KissMeData/091340/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200700	62229385	2705	2705	2705	2705	1296
3	20240701	200600	62229385	2705	2705	2705	2705	0
4	20240701	200500	62229385	2705	2705	2705	2705	0
5	20240701	200400	62229385	2705	2705	2705	2705	0
6	20240701	200300	62229385	2705	2705	2705	2705	0
7	20240701	200200	62229385	2705	2705	2705	2705	0
8	20240701	200100	62229385	2705	2705	2705	2705	0
9	20240701	200000	62229385	2705	2705	2705	2705	0
10	20240701	195900	62229385	2705	2705	2705	2705	0
11	20240701	195800	62229385	2705	2705	2705	2705	0
12	20240701	195700	62229385	2705	2705	2705	2705	0
13	20240701	195600	62229385	2705	2705	2705	2705	0
14	20240701	195500	62229385	2705	2705	2705	2705	0
15	20240701	195400	62229385	2705	2705	2705	2705	0
16	20240701	195300	62229385	2705	2705	2705	2705	0
17	20240701	195200	62229385	2705	2705	2705	2705	0
18	20240701	195100	62229385	2705	2705	2705	2705	0
19	20240701	195000	62229385	2705	2705	2705	2705	0
20	20240701	194900	62229385	2705	2705	2705	2705	0
21	20240701	194800	62229385	2705	2705	2705	2705	0
22	20240701	194700	62229385	2705	2705	2705	2705	0
23	20240701	194600	62229385	2705	2705	2705	2705	0
24	20240701	194500	62229385	2705	2705	2705	2705	0
25	20240701	194400	62229385	2705	2705	2705	2705	0
26	20240701	194300	62229385	2705	2705	2705	2705	0
27	20240701	194200	62229385	2705	2705	2705	2705	0
28	20240701	194100	62229385	2705	2705	2705	2705	0
29	20240701	194000	62229385	2705	2705	2705	2705	0
30	20240701	193900	62229385	2705	2705	2705	2705	0
31	20240701	193800	62229385	2705	2705	2705	2705	0
32	20240701	193700	62229385	2705	2705	2705	2705	1296
33	20240701	193600	62229385	2705	2705	2705	2705	0
34	20240701	193500	62229385	2705	2705	2705	2705	0
35	20240701	193400	62229385	2705	2705	2705	2705	0
36	20240701	193300	62229385	2705	2705	2705	2705	0
37	20240701	193200	62229385	2705	2705	2705	2705	0
38	20240701	193100	62229385	2705	2705	2705	2705	0
39	20240701	193000	62229385	2705	2705	2705	2705	0
40	20240701	192900	62229385	2705	2705	2705	2705	0
41	20240701	192800	62229385	2705	2705	2705	2705	0
42	20240701	192700	62229385	2705	2705	2705	2705	0
43	20240701	192600	62229385	2705	2705	2705	2705	0
44	20240701	192500	62229385	2705	2705	2705	2705	0
45	20240701	192400	62229385	2705	2705	2705	2705	0
46	20240701	192300	62229385	2705	2705	2705	2705	0
47	20240701	192200	62229385	2705	2705	2705	2705	0
48	20240701	192100	62229385	2705	2705	2705	2705	0
49	20240701	192000	62229385	2705	2705	2705	2705	0
50	20240701	191900	62229385	2705	2705	2705	2705	0
51	20240701	191800	62229385	2705	2705	2705	2705	0
52	20240701	191700	62229385	2705	2705	2705	2705	0
53	20240701	191600	62229385	2705	2705	2705	2705	0
54	20240701	191500	62229385	2705	2705	2705	2705	0
55	20240701	191400	62229385	2705	2705	2705	2705	0
56	20240701	191300	62229385	2705	2705	2705	2705	0
57	20240701	191200	62229385	2705	2705	2705	2705	0
58	20240701	191100	62229385	2705	2705	2705	2705	0
59	20240701	191000	62229385	2705	2705	2705	2705	0
60	20240701	190900	62229385	2705	2705	2705	2705	0
61	20240701	190800	62229385	2705	2705	2705	2705	0
62	20240701	190700	62229385	2705	2705	2705	2705	1296
63	20240701	190600	62229385	2705	2705	2705	2705	0
64	20240701	190500	62229385	2705	2705	2705	2705	0
65	20240701	190400	62229385	2705	2705	2705	2705	0
66	20240701	190300	62229385	2705	2705	2705	2705	0
67	20240701	190200	62229385	2705	2705	2705	2705	0
68	20240701	190100	62229385	2705	2705	2705	2705	0
69	20240701	190000	62229385	2705	2705	2705	2705	0
70	20240701	185900	62229385	2705	2705	2705	2705	0
71	20240701	185800	62229385	2705	2705	2705	2705	0
72	20240701	185700	62229385	2705	2705	2705	2705	0
73	20240701	185600	62229385	2705	2705	2705	2705	0
74	20240701	185500	62229385	2705	2705	2705	2705	0
75	20240701	185400	62229385	2705	2705	2705	2705	0
76	20240701	185300	62229385	2705	2705	2705	2705	0
77	20240701	185200	62229385	2705	2705	2705	2705	0
78	20240701	185100	62229385	2705	2705	2705	2705	0
79	20240701	185000	62229385	2705	2705	2705	2705	0
80	20240701	184900	62229385	2705	2705	2705	2705	0
81	20240701	184800	62229385	2705	2705	2705	2705	0
82	20240701	184700	62229385	2705	2705	2705	2705	0
83	20240701	184600	62229385	2705	2705	2705	2705	0
84	20240701	184500	62229385	2705	2705	2705	2705	0
85	20240701	184400	62229385	2705	2705	2705	2705	0
86	20240701	184300	62229385	2705	2705	2705	2705	0
87	20240701	184200	62229385	2705	2705	2705	2705	0
88	20240701	184100	62229385	2705	2705	2705	2705	0
89	20240701	184000	62229385	2705	2705	2705	2705	0
90	20240701	183900	62229385	2705	2705	2705	2705	0
91	20240701	183800	62229385	2705	2705	2705	2705	0
92	20240701	183700	62229385	2705	2705	2705	2705	1296
93	20240701	183600	62229385	2705	2705	2705	2705	0
94	20240701	183500	62229385	2705	2705	2705	2705	0
95	20240701	183400	62229385	2705	2705	2705	2705	0
96	20240701	183300	62229385	2705	2705	2705	2705	0
97	20240701	183200	62229385	2705	2705	2705	2705	0
98	20240701	183100	62229385	2705	2705	2705	2705	0
99	20240701	183000	62229385	2705	2705	2705	2705	0
100	20240701	182900	62229385	2705	2705	2705	2705	0
101	20240701	182800	62229385	2705	2705	2705	2705	0
102	20240701	182700	62229385	2705	2705	2705	2705	0
103	20240701	182600	62229385	2705	2705	2705	2705	0
104	20240701	182500	62229385	2705	2705	2705	2705	0
105	20240701	182400	62229385	2705	2705	2705	2705	0
106	20240701	182300	62229385	2705	2705	2705	2705	0
107	20240701	182200	62229385	2705	2705	2705	2705	0
108	20240701	182100	62229385	2705	2705	2705	2705	0
109	20240701	182000	62229385	2705	2705	2705	2705	0
110	20240701	181900	62229385	2705	2705	2705	2705	0
111	20240701	181800	62229385	2705	2705	2705	2705	0
112	20240701	181700	62229385	2705	2705	2705	2705	0
113	20240701	181600	62229385	2705	2705	2705	2705	0
114	20240701	181500	62229385	2705	2705	2705	2705	0
115	20240701	181400	62229385	2705	2705	2705	2705	0
116	20240701	181300	62229385	2705	2705	2705	2705	0
117	20240701	181200	62229385	2705	2705	2705	2705	0
118	20240701	181100	62229385	2705	2705	2705	2705	0
119	20240701	181000	62229385	2705	2705	2705	2705	0
120	20240701	180900	62229385	2705	2705	2705	2705	0
121	20240701	180800	62229385	2705	2705	2705	2705	0
122	20240701	180700	62229385	2705	2705	2705	2705	1296
123	20240701	180600	62229385	2705	2705	2705	2705	0
124	20240701	180500	62229385	2705	2705	2705	2705	0
125	20240701	180400	62229385	2705	2705	2705	2705	0
126	20240701	180300	62229385	2705	2705	2705	2705	0
127	20240701	180200	62229385	2705	2705	2705	2705	0
128	20240701	180100	62229385	2705	2705	2705	2705	0
129	20240701	180000	62229385	2705	2705	2705	2705	0
130	20240701	175900	62229385	2705	2705	2705	2705	0
131	20240701	175800	62229385	2705	2705	2705	2705	0
132	20240701	175700	62229385	2705	2705	2705	2705	0
133	20240701	175600	62229385	2705	2705	2705	2705	0
134	20240701	175500	62229385	2705	2705	2705	2705	0
135	20240701	175400	62229385	2705	2705	2705	2705	0
136	20240701	175300	62229385	2705	2705	2705	2705	0
137	20240701	175200	62229385	2705	2705	2705	2705	0
138	20240701	175100	62229385	2705	2705	2705	2705	0
139	20240701	175000	62229385	2705	2705	2705	2705	0
140	20240701	174900	62229385	2705	2705	2705	2705	0
141	20240701	174800	62229385	2705	2705	2705	2705	0
142	20240701	174700	62229385	2705	2705	2705	2705	0
143	20240701	174600	62229385	2705	2705	2705	2705	0
144	20240701	174500	62229385	2705	2705	2705	2705	0
145	20240701	174400	62229385	2705	2705	2705	2705	0
146	20240701	174300	62229385	2705	2705	2705	2705	0
147	20240701	174200	62229385	2705	2705	2705	2705	0
148	20240701	174100	62229385	2705	2705	2705	2705	0
149	20240701	174000	62229385	2705	2705	2705	2705	0
150	20240701	173900	62229385	2705	2705	2705	2705	0
151	20240701	173800	62229385	2705	2705	2705	2705	0
152	20240701	173700	62229385	2705	2705	2705	2705	1296
153	20240701	173600	62229385	2705	2705	2705	2705	0
154	20240701	173500	62229385	2705	2705	2705	2705	0
155	20240701	173400	62229385	2705	2705	2705	2705	0
156	20240701	173300	62229385	2705	2705	2705	2705	0
157	20240701	173200	62229385	2705	2705	2705	2705	0
158	20240701	173100	62229385	2705	2705	2705	2705	0
159	20240701	173000	62229385	2705	2705	2705	2705	0
160	20240701	172900	62229385	2705	2705	2705	2705	0
161	20240701	172800	62229385	2705	2705	2705	2705	0
162	20240701	172700	62229385	2705	2705	2705	2705	0
163	20240701	172600	62229385	2705	2705	2705	2705	0
164	20240701	172500	62229385	2705	2705	2705	2705	0
165	20240701	172400	62229385	2705	2705	2705	2705	0
166	20240701	172300	62229385	2705	2705	2705	2705	0
167	20240701	172200	62229385	2705	2705	2705	2705	0
168	20240701	172100	62229385	2705	2705	2705	2705	0
169	20240701	172000	62229385	2705	2705	2705	2705	0
170	20240701	171900	62229385	2705	2705	2705	2705	0
171	20240701	171800	62229385	2705	2705	2705	2705	0
172	20240701	171700	62229385	2705	2705	2705	2705	0
173	20240701	171600	62229385	2705	2705	2705	2705	0
174	20240701	171500	62229385	2705	2705	2705	2705	0
175	20240701	171400	62229385	2705	2705	2705	2705	0
176	20240701	171300	62229385	2705	2705	2705	2705	0
177	20240701	171200	62229385	2705	2705	2705	2705	0
178	20240701	171100	62229385	2705	2705	2705	2705	0
179	20240701	171000	62229385	2705	2705	2705	2705	0
180	20240701	170900	62229385	2705	2705	2705	2705	0
181	20240701	170800	62229385	2705	2705	2705	2705	0
182	20240701	170700	62229385	2705	2705	2705	2705	1296
183	20240701	170600	62229385	2705	2705	2705	2705	0
184	20240701	170500	62229385	2705	2705	2705	2705	0
185	20240701	170400	62229385	2705	2705	2705	2705	0
186	20240701	170300	62229385	2705	2705	2705	2705	0
187	20240701	170200	62229385	2705	2705	2705	2705	0
188	20240701	170100	62229385	2705	2705	2705	2705	0
189	20240701	170000	62229385	2705	2705	2705	2705	0
190	20240701	165900	62229385	2705	2705	2705	2705	0
191	20240701	165800	62229385	2705	2705	2705	2705	0
192	20240701	165700	62229385	2705	2705	2705	2705	0
193	20240701	165600	62229385	2705	2705	2705	2705	0
194	20240701	165500	62229385	2705	2705	2705	2705	0
195	20240701	165400	62229385	2705	2705	2705	2705	0
196	20240701	165300	62229385	2705	2705	2705	2705	0
197	20240701	165200	62229385	2705	2705	2705	2705	0
198	20240701	165100	62229385	2705	2705	2705	2705	0
199	20240701	165000	62229385	2705	2705	2705	2705	0
200	20240701	164900	62229385	2705	2705	2705	2705	0
201	20240701	164800	62229385	2705	2705	2705	2705	0
202	20240701	164700	62229385	2705	2705	2705	2705	0
203	20240701	164600	62229385	2705	2705	2705	2705	0
204	20240701	164500	62229385	2705	2705	2705	2705	0
205	20240701	164400	62229385	2705	2705	2705	2705	0
206	20240701	164300	62229385	2705	2705	2705	2705	0
207	20240701	164200	62229385	2705	2705	2705	2705	0
208	20240701	164100	62229385	2705	2705	2705	2705	0
209	20240701	164000	62229385	2705	2705	2705	2705	0
210	20240701	163900	62229385	2705	2705	2705	2705	0
211	20240701	163800	62229385	2705	2705	2705	2705	0
212	20240701	163700	62229385	2705	2705	2705	2705	1296
213	20240701	163600	62229385	2705	2705	2705	2705	0
214	20240701	163500	62229385	2705	2705	2705	2705	0
215	20240701	163400	62229385	2705	2705	2705	2705	0
216	20240701	163300	62229385	2705	2705	2705	2705	0
217	20240701	163200	62229385	2705	2705	2705	2705	0
218	20240701	163100	62229385	2705	2705	2705	2705	0
219	20240701	163000	62229385	2705	2705	2705	2705	0
220	20240701	162900	62229385	2705	2705	2705	2705	0
221	20240701	162800	62229385	2705	2705	2705	2705	0
222	20240701	162700	62229385	2705	2705	2705	2705	0
223	20240701	162600	62229385	2705	2705	2705	2705	0
224	20240701	162500	62229385	2705	2705	2705	2705	0
225	20240701	162400	62229385	2705	2705	2705	2705	0
226	20240701	162300	62229385	2705	2705	2705	2705	0
227	20240701	162200	62229385	2705	2705	2705	2705	0
228	20240701	162100	62229385	2705	2705	2705	2705	0
229	20240701	162000	62229385	2705	2705	2705	2705	0
230	20240701	161900	62229385	2705	2705	2705	2705	0
231	20240701	161800	62229385	2705	2705	2705	2705	0
232	20240701	161700	62229385	2705	2705	2705	2705	0
233	20240701	161600	62229385	2705	2705	2705	2705	0
234	20240701	161500	62229385	2705	2705	2705	2705	0
235	20240701	161400	62229385	2705	2705	2705	2705	0
236	20240701	161300	62229385	2705	2705	2705	2705	0
237	20240701	161200	62229385	2705	2705	2705	2705	0
238	20240701	161100	62229385	2705	2705	2705	2705	0
239	20240701	161000	62229385	2705	2705	2705	2705	0
240	20240701	160900	62229385	2705	2705	2705	2705	0
241	20240701	160800	62229385	2705	2705	2705	2705	0
242	20240701	160700	62229385	2705	2705	2705	2705	1296
243	20240701	160600	62229385	2705	2705	2705	2705	0
244	20240701	160500	62229385	2705	2705	2705	2705	0
245	20240701	160400	62229385	2705	2705	2705	2705	0
246	20240701	160300	62229385	2705	2705	2705	2705	0
247	20240701	160200	62229385	2705	2705	2705	2705	0
248	20240701	160100	62229385	2705	2705	2705	2705	0
249	20240701	160000	62229385	2705	2705	2705	2705	0
250	20240701	155900	62229385	2705	2705	2705	2705	0
251	20240701	155800	62229385	2705	2705	2705	2705	0
252	20240701	155700	62229385	2705	2705	2705	2705	0
253	20240701	155600	62229385	2705	2705	2705	2705	0
254	20240701	155500	62229385	2705	2705	2705	2705	0
255	20240701	155400	62229385	2705	2705	2705	2705	0
256	20240701	155300	62229385	2705	2705	2705	2705	0
257	20240701	155200	62229385	2705	2705	2705	2705	0
258	20240701	155100	62229385	2705	2705	2705	2705	0
259	20240701	155000	62229385	2705	2705	2705	2705	0
260	20240701	154900	62229385	2705	2705	2705	2705	0
261	20240701	154800	62229385	2705	2705	2705	2705	0
262	20240701	154700	62229385	2705	2705	2705	2705	0
263	20240701	154600	62229385	2705	2705	2705	2705	0
264	20240701	154500	62229385	2705	2705	2705	2705	0
265	20240701	154400	62229385	2705	2705	2705	2705	0
266	20240701	154300	62229385	2705	2705	2705	2705	0
267	20240701	154200	62229385	2705	2705	2705	2705	0
268	20240701	154100	62229385	2705	2705	2705	2705	0
269	20240701	154000	62229385	2705	2705	2705	2705	0
270	20240701	153900	62229385	2705	2705	2705	2705	0
271	20240701	153800	62229385	2705	2705	2705	2705	0
272	20240701	153700	62229385	2705	2705	2705	2705	1296
273	20240701	153600	62229385	2705	2705	2705	2705	0
274	20240701	153500	62229385	2705	2705	2705	2705	0
275	20240701	153400	62229385	2705	2705	2705	2705	0
276	20240701	153300	62229385	2705	2705	2705	2705	0
277	20240701	153200	62229385	2705	2705	2705	2705	0
278	20240701	153100	62229385	2705	2705	2705	2705	0
279	20240701	153000	62229385	2705	2705	2705	2705	1296
280	20240701	152900	58723705	2670	2670	2670	2670	0
281	20240701	152800	58723705	2670	2670	2670	2670	0
282	20240701	152700	58723705	2670	2670	2670	2670	0
283	20240701	152600	58723705	2670	2670	2670	2670	0
284	20240701	152500	58723705	2670	2670	2670	2670	0
285	20240701	152400	58723705	2670	2670	2670	2670	0
286	20240701	152300	58723705	2670	2670	2670	2670	0
287	20240701	152200	58723705	2670	2670	2670	2670	0
288	20240701	152100	58723705	2670	2670	2670	2670	0
289	20240701	152000	58723705	2670	2670	2670	2670	0
290	20240701	151900	58723705	2670	2670	2670	2670	211
291	20240701	151800	58160335	2675	2675	2675	2675	0
292	20240701	151700	58160335	2675	2675	2675	2675	3
293	20240701	151600	58152310	2675	2675	2675	2675	5
294	20240701	151500	58138935	2675	2675	2675	2675	0
295	20240701	151400	58138935	2675	2675	2675	2675	1659
296	20240701	151300	53701110	2675	2675	2675	2675	39
297	20240701	151200	53596785	2680	2680	2680	2680	5
298	20240701	151100	53583385	2680	2680	2680	2680	0
299	20240701	151000	53583385	2680	2680	2680	2680	3
300	20240701	150900	53575345	2680	2680	2680	2680	0
301	20240701	150800	53575345	2680	2680	2680	2680	0
302	20240701	150700	53575345	2680	2680	2680	2680	0
303	20240701	150600	53575345	2680	2680	2680	2680	7
304	20240701	150500	53556585	2680	2680	2680	2680	0
305	20240701	150400	53556585	2680	2680	2680	2680	1
306	20240701	150300	53553905	2675	2675	2675	2675	0
307	20240701	150200	53553905	2675	2675	2675	2675	0
308	20240701	150100	53553905	2675	2675	2675	2675	0
309	20240701	150000	53553905	2675	2675	2675	2675	0
310	20240701	145900	53553905	2675	2675	2675	2675	0
311	20240701	145800	53553905	2675	2675	2675	2675	0
312	20240701	145700	53553905	2675	2675	2675	2675	0
313	20240701	145600	53553905	2675	2675	2675	2675	0
314	20240701	145500	53553905	2675	2675	2675	2675	430
315	20240701	145400	52403655	2675	2675	2675	2675	0
316	20240701	145300	52403655	2675	2675	2675	2675	0
317	20240701	145200	52403655	2675	2675	2675	2675	0
318	20240701	145100	52403655	2675	2675	2675	2675	0
319	20240701	145000	52403655	2675	2675	2675	2675	7
320	20240701	144900	52384930	2675	2675	2675	2675	0
321	20240701	144800	52384930	2675	2675	2675	2675	0
322	20240701	144700	52384930	2675	2675	2675	2675	0
323	20240701	144600	52384930	2675	2675	2675	2675	10
324	20240701	144500	52358180	2670	2670	2670	2670	0
325	20240701	144400	52358180	2670	2670	2670	2670	0
326	20240701	144300	52358180	2670	2670	2670	2670	0
327	20240701	144200	52358180	2670	2670	2670	2670	50
328	20240701	144100	52224680	2680	2680	2680	2680	0
329	20240701	144000	52224680	2680	2680	2680	2680	19
330	20240701	143900	52173760	2680	2680	2680	2680	0
331	20240701	143800	52173760	2680	2680	2680	2680	0
332	20240701	143700	52173760	2680	2680	2680	2680	0
333	20240701	143600	52173760	2680	2680	2680	2680	0
334	20240701	143500	52173760	2680	2680	2680	2680	0
335	20240701	143400	52173760	2680	2680	2680	2680	1
336	20240701	143300	52171080	2675	2675	2675	2675	0
337	20240701	143200	52171080	2675	2675	2675	2675	20
338	20240701	143100	52117580	2670	2670	2670	2670	0
339	20240701	143000	52117580	2670	2670	2670	2670	0
340	20240701	142900	52117580	2670	2690	2690	2670	4000
341	20240701	142800	41412065	2690	2690	2690	2690	0
342	20240701	142700	41412065	2690	2690	2690	2690	0
343	20240701	142600	41412065	2690	2690	2690	2690	0
344	20240701	142500	41412065	2690	2690	2690	2690	1
345	20240701	142400	41409375	2710	2705	2710	2705	19
346	20240701	142300	41357925	2710	2710	2710	2710	0
347	20240701	142200	41357925	2710	2710	2710	2710	0
348	20240701	142100	41357925	2710	2710	2710	2710	0
349	20240701	142000	41357925	2710	2710	2710	2710	0
350	20240701	141900	41357925	2710	2710	2710	2710	0
351	20240701	141800	41357925	2710	2710	2710	2710	0
352	20240701	141700	41357925	2710	2710	2710	2710	0
353	20240701	141600	41357925	2710	2710	2710	2710	0
354	20240701	141500	41357925	2710	2710	2710	2710	0
355	20240701	141400	41357925	2710	2710	2710	2710	0
356	20240701	141300	41357925	2710	2710	2710	2710	0
357	20240701	141200	41357925	2710	2710	2710	2710	0
358	20240701	141100	41357925	2710	2710	2710	2710	0
359	20240701	141000	41357925	2710	2710	2710	2710	0
360	20240701	140900	41357925	2710	2710	2710	2710	0
361	20240701	140800	41357925	2710	2710	2710	2710	20
362	20240701	140700	41303725	2690	2690	2690	2690	0
363	20240701	140600	41303725	2690	2690	2690	2690	0
364	20240701	140500	41303725	2690	2690	2690	2690	0
365	20240701	140400	41303725	2690	2695	2695	2690	182
366	20240701	140300	40813795	2715	2715	2715	2715	110
367	20240701	140200	40515145	2715	2715	2715	2715	0
368	20240701	140100	40515145	2715	2715	2715	2715	0
369	20240701	140000	40515145	2715	2715	2715	2715	0
370	20240701	135900	40515145	2715	2715	2715	2715	0
371	20240701	135800	40515145	2715	2715	2715	2715	1
372	20240701	135700	40512430	2715	2715	2715	2715	0
373	20240701	135600	40512430	2715	2715	2715	2715	1373
374	20240701	135500	36784735	2715	2715	2715	2715	0
375	20240701	135400	36784735	2715	2700	2715	2700	1291
376	20240701	135300	33280555	2695	2695	2695	2695	0
377	20240701	135200	33280555	2695	2715	2715	2695	420
378	20240701	135100	32148175	2715	2715	2715	2715	0
379	20240701	135000	32148175	2715	2715	2715	2715	0
380	20240701	134900	32148175	2715	2715	2715	2715	0
381	20240701	134800	32148175	2715	2715	2715	2715	2
382	20240701	134700	32142745	2715	2715	2715	2715	0
383	20240701	134600	32142745	2715	2715	2715	2715	0
384	20240701	134500	32142745	2715	2715	2715	2715	0
385	20240701	134400	32142745	2715	2715	2715	2715	0
386	20240701	134300	32142745	2715	2715	2715	2715	0
387	20240701	134200	32142745	2715	2715	2715	2715	2
388	20240701	134100	32137315	2715	2715	2715	2715	0
389	20240701	134000	32137315	2715	2715	2715	2715	0
390	20240701	133900	32137315	2715	2715	2715	2715	0
391	20240701	133800	32137315	2715	2715	2715	2715	0
392	20240701	133700	32137315	2715	2715	2715	2715	0
393	20240701	133600	32137315	2715	2715	2715	2715	21
394	20240701	133500	32080300	2715	2715	2715	2715	0
395	20240701	133400	32080300	2715	2715	2715	2715	0
396	20240701	133300	32080300	2715	2715	2715	2715	0
397	20240701	133200	32080300	2715	2715	2715	2715	0
398	20240701	133100	32080300	2715	2715	2715	2715	0
399	20240701	133000	32080300	2715	2715	2715	2715	2
400	20240701	132900	32074870	2695	2695	2695	2695	3
401	20240701	132800	32066785	2710	2710	2710	2710	0
402	20240701	132700	32066785	2710	2710	2710	2710	1
403	20240701	132600	32064075	2710	2710	2710	2710	0
404	20240701	132500	32064075	2710	2710	2710	2710	0
405	20240701	132400	32064075	2710	2710	2710	2710	3
406	20240701	132300	32055945	2710	2710	2710	2710	0
407	20240701	132200	32055945	2710	2710	2710	2710	1
408	20240701	132100	32053235	2715	2715	2715	2715	0
409	20240701	132000	32053235	2715	2700	2715	2700	19
410	20240701	131900	32001800	2700	2700	2700	2700	0
411	20240701	131800	32001800	2700	2700	2700	2700	2
412	20240701	131700	31996400	2700	2700	2700	2700	90
413	20240701	131600	31753400	2700	2700	2700	2700	0
414	20240701	131500	31753400	2700	2700	2700	2700	3
415	20240701	131400	31745300	2695	2695	2695	2695	0
416	20240701	131300	31745300	2695	2695	2695	2695	70
417	20240701	131200	31556650	2705	2705	2705	2705	2
418	20240701	131100	31551240	2720	2720	2720	2720	0
419	20240701	131000	31551240	2720	2720	2720	2720	0
420	20240701	130900	31551240	2720	2720	2720	2720	0
421	20240701	130800	31551240	2720	2720	2720	2720	0
422	20240701	130700	31551240	2720	2720	2720	2720	0
423	20240701	130600	31551240	2720	2720	2720	2720	2
424	20240701	130500	31545800	2720	2720	2720	2720	0
425	20240701	130400	31545800	2720	2720	2720	2720	19
426	20240701	130300	31494120	2700	2700	2700	2700	0
427	20240701	130200	31494120	2700	2700	2700	2700	0
428	20240701	130100	31494120	2700	2700	2700	2700	0
429	20240701	130000	31494120	2700	2700	2700	2700	3
430	20240701	125900	31486020	2695	2695	2695	2695	72
431	20240701	125800	31291980	2700	2700	2700	2700	0
432	20240701	125700	31291980	2700	2700	2700	2700	0
433	20240701	125600	31291980	2700	2700	2700	2700	1
434	20240701	125500	31289280	2705	2705	2705	2705	0
435	20240701	125400	31289280	2705	2705	2705	2705	2
436	20240701	125300	31283870	2695	2695	2695	2695	0
437	20240701	125200	31283870	2695	2695	2695	2695	0
438	20240701	125100	31283870	2695	2705	2705	2695	100
439	20240701	125000	31014330	2710	2710	2710	2710	0
440	20240701	124900	31014330	2710	2710	2710	2710	0
441	20240701	124800	31014330	2710	2710	2710	2710	21
442	20240701	124700	30957420	2710	2710	2710	2710	0
443	20240701	124600	30957420	2710	2710	2710	2710	0
444	20240701	124500	30957420	2710	2710	2710	2710	10
445	20240701	124400	30930320	2710	2710	2710	2710	10
446	20240701	124300	30903220	2720	2720	2720	2720	0
447	20240701	124200	30903220	2720	2720	2720	2720	1
448	20240701	124100	30900500	2720	2720	2720	2720	1
449	20240701	124000	30897780	2720	2720	2720	2720	0
450	20240701	123900	30897780	2720	2720	2720	2720	0
451	20240701	123800	30897780	2720	2720	2720	2720	0
452	20240701	123700	30897780	2720	2720	2720	2720	0
453	20240701	123600	30897780	2720	2720	2720	2720	1
454	20240701	123500	30895060	2720	2720	2720	2720	0
455	20240701	123400	30895060	2720	2720	2720	2720	0
456	20240701	123300	30895060	2720	2720	2720	2720	1
457	20240701	123200	30892340	2720	2720	2720	2720	19
458	20240701	123100	30840660	2720	2720	2720	2720	0
459	20240701	123000	30840660	2720	2720	2720	2720	1
460	20240701	122900	30837940	2720	2720	2720	2720	0
461	20240701	122800	30837940	2720	2720	2720	2720	0
462	20240701	122700	30837940	2720	2720	2720	2720	0
463	20240701	122600	30837940	2720	2720	2720	2720	0
464	20240701	122500	30837940	2720	2720	2720	2720	1
465	20240701	122400	30835220	2720	2720	2720	2720	1
466	20240701	122300	30832500	2700	2700	2700	2700	0
467	20240701	122200	30832500	2700	2700	2700	2700	0
468	20240701	122100	30832500	2700	2725	2725	2700	9
469	20240701	122000	30808025	2730	2715	2730	2715	440
470	20240701	121900	29610795	2715	2715	2715	2715	0
471	20240701	121800	29610795	2715	2715	2715	2715	1
472	20240701	121700	29608080	2700	2700	2700	2700	83
473	20240701	121600	29383980	2720	2710	2720	2710	19
474	20240701	121500	29332480	2710	2710	2710	2710	0
475	20240701	121400	29332480	2710	2710	2710	2710	0
476	20240701	121300	29332480	2710	2710	2710	2710	0
477	20240701	121200	29332480	2710	2710	2710	2710	1
478	20240701	121100	29329770	2700	2700	2700	2700	1
479	20240701	121000	29327070	2705	2705	2705	2705	0
480	20240701	120900	29327070	2705	2705	2705	2705	0
481	20240701	120800	29327070	2705	2705	2705	2705	26
482	20240701	120700	29256740	2705	2705	2705	2705	0
483	20240701	120600	29256740	2705	2705	2705	2705	1
484	20240701	120500	29254035	2710	2710	2710	2710	0
485	20240701	120400	29254035	2710	2710	2710	2710	0
486	20240701	120300	29254035	2710	2710	2710	2710	0
487	20240701	120200	29254035	2710	2710	2710	2710	0
488	20240701	120100	29254035	2710	2710	2710	2710	0
489	20240701	120000	29254035	2710	2720	2720	2710	36
490	20240701	115900	29156265	2720	2720	2720	2720	0
491	20240701	115800	29156265	2720	2720	2720	2720	0
492	20240701	115700	29156265	2720	2720	2720	2720	0
493	20240701	115600	29156265	2720	2720	2720	2720	0
494	20240701	115500	29156265	2720	2720	2720	2720	0
495	20240701	115400	29156265	2720	2720	2720	2720	2
496	20240701	115300	29150825	2700	2700	2700	2700	0
497	20240701	115200	29150825	2700	2700	2700	2700	40
498	20240701	115100	29042825	2725	2725	2725	2725	0
499	20240701	115000	29042825	2725	2725	2725	2725	0
500	20240701	114900	29042825	2725	2725	2725	2725	1
501	20240701	114800	29040100	2725	2695	2725	2695	115
502	20240701	114700	28730095	2700	2700	2700	2700	0
503	20240701	114600	28730095	2700	2700	2700	2700	0
504	20240701	114500	28730095	2700	2700	2700	2700	12
505	20240701	114400	28697695	2700	2705	2705	2700	28
506	20240701	114300	28621995	2700	2700	2700	2700	6
507	20240701	114200	28605795	2705	2705	2705	2705	1
508	20240701	114100	28603090	2700	2700	2700	2700	189
509	20240701	114000	28092790	2700	2700	2700	2700	0
510	20240701	113900	28092790	2700	2705	2705	2700	185
511	20240701	113800	27592850	2710	2710	2710	2710	62
512	20240701	113700	27424830	2725	2725	2725	2725	0
513	20240701	113600	27424830	2725	2725	2725	2725	1
514	20240701	113500	27422105	2730	2730	2730	2730	0
515	20240701	113400	27422105	2730	2730	2730	2730	0
516	20240701	113300	27422105	2730	2730	2730	2730	0
517	20240701	113200	27422105	2730	2730	2730	2730	0
518	20240701	113100	27422105	2730	2730	2730	2730	0
519	20240701	113000	27422105	2730	2730	2730	2730	1
520	20240701	112900	27419375	2730	2730	2730	2730	0
521	20240701	112800	27419375	2730	2730	2730	2730	20
522	20240701	112700	27364775	2730	2730	2730	2730	3
523	20240701	112600	27356585	2730	2730	2730	2730	0
524	20240701	112500	27356585	2730	2730	2730	2730	0
525	20240701	112400	27356585	2730	2730	2730	2730	1
526	20240701	112300	27353855	2730	2730	2730	2730	4
527	20240701	112200	27342935	2730	2730	2730	2730	265
528	20240701	112100	26619485	2730	2730	2730	2730	0
529	20240701	112000	26619485	2730	2730	2730	2730	0
530	20240701	111900	26619485	2730	2730	2730	2730	0
531	20240701	111800	26619485	2730	2730	2730	2730	1
532	20240701	111700	26616755	2730	2730	2730	2730	0
533	20240701	111600	26616755	2730	2730	2730	2730	0
534	20240701	111500	26616755	2730	2730	2730	2730	0
535	20240701	111400	26616755	2730	2730	2730	2730	0
536	20240701	111300	26616755	2730	2730	2730	2730	0
537	20240701	111200	26616755	2730	2725	2730	2725	21
538	20240701	111100	26559510	2725	2725	2725	2725	0
539	20240701	111000	26559510	2725	2725	2725	2725	0
540	20240701	110900	26559510	2725	2725	2725	2725	0
541	20240701	110800	26559510	2725	2725	2725	2725	0
542	20240701	110700	26559510	2725	2725	2725	2725	0
543	20240701	110600	26559510	2725	2725	2725	2725	1
544	20240701	110500	26556785	2705	2705	2705	2705	0
545	20240701	110400	26556785	2705	2705	2705	2705	0
546	20240701	110300	26556785	2705	2705	2705	2705	17
547	20240701	110200	26510800	2730	2730	2730	2730	673
548	20240701	110100	24673510	2730	2730	2730	2730	0
549	20240701	110000	24673510	2730	2730	2730	2730	1
550	20240701	105900	24670780	2730	2730	2730	2730	0
551	20240701	105800	24670780	2730	2730	2730	2730	0
552	20240701	105700	24670780	2730	2730	2730	2730	0
553	20240701	105600	24670780	2730	2730	2730	2730	20
554	20240701	105500	24616180	2730	2730	2730	2730	0
555	20240701	105400	24616180	2730	2730	2730	2730	0
556	20240701	105300	24616180	2730	2730	2730	2730	0
557	20240701	105200	24616180	2730	2725	2730	2725	734
558	20240701	105100	22614960	2725	2715	2725	2715	523
559	20240701	105000	21193975	2715	2715	2715	2715	0
560	20240701	104900	21193975	2715	2715	2715	2715	0
561	20240701	104800	21193975	2715	2700	2715	2700	501
562	20240701	104700	19841260	2700	2700	2700	2700	0
563	20240701	104600	19841260	2700	2700	2700	2700	0
564	20240701	104500	19841260	2700	2700	2700	2700	0
565	20240701	104400	19841260	2700	2700	2700	2700	0
566	20240701	104300	19841260	2700	2700	2700	2700	1
567	20240701	104200	19838560	2715	2715	2715	2715	0
568	20240701	104100	19838560	2715	2715	2715	2715	0
569	20240701	104000	19838560	2715	2715	2715	2715	20
570	20240701	103900	19784260	2715	2715	2715	2715	0
571	20240701	103800	19784260	2715	2715	2715	2715	0
572	20240701	103700	19784260	2715	2715	2715	2715	0
573	20240701	103600	19784260	2715	2715	2715	2715	0
574	20240701	103500	19784260	2715	2715	2715	2715	0
575	20240701	103400	19784260	2715	2715	2715	2715	0
576	20240701	103300	19784260	2715	2715	2715	2715	0
577	20240701	103200	19784260	2715	2715	2715	2715	0
578	20240701	103100	19784260	2715	2715	2715	2715	0
579	20240701	103000	19784260	2715	2715	2715	2715	0
580	20240701	102900	19784260	2715	2715	2715	2715	0
581	20240701	102800	19784260	2715	2715	2715	2715	0
582	20240701	102700	19784260	2715	2715	2715	2715	1
583	20240701	102600	19781545	2715	2715	2715	2715	0
584	20240701	102500	19781545	2715	2715	2715	2715	0
585	20240701	102400	19781545	2715	2715	2715	2715	20
586	20240701	102300	19727245	2715	2715	2715	2715	1
587	20240701	102200	19724530	2715	2715	2715	2715	0
588	20240701	102100	19724530	2715	2715	2715	2715	1
589	20240701	102000	19721815	2715	2715	2715	2715	0
590	20240701	101900	19721815	2715	2715	2715	2715	0
591	20240701	101800	19721815	2715	2715	2715	2715	0
592	20240701	101700	19721815	2715	2715	2715	2715	0
593	20240701	101600	19721815	2715	2715	2715	2715	0
594	20240701	101500	19721815	2715	2715	2715	2715	0
595	20240701	101400	19721815	2715	2715	2715	2715	0
596	20240701	101300	19721815	2715	2715	2715	2715	30
597	20240701	101200	19640365	2715	2715	2715	2715	0
598	20240701	101100	19640365	2715	2715	2715	2715	1
599	20240701	101000	19637650	2715	2715	2715	2715	0
600	20240701	100900	19637650	2715	2715	2715	2715	0
601	20240701	100800	19637650	2715	2715	2715	2715	20
602	20240701	100700	19583350	2715	2715	2715	2715	0
603	20240701	100600	19583350	2715	2715	2715	2715	0
604	20240701	100500	19583350	2715	2715	2715	2715	0
605	20240701	100400	19583350	2715	2715	2715	2715	125
606	20240701	100300	19243975	2720	2720	2720	2720	0
607	20240701	100200	19243975	2720	2720	2720	2720	0
608	20240701	100100	19243975	2720	2720	2720	2720	0
609	20240701	100000	19243975	2720	2720	2720	2720	1
610	20240701	095900	19241255	2720	2720	2720	2720	0
611	20240701	095800	19241255	2720	2720	2720	2720	0
612	20240701	095700	19241255	2720	2720	2720	2720	0
613	20240701	095600	19241255	2720	2720	2720	2720	0
614	20240701	095500	19241255	2720	2720	2720	2720	0
615	20240701	095400	19241255	2720	2720	2720	2720	0
616	20240701	095300	19241255	2720	2720	2720	2720	0
617	20240701	095200	19241255	2720	2720	2720	2720	20
618	20240701	095100	19186855	2710	2710	2710	2710	39
619	20240701	095000	19081165	2710	2710	2710	2710	0
620	20240701	094900	19081165	2710	2710	2710	2710	0
621	20240701	094800	19081165	2710	2715	2715	2710	145
622	20240701	094700	18687495	2725	2725	2725	2725	247
623	20240701	094600	18014420	2715	2715	2715	2715	0
624	20240701	094500	18014420	2715	2715	2715	2715	1
625	20240701	094400	18011705	2730	2730	2730	2730	0
626	20240701	094300	18011705	2730	2730	2730	2730	1
627	20240701	094200	18008975	2725	2725	2725	2725	0
628	20240701	094100	18008975	2725	2725	2725	2725	0
629	20240701	094000	18008975	2725	2725	2725	2725	0
630	20240701	093900	18008975	2725	2725	2725	2725	0
631	20240701	093800	18008975	2725	2725	2725	2725	0
632	20240701	093700	18008975	2725	2725	2725	2725	515
633	20240701	093600	16605600	2725	2725	2725	2725	20
634	20240701	093500	16551100	2710	2710	2710	2710	0
635	20240701	093400	16551100	2710	2710	2710	2710	0
636	20240701	093300	16551100	2710	2710	2710	2710	1003
637	20240701	093200	13832970	2735	2735	2735	2735	0
638	20240701	093100	13832970	2735	2735	2735	2735	0
639	20240701	093000	13832970	2735	2735	2735	2735	1
640	20240701	092900	13830235	2735	2735	2735	2735	100
641	20240701	092800	13556735	2735	2735	2735	2735	0
642	20240701	092700	13556735	2735	2735	2735	2735	0
643	20240701	092600	13556735	2735	2725	2735	2725	67
644	20240701	092500	13374010	2725	2725	2725	2725	400
645	20240701	092400	12284010	2725	2725	2725	2725	0
646	20240701	092300	12284010	2725	2720	2725	2705	1972
647	20240701	092200	6948600	2720	2720	2720	2720	450
648	20240701	092100	5724600	2705	2705	2705	2705	2
649	20240701	092000	5719190	2700	2700	2700	2700	0
650	20240701	091900	5719190	2700	2700	2700	2700	0
651	20240701	091800	5719190	2700	2700	2700	2700	0
652	20240701	091700	5719190	2700	2700	2700	2700	0
653	20240701	091600	5719190	2700	2700	2700	2700	0
654	20240701	091500	5719190	2700	2700	2700	2700	0
655	20240701	091400	5719190	2700	2700	2700	2700	0
656	20240701	091300	5719190	2700	2700	2700	2700	1
657	20240701	091200	5716490	2720	2720	2720	2720	0
658	20240701	091100	5716490	2720	2720	2720	2720	1
659	20240701	091000	5713770	2695	2695	2695	2695	3
660	20240701	090900	5705685	2695	2695	2695	2695	0
661	20240701	090800	5705685	2695	2700	2700	2695	118
662	20240701	090700	5387665	2700	2700	2700	2700	0
663	20240701	090600	5387665	2700	2700	2700	2700	0
664	20240701	090500	5387665	2700	2700	2700	2700	8
665	20240701	090400	5366065	2720	2720	2720	2720	1
666	20240701	090300	5363345	2720	2700	2720	2700	186
667	20240701	090200	4861125	2700	2700	2700	2700	0
668	20240701	090100	4861125	2700	2700	2700	2700	118
669	20240701	090000	4542525	2700	2725	2725	2700	1667