KissMeData/021650/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190900	47202145	2485	2485	2485	2485	2632
3	20240705	190800	47202145	2485	2485	2485	2485	0
4	20240705	190700	47202145	2485	2485	2485	2485	0
5	20240705	190600	47202145	2485	2485	2485	2485	0
6	20240705	190500	47202145	2485	2485	2485	2485	0
7	20240705	190400	47202145	2485	2485	2485	2485	0
8	20240705	190300	47202145	2485	2485	2485	2485	0
9	20240705	190200	47202145	2485	2485	2485	2485	0
10	20240705	190100	47202145	2485	2485	2485	2485	0
11	20240705	190000	47202145	2485	2485	2485	2485	0
12	20240705	185900	47202145	2485	2485	2485	2485	0
13	20240705	185800	47202145	2485	2485	2485	2485	0
14	20240705	185700	47202145	2485	2485	2485	2485	0
15	20240705	185600	47202145	2485	2485	2485	2485	0
16	20240705	185500	47202145	2485	2485	2485	2485	0
17	20240705	185400	47202145	2485	2485	2485	2485	0
18	20240705	185300	47202145	2485	2485	2485	2485	0
19	20240705	185200	47202145	2485	2485	2485	2485	0
20	20240705	185100	47202145	2485	2485	2485	2485	0
21	20240705	185000	47202145	2485	2485	2485	2485	0
22	20240705	184900	47202145	2485	2485	2485	2485	0
23	20240705	184800	47202145	2485	2485	2485	2485	0
24	20240705	184700	47202145	2485	2485	2485	2485	0
25	20240705	184600	47202145	2485	2485	2485	2485	0
26	20240705	184500	47202145	2485	2485	2485	2485	0
27	20240705	184400	47202145	2485	2485	2485	2485	0
28	20240705	184300	47202145	2485	2485	2485	2485	0
29	20240705	184200	47202145	2485	2485	2485	2485	0
30	20240705	184100	47202145	2485	2485	2485	2485	0
31	20240705	184000	47202145	2485	2485	2485	2485	0
32	20240705	183900	47202145	2485	2485	2485	2485	2632
33	20240705	183800	47202145	2485	2485	2485	2485	0
34	20240705	183700	47202145	2485	2485	2485	2485	0
35	20240705	183600	47202145	2485	2485	2485	2485	0
36	20240705	183500	47202145	2485	2485	2485	2485	0
37	20240705	183400	47202145	2485	2485	2485	2485	0
38	20240705	183300	47202145	2485	2485	2485	2485	0
39	20240705	183200	47202145	2485	2485	2485	2485	0
40	20240705	183100	47202145	2485	2485	2485	2485	0
41	20240705	183000	47202145	2485	2485	2485	2485	0
42	20240705	182900	47202145	2485	2485	2485	2485	0
43	20240705	182800	47202145	2485	2485	2485	2485	0
44	20240705	182700	47202145	2485	2485	2485	2485	0
45	20240705	182600	47202145	2485	2485	2485	2485	0
46	20240705	182500	47202145	2485	2485	2485	2485	0
47	20240705	182400	47202145	2485	2485	2485	2485	0
48	20240705	182300	47202145	2485	2485	2485	2485	0
49	20240705	182200	47202145	2485	2485	2485	2485	0
50	20240705	182100	47202145	2485	2485	2485	2485	0
51	20240705	182000	47202145	2485	2485	2485	2485	0
52	20240705	181900	47202145	2485	2485	2485	2485	0
53	20240705	181800	47202145	2485	2485	2485	2485	0
54	20240705	181700	47202145	2485	2485	2485	2485	0
55	20240705	181600	47202145	2485	2485	2485	2485	0
56	20240705	181500	47202145	2485	2485	2485	2485	0
57	20240705	181400	47202145	2485	2485	2485	2485	0
58	20240705	181300	47202145	2485	2485	2485	2485	0
59	20240705	181200	47202145	2485	2485	2485	2485	0
60	20240705	181100	47202145	2485	2485	2485	2485	0
61	20240705	181000	47202145	2485	2485	2485	2485	0
62	20240705	180900	47202145	2485	2485	2485	2485	2632
63	20240705	180800	47202145	2485	2485	2485	2485	0
64	20240705	180700	47202145	2485	2485	2485	2485	0
65	20240705	180600	47202145	2485	2485	2485	2485	0
66	20240705	180500	47202145	2485	2485	2485	2485	0
67	20240705	180400	47202145	2485	2485	2485	2485	0
68	20240705	180300	47202145	2485	2485	2485	2485	0
69	20240705	180200	47202145	2485	2485	2485	2485	0
70	20240705	180100	47202145	2485	2485	2485	2485	0
71	20240705	180000	47202145	2485	2485	2485	2485	0
72	20240705	175900	47202145	2485	2485	2485	2485	0
73	20240705	175800	47202145	2485	2485	2485	2485	0
74	20240705	175700	47202145	2485	2485	2485	2485	0
75	20240705	175600	47202145	2485	2485	2485	2485	0
76	20240705	175500	47202145	2485	2485	2485	2485	0
77	20240705	175400	47202145	2485	2485	2485	2485	0
78	20240705	175300	47202145	2485	2485	2485	2485	0
79	20240705	175200	47202145	2485	2485	2485	2485	0
80	20240705	175100	47202145	2485	2485	2485	2485	0
81	20240705	175000	47202145	2485	2485	2485	2485	0
82	20240705	174900	47202145	2485	2485	2485	2485	0
83	20240705	174800	47202145	2485	2485	2485	2485	0
84	20240705	174700	47202145	2485	2485	2485	2485	0
85	20240705	174600	47202145	2485	2485	2485	2485	0
86	20240705	174500	47202145	2485	2485	2485	2485	0
87	20240705	174400	47202145	2485	2485	2485	2485	0
88	20240705	174300	47202145	2485	2485	2485	2485	0
89	20240705	174200	47202145	2485	2485	2485	2485	0
90	20240705	174100	47202145	2485	2485	2485	2485	0
91	20240705	174000	47202145	2485	2485	2485	2485	0
92	20240705	173900	47202145	2485	2485	2485	2485	2632
93	20240705	173800	47202145	2485	2485	2485	2485	0
94	20240705	173700	47202145	2485	2485	2485	2485	0
95	20240705	173600	47202145	2485	2485	2485	2485	0
96	20240705	173500	47202145	2485	2485	2485	2485	0
97	20240705	173400	47202145	2485	2485	2485	2485	0
98	20240705	173300	47202145	2485	2485	2485	2485	0
99	20240705	173200	47202145	2485	2485	2485	2485	0
100	20240705	173100	47202145	2485	2485	2485	2485	0
101	20240705	173000	47202145	2485	2485	2485	2485	0
102	20240705	172900	47202145	2485	2485	2485	2485	0
103	20240705	172800	47202145	2485	2485	2485	2485	0
104	20240705	172700	47202145	2485	2485	2485	2485	0
105	20240705	172600	47202145	2485	2485	2485	2485	0
106	20240705	172500	47202145	2485	2485	2485	2485	0
107	20240705	172400	47202145	2485	2485	2485	2485	0
108	20240705	172300	47202145	2485	2485	2485	2485	0
109	20240705	172200	47202145	2485	2485	2485	2485	0
110	20240705	172100	47202145	2485	2485	2485	2485	0
111	20240705	172000	47202145	2485	2485	2485	2485	0
112	20240705	171900	47202145	2485	2485	2485	2485	0
113	20240705	171800	47202145	2485	2485	2485	2485	0
114	20240705	171700	47202145	2485	2485	2485	2485	0
115	20240705	171600	47202145	2485	2485	2485	2485	0
116	20240705	171500	47202145	2485	2485	2485	2485	0
117	20240705	171400	47202145	2485	2485	2485	2485	0
118	20240705	171300	47202145	2485	2485	2485	2485	0
119	20240705	171200	47202145	2485	2485	2485	2485	0
120	20240705	171100	47202145	2485	2485	2485	2485	0
121	20240705	171000	47202145	2485	2485	2485	2485	0
122	20240705	170900	47202145	2485	2485	2485	2485	2632
123	20240705	170800	47202145	2485	2485	2485	2485	0
124	20240705	170700	47202145	2485	2485	2485	2485	0
125	20240705	170600	47202145	2485	2485	2485	2485	0
126	20240705	170500	47202145	2485	2485	2485	2485	0
127	20240705	170400	47202145	2485	2485	2485	2485	0
128	20240705	170300	47202145	2485	2485	2485	2485	0
129	20240705	170200	47202145	2485	2485	2485	2485	0
130	20240705	170100	47202145	2485	2485	2485	2485	0
131	20240705	170000	47202145	2485	2485	2485	2485	0
132	20240705	165900	47202145	2485	2485	2485	2485	0
133	20240705	165800	47202145	2485	2485	2485	2485	0
134	20240705	165700	47202145	2485	2485	2485	2485	0
135	20240705	165600	47202145	2485	2485	2485	2485	0
136	20240705	165500	47202145	2485	2485	2485	2485	0
137	20240705	165400	47202145	2485	2485	2485	2485	0
138	20240705	165300	47202145	2485	2485	2485	2485	0
139	20240705	165200	47202145	2485	2485	2485	2485	0
140	20240705	165100	47202145	2485	2485	2485	2485	0
141	20240705	165000	47202145	2485	2485	2485	2485	0
142	20240705	164900	47202145	2485	2485	2485	2485	0
143	20240705	164800	47202145	2485	2485	2485	2485	0
144	20240705	164700	47202145	2485	2485	2485	2485	0
145	20240705	164600	47202145	2485	2485	2485	2485	0
146	20240705	164500	47202145	2485	2485	2485	2485	0
147	20240705	164400	47202145	2485	2485	2485	2485	0
148	20240705	164300	47202145	2485	2485	2485	2485	0
149	20240705	164200	47202145	2485	2485	2485	2485	0
150	20240705	164100	47202145	2485	2485	2485	2485	0
151	20240705	164000	47202145	2485	2485	2485	2485	0
152	20240705	163900	47202145	2485	2485	2485	2485	2632
153	20240705	163800	47202145	2485	2485	2485	2485	0
154	20240705	163700	47202145	2485	2485	2485	2485	0
155	20240705	163600	47202145	2485	2485	2485	2485	0
156	20240705	163500	47202145	2485	2485	2485	2485	0
157	20240705	163400	47202145	2485	2485	2485	2485	0
158	20240705	163300	47202145	2485	2485	2485	2485	0
159	20240705	163200	47202145	2485	2485	2485	2485	0
160	20240705	163100	47202145	2485	2485	2485	2485	0
161	20240705	163000	47202145	2485	2485	2485	2485	0
162	20240705	162900	47202145	2485	2485	2485	2485	0
163	20240705	162800	47202145	2485	2485	2485	2485	0
164	20240705	162700	47202145	2485	2485	2485	2485	0
165	20240705	162600	47202145	2485	2485	2485	2485	0
166	20240705	162500	47202145	2485	2485	2485	2485	0
167	20240705	162400	47202145	2485	2485	2485	2485	0
168	20240705	162300	47202145	2485	2485	2485	2485	0
169	20240705	162200	47202145	2485	2485	2485	2485	0
170	20240705	162100	47202145	2485	2485	2485	2485	0
171	20240705	162000	47202145	2485	2485	2485	2485	0
172	20240705	161900	47202145	2485	2485	2485	2485	0
173	20240705	161800	47202145	2485	2485	2485	2485	0
174	20240705	161700	47202145	2485	2485	2485	2485	0
175	20240705	161600	47202145	2485	2485	2485	2485	0
176	20240705	161500	47202145	2485	2485	2485	2485	0
177	20240705	161400	47202145	2485	2485	2485	2485	0
178	20240705	161300	47202145	2485	2485	2485	2485	0
179	20240705	161200	47202145	2485	2485	2485	2485	0
180	20240705	161100	47202145	2485	2485	2485	2485	0
181	20240705	161000	47202145	2485	2485	2485	2485	0
182	20240705	160900	47202145	2485	2485	2485	2485	2632
183	20240705	160800	47202145	2485	2485	2485	2485	0
184	20240705	160700	47202145	2485	2485	2485	2485	0
185	20240705	160600	47202145	2485	2485	2485	2485	0
186	20240705	160500	47202145	2485	2485	2485	2485	0
187	20240705	160400	47202145	2485	2485	2485	2485	0
188	20240705	160300	47202145	2485	2485	2485	2485	0
189	20240705	160200	47202145	2485	2485	2485	2485	0
190	20240705	160100	47202145	2485	2485	2485	2485	0
191	20240705	160000	47202145	2485	2485	2485	2485	0
192	20240705	155900	47202145	2485	2485	2485	2485	0
193	20240705	155800	47202145	2485	2485	2485	2485	0
194	20240705	155700	47202145	2485	2485	2485	2485	0
195	20240705	155600	47202145	2485	2485	2485	2485	0
196	20240705	155500	47202145	2485	2485	2485	2485	0
197	20240705	155400	47202145	2485	2485	2485	2485	0
198	20240705	155300	47202145	2485	2485	2485	2485	0
199	20240705	155200	47202145	2485	2485	2485	2485	0
200	20240705	155100	47202145	2485	2485	2485	2485	0
201	20240705	155000	47202145	2485	2485	2485	2485	0
202	20240705	154900	47202145	2485	2485	2485	2485	0
203	20240705	154800	47202145	2485	2485	2485	2485	0
204	20240705	154700	47202145	2485	2485	2485	2485	0
205	20240705	154600	47202145	2485	2485	2485	2485	0
206	20240705	154500	47202145	2485	2485	2485	2485	0
207	20240705	154400	47202145	2485	2485	2485	2485	0
208	20240705	154300	47202145	2485	2485	2485	2485	0
209	20240705	154200	47202145	2485	2485	2485	2485	0
210	20240705	154100	47202145	2485	2485	2485	2485	0
211	20240705	154000	47202145	2485	2485	2485	2485	0
212	20240705	153900	47202145	2485	2485	2485	2485	2632
213	20240705	153800	47202145	2485	2485	2485	2485	0
214	20240705	153700	47202145	2485	2485	2485	2485	0
215	20240705	153600	47202145	2485	2485	2485	2485	0
216	20240705	153500	47202145	2485	2485	2485	2485	0
217	20240705	153400	47202145	2485	2485	2485	2485	0
218	20240705	153300	47202145	2485	2485	2485	2485	0
219	20240705	153200	47202145	2485	2485	2485	2485	0
220	20240705	153100	47202145	2485	2485	2485	2485	0
221	20240705	153000	47202145	2485	2485	2485	2485	2632
222	20240705	152900	40661625	2485	2485	2485	2485	0
223	20240705	152800	40661625	2485	2485	2485	2485	0
224	20240705	152700	40661625	2485	2485	2485	2485	0
225	20240705	152600	40661625	2485	2485	2485	2485	0
226	20240705	152500	40661625	2485	2485	2485	2485	0
227	20240705	152400	40661625	2485	2485	2485	2485	0
228	20240705	152300	40661625	2485	2485	2485	2485	0
229	20240705	152200	40661625	2485	2485	2485	2485	0
230	20240705	152100	40661625	2485	2485	2485	2485	0
231	20240705	152000	40661625	2485	2485	2485	2485	0
232	20240705	151900	40661625	2485	2485	2485	2485	0
233	20240705	151800	40661625	2485	2485	2485	2485	69
234	20240705	151700	40490160	2485	2485	2485	2485	0
235	20240705	151600	40490160	2485	2485	2485	2485	0
236	20240705	151500	40490160	2485	2485	2485	2485	0
237	20240705	151400	40490160	2485	2485	2485	2485	0
238	20240705	151300	40490160	2485	2485	2485	2485	8
239	20240705	151200	40470280	2490	2490	2490	2490	0
240	20240705	151100	40470280	2490	2490	2490	2490	0
241	20240705	151000	40470280	2490	2490	2490	2490	0
242	20240705	150900	40470280	2490	2490	2490	2490	0
243	20240705	150800	40470280	2490	2490	2490	2490	415
244	20240705	150700	39436930	2500	2500	2500	2500	0
245	20240705	150600	39436930	2500	2500	2500	2500	0
246	20240705	150500	39436930	2500	2500	2500	2500	0
247	20240705	150400	39436930	2500	2500	2500	2500	0
248	20240705	150300	39436930	2500	2500	2500	2500	0
249	20240705	150200	39436930	2500	2500	2500	2500	0
250	20240705	150100	39436930	2500	2500	2500	2500	0
251	20240705	150000	39436930	2500	2500	2500	2500	0
252	20240705	145900	39436930	2500	2500	2500	2500	0
253	20240705	145800	39436930	2500	2500	2500	2500	0
254	20240705	145700	39436930	2500	2500	2500	2500	0
255	20240705	145600	39436930	2500	2500	2500	2500	0
256	20240705	145500	39436930	2500	2500	2500	2500	0
257	20240705	145400	39436930	2500	2500	2500	2500	0
258	20240705	145300	39436930	2500	2500	2500	2500	0
259	20240705	145200	39436930	2500	2500	2500	2500	5
260	20240705	145100	39424430	2500	2500	2500	2500	0
261	20240705	145000	39424430	2500	2500	2500	2500	0
262	20240705	144900	39424430	2500	2500	2500	2500	0
263	20240705	144800	39424430	2500	2500	2500	2500	4
264	20240705	144700	39414430	2500	2500	2500	2500	0
265	20240705	144600	39414430	2500	2500	2500	2500	0
266	20240705	144500	39414430	2500	2500	2500	2500	0
267	20240705	144400	39414430	2500	2490	2500	2490	98
268	20240705	144300	39170400	2495	2495	2495	2495	0
269	20240705	144200	39170400	2495	2495	2495	2495	0
270	20240705	144100	39170400	2495	2495	2495	2495	0
271	20240705	144000	39170400	2495	2495	2495	2495	0
272	20240705	143900	39170400	2495	2495	2495	2495	0
273	20240705	143800	39170400	2495	2495	2495	2495	0
274	20240705	143700	39170400	2495	2495	2495	2495	0
275	20240705	143600	39170400	2495	2495	2495	2495	0
276	20240705	143500	39170400	2495	2495	2495	2495	0
277	20240705	143400	39170400	2495	2495	2495	2495	1
278	20240705	143300	39167905	2495	2495	2495	2495	0
279	20240705	143200	39167905	2495	2495	2495	2495	1
280	20240705	143100	39165410	2490	2490	2490	2490	0
281	20240705	143000	39165410	2490	2490	2490	2490	20
282	20240705	142900	39115610	2495	2495	2495	2495	1
283	20240705	142800	39113115	2495	2495	2495	2495	0
284	20240705	142700	39113115	2495	2495	2495	2495	0
285	20240705	142600	39113115	2495	2495	2495	2495	0
286	20240705	142500	39113115	2495	2500	2500	2495	7
287	20240705	142400	39095645	2495	2495	2495	2495	0
288	20240705	142300	39095645	2495	2495	2495	2495	0
289	20240705	142200	39095645	2495	2495	2495	2495	0
290	20240705	142100	39095645	2495	2495	2495	2495	0
291	20240705	142000	39095645	2495	2495	2495	2495	0
292	20240705	141900	39095645	2495	2495	2495	2495	1015
293	20240705	141800	36563220	2495	2495	2495	2495	0
294	20240705	141700	36563220	2495	2495	2495	2495	0
295	20240705	141600	36563220	2495	2495	2495	2495	0
296	20240705	141500	36563220	2495	2495	2495	2495	0
297	20240705	141400	36563220	2495	2495	2495	2495	0
298	20240705	141300	36563220	2495	2495	2495	2495	0
299	20240705	141200	36563220	2495	2495	2495	2495	0
300	20240705	141100	36563220	2495	2495	2495	2495	10
301	20240705	141000	36538270	2490	2490	2490	2490	0
302	20240705	140900	36538270	2490	2490	2490	2490	0
303	20240705	140800	36538270	2490	2490	2490	2490	0
304	20240705	140700	36538270	2490	2490	2490	2490	0
305	20240705	140600	36538270	2490	2490	2490	2490	0
306	20240705	140500	36538270	2490	2490	2490	2490	0
307	20240705	140400	36538270	2490	2495	2495	2490	121
308	20240705	140300	36236775	2500	2500	2500	2500	0
309	20240705	140200	36236775	2500	2500	2500	2500	0
310	20240705	140100	36236775	2500	2500	2500	2500	0
311	20240705	140000	36236775	2500	2500	2500	2500	0
312	20240705	135900	36236775	2500	2500	2500	2500	0
313	20240705	135800	36236775	2500	2500	2500	2500	0
314	20240705	135700	36236775	2500	2500	2500	2500	0
315	20240705	135600	36236775	2500	2500	2500	2500	0
316	20240705	135500	36236775	2500	2500	2500	2500	0
317	20240705	135400	36236775	2500	2500	2500	2500	0
318	20240705	135300	36236775	2500	2500	2500	2500	0
319	20240705	135200	36236775	2500	2500	2500	2500	0
320	20240705	135100	36236775	2500	2500	2500	2500	0
321	20240705	135000	36236775	2500	2500	2500	2500	0
322	20240705	134900	36236775	2500	2500	2500	2500	0
323	20240705	134800	36236775	2500	2500	2500	2500	0
324	20240705	134700	36236775	2500	2500	2500	2500	0
325	20240705	134600	36236775	2500	2500	2500	2500	0
326	20240705	134500	36236775	2500	2500	2500	2500	0
327	20240705	134400	36236775	2500	2500	2500	2500	0
328	20240705	134300	36236775	2500	2500	2500	2500	0
329	20240705	134200	36236775	2500	2500	2500	2500	0
330	20240705	134100	36236775	2500	2500	2500	2500	0
331	20240705	134000	36236775	2500	2500	2500	2500	0
332	20240705	133900	36236775	2500	2500	2500	2500	0
333	20240705	133800	36236775	2500	2500	2500	2500	0
334	20240705	133700	36236775	2500	2500	2500	2500	1
335	20240705	133600	36234275	2500	2500	2500	2500	0
336	20240705	133500	36234275	2500	2500	2500	2500	0
337	20240705	133400	36234275	2500	2500	2500	2500	0
338	20240705	133300	36234275	2500	2500	2500	2500	0
339	20240705	133200	36234275	2500	2500	2500	2500	0
340	20240705	133100	36234275	2500	2500	2500	2500	0
341	20240705	133000	36234275	2500	2500	2500	2500	0
342	20240705	132900	36234275	2500	2500	2500	2500	0
343	20240705	132800	36234275	2500	2500	2500	2500	0
344	20240705	132700	36234275	2500	2500	2500	2500	0
345	20240705	132600	36234275	2500	2500	2500	2500	0
346	20240705	132500	36234275	2500	2500	2500	2500	0
347	20240705	132400	36234275	2500	2500	2500	2500	0
348	20240705	132300	36234275	2500	2500	2500	2500	0
349	20240705	132200	36234275	2500	2500	2500	2500	0
350	20240705	132100	36234275	2500	2500	2500	2500	0
351	20240705	132000	36234275	2500	2500	2500	2500	0
352	20240705	131900	36234275	2500	2500	2500	2500	0
353	20240705	131800	36234275	2500	2500	2500	2500	0
354	20240705	131700	36234275	2500	2500	2500	2500	0
355	20240705	131600	36234275	2500	2500	2500	2500	0
356	20240705	131500	36234275	2500	2500	2500	2500	0
357	20240705	131400	36234275	2500	2500	2500	2500	0
358	20240705	131300	36234275	2500	2500	2500	2500	0
359	20240705	131200	36234275	2500	2500	2500	2500	0
360	20240705	131100	36234275	2500	2500	2500	2500	0
361	20240705	131000	36234275	2500	2500	2500	2500	0
362	20240705	130900	36234275	2500	2500	2500	2500	0
363	20240705	130800	36234275	2500	2500	2500	2500	0
364	20240705	130700	36234275	2500	2500	2500	2500	0
365	20240705	130600	36234275	2500	2500	2500	2500	0
366	20240705	130500	36234275	2500	2500	2500	2500	0
367	20240705	130400	36234275	2500	2500	2500	2500	51
368	20240705	130300	36106775	2500	2500	2500	2500	0
369	20240705	130200	36106775	2500	2500	2500	2500	0
370	20240705	130100	36106775	2500	2500	2500	2500	0
371	20240705	130000	36106775	2500	2500	2500	2500	0
372	20240705	125900	36106775	2500	2500	2500	2500	0
373	20240705	125800	36106775	2500	2500	2500	2500	0
374	20240705	125700	36106775	2500	2500	2500	2500	0
375	20240705	125600	36106775	2500	2500	2500	2500	0
376	20240705	125500	36106775	2500	2500	2500	2500	0
377	20240705	125400	36106775	2500	2500	2500	2500	0
378	20240705	125300	36106775	2500	2500	2500	2500	0
379	20240705	125200	36106775	2500	2500	2500	2500	0
380	20240705	125100	36106775	2500	2500	2500	2500	0
381	20240705	125000	36106775	2500	2500	2500	2500	0
382	20240705	124900	36106775	2500	2500	2500	2500	0
383	20240705	124800	36106775	2500	2500	2500	2500	0
384	20240705	124700	36106775	2500	2500	2500	2500	0
385	20240705	124600	36106775	2500	2500	2500	2500	0
386	20240705	124500	36106775	2500	2500	2500	2500	0
387	20240705	124400	36106775	2500	2500	2500	2500	0
388	20240705	124300	36106775	2500	2500	2500	2500	0
389	20240705	124200	36106775	2500	2500	2500	2500	0
390	20240705	124100	36106775	2500	2500	2500	2500	0
391	20240705	124000	36106775	2500	2500	2500	2500	0
392	20240705	123900	36106775	2500	2500	2500	2500	0
393	20240705	123800	36106775	2500	2500	2500	2500	0
394	20240705	123700	36106775	2500	2500	2500	2500	0
395	20240705	123600	36106775	2500	2500	2500	2500	0
396	20240705	123500	36106775	2500	2500	2500	2500	0
397	20240705	123400	36106775	2500	2500	2500	2500	0
398	20240705	123300	36106775	2500	2500	2500	2500	0
399	20240705	123200	36106775	2500	2500	2500	2500	0
400	20240705	123100	36106775	2500	2500	2500	2500	0
401	20240705	123000	36106775	2500	2500	2500	2500	0
402	20240705	122900	36106775	2500	2500	2500	2500	0
403	20240705	122800	36106775	2500	2500	2500	2500	0
404	20240705	122700	36106775	2500	2500	2500	2500	0
405	20240705	122600	36106775	2500	2500	2500	2500	0
406	20240705	122500	36106775	2500	2500	2500	2500	40
407	20240705	122400	36006775	2500	2500	2500	2500	0
408	20240705	122300	36006775	2500	2500	2500	2500	0
409	20240705	122200	36006775	2500	2500	2500	2500	1
410	20240705	122100	36004275	2500	2500	2500	2500	0
411	20240705	122000	36004275	2500	2500	2500	2500	0
412	20240705	121900	36004275	2500	2500	2500	2500	0
413	20240705	121800	36004275	2500	2500	2500	2500	0
414	20240705	121700	36004275	2500	2500	2500	2500	0
415	20240705	121600	36004275	2500	2500	2500	2500	0
416	20240705	121500	36004275	2500	2500	2500	2500	0
417	20240705	121400	36004275	2500	2500	2500	2500	0
418	20240705	121300	36004275	2500	2500	2500	2500	0
419	20240705	121200	36004275	2500	2500	2500	2500	0
420	20240705	121100	36004275	2500	2500	2500	2500	0
421	20240705	121000	36004275	2500	2500	2500	2500	0
422	20240705	120900	36004275	2500	2500	2500	2500	0
423	20240705	120800	36004275	2500	2500	2500	2500	0
424	20240705	120700	36004275	2500	2500	2500	2500	10
425	20240705	120600	35979275	2500	2500	2500	2500	20
426	20240705	120500	35929275	2500	2500	2500	2500	1
427	20240705	120400	35926775	2495	2495	2495	2495	2059
428	20240705	120300	30789570	2495	2490	2495	2490	1000
429	20240705	120200	28295795	2490	2490	2490	2490	0
430	20240705	120100	28295795	2490	2490	2490	2490	0
431	20240705	120000	28295795	2490	2490	2490	2490	0
432	20240705	115900	28295795	2490	2490	2490	2490	1
433	20240705	115800	28293305	2485	2485	2485	2485	0
434	20240705	115700	28293305	2485	2485	2485	2485	0
435	20240705	115600	28293305	2485	2485	2485	2485	18
436	20240705	115500	28248575	2485	2485	2485	2485	0
437	20240705	115400	28248575	2485	2485	2485	2485	0
438	20240705	115300	28248575	2485	2485	2485	2485	1
439	20240705	115200	28246090	2485	2485	2485	2485	1
440	20240705	115100	28243605	2485	2485	2485	2485	1
441	20240705	115000	28241120	2480	2480	2480	2480	0
442	20240705	114900	28241120	2480	2480	2480	2480	0
443	20240705	114800	28241120	2480	2485	2485	2480	2
444	20240705	114700	28236155	2480	2480	2480	2480	0
445	20240705	114600	28236155	2480	2480	2480	2480	415
446	20240705	114500	27206955	2485	2485	2485	2485	0
447	20240705	114400	27206955	2485	2485	2485	2485	0
448	20240705	114300	27206955	2485	2485	2485	2485	1
449	20240705	114200	27204470	2485	2485	2485	2485	1
450	20240705	114100	27201985	2480	2480	2480	2480	1000
451	20240705	114000	24721985	2485	2485	2485	2485	0
452	20240705	113900	24721985	2485	2485	2485	2485	0
453	20240705	113800	24721985	2485	2480	2485	2480	5
454	20240705	113700	24709580	2485	2485	2485	2485	0
455	20240705	113600	24709580	2485	2485	2485	2485	1
456	20240705	113500	24707095	2485	2485	2485	2485	1
457	20240705	113400	24704610	2490	2490	2490	2490	0
458	20240705	113300	24704610	2490	2490	2490	2490	0
459	20240705	113200	24704610	2490	2490	2490	2490	0
460	20240705	113100	24704610	2490	2490	2490	2490	0
461	20240705	113000	24704610	2490	2490	2490	2490	5
462	20240705	112900	24692160	2490	2490	2490	2490	0
463	20240705	112800	24692160	2490	2490	2490	2490	0
464	20240705	112700	24692160	2490	2490	2490	2490	0
465	20240705	112600	24692160	2490	2490	2490	2490	0
466	20240705	112500	24692160	2490	2490	2490	2490	0
467	20240705	112400	24692160	2490	2490	2490	2490	0
468	20240705	112300	24692160	2490	2490	2490	2490	0
469	20240705	112200	24692160	2490	2490	2490	2490	0
470	20240705	112100	24692160	2490	2490	2490	2490	1
471	20240705	112000	24689670	2480	2480	2480	2480	0
472	20240705	111900	24689670	2480	2485	2485	2480	232
473	20240705	111800	24114280	2490	2490	2490	2490	0
474	20240705	111700	24114280	2490	2490	2490	2490	0
475	20240705	111600	24114280	2490	2490	2490	2490	1
476	20240705	111500	24111790	2485	2485	2485	2485	0
477	20240705	111400	24111790	2485	2485	2485	2485	94
478	20240705	111300	23878200	2485	2485	2485	2485	0
479	20240705	111200	23878200	2485	2485	2485	2485	0
480	20240705	111100	23878200	2485	2485	2485	2485	0
481	20240705	111000	23878200	2485	2485	2485	2480	221
482	20240705	110900	23330095	2485	2485	2485	2485	12
483	20240705	110800	23300275	2485	2485	2485	2485	0
484	20240705	110700	23300275	2485	2485	2485	2485	0
485	20240705	110600	23300275	2485	2485	2485	2485	0
486	20240705	110500	23300275	2485	2485	2485	2485	0
487	20240705	110400	23300275	2485	2485	2485	2485	0
488	20240705	110300	23300275	2485	2485	2485	2485	0
489	20240705	110200	23300275	2485	2485	2485	2485	0
490	20240705	110100	23300275	2485	2485	2485	2485	0
491	20240705	110000	23300275	2485	2485	2485	2485	1
492	20240705	105900	23297790	2480	2480	2480	2480	0
493	20240705	105800	23297790	2480	2485	2485	2480	2
494	20240705	105700	23292825	2485	2485	2485	2485	0
495	20240705	105600	23292825	2485	2485	2485	2485	0
496	20240705	105500	23292825	2485	2485	2485	2485	0
497	20240705	105400	23292825	2485	2485	2485	2485	0
498	20240705	105300	23292825	2485	2485	2485	2485	0
499	20240705	105200	23292825	2485	2485	2485	2485	0
500	20240705	105100	23292825	2485	2485	2485	2485	0
501	20240705	105000	23292825	2485	2495	2495	2485	160
502	20240705	104900	22894940	2490	2495	2495	2490	724
503	20240705	104800	21088745	2495	2495	2495	2495	0
504	20240705	104700	21088745	2495	2495	2495	2495	0
505	20240705	104600	21088745	2495	2495	2495	2495	0
506	20240705	104500	21088745	2495	2495	2495	2495	0
507	20240705	104400	21088745	2495	2495	2495	2495	0
508	20240705	104300	21088745	2495	2495	2495	2495	0
509	20240705	104200	21088745	2495	2495	2495	2495	0
510	20240705	104100	21088745	2495	2495	2495	2495	0
511	20240705	104000	21088745	2495	2495	2495	2495	0
512	20240705	103900	21088745	2495	2495	2495	2495	0
513	20240705	103800	21088745	2495	2495	2495	2495	0
514	20240705	103700	21088745	2495	2495	2495	2495	0
515	20240705	103600	21088745	2495	2495	2495	2495	0
516	20240705	103500	21088745	2495	2495	2495	2495	0
517	20240705	103400	21088745	2495	2495	2495	2495	0
518	20240705	103300	21088745	2495	2500	2500	2495	100
519	20240705	103200	20838830	2530	2530	2530	2530	0
520	20240705	103100	20838830	2530	2530	2530	2530	0
521	20240705	103000	20838830	2530	2530	2530	2530	0
522	20240705	102900	20838830	2530	2530	2530	2530	0
523	20240705	102800	20838830	2530	2510	2530	2510	2
524	20240705	102700	20833790	2515	2505	2530	2505	283
525	20240705	102600	20121930	2505	2505	2505	2505	0
526	20240705	102500	20121930	2505	2505	2505	2505	1
527	20240705	102400	20119425	2495	2495	2495	2495	0
528	20240705	102300	20119425	2495	2495	2495	2495	0
529	20240705	102200	20119425	2495	2495	2495	2495	0
530	20240705	102100	20119425	2495	2495	2495	2495	0
531	20240705	102000	20119425	2495	2495	2495	2495	144
532	20240705	101900	19760145	2515	2515	2515	2515	0
533	20240705	101800	19760145	2515	2515	2515	2515	0
534	20240705	101700	19760145	2515	2515	2515	2515	0
535	20240705	101600	19760145	2515	2505	2515	2505	2
536	20240705	101500	19755125	2500	2500	2500	2500	0
537	20240705	101400	19755125	2500	2510	2510	2500	545
538	20240705	101300	18392285	2535	2535	2535	2535	0
539	20240705	101200	18392285	2535	2535	2535	2535	0
540	20240705	101100	18392285	2535	2520	2535	2520	422
541	20240705	101000	17327840	2520	2515	2520	2515	18
542	20240705	100900	17282550	2520	2520	2520	2520	0
543	20240705	100800	17282550	2520	2510	2520	2510	26
544	20240705	100700	17217105	2520	2520	2520	2520	0
545	20240705	100600	17217105	2520	2520	2520	2520	0
546	20240705	100500	17217105	2520	2520	2520	2520	0
547	20240705	100400	17217105	2520	2520	2520	2520	0
548	20240705	100300	17217105	2520	2520	2520	2520	0
549	20240705	100200	17217105	2520	2520	2520	2520	0
550	20240705	100100	17217105	2520	2520	2520	2520	0
551	20240705	100000	17217105	2520	2520	2520	2520	5
552	20240705	095900	17204505	2520	2520	2520	2520	1
553	20240705	095800	17201985	2515	2515	2515	2515	0
554	20240705	095700	17201985	2515	2515	2515	2515	0
555	20240705	095600	17201985	2515	2515	2515	2515	0
556	20240705	095500	17201985	2515	2515	2515	2515	0
557	20240705	095400	17201985	2515	2515	2515	2515	0
558	20240705	095300	17201985	2515	2515	2515	2515	0
559	20240705	095200	17201985	2515	2515	2515	2515	0
560	20240705	095100	17201985	2515	2515	2515	2515	9
561	20240705	095000	17179350	2520	2520	2520	2520	0
562	20240705	094900	17179350	2520	2520	2520	2520	0
563	20240705	094800	17179350	2520	2520	2520	2520	0
564	20240705	094700	17179350	2520	2520	2520	2520	0
565	20240705	094600	17179350	2520	2520	2520	2520	12
566	20240705	094500	17149110	2520	2520	2520	2520	0
567	20240705	094400	17149110	2520	2520	2520	2520	0
568	20240705	094300	17149110	2520	2520	2520	2520	0
569	20240705	094200	17149110	2520	2520	2520	2520	0
570	20240705	094100	17149110	2520	2520	2520	2520	119
571	20240705	094000	16849230	2520	2520	2520	2520	0
572	20240705	093900	16849230	2520	2520	2520	2520	0
573	20240705	093800	16849230	2520	2520	2520	2520	0
574	20240705	093700	16849230	2520	2520	2520	2520	0
575	20240705	093600	16849230	2520	2520	2520	2520	0
576	20240705	093500	16849230	2520	2520	2520	2520	0
577	20240705	093400	16849230	2520	2520	2520	2520	1
578	20240705	093300	16846710	2545	2545	2545	2545	0
579	20240705	093200	16846710	2545	2545	2545	2545	0
580	20240705	093100	16846710	2545	2545	2545	2545	0
581	20240705	093000	16846710	2545	2545	2545	2545	0
582	20240705	092900	16846710	2545	2545	2545	2545	0
583	20240705	092800	16846710	2545	2545	2545	2545	0
584	20240705	092700	16846710	2545	2545	2545	2545	0
585	20240705	092600	16846710	2545	2545	2545	2545	0
586	20240705	092500	16846710	2545	2545	2545	2545	0
587	20240705	092400	16846710	2545	2530	2550	2500	240
588	20240705	092300	16237400	2535	2490	2535	2490	5511
589	20240705	092200	2504100	2475	2475	2475	2475	0
590	20240705	092100	2504100	2475	2475	2475	2475	100
591	20240705	092000	2256600	2475	2475	2475	2475	0
592	20240705	091900	2256600	2475	2475	2475	2475	0
593	20240705	091800	2256600	2475	2475	2475	2475	0
594	20240705	091700	2256600	2475	2475	2475	2475	0
595	20240705	091600	2256600	2475	2475	2475	2475	0
596	20240705	091500	2256600	2475	2485	2485	2475	505
597	20240705	091400	1004745	2480	2480	2480	2480	0
598	20240705	091300	1004745	2480	2480	2480	2480	0
599	20240705	091200	1004745	2480	2480	2480	2480	0
600	20240705	091100	1004745	2480	2480	2480	2480	0
601	20240705	091000	1004745	2480	2480	2480	2480	0
602	20240705	090900	1004745	2480	2480	2480	2480	0
603	20240705	090800	1004745	2480	2480	2480	2480	200
604	20240705	090700	508745	2480	2480	2480	2480	0
605	20240705	090600	508745	2480	2480	2480	2480	62
606	20240705	090500	354985	2480	2480	2480	2480	0
607	20240705	090400	354985	2480	2480	2480	2480	0
608	20240705	090300	354985	2480	2480	2480	2480	109
609	20240705	090200	84665	2490	2490	2490	2490	0
610	20240705	090100	84665	2490	2490	2490	2490	0
611	20240705	090000	84665	2490	2490	2490	2490	33