KissMeData/222110/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205300	20677280	4895	4895	4895	4895	520
3	20240701	205200	20677280	4895	4895	4895	4895	0
4	20240701	205100	20677280	4895	4895	4895	4895	0
5	20240701	205000	20677280	4895	4895	4895	4895	0
6	20240701	204900	20677280	4895	4895	4895	4895	0
7	20240701	204800	20677280	4895	4895	4895	4895	0
8	20240701	204700	20677280	4895	4895	4895	4895	0
9	20240701	204600	20677280	4895	4895	4895	4895	0
10	20240701	204500	20677280	4895	4895	4895	4895	0
11	20240701	204400	20677280	4895	4895	4895	4895	0
12	20240701	204300	20677280	4895	4895	4895	4895	0
13	20240701	204200	20677280	4895	4895	4895	4895	0
14	20240701	204100	20677280	4895	4895	4895	4895	0
15	20240701	204000	20677280	4895	4895	4895	4895	0
16	20240701	203900	20677280	4895	4895	4895	4895	0
17	20240701	203800	20677280	4895	4895	4895	4895	0
18	20240701	203700	20677280	4895	4895	4895	4895	0
19	20240701	203600	20677280	4895	4895	4895	4895	0
20	20240701	203500	20677280	4895	4895	4895	4895	0
21	20240701	203400	20677280	4895	4895	4895	4895	0
22	20240701	203300	20677280	4895	4895	4895	4895	0
23	20240701	203200	20677280	4895	4895	4895	4895	0
24	20240701	203100	20677280	4895	4895	4895	4895	0
25	20240701	203000	20677280	4895	4895	4895	4895	0
26	20240701	202900	20677280	4895	4895	4895	4895	0
27	20240701	202800	20677280	4895	4895	4895	4895	0
28	20240701	202700	20677280	4895	4895	4895	4895	0
29	20240701	202600	20677280	4895	4895	4895	4895	0
30	20240701	202500	20677280	4895	4895	4895	4895	0
31	20240701	202400	20677280	4895	4895	4895	4895	0
32	20240701	202300	20677280	4895	4895	4895	4895	520
33	20240701	202200	20677280	4895	4895	4895	4895	0
34	20240701	202100	20677280	4895	4895	4895	4895	0
35	20240701	202000	20677280	4895	4895	4895	4895	0
36	20240701	201900	20677280	4895	4895	4895	4895	0
37	20240701	201800	20677280	4895	4895	4895	4895	0
38	20240701	201700	20677280	4895	4895	4895	4895	0
39	20240701	201600	20677280	4895	4895	4895	4895	0
40	20240701	201500	20677280	4895	4895	4895	4895	0
41	20240701	201400	20677280	4895	4895	4895	4895	0
42	20240701	201300	20677280	4895	4895	4895	4895	0
43	20240701	201200	20677280	4895	4895	4895	4895	0
44	20240701	201100	20677280	4895	4895	4895	4895	0
45	20240701	201000	20677280	4895	4895	4895	4895	0
46	20240701	200900	20677280	4895	4895	4895	4895	0
47	20240701	200800	20677280	4895	4895	4895	4895	0
48	20240701	200700	20677280	4895	4895	4895	4895	0
49	20240701	200600	20677280	4895	4895	4895	4895	0
50	20240701	200500	20677280	4895	4895	4895	4895	0
51	20240701	200400	20677280	4895	4895	4895	4895	0
52	20240701	200300	20677280	4895	4895	4895	4895	0
53	20240701	200200	20677280	4895	4895	4895	4895	0
54	20240701	200100	20677280	4895	4895	4895	4895	0
55	20240701	200000	20677280	4895	4895	4895	4895	0
56	20240701	195900	20677280	4895	4895	4895	4895	0
57	20240701	195800	20677280	4895	4895	4895	4895	0
58	20240701	195700	20677280	4895	4895	4895	4895	0
59	20240701	195600	20677280	4895	4895	4895	4895	0
60	20240701	195500	20677280	4895	4895	4895	4895	0
61	20240701	195400	20677280	4895	4895	4895	4895	0
62	20240701	195300	20677280	4895	4895	4895	4895	520
63	20240701	195200	20677280	4895	4895	4895	4895	0
64	20240701	195100	20677280	4895	4895	4895	4895	0
65	20240701	195000	20677280	4895	4895	4895	4895	0
66	20240701	194900	20677280	4895	4895	4895	4895	0
67	20240701	194800	20677280	4895	4895	4895	4895	0
68	20240701	194700	20677280	4895	4895	4895	4895	0
69	20240701	194600	20677280	4895	4895	4895	4895	0
70	20240701	194500	20677280	4895	4895	4895	4895	0
71	20240701	194400	20677280	4895	4895	4895	4895	0
72	20240701	194300	20677280	4895	4895	4895	4895	0
73	20240701	194200	20677280	4895	4895	4895	4895	0
74	20240701	194100	20677280	4895	4895	4895	4895	0
75	20240701	194000	20677280	4895	4895	4895	4895	0
76	20240701	193900	20677280	4895	4895	4895	4895	0
77	20240701	193800	20677280	4895	4895	4895	4895	0
78	20240701	193700	20677280	4895	4895	4895	4895	0
79	20240701	193600	20677280	4895	4895	4895	4895	0
80	20240701	193500	20677280	4895	4895	4895	4895	0
81	20240701	193400	20677280	4895	4895	4895	4895	0
82	20240701	193300	20677280	4895	4895	4895	4895	0
83	20240701	193200	20677280	4895	4895	4895	4895	0
84	20240701	193100	20677280	4895	4895	4895	4895	0
85	20240701	193000	20677280	4895	4895	4895	4895	0
86	20240701	192900	20677280	4895	4895	4895	4895	0
87	20240701	192800	20677280	4895	4895	4895	4895	0
88	20240701	192700	20677280	4895	4895	4895	4895	0
89	20240701	192600	20677280	4895	4895	4895	4895	0
90	20240701	192500	20677280	4895	4895	4895	4895	0
91	20240701	192400	20677280	4895	4895	4895	4895	0
92	20240701	192300	20677280	4895	4895	4895	4895	520
93	20240701	192200	20677280	4895	4895	4895	4895	0
94	20240701	192100	20677280	4895	4895	4895	4895	0
95	20240701	192000	20677280	4895	4895	4895	4895	0
96	20240701	191900	20677280	4895	4895	4895	4895	0
97	20240701	191800	20677280	4895	4895	4895	4895	0
98	20240701	191700	20677280	4895	4895	4895	4895	0
99	20240701	191600	20677280	4895	4895	4895	4895	0
100	20240701	191500	20677280	4895	4895	4895	4895	0
101	20240701	191400	20677280	4895	4895	4895	4895	0
102	20240701	191300	20677280	4895	4895	4895	4895	0
103	20240701	191200	20677280	4895	4895	4895	4895	0
104	20240701	191100	20677280	4895	4895	4895	4895	0
105	20240701	191000	20677280	4895	4895	4895	4895	0
106	20240701	190900	20677280	4895	4895	4895	4895	0
107	20240701	190800	20677280	4895	4895	4895	4895	0
108	20240701	190700	20677280	4895	4895	4895	4895	0
109	20240701	190600	20677280	4895	4895	4895	4895	0
110	20240701	190500	20677280	4895	4895	4895	4895	0
111	20240701	190400	20677280	4895	4895	4895	4895	0
112	20240701	190300	20677280	4895	4895	4895	4895	0
113	20240701	190200	20677280	4895	4895	4895	4895	0
114	20240701	190100	20677280	4895	4895	4895	4895	0
115	20240701	190000	20677280	4895	4895	4895	4895	0
116	20240701	185900	20677280	4895	4895	4895	4895	0
117	20240701	185800	20677280	4895	4895	4895	4895	0
118	20240701	185700	20677280	4895	4895	4895	4895	0
119	20240701	185600	20677280	4895	4895	4895	4895	0
120	20240701	185500	20677280	4895	4895	4895	4895	0
121	20240701	185400	20677280	4895	4895	4895	4895	0
122	20240701	185300	20677280	4895	4895	4895	4895	520
123	20240701	185200	20677280	4895	4895	4895	4895	0
124	20240701	185100	20677280	4895	4895	4895	4895	0
125	20240701	185000	20677280	4895	4895	4895	4895	0
126	20240701	184900	20677280	4895	4895	4895	4895	0
127	20240701	184800	20677280	4895	4895	4895	4895	0
128	20240701	184700	20677280	4895	4895	4895	4895	0
129	20240701	184600	20677280	4895	4895	4895	4895	0
130	20240701	184500	20677280	4895	4895	4895	4895	0
131	20240701	184400	20677280	4895	4895	4895	4895	0
132	20240701	184300	20677280	4895	4895	4895	4895	0
133	20240701	184200	20677280	4895	4895	4895	4895	0
134	20240701	184100	20677280	4895	4895	4895	4895	0
135	20240701	184000	20677280	4895	4895	4895	4895	0
136	20240701	183900	20677280	4895	4895	4895	4895	0
137	20240701	183800	20677280	4895	4895	4895	4895	0
138	20240701	183700	20677280	4895	4895	4895	4895	0
139	20240701	183600	20677280	4895	4895	4895	4895	0
140	20240701	183500	20677280	4895	4895	4895	4895	0
141	20240701	183400	20677280	4895	4895	4895	4895	0
142	20240701	183300	20677280	4895	4895	4895	4895	0
143	20240701	183200	20677280	4895	4895	4895	4895	0
144	20240701	183100	20677280	4895	4895	4895	4895	0
145	20240701	183000	20677280	4895	4895	4895	4895	0
146	20240701	182900	20677280	4895	4895	4895	4895	0
147	20240701	182800	20677280	4895	4895	4895	4895	0
148	20240701	182700	20677280	4895	4895	4895	4895	0
149	20240701	182600	20677280	4895	4895	4895	4895	0
150	20240701	182500	20677280	4895	4895	4895	4895	0
151	20240701	182400	20677280	4895	4895	4895	4895	0
152	20240701	182300	20677280	4895	4895	4895	4895	520
153	20240701	182200	20677280	4895	4895	4895	4895	0
154	20240701	182100	20677280	4895	4895	4895	4895	0
155	20240701	182000	20677280	4895	4895	4895	4895	0
156	20240701	181900	20677280	4895	4895	4895	4895	0
157	20240701	181800	20677280	4895	4895	4895	4895	0
158	20240701	181700	20677280	4895	4895	4895	4895	0
159	20240701	181600	20677280	4895	4895	4895	4895	0
160	20240701	181500	20677280	4895	4895	4895	4895	0
161	20240701	181400	20677280	4895	4895	4895	4895	0
162	20240701	181300	20677280	4895	4895	4895	4895	0
163	20240701	181200	20677280	4895	4895	4895	4895	0
164	20240701	181100	20677280	4895	4895	4895	4895	0
165	20240701	181000	20677280	4895	4895	4895	4895	0
166	20240701	180900	20677280	4895	4895	4895	4895	0
167	20240701	180800	20677280	4895	4895	4895	4895	0
168	20240701	180700	20677280	4895	4895	4895	4895	0
169	20240701	180600	20677280	4895	4895	4895	4895	0
170	20240701	180500	20677280	4895	4895	4895	4895	0
171	20240701	180400	20677280	4895	4895	4895	4895	0
172	20240701	180300	20677280	4895	4895	4895	4895	0
173	20240701	180200	20677280	4895	4895	4895	4895	0
174	20240701	180100	20677280	4895	4895	4895	4895	0
175	20240701	180000	20677280	4895	4895	4895	4895	0
176	20240701	175900	20677280	4895	4895	4895	4895	0
177	20240701	175800	20677280	4895	4895	4895	4895	0
178	20240701	175700	20677280	4895	4895	4895	4895	0
179	20240701	175600	20677280	4895	4895	4895	4895	0
180	20240701	175500	20677280	4895	4895	4895	4895	0
181	20240701	175400	20677280	4895	4895	4895	4895	0
182	20240701	175300	20677280	4895	4895	4895	4895	520
183	20240701	175200	20677280	4895	4895	4895	4895	0
184	20240701	175100	20677280	4895	4895	4895	4895	0
185	20240701	175000	20677280	4895	4895	4895	4895	0
186	20240701	174900	20677280	4895	4895	4895	4895	0
187	20240701	174800	20677280	4895	4895	4895	4895	0
188	20240701	174700	20677280	4895	4895	4895	4895	0
189	20240701	174600	20677280	4895	4895	4895	4895	0
190	20240701	174500	20677280	4895	4895	4895	4895	0
191	20240701	174400	20677280	4895	4895	4895	4895	0
192	20240701	174300	20677280	4895	4895	4895	4895	0
193	20240701	174200	20677280	4895	4895	4895	4895	0
194	20240701	174100	20677280	4895	4895	4895	4895	0
195	20240701	174000	20677280	4895	4895	4895	4895	0
196	20240701	173900	20677280	4895	4895	4895	4895	0
197	20240701	173800	20677280	4895	4895	4895	4895	0
198	20240701	173700	20677280	4895	4895	4895	4895	0
199	20240701	173600	20677280	4895	4895	4895	4895	0
200	20240701	173500	20677280	4895	4895	4895	4895	0
201	20240701	173400	20677280	4895	4895	4895	4895	0
202	20240701	173300	20677280	4895	4895	4895	4895	0
203	20240701	173200	20677280	4895	4895	4895	4895	0
204	20240701	173100	20677280	4895	4895	4895	4895	0
205	20240701	173000	20677280	4895	4895	4895	4895	0
206	20240701	172900	20677280	4895	4895	4895	4895	0
207	20240701	172800	20677280	4895	4895	4895	4895	0
208	20240701	172700	20677280	4895	4895	4895	4895	0
209	20240701	172600	20677280	4895	4895	4895	4895	0
210	20240701	172500	20677280	4895	4895	4895	4895	0
211	20240701	172400	20677280	4895	4895	4895	4895	0
212	20240701	172300	20677280	4895	4895	4895	4895	520
213	20240701	172200	20677280	4895	4895	4895	4895	0
214	20240701	172100	20677280	4895	4895	4895	4895	0
215	20240701	172000	20677280	4895	4895	4895	4895	0
216	20240701	171900	20677280	4895	4895	4895	4895	0
217	20240701	171800	20677280	4895	4895	4895	4895	0
218	20240701	171700	20677280	4895	4895	4895	4895	0
219	20240701	171600	20677280	4895	4895	4895	4895	0
220	20240701	171500	20677280	4895	4895	4895	4895	0
221	20240701	171400	20677280	4895	4895	4895	4895	0
222	20240701	171300	20677280	4895	4895	4895	4895	0
223	20240701	171200	20677280	4895	4895	4895	4895	0
224	20240701	171100	20677280	4895	4895	4895	4895	0
225	20240701	171000	20677280	4895	4895	4895	4895	0
226	20240701	170900	20677280	4895	4895	4895	4895	0
227	20240701	170800	20677280	4895	4895	4895	4895	0
228	20240701	170700	20677280	4895	4895	4895	4895	0
229	20240701	170600	20677280	4895	4895	4895	4895	0
230	20240701	170500	20677280	4895	4895	4895	4895	0
231	20240701	170400	20677280	4895	4895	4895	4895	0
232	20240701	170300	20677280	4895	4895	4895	4895	0
233	20240701	170200	20677280	4895	4895	4895	4895	0
234	20240701	170100	20677280	4895	4895	4895	4895	0
235	20240701	170000	20677280	4895	4895	4895	4895	0
236	20240701	165900	20677280	4895	4895	4895	4895	0
237	20240701	165800	20677280	4895	4895	4895	4895	0
238	20240701	165700	20677280	4895	4895	4895	4895	0
239	20240701	165600	20677280	4895	4895	4895	4895	0
240	20240701	165500	20677280	4895	4895	4895	4895	0
241	20240701	165400	20677280	4895	4895	4895	4895	0
242	20240701	165300	20677280	4895	4895	4895	4895	520
243	20240701	165200	20677280	4895	4895	4895	4895	0
244	20240701	165100	20677280	4895	4895	4895	4895	0
245	20240701	165000	20677280	4895	4895	4895	4895	0
246	20240701	164900	20677280	4895	4895	4895	4895	0
247	20240701	164800	20677280	4895	4895	4895	4895	0
248	20240701	164700	20677280	4895	4895	4895	4895	0
249	20240701	164600	20677280	4895	4895	4895	4895	0
250	20240701	164500	20677280	4895	4895	4895	4895	0
251	20240701	164400	20677280	4895	4895	4895	4895	0
252	20240701	164300	20677280	4895	4895	4895	4895	0
253	20240701	164200	20677280	4895	4895	4895	4895	0
254	20240701	164100	20677280	4895	4895	4895	4895	0
255	20240701	164000	20677280	4895	4895	4895	4895	0
256	20240701	163900	20677280	4895	4895	4895	4895	0
257	20240701	163800	20677280	4895	4895	4895	4895	0
258	20240701	163700	20677280	4895	4895	4895	4895	0
259	20240701	163600	20677280	4895	4895	4895	4895	0
260	20240701	163500	20677280	4895	4895	4895	4895	0
261	20240701	163400	20677280	4895	4895	4895	4895	0
262	20240701	163300	20677280	4895	4895	4895	4895	0
263	20240701	163200	20677280	4895	4895	4895	4895	0
264	20240701	163100	20677280	4895	4895	4895	4895	0
265	20240701	163000	20677280	4895	4895	4895	4895	0
266	20240701	162900	20677280	4895	4895	4895	4895	0
267	20240701	162800	20677280	4895	4895	4895	4895	0
268	20240701	162700	20677280	4895	4895	4895	4895	0
269	20240701	162600	20677280	4895	4895	4895	4895	0
270	20240701	162500	20677280	4895	4895	4895	4895	0
271	20240701	162400	20677280	4895	4895	4895	4895	0
272	20240701	162300	20677280	4895	4895	4895	4895	520
273	20240701	162200	20677280	4895	4895	4895	4895	0
274	20240701	162100	20677280	4895	4895	4895	4895	0
275	20240701	162000	20677280	4895	4895	4895	4895	0
276	20240701	161900	20677280	4895	4895	4895	4895	0
277	20240701	161800	20677280	4895	4895	4895	4895	0
278	20240701	161700	20677280	4895	4895	4895	4895	0
279	20240701	161600	20677280	4895	4895	4895	4895	0
280	20240701	161500	20677280	4895	4895	4895	4895	0
281	20240701	161400	20677280	4895	4895	4895	4895	0
282	20240701	161300	20677280	4895	4895	4895	4895	0
283	20240701	161200	20677280	4895	4895	4895	4895	0
284	20240701	161100	20677280	4895	4895	4895	4895	0
285	20240701	161000	20677280	4895	4895	4895	4895	0
286	20240701	160900	20677280	4895	4895	4895	4895	0
287	20240701	160800	20677280	4895	4895	4895	4895	0
288	20240701	160700	20677280	4895	4895	4895	4895	0
289	20240701	160600	20677280	4895	4895	4895	4895	0
290	20240701	160500	20677280	4895	4895	4895	4895	0
291	20240701	160400	20677280	4895	4895	4895	4895	0
292	20240701	160300	20677280	4895	4895	4895	4895	0
293	20240701	160200	20677280	4895	4895	4895	4895	0
294	20240701	160100	20677280	4895	4895	4895	4895	0
295	20240701	160000	20677280	4895	4895	4895	4895	0
296	20240701	155900	20677280	4895	4895	4895	4895	0
297	20240701	155800	20677280	4895	4895	4895	4895	0
298	20240701	155700	20677280	4895	4895	4895	4895	0
299	20240701	155600	20677280	4895	4895	4895	4895	0
300	20240701	155500	20677280	4895	4895	4895	4895	0
301	20240701	155400	20677280	4895	4895	4895	4895	0
302	20240701	155300	20677280	4895	4895	4895	4895	520
303	20240701	155200	20677280	4895	4895	4895	4895	0
304	20240701	155100	20677280	4895	4895	4895	4895	0
305	20240701	155000	20677280	4895	4895	4895	4895	0
306	20240701	154900	20677280	4895	4895	4895	4895	0
307	20240701	154800	20677280	4895	4895	4895	4895	0
308	20240701	154700	20677280	4895	4895	4895	4895	0
309	20240701	154600	20677280	4895	4895	4895	4895	0
310	20240701	154500	20677280	4895	4895	4895	4895	0
311	20240701	154400	20677280	4895	4895	4895	4895	0
312	20240701	154300	20677280	4895	4895	4895	4895	0
313	20240701	154200	20677280	4895	4895	4895	4895	0
314	20240701	154100	20677280	4895	4895	4895	4895	0
315	20240701	154000	20677280	4895	4895	4895	4895	0
316	20240701	153900	20677280	4895	4895	4895	4895	0
317	20240701	153800	20677280	4895	4895	4895	4895	0
318	20240701	153700	20677280	4895	4895	4895	4895	0
319	20240701	153600	20677280	4895	4895	4895	4895	0
320	20240701	153500	20677280	4895	4895	4895	4895	0
321	20240701	153400	20677280	4895	4895	4895	4895	0
322	20240701	153300	20677280	4895	4895	4895	4895	0
323	20240701	153200	20677280	4895	4895	4895	4895	0
324	20240701	153100	20677280	4895	4895	4895	4895	0
325	20240701	153000	20677280	4895	4895	4895	4895	520
326	20240701	152900	18131880	4900	4900	4900	4900	0
327	20240701	152800	18131880	4900	4900	4900	4900	0
328	20240701	152700	18131880	4900	4900	4900	4900	0
329	20240701	152600	18131880	4900	4900	4900	4900	0
330	20240701	152500	18131880	4900	4900	4900	4900	0
331	20240701	152400	18131880	4900	4900	4900	4900	0
332	20240701	152300	18131880	4900	4900	4900	4900	0
333	20240701	152200	18131880	4900	4900	4900	4900	0
334	20240701	152100	18131880	4900	4900	4900	4900	0
335	20240701	152000	18131880	4900	4900	4900	4900	0
336	20240701	151900	18131880	4900	4900	4900	4900	1
337	20240701	151800	18126980	4920	4920	4920	4920	0
338	20240701	151700	18126980	4920	4920	4920	4920	0
339	20240701	151600	18126980	4920	4920	4920	4920	0
340	20240701	151500	18126980	4920	4920	4920	4920	0
341	20240701	151400	18126980	4920	4920	4920	4920	0
342	20240701	151300	18126980	4920	4920	4920	4920	0
343	20240701	151200	18126980	4920	4920	4920	4920	0
344	20240701	151100	18126980	4920	4920	4920	4920	0
345	20240701	151000	18126980	4920	4920	4920	4920	0
346	20240701	150900	18126980	4920	4920	4920	4920	0
347	20240701	150800	18126980	4920	4920	4920	4920	0
348	20240701	150700	18126980	4920	4920	4920	4920	0
349	20240701	150600	18126980	4920	4920	4920	4920	0
350	20240701	150500	18126980	4920	4920	4920	4920	0
351	20240701	150400	18126980	4920	4910	4920	4910	2
352	20240701	150300	18117150	4905	4905	4905	4905	0
353	20240701	150200	18117150	4905	4905	4905	4905	0
354	20240701	150100	18117150	4905	4905	4905	4905	0
355	20240701	150000	18117150	4905	4905	4905	4905	0
356	20240701	145900	18117150	4905	4905	4905	4905	0
357	20240701	145800	18117150	4905	4905	4905	4905	0
358	20240701	145700	18117150	4905	4905	4905	4905	0
359	20240701	145600	18117150	4905	4905	4905	4905	0
360	20240701	145500	18117150	4905	4905	4905	4905	0
361	20240701	145400	18117150	4905	4905	4905	4905	0
362	20240701	145300	18117150	4905	4905	4905	4905	0
363	20240701	145200	18117150	4905	4905	4905	4905	0
364	20240701	145100	18117150	4905	4905	4905	4905	0
365	20240701	145000	18117150	4905	4905	4905	4905	0
366	20240701	144900	18117150	4905	4905	4905	4905	0
367	20240701	144800	18117150	4905	4905	4905	4905	0
368	20240701	144700	18117150	4905	4905	4905	4905	0
369	20240701	144600	18117150	4905	4905	4905	4905	0
370	20240701	144500	18117150	4905	4905	4905	4905	0
371	20240701	144400	18117150	4905	4905	4905	4905	0
372	20240701	144300	18117150	4905	4905	4905	4905	0
373	20240701	144200	18117150	4905	4905	4905	4905	0
374	20240701	144100	18117150	4905	4905	4905	4905	0
375	20240701	144000	18117150	4905	4905	4905	4905	0
376	20240701	143900	18117150	4905	4905	4905	4905	0
377	20240701	143800	18117150	4905	4905	4905	4905	0
378	20240701	143700	18117150	4905	4905	4905	4905	0
379	20240701	143600	18117150	4905	4905	4905	4905	0
380	20240701	143500	18117150	4905	4905	4905	4905	0
381	20240701	143400	18117150	4905	4905	4905	4905	0
382	20240701	143300	18117150	4905	4905	4905	4905	0
383	20240701	143200	18117150	4905	4905	4905	4905	0
384	20240701	143100	18117150	4905	4905	4905	4905	0
385	20240701	143000	18117150	4905	4905	4905	4905	0
386	20240701	142900	18117150	4905	4905	4905	4905	0
387	20240701	142800	18117150	4905	4905	4905	4905	0
388	20240701	142700	18117150	4905	4905	4905	4905	0
389	20240701	142600	18117150	4905	4905	4905	4905	0
390	20240701	142500	18117150	4905	4905	4905	4905	0
391	20240701	142400	18117150	4905	4905	4905	4905	0
392	20240701	142300	18117150	4905	4905	4905	4905	0
393	20240701	142200	18117150	4905	4905	4905	4905	0
394	20240701	142100	18117150	4905	4905	4905	4905	0
395	20240701	142000	18117150	4905	4905	4905	4905	2
396	20240701	141900	18107340	4920	4920	4920	4920	0
397	20240701	141800	18107340	4920	4920	4920	4920	0
398	20240701	141700	18107340	4920	4920	4920	4920	0
399	20240701	141600	18107340	4920	4920	4920	4920	0
400	20240701	141500	18107340	4920	4920	4920	4920	0
401	20240701	141400	18107340	4920	4920	4920	4920	0
402	20240701	141300	18107340	4920	4920	4920	4920	0
403	20240701	141200	18107340	4920	4920	4920	4920	0
404	20240701	141100	18107340	4920	4920	4920	4920	0
405	20240701	141000	18107340	4920	4920	4920	4920	0
406	20240701	140900	18107340	4920	4920	4920	4920	0
407	20240701	140800	18107340	4920	4920	4920	4920	0
408	20240701	140700	18107340	4920	4920	4920	4920	0
409	20240701	140600	18107340	4920	4920	4920	4920	0
410	20240701	140500	18107340	4920	4920	4920	4920	0
411	20240701	140400	18107340	4920	4920	4920	4920	0
412	20240701	140300	18107340	4920	4920	4920	4920	0
413	20240701	140200	18107340	4920	4920	4920	4920	0
414	20240701	140100	18107340	4920	4920	4920	4920	0
415	20240701	140000	18107340	4920	4920	4920	4920	0
416	20240701	135900	18107340	4920	4920	4920	4920	0
417	20240701	135800	18107340	4920	4920	4920	4920	0
418	20240701	135700	18107340	4920	4920	4920	4920	0
419	20240701	135600	18107340	4920	4920	4920	4920	0
420	20240701	135500	18107340	4920	4920	4920	4920	0
421	20240701	135400	18107340	4920	4920	4920	4920	0
422	20240701	135300	18107340	4920	4920	4920	4920	0
423	20240701	135200	18107340	4920	4920	4920	4920	0
424	20240701	135100	18107340	4920	4920	4920	4920	0
425	20240701	135000	18107340	4920	4920	4920	4920	0
426	20240701	134900	18107340	4920	4920	4920	4920	0
427	20240701	134800	18107340	4920	4920	4920	4920	0
428	20240701	134700	18107340	4920	4920	4920	4920	0
429	20240701	134600	18107340	4920	4920	4920	4920	0
430	20240701	134500	18107340	4920	4920	4920	4920	0
431	20240701	134400	18107340	4920	4920	4920	4920	0
432	20240701	134300	18107340	4920	4920	4920	4920	0
433	20240701	134200	18107340	4920	4920	4920	4920	0
434	20240701	134100	18107340	4920	4920	4920	4920	0
435	20240701	134000	18107340	4920	4920	4920	4920	0
436	20240701	133900	18107340	4920	4895	4920	4895	2
437	20240701	133800	18097525	4875	4875	4875	4875	0
438	20240701	133700	18097525	4875	4875	4875	4875	2
439	20240701	133600	18087775	4850	4850	4850	4850	0
440	20240701	133500	18087775	4850	4875	4875	4850	1000
441	20240701	133400	13229725	4900	4900	4900	4900	1
442	20240701	133300	13224825	4880	4880	4880	4880	2
443	20240701	133200	13215065	4875	4875	4875	4875	0
444	20240701	133100	13215065	4875	4875	4875	4875	0
445	20240701	133000	13215065	4875	4875	4875	4875	0
446	20240701	132900	13215065	4875	4875	4875	4875	0
447	20240701	132800	13215065	4875	4875	4875	4875	0
448	20240701	132700	13215065	4875	4875	4875	4875	0
449	20240701	132600	13215065	4875	4875	4875	4875	0
450	20240701	132500	13215065	4875	4875	4875	4875	0
451	20240701	132400	13215065	4875	4875	4875	4875	0
452	20240701	132300	13215065	4875	4880	4880	4875	79
453	20240701	132200	12829840	4880	4880	4880	4880	0
454	20240701	132100	12829840	4880	4880	4880	4880	0
455	20240701	132000	12829840	4880	4880	4880	4880	219
456	20240701	131900	11761120	4880	4880	4880	4880	0
457	20240701	131800	11761120	4880	4880	4880	4880	6
458	20240701	131700	11731840	4880	4880	4880	4880	0
459	20240701	131600	11731840	4880	4880	4880	4880	0
460	20240701	131500	11731840	4880	4880	4880	4880	0
461	20240701	131400	11731840	4880	4880	4880	4880	4
462	20240701	131300	11712320	4880	4895	4895	4880	443
463	20240701	131200	9547125	4900	4900	4900	4900	0
464	20240701	131100	9547125	4900	4900	4900	4900	0
465	20240701	131000	9547125	4900	4900	4900	4900	4
466	20240701	130900	9527525	4900	4900	4900	4900	0
467	20240701	130800	9527525	4900	4900	4900	4900	6
468	20240701	130700	9498125	4900	4900	4900	4900	0
469	20240701	130600	9498125	4900	4900	4900	4900	1
470	20240701	130500	9493225	4900	4900	4900	4900	6
471	20240701	130400	9463825	4900	4900	4900	4900	0
472	20240701	130300	9463825	4900	4900	4900	4900	4
473	20240701	130200	9444225	4900	4900	4900	4900	2
474	20240701	130100	9434425	4900	4900	4900	4900	8
475	20240701	130000	9395225	4900	4900	4900	4900	0
476	20240701	125900	9395225	4900	4900	4900	4900	0
477	20240701	125800	9395225	4900	4900	4900	4900	0
478	20240701	125700	9395225	4900	4900	4900	4900	0
479	20240701	125600	9395225	4900	4900	4900	4900	16
480	20240701	125500	9316825	4900	4900	4900	4900	36
481	20240701	125400	9140425	4900	4900	4900	4900	0
482	20240701	125300	9140425	4900	4900	4900	4900	0
483	20240701	125200	9140425	4900	4900	4900	4900	2
484	20240701	125100	9130625	4900	4900	4900	4900	8
485	20240701	125000	9091425	4900	4900	4900	4900	0
486	20240701	124900	9091425	4900	4900	4900	4900	0
487	20240701	124800	9091425	4900	4900	4900	4900	2
488	20240701	124700	9081625	4900	4900	4900	4900	0
489	20240701	124600	9081625	4900	4900	4900	4900	0
490	20240701	124500	9081625	4900	4900	4900	4900	10
491	20240701	124400	9032625	4900	4900	4900	4900	0
492	20240701	124300	9032625	4900	4900	4900	4900	0
493	20240701	124200	9032625	4900	4900	4900	4900	2
494	20240701	124100	9022825	4900	4900	4900	4900	0
495	20240701	124000	9022825	4900	4900	4900	4900	8
496	20240701	123900	8983625	4900	4900	4900	4900	0
497	20240701	123800	8983625	4900	4900	4900	4900	0
498	20240701	123700	8983625	4900	4900	4900	4900	2
499	20240701	123600	8973825	4900	4900	4900	4900	4
500	20240701	123500	8954225	4900	4900	4900	4900	0
501	20240701	123400	8954225	4900	4900	4900	4900	0
502	20240701	123300	8954225	4900	4900	4900	4900	0
503	20240701	123200	8954225	4900	4900	4900	4900	0
504	20240701	123100	8954225	4900	4900	4900	4900	2
505	20240701	123000	8944425	4900	4900	4900	4900	1
506	20240701	122900	8939525	4900	4900	4900	4900	2
507	20240701	122800	8929725	4900	4900	4900	4900	0
508	20240701	122700	8929725	4900	4900	4900	4900	0
509	20240701	122600	8929725	4900	4900	4900	4900	0
510	20240701	122500	8929725	4900	4900	4900	4900	0
511	20240701	122400	8929725	4900	4905	4905	4900	97
512	20240701	122300	8454270	4905	4910	4910	4905	28
513	20240701	122200	8316800	4910	4910	4910	4910	0
514	20240701	122100	8316800	4910	4910	4910	4910	0
515	20240701	122000	8316800	4910	4910	4910	4910	0
516	20240701	121900	8316800	4910	4910	4910	4910	0
517	20240701	121800	8316800	4910	4915	4915	4910	46
518	20240701	121700	8090760	4920	4920	4920	4920	60
519	20240701	121600	7795560	4925	4925	4925	4925	0
520	20240701	121500	7795560	4925	4925	4925	4925	0
521	20240701	121400	7795560	4925	4925	4925	4925	0
522	20240701	121300	7795560	4925	4925	4925	4925	0
523	20240701	121200	7795560	4925	4925	4925	4925	0
524	20240701	121100	7795560	4925	4925	4925	4925	0
525	20240701	121000	7795560	4925	4925	4925	4925	0
526	20240701	120900	7795560	4925	4925	4925	4925	1
527	20240701	120800	7790635	4930	4930	4930	4930	0
528	20240701	120700	7790635	4930	4930	4930	4930	0
529	20240701	120600	7790635	4930	4930	4930	4930	0
530	20240701	120500	7790635	4930	4930	4930	4930	0
531	20240701	120400	7790635	4930	4930	4930	4930	0
532	20240701	120300	7790635	4930	4930	4930	4930	0
533	20240701	120200	7790635	4930	4930	4930	4930	0
534	20240701	120100	7790635	4930	4930	4930	4930	0
535	20240701	120000	7790635	4930	4930	4930	4930	0
536	20240701	115900	7790635	4930	4930	4930	4930	0
537	20240701	115800	7790635	4930	4930	4930	4930	0
538	20240701	115700	7790635	4930	4930	4930	4930	0
539	20240701	115600	7790635	4930	4930	4930	4930	2
540	20240701	115500	7780775	4930	4930	4930	4930	0
541	20240701	115400	7780775	4930	4930	4930	4930	1
542	20240701	115300	7775845	4930	4930	4930	4930	0
543	20240701	115200	7775845	4930	4930	4930	4930	0
544	20240701	115100	7775845	4930	4930	4930	4930	0
545	20240701	115000	7775845	4930	4930	4930	4930	0
546	20240701	114900	7775845	4930	4930	4930	4930	0
547	20240701	114800	7775845	4930	4930	4930	4930	20
548	20240701	114700	7677245	4920	4920	4920	4920	0
549	20240701	114600	7677245	4920	4920	4920	4920	0
550	20240701	114500	7677245	4920	4920	4920	4920	0
551	20240701	114400	7677245	4920	4920	4920	4920	0
552	20240701	114300	7677245	4920	4920	4920	4920	0
553	20240701	114200	7677245	4920	4920	4920	4920	0
554	20240701	114100	7677245	4920	4920	4920	4920	0
555	20240701	114000	7677245	4920	4920	4920	4920	0
556	20240701	113900	7677245	4920	4920	4920	4920	0
557	20240701	113800	7677245	4920	4920	4920	4920	0
558	20240701	113700	7677245	4920	4920	4920	4920	372
559	20240701	113600	5847005	4920	4920	4920	4920	0
560	20240701	113500	5847005	4920	4920	4920	4920	0
561	20240701	113400	5847005	4920	4920	4920	4920	0
562	20240701	113300	5847005	4920	4920	4920	4920	2
563	20240701	113200	5837165	4920	4920	4920	4920	2
564	20240701	113100	5827325	4920	4920	4920	4920	0
565	20240701	113000	5827325	4920	4920	4920	4920	0
566	20240701	112900	5827325	4920	4920	4920	4920	0
567	20240701	112800	5827325	4920	4920	4920	4920	0
568	20240701	112700	5827325	4920	4920	4920	4920	0
569	20240701	112600	5827325	4920	4920	4920	4920	0
570	20240701	112500	5827325	4920	4920	4920	4920	0
571	20240701	112400	5827325	4920	4920	4920	4920	0
572	20240701	112300	5827325	4920	4920	4920	4920	2
573	20240701	112200	5817485	4920	4920	4920	4920	0
574	20240701	112100	5817485	4920	4920	4920	4920	0
575	20240701	112000	5817485	4920	4920	4920	4920	1
576	20240701	111900	5812565	4920	4920	4920	4920	0
577	20240701	111800	5812565	4920	4920	4920	4920	0
578	20240701	111700	5812565	4920	4920	4920	4920	0
579	20240701	111600	5812565	4920	4920	4920	4920	0
580	20240701	111500	5812565	4920	4920	4920	4920	0
581	20240701	111400	5812565	4920	4920	4920	4920	2
582	20240701	111300	5802725	4920	4920	4920	4920	0
583	20240701	111200	5802725	4920	4920	4920	4920	31
584	20240701	111100	5650205	4940	4940	4940	4940	0
585	20240701	111000	5650205	4940	4940	4940	4940	0
586	20240701	110900	5650205	4940	4960	4960	4940	386
587	20240701	110800	3741520	4965	4965	4965	4965	0
588	20240701	110700	3741520	4965	4965	4965	4965	5
589	20240701	110600	3716695	4965	4965	4965	4965	0
590	20240701	110500	3716695	4965	4965	4965	4965	0
591	20240701	110400	3716695	4965	4965	4965	4965	0
592	20240701	110300	3716695	4965	4965	4965	4965	16
593	20240701	110200	3637255	4965	4965	4965	4965	0
594	20240701	110100	3637255	4965	4965	4965	4965	0
595	20240701	110000	3637255	4965	4965	4965	4965	0
596	20240701	105900	3637255	4965	4965	4965	4965	0
597	20240701	105800	3637255	4965	4965	4965	4965	0
598	20240701	105700	3637255	4965	4965	4965	4965	0
599	20240701	105600	3637255	4965	4965	4965	4965	0
600	20240701	105500	3637255	4965	4965	4965	4965	0
601	20240701	105400	3637255	4965	4965	4965	4965	0
602	20240701	105300	3637255	4965	4965	4965	4965	0
603	20240701	105200	3637255	4965	4965	4965	4965	0
604	20240701	105100	3637255	4965	4965	4965	4965	0
605	20240701	105000	3637255	4965	4965	4965	4965	0
606	20240701	104900	3637255	4965	4965	4965	4965	0
607	20240701	104800	3637255	4965	4965	4965	4965	0
608	20240701	104700	3637255	4965	4965	4965	4965	0
609	20240701	104600	3637255	4965	4965	4965	4965	0
610	20240701	104500	3637255	4965	4965	4965	4965	0
611	20240701	104400	3637255	4965	4965	4965	4965	0
612	20240701	104300	3637255	4965	4965	4965	4965	0
613	20240701	104200	3637255	4965	4965	4965	4965	0
614	20240701	104100	3637255	4965	4965	4965	4965	0
615	20240701	104000	3637255	4965	4965	4965	4965	0
616	20240701	103900	3637255	4965	4965	4965	4965	0
617	20240701	103800	3637255	4965	4965	4965	4965	0
618	20240701	103700	3637255	4965	4965	4965	4965	0
619	20240701	103600	3637255	4965	4965	4965	4965	0
620	20240701	103500	3637255	4965	4965	4965	4965	0
621	20240701	103400	3637255	4965	4965	4965	4965	0
622	20240701	103300	3637255	4965	4965	4965	4965	0
623	20240701	103200	3637255	4965	4965	4965	4965	0
624	20240701	103100	3637255	4965	4965	4965	4965	0
625	20240701	103000	3637255	4965	4965	4965	4965	0
626	20240701	102900	3637255	4965	4965	4965	4965	0
627	20240701	102800	3637255	4965	4965	4965	4965	0
628	20240701	102700	3637255	4965	4965	4965	4965	0
629	20240701	102600	3637255	4965	4965	4965	4965	0
630	20240701	102500	3637255	4965	4965	4965	4965	0
631	20240701	102400	3637255	4965	4965	4965	4965	0
632	20240701	102300	3637255	4965	4965	4965	4965	0
633	20240701	102200	3637255	4965	4965	4965	4965	0
634	20240701	102100	3637255	4965	4965	4965	4965	0
635	20240701	102000	3637255	4965	4965	4965	4965	0
636	20240701	101900	3637255	4965	4965	4965	4965	0
637	20240701	101800	3637255	4965	4965	4965	4965	0
638	20240701	101700	3637255	4965	4965	4965	4965	0
639	20240701	101600	3637255	4965	4965	4965	4965	0
640	20240701	101500	3637255	4965	4965	4965	4965	80
641	20240701	101400	3240055	4965	4965	4965	4965	53
642	20240701	101300	2976910	4960	4960	4960	4960	0
643	20240701	101200	2976910	4960	4960	4960	4960	0
644	20240701	101100	2976910	4960	4960	4960	4960	0
645	20240701	101000	2976910	4960	4960	4960	4960	0
646	20240701	100900	2976910	4960	4960	4960	4960	0
647	20240701	100800	2976910	4960	4960	4960	4960	0
648	20240701	100700	2976910	4960	4960	4960	4960	0
649	20240701	100600	2976910	4960	4960	4960	4960	0
650	20240701	100500	2976910	4960	4960	4960	4960	0
651	20240701	100400	2976910	4960	4960	4960	4960	0
652	20240701	100300	2976910	4960	4960	4960	4960	0
653	20240701	100200	2976910	4960	4960	4960	4960	0
654	20240701	100100	2976910	4960	4960	4960	4960	0
655	20240701	100000	2976910	4960	4960	4960	4960	0
656	20240701	095900	2976910	4960	4960	4960	4960	0
657	20240701	095800	2976910	4960	4960	4960	4960	0
658	20240701	095700	2976910	4960	4960	4960	4960	0
659	20240701	095600	2976910	4960	4960	4960	4960	0
660	20240701	095500	2976910	4960	4960	4960	4960	0
661	20240701	095400	2976910	4960	4960	4960	4960	0
662	20240701	095300	2976910	4960	4960	4960	4960	0
663	20240701	095200	2976910	4960	4960	4960	4960	0
664	20240701	095100	2976910	4960	4960	4960	4960	0
665	20240701	095000	2976910	4960	4960	4960	4960	0
666	20240701	094900	2976910	4960	4960	4960	4960	0
667	20240701	094800	2976910	4960	4960	4960	4960	0
668	20240701	094700	2976910	4960	4960	4960	4960	230
669	20240701	094600	1836110	5000	5000	5000	5000	0
670	20240701	094500	1836110	5000	5000	5000	5000	0
671	20240701	094400	1836110	5000	5000	5000	5000	0
672	20240701	094300	1836110	5000	5000	5000	5000	0
673	20240701	094200	1836110	5000	5000	5000	5000	0
674	20240701	094100	1836110	5000	5000	5000	5000	0
675	20240701	094000	1836110	5000	5000	5000	5000	0
676	20240701	093900	1836110	5000	5000	5000	5000	0
677	20240701	093800	1836110	5000	5000	5000	5000	0
678	20240701	093700	1836110	5000	5000	5000	5000	0
679	20240701	093600	1836110	5000	5000	5000	5000	0
680	20240701	093500	1836110	5000	5000	5000	5000	0
681	20240701	093400	1836110	5000	5000	5000	5000	0
682	20240701	093300	1836110	5000	5000	5000	5000	0
683	20240701	093200	1836110	5000	5000	5000	5000	0
684	20240701	093100	1836110	5000	5000	5000	5000	0
685	20240701	093000	1836110	5000	5000	5000	5000	0
686	20240701	092900	1836110	5000	5000	5000	5000	0
687	20240701	092800	1836110	5000	5000	5000	5000	0
688	20240701	092700	1836110	5000	5000	5000	5000	0
689	20240701	092600	1836110	5000	5000	5000	5000	0
690	20240701	092500	1836110	5000	5000	5000	5000	0
691	20240701	092400	1836110	5000	5000	5000	5000	0
692	20240701	092300	1836110	5000	5000	5000	5000	0
693	20240701	092200	1836110	5000	5000	5000	5000	0
694	20240701	092100	1836110	5000	5000	5000	5000	0
695	20240701	092000	1836110	5000	5000	5000	5000	0
696	20240701	091900	1836110	5000	5000	5000	5000	0
697	20240701	091800	1836110	5000	5000	5000	5000	0
698	20240701	091700	1836110	5000	5000	5000	5000	0
699	20240701	091600	1836110	5000	5000	5000	5000	1
700	20240701	091500	1831110	4960	4960	4960	4960	20
701	20240701	091400	1731910	5030	5030	5030	5030	0
702	20240701	091300	1731910	5030	5030	5030	5030	0
703	20240701	091200	1731910	5030	5030	5030	5030	0
704	20240701	091100	1731910	5030	5030	5030	5030	0
705	20240701	091000	1731910	5030	5030	5030	5030	0
706	20240701	090900	1731910	5030	5030	5030	5030	0
707	20240701	090800	1731910	5030	5030	5030	5030	0
708	20240701	090700	1731910	5030	5030	5030	5030	0
709	20240701	090600	1731910	5030	5030	5030	5030	0
710	20240701	090500	1731910	5030	5030	5030	5030	0
711	20240701	090400	1731910	5030	5030	5030	5030	0
712	20240701	090300	1731910	5030	5030	5030	5030	0
713	20240701	090200	1731910	5030	5030	5030	5030	0
714	20240701	090100	1731910	5030	5030	5030	5030	0
715	20240701	090000	1731910	5030	5020	5030	5020	345