	2980	2980	2980	2980	1320
3	20240701	211700	115363565	2980	2980	2980	2980	0
4	20240701	211600	115363565	2980	2980	2980	2980	0
5	20240701	211500	115363565	2980	2980	2980	2980	0
6	20240701	211400	115363565	2980	2980	2980	2980	0
7	20240701	211300	115363565	2980	2980	2980	2980	0
8	20240701	211200	115363565	2980	2980	2980	2980	0
9	20240701	211100	115363565	2980	2980	2980	2980	0
10	20240701	211000	115363565	2980	2980	2980	2980	0
11	20240701	210900	115363565	2980	2980	2980	2980	0
12	20240701	210800	115363565	2980	2980	2980	2980	0
13	20240701	210700	115363565	2980	2980	2980	2980	0
14	20240701	210600	115363565	2980	2980	2980	2980	0
15	20240701	210500	115363565	2980	2980	2980	2980	0
16	20240701	210400	115363565	2980	2980	2980	2980	0
17	20240701	210300	115363565	2980	2980	2980	2980	0
18	20240701	210200	115363565	2980	2980	2980	2980	0
19	20240701	210100	115363565	2980	2980	2980	2980	0
20	20240701	210000	115363565	2980	2980	2980	2980	0
21	20240701	205900	115363565	2980	2980	2980	2980	0
22	20240701	205800	115363565	2980	2980	2980	2980	0
23	20240701	205700	115363565	2980	2980	2980	2980	0
24	20240701	205600	115363565	2980	2980	2980	2980	0
25	20240701	205500	115363565	2980	2980	2980	2980	0
26	20240701	205400	115363565	2980	2980	2980	2980	0
27	20240701	205300	115363565	2980	2980	2980	2980	0
28	20240701	205200	115363565	2980	2980	2980	2980	0
29	20240701	205100	115363565	2980	2980	2980	2980	0
30	20240701	205000	115363565	2980	2980	2980	2980	0
31	20240701	204900	115363565	2980	2980	2980	2980	0
32	20240701	204800	115363565	2980	2980	2980	2980	1320
33	20240701	204700	115363565	2980	2980	2980	2980	0
34	20240701	204600	115363565	2980	2980	2980	2980	0
35	20240701	204500	115363565	2980	2980	2980	2980	0
36	20240701	204400	115363565	2980	2980	2980	2980	0
37	20240701	204300	115363565	2980	2980	2980	2980	0
38	20240701	204200	115363565	2980	2980	2980	2980	0
39	20240701	204100	115363565	2980	2980	2980	2980	0
40	20240701	204000	115363565	2980	2980	2980	2980	0
41	20240701	203900	115363565	2980	2980	2980	2980	0
42	20240701	203800	115363565	2980	2980	2980	2980	0
43	20240701	203700	115363565	2980	2980	2980	2980	0
44	20240701	203600	115363565	2980	2980	2980	2980	0
45	20240701	203500	115363565	2980	2980	2980	2980	0
46	20240701	203400	115363565	2980	2980	2980	2980	0
47	20240701	203300	115363565	2980	2980	2980	2980	0
48	20240701	203200	115363565	2980	2980	2980	2980	0
49	20240701	203100	115363565	2980	2980	2980	2980	0
50	20240701	203000	115363565	2980	2980	2980	2980	0
51	20240701	202900	115363565	2980	2980	2980	2980	0
52	20240701	202800	115363565	2980	2980	2980	2980	0
53	20240701	202700	115363565	2980	2980	2980	2980	0
54	20240701	202600	115363565	2980	2980	2980	2980	0
55	20240701	202500	115363565	2980	2980	2980	2980	0
56	20240701	202400	115363565	2980	2980	2980	2980	0
57	20240701	202300	115363565	2980	2980	2980	2980	0
58	20240701	202200	115363565	2980	2980	2980	2980	0
59	20240701	202100	115363565	2980	2980	2980	2980	0
60	20240701	202000	115363565	2980	2980	2980	2980	0
61	20240701	201900	115363565	2980	2980	2980	2980	0
62	20240701	201800	115363565	2980	2980	2980	2980	1320
63	20240701	201700	115363565	2980	2980	2980	2980	0
64	20240701	201600	115363565	2980	2980	2980	2980	0
65	20240701	201500	115363565	2980	2980	2980	2980	0
66	20240701	201400	115363565	2980	2980	2980	2980	0
67	20240701	201300	115363565	2980	2980	2980	2980	0
68	20240701	201200	115363565	2980	2980	2980	2980	0
69	20240701	201100	115363565	2980	2980	2980	2980	0
70	20240701	201000	115363565	2980	2980	2980	2980	0
71	20240701	200900	115363565	2980	2980	2980	2980	0
72	20240701	200800	115363565	2980	2980	2980	2980	0
73	20240701	200700	115363565	2980	2980	2980	2980	0
74	20240701	200600	115363565	2980	2980	2980	2980	0
75	20240701	200500	115363565	2980	2980	2980	2980	0
76	20240701	200400	115363565	2980	2980	2980	2980	0
77	20240701	200300	115363565	2980	2980	2980	2980	0
78	20240701	200200	115363565	2980	2980	2980	2980	0
79	20240701	200100	115363565	2980	2980	2980	2980	0
80	20240701	200000	115363565	2980	2980	2980	2980	0
81	20240701	195900	115363565	2980	2980	2980	2980	0
82	20240701	195800	115363565	2980	2980	2980	2980	0
83	20240701	195700	115363565	2980	2980	2980	2980	0
84	20240701	195600	115363565	2980	2980	2980	2980	0
85	20240701	195500	115363565	2980	2980	2980	2980	0
86	20240701	195400	115363565	2980	2980	2980	2980	0
87	20240701	195300	115363565	2980	2980	2980	2980	0
88	20240701	195200	115363565	2980	2980	2980	2980	0
89	20240701	195100	115363565	2980	2980	2980	2980	0
90	20240701	195000	115363565	2980	2980	2980	2980	0
91	20240701	194900	115363565	2980	2980	2980	2980	0
92	20240701	194800	115363565	2980	2980	2980	2980	1320
93	20240701	194700	115363565	2980	2980	2980	2980	0
94	20240701	194600	115363565	2980	2980	2980	2980	0
95	20240701	194500	115363565	2980	2980	2980	2980	0
96	20240701	194400	115363565	2980	2980	2980	2980	0
97	20240701	194300	115363565	2980	2980	2980	2980	0
98	20240701	194200	115363565	2980	2980	2980	2980	0
99	20240701	194100	115363565	2980	2980	2980	2980	0
100	20240701	194000	115363565	2980	2980	2980	2980	0
101	20240701	193900	115363565	2980	2980	2980	2980	0
102	20240701	193800	115363565	2980	2980	2980	2980	0
103	20240701	193700	115363565	2980	2980	2980	2980	0
104	20240701	193600	115363565	2980	2980	2980	2980	0
105	20240701	193500	115363565	2980	2980	2980	2980	0
106	20240701	193400	115363565	2980	2980	2980	2980	0
107	20240701	193300	115363565	2980	2980	2980	2980	0
108	20240701	193200	115363565	2980	2980	2980	2980	0
109	20240701	193100	115363565	2980	2980	2980	2980	0
110	20240701	193000	115363565	2980	2980	2980	2980	0
111	20240701	192900	115363565	2980	2980	2980	2980	0
112	20240701	192800	115363565	2980	2980	2980	2980	0
113	20240701	192700	115363565	2980	2980	2980	2980	0
114	20240701	192600	115363565	2980	2980	2980	2980	0
115	20240701	192500	115363565	2980	2980	2980	2980	0
116	20240701	192400	115363565	2980	2980	2980	2980	0
117	20240701	192300	115363565	2980	2980	2980	2980	0
118	20240701	192200	115363565	2980	2980	2980	2980	0
119	20240701	192100	115363565	2980	2980	2980	2980	0
120	20240701	192000	115363565	2980	2980	2980	2980	0
121	20240701	191900	115363565	2980	2980	2980	2980	0
122	20240701	191800	115363565	2980	2980	2980	2980	1320
123	20240701	191700	115363565	2980	2980	2980	2980	0
124	20240701	191600	115363565	2980	2980	2980	2980	0
125	20240701	191500	115363565	2980	2980	2980	2980	0
126	20240701	191400	115363565	2980	2980	2980	2980	0
127	20240701	191300	115363565	2980	2980	2980	2980	0
128	20240701	191200	115363565	2980	2980	2980	2980	0
129	20240701	191100	115363565	2980	2980	2980	2980	0
130	20240701	191000	115363565	2980	2980	2980	2980	0
131	20240701	190900	115363565	2980	2980	2980	2980	0
132	20240701	190800	115363565	2980	2980	2980	2980	0
133	20240701	190700	115363565	2980	2980	2980	2980	0
134	20240701	190600	115363565	2980	2980	2980	2980	0
135	20240701	190500	115363565	2980	2980	2980	2980	0
136	20240701	190400	115363565	2980	2980	2980	2980	0
137	20240701	190300	115363565	2980	2980	2980	2980	0
138	20240701	190200	115363565	2980	2980	2980	2980	0
139	20240701	190100	115363565	2980	2980	2980	2980	0
140	20240701	190000	115363565	2980	2980	2980	2980	0
141	20240701	185900	115363565	2980	2980	2980	2980	0
142	20240701	185800	115363565	2980	2980	2980	2980	0
143	20240701	185700	115363565	2980	2980	2980	2980	0
144	20240701	185600	115363565	2980	2980	2980	2980	0
145	20240701	185500	115363565	2980	2980	2980	2980	0
146	20240701	185400	115363565	2980	2980	2980	2980	0
147	20240701	185300	115363565	2980	2980	2980	2980	0
148	20240701	185200	115363565	2980	2980	2980	2980	0
149	20240701	185100	115363565	2980	2980	2980	2980	0
150	20240701	185000	115363565	2980	2980	2980	2980	0
151	20240701	184900	115363565	2980	2980	2980	2980	0
152	20240701	184800	115363565	2980	2980	2980	2980	1320
153	20240701	184700	115363565	2980	2980	2980	2980	0
154	20240701	184600	115363565	2980	2980	2980	2980	0
155	20240701	184500	115363565	2980	2980	2980	2980	0
156	20240701	184400	115363565	2980	2980	2980	2980	0
157	20240701	184300	115363565	2980	2980	2980	2980	0
158	20240701	184200	115363565	2980	2980	2980	2980	0
159	20240701	184100	115363565	2980	2980	2980	2980	0
160	20240701	184000	115363565	2980	2980	2980	2980	0
161	20240701	183900	115363565	2980	2980	2980	2980	0
162	20240701	183800	115363565	2980	2980	2980	2980	0
163	20240701	183700	115363565	2980	2980	2980	2980	0
164	20240701	183600	115363565	2980	2980	2980	2980	0
165	20240701	183500	115363565	2980	2980	2980	2980	0
166	20240701	183400	115363565	2980	2980	2980	2980	0
167	20240701	183300	115363565	2980	2980	2980	2980	0
168	20240701	183200	115363565	2980	2980	2980	2980	0
169	20240701	183100	115363565	2980	2980	2980	2980	0
170	20240701	183000	115363565	2980	2980	2980	2980	0
171	20240701	182900	115363565	2980	2980	2980	2980	0
172	20240701	182800	115363565	2980	2980	2980	2980	0
173	20240701	182700	115363565	2980	2980	2980	2980	0
174	20240701	182600	115363565	2980	2980	2980	2980	0
175	20240701	182500	115363565	2980	2980	2980	2980	0
176	20240701	182400	115363565	2980	2980	2980	2980	0
177	20240701	182300	115363565	2980	2980	2980	2980	0
178	20240701	182200	115363565	2980	2980	2980	2980	0
179	20240701	182100	115363565	2980	2980	2980	2980	0
180	20240701	182000	115363565	2980	2980	2980	2980	0
181	20240701	181900	115363565	2980	2980	2980	2980	0
182	20240701	181800	115363565	2980	2980	2980	2980	1320
183	20240701	181700	115363565	2980	2980	2980	2980	0
184	20240701	181600	115363565	2980	2980	2980	2980	0
185	20240701	181500	115363565	2980	2980	2980	2980	0
186	20240701	181400	115363565	2980	2980	2980	2980	0
187	20240701	181300	115363565	2980	2980	2980	2980	0
188	20240701	181200	115363565	2980	2980	2980	2980	0
189	20240701	181100	115363565	2980	2980	2980	2980	0
190	20240701	181000	115363565	2980	2980	2980	2980	0
191	20240701	180900	115363565	2980	2980	2980	2980	0
192	20240701	180800	115363565	2980	2980	2980	2980	0
193	20240701	180700	115363565	2980	2980	2980	2980	0
194	20240701	180600	115363565	2980	2980	2980	2980	0
195	20240701	180500	115363565	2980	2980	2980	2980	0
196	20240701	180400	115363565	2980	2980	2980	2980	0
197	20240701	180300	115363565	2980	2980	2980	2980	0
198	20240701	180200	115363565	2980	2980	2980	2980	0
199	20240701	180100	115363565	2980	2980	2980	2980	0
200	20240701	180000	115363565	2980	2980	2980	2980	0
201	20240701	175900	115363565	2980	2980	2980	2980	0
202	20240701	175800	115363565	2980	2980	2980	2980	0
203	20240701	175700	115363565	2980	2980	2980	2980	0
204	20240701	175600	115363565	2980	2980	2980	2980	0
205	20240701	175500	115363565	2980	2980	2980	2980	0
206	20240701	175400	115363565	2980	2980	2980	2980	0
207	20240701	175300	115363565	2980	2980	2980	2980	0
208	20240701	175200	115363565	2980	2980	2980	2980	0
209	20240701	175100	115363565	2980	2980	2980	2980	0
210	20240701	175000	115363565	2980	2980	2980	2980	0
211	20240701	174900	115363565	2980	2980	2980	2980	0
212	20240701	174800	115363565	2980	2980	2980	2980	1320
213	20240701	174700	115363565	2980	2980	2980	2980	0
214	20240701	174600	115363565	2980	2980	2980	2980	0
215	20240701	174500	115363565	2980	2980	2980	2980	0
216	20240701	174400	115363565	2980	2980	2980	2980	0
217	20240701	174300	115363565	2980	2980	2980	2980	0
218	20240701	174200	115363565	2980	2980	2980	2980	0
219	20240701	174100	115363565	2980	2980	2980	2980	0
220	20240701	174000	115363565	2980	2980	2980	2980	0
221	20240701	173900	115363565	2980	2980	2980	2980	0
222	20240701	173800	115363565	2980	2980	2980	2980	0
223	20240701	173700	115363565	2980	2980	2980	2980	0
224	20240701	173600	115363565	2980	2980	2980	2980	0
225	20240701	173500	115363565	2980	2980	2980	2980	0
226	20240701	173400	115363565	2980	2980	2980	2980	0
227	20240701	173300	115363565	2980	2980	2980	2980	0
228	20240701	173200	115363565	2980	2980	2980	2980	0
229	20240701	173100	115363565	2980	2980	2980	2980	0
230	20240701	173000	115363565	2980	2980	2980	2980	0
231	20240701	172900	115363565	2980	2980	2980	2980	0
232	20240701	172800	115363565	2980	2980	2980	2980	0
233	20240701	172700	115363565	2980	2980	2980	2980	0
234	20240701	172600	115363565	2980	2980	2980	2980	0
235	20240701	172500	115363565	2980	2980	2980	2980	0
236	20240701	172400	115363565	2980	2980	2980	2980	0
237	20240701	172300	115363565	2980	2980	2980	2980	0
238	20240701	172200	115363565	2980	2980	2980	2980	0
239	20240701	172100	115363565	2980	2980	2980	2980	0
240	20240701	172000	115363565	2980	2980	2980	2980	0
241	20240701	171900	115363565	2980	2980	2980	2980	0
242	20240701	171800	115363565	2980	2980	2980	2980	1320
243	20240701	171700	115363565	2980	2980	2980	2980	0
244	20240701	171600	115363565	2980	2980	2980	2980	0
245	20240701	171500	115363565	2980	2980	2980	2980	0
246	20240701	171400	115363565	2980	2980	2980	2980	0
247	20240701	171300	115363565	2980	2980	2980	2980	0
248	20240701	171200	115363565	2980	2980	2980	2980	0
249	20240701	171100	115363565	2980	2980	2980	2980	0
250	20240701	171000	115363565	2980	2980	2980	2980	0
251	20240701	170900	115363565	2980	2980	2980	2980	0
252	20240701	170800	115363565	2980	2980	2980	2980	0
253	20240701	170700	115363565	2980	2980	2980	2980	0
254	20240701	170600	115363565	2980	2980	2980	2980	0
255	20240701	170500	115363565	2980	2980	2980	2980	0
256	20240701	170400	115363565	2980	2980	2980	2980	0
257	20240701	170300	115363565	2980	2980	2980	2980	0
258	20240701	170200	115363565	2980	2980	2980	2980	0
259	20240701	170100	115363565	2980	2980	2980	2980	0
260	20240701	170000	115363565	2980	2980	2980	2980	0
261	20240701	165900	115363565	2980	2980	2980	2980	0
262	20240701	165800	115363565	2980	2980	2980	2980	0
263	20240701	165700	115363565	2980	2980	2980	2980	0
264	20240701	165600	115363565	2980	2980	2980	2980	0
265	20240701	165500	115363565	2980	2980	2980	2980	0
266	20240701	165400	115363565	2980	2980	2980	2980	0
267	20240701	165300	115363565	2980	2980	2980	2980	0
268	20240701	165200	115363565	2980	2980	2980	2980	0
269	20240701	165100	115363565	2980	2980	2980	2980	0
270	20240701	165000	115363565	2980	2980	2980	2980	0
271	20240701	164900	115363565	2980	2980	2980	2980	0
272	20240701	164800	115363565	2980	2980	2980	2980	1320
273	20240701	164700	115363565	2980	2980	2980	2980	0
274	20240701	164600	115363565	2980	2980	2980	2980	0
275	20240701	164500	115363565	2980	2980	2980	2980	0
276	20240701	164400	115363565	2980	2980	2980	2980	0
277	20240701	164300	115363565	2980	2980	2980	2980	0
278	20240701	164200	115363565	2980	2980	2980	2980	0
279	20240701	164100	115363565	2980	2980	2980	2980	0
280	20240701	164000	115363565	2980	2980	2980	2980	0
281	20240701	163900	115363565	2980	2980	2980	2980	0
282	20240701	163800	115363565	2980	2980	2980	2980	0
283	20240701	163700	115363565	2980	2980	2980	2980	0
284	20240701	163600	115363565	2980	2980	2980	2980	0
285	20240701	163500	115363565	2980	2980	2980	2980	0
286	20240701	163400	115363565	2980	2980	2980	2980	0
287	20240701	163300	115363565	2980	2980	2980	2980	0
288	20240701	163200	115363565	2980	2980	2980	2980	0
289	20240701	163100	115363565	2980	2980	2980	2980	0
290	20240701	163000	115363565	2980	2980	2980	2980	0
291	20240701	162900	115363565	2980	2980	2980	2980	0
292	20240701	162800	115363565	2980	2980	2980	2980	0
293	20240701	162700	115363565	2980	2980	2980	2980	0
294	20240701	162600	115363565	2980	2980	2980	2980	0
295	20240701	162500	115363565	2980	2980	2980	2980	0
296	20240701	162400	115363565	2980	2980	2980	2980	0
297	20240701	162300	115363565	2980	2980	2980	2980	0
298	20240701	162200	115363565	2980	2980	2980	2980	0
299	20240701	162100	115363565	2980	2980	2980	2980	0
300	20240701	162000	115363565	2980	2980	2980	2980	0
301	20240701	161900	115363565	2980	2980	2980	2980	0
302	20240701	161800	115363565	2980	2980	2980	2980	1320
303	20240701	161700	115363565	2980	2980	2980	2980	0
304	20240701	161600	115363565	2980	2980	2980	2980	0
305	20240701	161500	115363565	2980	2980	2980	2980	0
306	20240701	161400	115363565	2980	2980	2980	2980	0
307	20240701	161300	115363565	2980	2980	2980	2980	0
308	20240701	161200	115363565	2980	2980	2980	2980	0
309	20240701	161100	115363565	2980	2980	2980	2980	0
310	20240701	161000	115363565	2980	2980	2980	2980	0
311	20240701	160900	115363565	2980	2980	2980	2980	0
312	20240701	160800	115363565	2980	2980	2980	2980	0
313	20240701	160700	115363565	2980	2980	2980	2980	0
314	20240701	160600	115363565	2980	2980	2980	2980	0
315	20240701	160500	115363565	2980	2980	2980	2980	0
316	20240701	160400	115363565	2980	2980	2980	2980	0
317	20240701	160300	115363565	2980	2980	2980	2980	0
318	20240701	160200	115363565	2980	2980	2980	2980	0
319	20240701	160100	115363565	2980	2980	2980	2980	0
320	20240701	160000	115363565	2980	2980	2980	2980	0
321	20240701	155900	115363565	2980	2980	2980	2980	0
322	20240701	155800	115363565	2980	2980	2980	2980	0
323	20240701	155700	115363565	2980	2980	2980	2980	0
324	20240701	155600	115363565	2980	2980	2980	2980	0
325	20240701	155500	115363565	2980	2980	2980	2980	0
326	20240701	155400	115363565	2980	2980	2980	2980	0
327	20240701	155300	115363565	2980	2980	2980	2980	0
328	20240701	155200	115363565	2980	2980	2980	2980	0
329	20240701	155100	115363565	2980	2980	2980	2980	0
330	20240701	155000	115363565	2980	2980	2980	2980	0
331	20240701	154900	115363565	2980	2980	2980	2980	0
332	20240701	154800	115363565	2980	2980	2980	2980	1320
333	20240701	154700	115363565	2980	2980	2980	2980	0
334	20240701	154600	115363565	2980	2980	2980	2980	0
335	20240701	154500	115363565	2980	2980	2980	2980	0
336	20240701	154400	115363565	2980	2980	2980	2980	0
337	20240701	154300	115363565	2980	2980	2980	2980	0
338	20240701	154200	115363565	2980	2980	2980	2980	0
339	20240701	154100	115363565	2980	2980	2980	2980	0
340	20240701	154000	115363565	2980	2980	2980	2980	0
341	20240701	153900	115363565	2980	2980	2980	2980	0
342	20240701	153800	115363565	2980	2980	2980	2980	0
343	20240701	153700	115363565	2980	2980	2980	2980	0
344	20240701	153600	115363565	2980	2980	2980	2980	0
345	20240701	153500	115363565	2980	2980	2980	2980	0
346	20240701	153400	115363565	2980	2980	2980	2980	0
347	20240701	153300	115363565	2980	2980	2980	2980	0
348	20240701	153200	115363565	2980	2980	2980	2980	0
349	20240701	153100	115363565	2980	2980	2980	2980	0
350	20240701	153000	115363565	2980	2980	2980	2980	1320
351	20240701	152900	111429965	2980	2980	2980	2980	0
352	20240701	152800	111429965	2980	2980	2980	2980	0
353	20240701	152700	111429965	2980	2980	2980	2980	0
354	20240701	152600	111429965	2980	2980	2980	2980	0
355	20240701	152500	111429965	2980	2980	2980	2980	0
356	20240701	152400	111429965	2980	2980	2980	2980	0
357	20240701	152300	111429965	2980	2980	2980	2980	0
358	20240701	152200	111429965	2980	2980	2980	2980	0
359	20240701	152100	111429965	2980	2980	2980	2980	0
360	20240701	152000	111429965	2980	2980	2980	2980	0
361	20240701	151900	111429965	2980	2960	2980	2960	1048
362	20240701	151800	108321875	2960	2935	2960	2935	3038
363	20240701	151700	99404400	2935	2935	2935	2935	0
364	20240701	151600	99404400	2935	2935	2935	2930	67
365	20240701	151500	99207865	2930	2930	2930	2930	126
366	20240701	151400	98838685	2930	2940	2940	2930	183
367	20240701	151300	98300945	2960	2960	2960	2960	0
368	20240701	151200	98300945	2960	2935	2960	2935	1182
369	20240701	151100	94812415	2940	2935	2940	2930	119
370	20240701	151000	94463340	2935	2935	2935	2935	0
371	20240701	150900	94463340	2935	2935	2935	2935	177
372	20240701	150800	93943845	2935	2930	2935	2930	2
373	20240701	150700	93937980	2930	2925	2930	2925	111
374	20240701	150600	93612850	2935	2935	2935	2925	5
375	20240701	150500	93598205	2925	2925	2925	2925	0
376	20240701	150400	93598205	2925	2935	2935	2915	3368
377	20240701	150300	83762255	2960	2960	2960	2960	0
378	20240701	150200	83762255	2960	2960	2960	2960	0
379	20240701	150100	83762255	2960	2960	2960	2960	0
380	20240701	150000	83762255	2960	2960	2960	2960	0
381	20240701	145900	83762255	2960	2960	2960	2960	0
382	20240701	145800	83762255	2960	2960	2960	2960	0
383	20240701	145700	83762255	2960	2960	2960	2960	0
384	20240701	145600	83762255	2960	2960	2960	2960	0
385	20240701	145500	83762255	2960	2960	2960	2960	0
386	20240701	145400	83762255	2960	2960	2960	2960	0
387	20240701	145300	83762255	2960	2920	2960	2915	6332
388	20240701	145200	65131775	2910	2910	2910	2910	0
389	20240701	145100	65131775	2910	2910	2910	2910	0
390	20240701	145000	65131775	2910	2910	2910	2910	0
391	20240701	144900	65131775	2910	2910	2910	2910	0
392	20240701	144800	65131775	2910	2910	2910	2910	0
393	20240701	144700	65131775	2910	2910	2910	2910	150
394	20240701	144600	64695275	2920	2920	2920	2920	0
395	20240701	144500	64695275	2920	2920	2920	2920	1
396	20240701	144400	64692355	2915	2915	2915	2915	5500
397	20240701	144300	48659855	2915	2915	2915	2915	0
398	20240701	144200	48659855	2915	2915	2915	2915	0
399	20240701	144100	48659855	2915	2915	2915	2915	0
400	20240701	144000	48659855	2915	2915	2915	2915	0
401	20240701	143900	48659855	2915	2915	2915	2915	0
402	20240701	143800	48659855	2915	2915	2915	2915	0
403	20240701	143700	48659855	2915	2915	2915	2915	0
404	20240701	143600	48659855	2915	2915	2915	2915	1
405	20240701	143500	48656940	2900	2900	2900	2900	0
406	20240701	143400	48656940	2900	2900	2900	2900	0
407	20240701	143300	48656940	2900	2900	2900	2900	0
408	20240701	143200	48656940	2900	2900	2900	2900	0
409	20240701	143100	48656940	2900	2915	2915	2900	1649
410	20240701	143000	43859800	2915	2915	2915	2915	0
411	20240701	142900	43859800	2915	2915	2915	2915	0
412	20240701	142800	43859800	2915	2915	2915	2915	0
413	20240701	142700	43859800	2915	2915	2915	2915	0
414	20240701	142600	43859800	2915	2915	2915	2915	0
415	20240701	142500	43859800	2915	2915	2915	2915	0
416	20240701	142400	43859800	2915	2915	2915	2915	0
417	20240701	142300	43859800	2915	2915	2915	2915	0
418	20240701	142200	43859800	2915	2915	2915	2915	0
419	20240701	142100	43859800	2915	2915	2915	2915	0
420	20240701	142000	43859800	2915	2915	2915	2915	0
421	20240701	141900	43859800	2915	2915	2915	2915	0
422	20240701	141800	43859800	2915	2915	2915	2915	0
423	20240701	141700	43859800	2915	2915	2915	2915	0
424	20240701	141600	43859800	2915	2915	2915	2915	0
425	20240701	141500	43859800	2915	2915	2915	2915	0
426	20240701	141400	43859800	2915	2915	2915	2915	0
427	20240701	141300	43859800	2915	2895	2915	2895	35
428	20240701	141200	43758455	2915	2915	2915	2915	1
429	20240701	141100	43755540	2915	2915	2915	2915	0
430	20240701	141000	43755540	2915	2915	2915	2915	0
431	20240701	140900	43755540	2915	2915	2915	2915	0
432	20240701	140800	43755540	2915	2915	2915	2915	0
433	20240701	140700	43755540	2915	2915	2915	2915	0
434	20240701	140600	43755540	2915	2900	2915	2900	15
435	20240701	140500	43712025	2900	2900	2900	2900	0
436	20240701	140400	43712025	2900	2900	2900	2900	0
437	20240701	140300	43712025	2900	2900	2900	2900	0
438	20240701	140200	43712025	2900	2900	2900	2900	0
439	20240701	140100	43712025	2900	2900	2900	2900	0
440	20240701	140000	43712025	2900	2905	2905	2900	65
441	20240701	135900	43523355	2920	2920	2920	2920	0
442	20240701	135800	43523355	2920	2920	2920	2920	0
443	20240701	135700	43523355	2920	2920	2920	2920	30
444	20240701	135600	43435755	2930	2930	2930	2930	0
445	20240701	135500	43435755	2930	2930	2930	2930	0
446	20240701	135400	43435755	2930	2930	2930	2930	0
447	20240701	135300	43435755	2930	2930	2930	2930	0
448	20240701	135200	43435755	2930	2930	2930	2930	0
449	20240701	135100	43435755	2930	2930	2930	2930	0
450	20240701	135000	43435755	2930	2930	2930	2930	0
451	20240701	134900	43435755	2930	2930	2930	2930	0
452	20240701	134800	43435755	2930	2930	2930	2930	0
453	20240701	134700	43435755	2930	2930	2930	2930	0
454	20240701	134600	43435755	2930	2930	2930	2930	0
455	20240701	134500	43435755	2930	2930	2930	2930	0
456	20240701	134400	43435755	2930	2930	2930	2930	0
457	20240701	134300	43435755	2930	2930	2930	2930	0
458	20240701	134200	43435755	2930	2930	2930	2930	0
459	20240701	134100	43435755	2930	2930	2930	2930	0
460	20240701	134000	43435755	2930	2930	2930	2930	0
461	20240701	133900	43435755	2930	2930	2930	2930	0
462	20240701	133800	43435755	2930	2930	2930	2930	0
463	20240701	133700	43435755	2930	2930	2930	2930	0
464	20240701	133600	43435755	2930	2930	2930	2930	0
465	20240701	133500	43435755	2930	2930	2930	2930	0
466	20240701	133400	43435755	2930	2930	2930	2930	0
467	20240701	133300	43435755	2930	2930	2930	2930	0
468	20240701	133200	43435755	2930	2930	2930	2930	0
469	20240701	133100	43435755	2930	2930	2930	2930	0
470	20240701	133000	43435755	2930	2930	2930	2930	0
471	20240701	132900	43435755	2930	2930	2930	2930	0
472	20240701	132800	43435755	2930	2930	2930	2930	0
473	20240701	132700	43435755	2930	2930	2930	2930	0
474	20240701	132600	43435755	2930	2930	2930	2930	0
475	20240701	132500	43435755	2930	2930	2930	2930	0
476	20240701	132400	43435755	2930	2930	2930	2930	0
477	20240701	132300	43435755	2930	2930	2930	2930	0
478	20240701	132200	43435755	2930	2930	2930	2930	0
479	20240701	132100	43435755	2930	2930	2930	2930	0
480	20240701	132000	43435755	2930	2930	2930	2930	0
481	20240701	131900	43435755	2930	2930	2930	2930	30
482	20240701	131800	43347855	2930	2930	2930	2930	0
483	20240701	131700	43347855	2930	2890	2930	2890	38
484	20240701	131600	43237915	2890	2890	2890	2890	0
485	20240701	131500	43237915	2890	2890	2890	2890	0
486	20240701	131400	43237915	2890	2890	2890	2890	1
487	20240701	131300	43235025	2890	2890	2890	2890	0
488	20240701	131200	43235025	2890	2890	2890	2890	0
489	20240701	131100	43235025	2890	2890	2890	2890	107
490	20240701	131000	42925795	2895	2900	2900	2895	276
491	20240701	130900	42126490	2900	2900	2900	2900	0
492	20240701	130800	42126490	2900	2900	2900	2900	0
493	20240701	130700	42126490	2900	2900	2900	2900	0
494	20240701	130600	42126490	2900	2900	2900	2900	500
495	20240701	130500	40676490	2915	2915	2915	2915	0
496	20240701	130400	40676490	2915	2915	2915	2915	0
497	20240701	130300	40676490	2915	2915	2915	2915	0
498	20240701	130200	40676490	2915	2915	2915	2915	0
499	20240701	130100	40676490	2915	2915	2915	2915	0
500	20240701	130000	40676490	2915	2915	2915	2915	0
501	20240701	125900	40676490	2915	2915	2915	2915	0
502	20240701	125800	40676490	2915	2915	2915	2915	0
503	20240701	125700	40676490	2915	2915	2915	2915	0
504	20240701	125600	40676490	2915	2915	2915	2915	0
505	20240701	125500	40676490	2915	2915	2915	2915	0
506	20240701	125400	40676490	2915	2900	2915	2900	202
507	20240701	125300	40090675	2920	2920	2920	2920	0
508	20240701	125200	40090675	2920	2920	2920	2920	0
509	20240701	125100	40090675	2920	2920	2920	2920	0
510	20240701	125000	40090675	2920	2920	2920	2920	0
511	20240701	124900	40090675	2920	2920	2920	2920	0
512	20240701	124800	40090675	2920	2920	2920	2920	0
513	20240701	124700	40090675	2920	2920	2920	2920	0
514	20240701	124600	40090675	2920	2920	2920	2920	0
515	20240701	124500	40090675	2920	2920	2920	2920	0
516	20240701	124400	40090675	2920	2920	2920	2920	0
517	20240701	124300	40090675	2920	2920	2920	2920	0
518	20240701	124200	40090675	2920	2920	2920	2920	0
519	20240701	124100	40090675	2920	2920	2920	2920	0
520	20240701	124000	40090675	2920	2920	2920	2920	0
521	20240701	123900	40090675	2920	2920	2920	2920	0
522	20240701	123800	40090675	2920	2920	2920	2920	0
523	20240701	123700	40090675	2920	2900	2920	2895	1517
524	20240701	123600	35686455	2925	2925	2925	2925	1
525	20240701	123500	35683530	2930	2930	2930	2930	0
526	20240701	123400	35683530	2930	2930	2930	2930	0
527	20240701	123300	35683530	2930	2930	2930	2930	0
528	20240701	123200	35683530	2930	2930	2930	2930	0
529	20240701	123100	35683530	2930	2900	2930	2900	1332
530	20240701	123000	31802380	2900	2875	2900	2875	561
531	20240701	122900	30189230	2900	2900	2900	2900	0
532	20240701	122800	30189230	2900	2900	2900	2900	0
533	20240701	122700	30189230	2900	2900	2900	2900	0
534	20240701	122600	30189230	2900	2900	2900	2900	0
535	20240701	122500	30189230	2900	2900	2900	2900	0
536	20240701	122400	30189230	2900	2900	2900	2900	0
537	20240701	122300	30189230	2900	2875	2900	2875	701
538	20240701	122200	28173830	2900	2900	2900	2900	0
539	20240701	122100	28173830	2900	2900	2900	2900	0
540	20240701	122000	28173830	2900	2900	2900	2900	0
541	20240701	121900	28173830	2900	2900	2900	2900	0
542	20240701	121800	28173830	2900	2900	2900	2900	0
543	20240701	121700	28173830	2900	2900	2900	2900	0
544	20240701	121600	28173830	2900	2900	2900	2900	0
545	20240701	121500	28173830	2900	2900	2900	2900	0
546	20240701	121400	28173830	2900	2900	2900	2900	0
547	20240701	121300	28173830	2900	2900	2900	2900	0
548	20240701	121200	28173830	2900	2900	2900	2900	2
549	20240701	121100	28168030	2900	2900	2900	2900	21
550	20240701	121000	28107130	2880	2885	2885	2880	150
551	20240701	120900	27675060	2905	2905	2905	2905	0
552	20240701	120800	27675060	2905	2905	2905	2905	0
553	20240701	120700	27675060	2905	2905	2905	2905	0
554	20240701	120600	27675060	2905	2905	2905	2905	0
555	20240701	120500	27675060	2905	2905	2905	2905	6
556	20240701	120400	27657630	2900	2900	2900	2900	348
557	20240701	120300	26648430	2905	2905	2905	2905	0
558	20240701	120200	26648430	2905	2905	2905	2905	1
559	20240701	120100	26645525	2885	2885	2885	2885	0
560	20240701	120000	26645525	2885	2885	2885	2885	0
561	20240701	115900	26645525	2885	2885	2885	2885	0
562	20240701	115800	26645525	2885	2885	2885	2885	2
563	20240701	115700	26639755	2910	2910	2910	2910	0
564	20240701	115600	26639755	2910	2885	2910	2880	294
565	20240701	115500	25792190	2910	2910	2910	2910	0
566	20240701	115400	25792190	2910	2910	2910	2910	0
567	20240701	115300	25792190	2910	2910	2910	2910	0
568	20240701	115200	25792190	2910	2910	2910	2910	0
569	20240701	115100	25792190	2910	2910	2910	2910	0
570	20240701	115000	25792190	2910	2910	2910	2910	0
571	20240701	114900	25792190	2910	2910	2910	2910	0
572	20240701	114800	25792190	2910	2910	2910	2910	0
573	20240701	114700	25792190	2910	2910	2910	2910	0
574	20240701	114600	25792190	2910	2910	2910	2910	0
575	20240701	114500	25792190	2910	2910	2910	2910	0
576	20240701	114400	25792190	2910	2910	2910	2910	0
577	20240701	114300	25792190	2910	2910	2910	2910	0
578	20240701	114200	25792190	2910	2910	2910	2910	0
579	20240701	114100	25792190	2910	2910	2910	2910	1
580	20240701	114000	25789280	2910	2910	2910	2910	0
581	20240701	113900	25789280	2910	2910	2910	2910	0
582	20240701	113800	25789280	2910	2890	2910	2890	93
583	20240701	113700	25520490	2885	2885	2885	2885	0
584	20240701	113600	25520490	2885	2885	2885	2885	0
585	20240701	113500	25520490	2885	2890	2890	2885	293
586	20240701	113400	24674435	2890	2890	2890	2890	132
587	20240701	113300	24292955	2890	2890	2890	2890	0
588	20240701	113200	24292955	2890	2890	2890	2890	1
589	20240701	113100	24290065	2890	2890	2890	2890	0
590	20240701	113000	24290065	2890	2890	2890	2890	0
591	20240701	112900	24290065	2890	2890	2890	2890	0
592	20240701	112800	24290065	2890	2890	2890	2890	0
593	20240701	112700	24290065	2890	2890	2890	2890	0
594	20240701	112600	24290065	2890	2890	2890	2890	1
595	20240701	112500	24287175	2885	2890	2890	2885	89
596	20240701	112400	24030385	2890	2890	2890	2890	0
597	20240701	112300	24030385	2890	2890	2890	2890	0
598	20240701	112200	24030385	2890	2890	2890	2890	0
599	20240701	112100	24030385	2890	2890	2890	2890	0
600	20240701	112000	24030385	2890	2890	2890	2890	68
601	20240701	111900	23833865	2880	2880	2880	2880	0
602	20240701	111800	23833865	2880	2890	2890	2880	175
603	20240701	111700	23328565	2890	2890	2890	2890	0
604	20240701	111600	23328565	2890	2890	2890	2890	0
605	20240701	111500	23328565	2890	2890	2890	2890	0
606	20240701	111400	23328565	2890	2890	2890	2890	0
607	20240701	111300	23328565	2890	2890	2890	2890	2
608	20240701	111200	23322785	2890	2890	2890	2890	0
609	20240701	111100	23322785	2890	2890	2890	2890	0
610	20240701	111000	23322785	2890	2890	2890	2890	0
611	20240701	110900	23322785	2890	2880	2890	2880	41
612	20240701	110800	23204695	2890	2890	2890	2890	0
613	20240701	110700	23204695	2890	2890	2890	2885	258
614	20240701	110600	22459595	2890	2890	2890	2890	0
615	20240701	110500	22459595	2890	2900	2900	2890	1277
616	20240701	110400	18768965	2890	2890	2890	2890	0
617	20240701	110300	18768965	2890	2900	2900	2890	330
618	20240701	110200	17814545	2900	2900	2900	2900	0
619	20240701	110100	17814545	2900	2900	2900	2900	0
620	20240701	110000	17814545	2900	2900	2900	2900	0
621	20240701	105900	17814545	2900	2900	2900	2900	0
622	20240701	105800	17814545	2900	2905	2905	2900	49
623	20240701	105700	17672440	2900	2900	2900	2900	0
624	20240701	105600	17672440	2900	2900	2900	2900	0
625	20240701	105500	17672440	2900	2910	2910	2900	170
626	20240701	105400	17178835	2915	2915	2915	2915	0
627	20240701	105300	17178835	2915	2915	2915	2915	0
628	20240701	105200	17178835	2915	2915	2915	2915	0
629	20240701	105100	17178835	2915	2915	2915	2915	4
630	20240701	105000	17167175	2910	2910	2910	2910	0
631	20240701	104900	17167175	2910	2910	2910	2910	0
632	20240701	104800	17167175	2910	2910	2910	2910	0
633	20240701	104700	17167175	2910	2910	2910	2910	2
634	20240701	104600	17161355	2915	2915	2915	2915	0
635	20240701	104500	17161355	2915	2915	2915	2915	0
636	20240701	104400	17161355	2915	2915	2915	2915	0
637	20240701	104300	17161355	2915	2915	2915	2915	0
638	20240701	104200	17161355	2915	2915	2915	2915	0
639	20240701	104100	17161355	2915	2915	2915	2915	0
640	20240701	104000	17161355	2915	2915	2915	2915	0
641	20240701	103900	17161355	2915	2915	2915	2915	0
642	20240701	103800	17161355	2915	2915	2915	2915	0
643	20240701	103700	17161355	2915	2915	2915	2915	0
644	20240701	103600	17161355	2915	2915	2915	2915	0
645	20240701	103500	17161355	2915	2915	2915	2915	0
646	20240701	103400	17161355	2915	2915	2915	2915	3
647	20240701	103300	17152610	2910	2910	2910	2910	0
648	20240701	103200	17152610	2910	2910	2910	2910	0
649	20240701	103100	17152610	2910	2910	2910	2910	0
650	20240701	103000	17152610	2910	2910	2910	2910	1
651	20240701	102900	17149700	2925	2925	2925	2925	0
652	20240701	102800	17149700	2925	2925	2925	2925	0
653	20240701	102700	17149700	2925	2925	2925	2925	0
654	20240701	102600	17149700	2925	2925	2925	2925	0
655	20240701	102500	17149700	2925	2925	2925	2925	0
656	20240701	102400	17149700	2925	2925	2925	2925	0
657	20240701	102300	17149700	2925	2925	2925	2925	0
658	20240701	102200	17149700	2925	2905	2925	2905	306
659	20240701	102100	16260685	2925	2925	2925	2925	0
660	20240701	102000	16260685	2925	2925	2925	2925	1
661	20240701	101900	16257760	2925	2925	2925	2925	0
662	20240701	101800	16257760	2925	2925	2925	2925	0
663	20240701	101700	16257760	2925	2925	2925	2925	0
664	20240701	101600	16257760	2925	2925	2925	2925	0
665	20240701	101500	16257760	2925	2925	2925	2925	0
666	20240701	101400	16257760	2925	2925	2925	2925	0
667	20240701	101300	16257760	2925	2925	2925	2925	0
668	20240701	101200	16257760	2925	2925	2925	2925	1
669	20240701	101100	16254835	2925	2925	2925	2925	0
670	20240701	101000	16254835	2925	2925	2925	2925	0
671	20240701	100900	16254835	2925	2925	2925	2925	3
672	20240701	100800	16246060	2895	2895	2895	2895	0
673	20240701	100700	16246060	2895	2895	2895	2895	0
674	20240701	100600	16246060	2895	2895	2895	2895	9
675	20240701	100500	16220005	2890	2890	2890	2890	0
676	20240701	100400	16220005	2890	2890	2890	2890	0
677	20240701	100300	16220005	2890	2890	2890	2890	0
678	20240701	100200	16220005	2890	2890	2890	2890	0
679	20240701	100100	16220005	2890	2890	2890	2890	0
680	20240701	100000	16220005	2890	2890	2890	2890	51
681	20240701	095900	16072615	2890	2890	2890	2890	10
682	20240701	095800	16043715	2925	2925	2925	2925	0
683	20240701	095700	16043715	2925	2925	2925	2925	0
684	20240701	095600	16043715	2925	2925	2925	2925	0
685	20240701	095500	16043715	2925	2925	2925	2925	0
686	20240701	095400	16043715	2925	2925	2925	2925	0
687	20240701	095300	16043715	2925	2925	2925	2925	0
688	20240701	095200	16043715	2925	2925	2925	2925	0
689	20240701	095100	16043715	2925	2925	2925	2925	0
690	20240701	095000	16043715	2925	2925	2925	2925	0
691	20240701	094900	16043715	2925	2925	2925	2925	0
692	20240701	094800	16043715	2925	2925	2925	2925	0
693	20240701	094700	16043715	2925	2905	2925	2870	482
694	20240701	094600	14650150	2935	2935	2935	2935	0
695	20240701	094500	14650150	2935	2935	2935	2935	0
696	20240701	094400	14650150	2935	2935	2935	2935	0
697	20240701	094300	14650150	2935	2935	2935	2935	0
698	20240701	094200	14650150	2935	2935	2935	2935	0
699	20240701	094100	14650150	2935	2935	2935	2935	0
700	20240701	094000	14650150	2935	2935	2935	2935	0
701	20240701	093900	14650150	2935	2935	2935	2935	100
702	20240701	093800	14356650	2935	2935	2935	2935	0
703	20240701	093700	14356650	2935	2935	2935	2935	0
704	20240701	093600	14356650	2935	2935	2935	2935	0
705	20240701	093500	14356650	2935	2935	2935	2935	0
706	20240701	093400	14356650	2935	2935	2935	2935	0
707	20240701	093300	14356650	2935	2935	2935	2935	100
708	20240701	093200	14063150	2935	2935	2935	2935	0
709	20240701	093100	14063150	2935	2935	2935	2935	200
710	20240701	093000	13476150	2935	2935	2935	2935	0
711	20240701	092900	13476150	2935	2935	2935	2935	0
712	20240701	092800	13476150	2935	2935	2935	2935	0
713	20240701	092700	13476150	2935	2935	2935	2935	0
714	20240701	092600	13476150	2935	2935	2935	2935	30
715	20240701	092500	13388100	2935	2935	2935	2935	0
716	20240701	092400	13388100	2935	2935	2935	2935	70
717	20240701	092300	13182650	2940	2940	2940	2940	0
718	20240701	092200	13182650	2940	2940	2940	2940	50
719	20240701	092100	13035650	2940	2940	2940	2940	7
720	20240701	092000	13015070	2940	2940	2940	2940	0
721	20240701	091900	13015070	2940	2940	2940	2940	1
722	20240701	091800	13012130	2930	2930	2930	2930	0
723	20240701	091700	13012130	2930	2930	2930	2930	0
724	20240701	091600	13012130	2930	2930	2930	2930	0
725	20240701	091500	13012130	2930	2930	2930	2930	0
726	20240701	091400	13012130	2930	2930	2930	2930	1000
727	20240701	091300	10082130	2930	2930	2930	2930	0
728	20240701	091200	10082130	2930	2930	2930	2930	0
729	20240701	091100	10082130	2930	2930	2930	2930	1
730	20240701	091000	10079200	2945	2945	2945	2945	10
731	20240701	090900	10049750	2945	2945	2945	2945	0
732	20240701	090800	10049750	2945	2945	2945	2945	1
733	20240701	090700	10046805	2930	2905	2930	2905	168
734	20240701	090600	9557065	2950	2950	2950	2950	0
735	20240701	090500	9557065	2950	2950	2950	2950	0
736	20240701	090400	9557065	2950	2950	2950	2950	22
737	20240701	090300	9492165	2905	2905	2905	2905	34
738	20240701	090200	9393395	2955	2955	2955	2955	1
739	20240701	090100	9390440	2950	2955	2955	2950	400
740	20240701	090000	8208940	2955	2905	2955	2905	2825