KissMeData/246960/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210100	51455640	9850	9850	9850	9850	16
3	20240701	210000	51455640	9850	9850	9850	9850	0
4	20240701	205900	51455640	9850	9850	9850	9850	0
5	20240701	205800	51455640	9850	9850	9850	9850	0
6	20240701	205700	51455640	9850	9850	9850	9850	0
7	20240701	205600	51455640	9850	9850	9850	9850	0
8	20240701	205500	51455640	9850	9850	9850	9850	0
9	20240701	205400	51455640	9850	9850	9850	9850	0
10	20240701	205300	51455640	9850	9850	9850	9850	0
11	20240701	205200	51455640	9850	9850	9850	9850	0
12	20240701	205100	51455640	9850	9850	9850	9850	0
13	20240701	205000	51455640	9850	9850	9850	9850	0
14	20240701	204900	51455640	9850	9850	9850	9850	0
15	20240701	204800	51455640	9850	9850	9850	9850	0
16	20240701	204700	51455640	9850	9850	9850	9850	0
17	20240701	204600	51455640	9850	9850	9850	9850	0
18	20240701	204500	51455640	9850	9850	9850	9850	0
19	20240701	204400	51455640	9850	9850	9850	9850	0
20	20240701	204300	51455640	9850	9850	9850	9850	0
21	20240701	204200	51455640	9850	9850	9850	9850	0
22	20240701	204100	51455640	9850	9850	9850	9850	0
23	20240701	204000	51455640	9850	9850	9850	9850	0
24	20240701	203900	51455640	9850	9850	9850	9850	0
25	20240701	203800	51455640	9850	9850	9850	9850	0
26	20240701	203700	51455640	9850	9850	9850	9850	0
27	20240701	203600	51455640	9850	9850	9850	9850	0
28	20240701	203500	51455640	9850	9850	9850	9850	0
29	20240701	203400	51455640	9850	9850	9850	9850	0
30	20240701	203300	51455640	9850	9850	9850	9850	0
31	20240701	203200	51455640	9850	9850	9850	9850	0
32	20240701	203100	51455640	9850	9850	9850	9850	16
33	20240701	203000	51455640	9850	9850	9850	9850	0
34	20240701	202900	51455640	9850	9850	9850	9850	0
35	20240701	202800	51455640	9850	9850	9850	9850	0
36	20240701	202700	51455640	9850	9850	9850	9850	0
37	20240701	202600	51455640	9850	9850	9850	9850	0
38	20240701	202500	51455640	9850	9850	9850	9850	0
39	20240701	202400	51455640	9850	9850	9850	9850	0
40	20240701	202300	51455640	9850	9850	9850	9850	0
41	20240701	202200	51455640	9850	9850	9850	9850	0
42	20240701	202100	51455640	9850	9850	9850	9850	0
43	20240701	202000	51455640	9850	9850	9850	9850	0
44	20240701	201900	51455640	9850	9850	9850	9850	0
45	20240701	201800	51455640	9850	9850	9850	9850	0
46	20240701	201700	51455640	9850	9850	9850	9850	0
47	20240701	201600	51455640	9850	9850	9850	9850	0
48	20240701	201500	51455640	9850	9850	9850	9850	0
49	20240701	201400	51455640	9850	9850	9850	9850	0
50	20240701	201300	51455640	9850	9850	9850	9850	0
51	20240701	201200	51455640	9850	9850	9850	9850	0
52	20240701	201100	51455640	9850	9850	9850	9850	0
53	20240701	201000	51455640	9850	9850	9850	9850	0
54	20240701	200900	51455640	9850	9850	9850	9850	0
55	20240701	200800	51455640	9850	9850	9850	9850	0
56	20240701	200700	51455640	9850	9850	9850	9850	0
57	20240701	200600	51455640	9850	9850	9850	9850	0
58	20240701	200500	51455640	9850	9850	9850	9850	0
59	20240701	200400	51455640	9850	9850	9850	9850	0
60	20240701	200300	51455640	9850	9850	9850	9850	0
61	20240701	200200	51455640	9850	9850	9850	9850	0
62	20240701	200100	51455640	9850	9850	9850	9850	16
63	20240701	200000	51455640	9850	9850	9850	9850	0
64	20240701	195900	51455640	9850	9850	9850	9850	0
65	20240701	195800	51455640	9850	9850	9850	9850	0
66	20240701	195700	51455640	9850	9850	9850	9850	0
67	20240701	195600	51455640	9850	9850	9850	9850	0
68	20240701	195500	51455640	9850	9850	9850	9850	0
69	20240701	195400	51455640	9850	9850	9850	9850	0
70	20240701	195300	51455640	9850	9850	9850	9850	0
71	20240701	195200	51455640	9850	9850	9850	9850	0
72	20240701	195100	51455640	9850	9850	9850	9850	0
73	20240701	195000	51455640	9850	9850	9850	9850	0
74	20240701	194900	51455640	9850	9850	9850	9850	0
75	20240701	194800	51455640	9850	9850	9850	9850	0
76	20240701	194700	51455640	9850	9850	9850	9850	0
77	20240701	194600	51455640	9850	9850	9850	9850	0
78	20240701	194500	51455640	9850	9850	9850	9850	0
79	20240701	194400	51455640	9850	9850	9850	9850	0
80	20240701	194300	51455640	9850	9850	9850	9850	0
81	20240701	194200	51455640	9850	9850	9850	9850	0
82	20240701	194100	51455640	9850	9850	9850	9850	0
83	20240701	194000	51455640	9850	9850	9850	9850	0
84	20240701	193900	51455640	9850	9850	9850	9850	0
85	20240701	193800	51455640	9850	9850	9850	9850	0
86	20240701	193700	51455640	9850	9850	9850	9850	0
87	20240701	193600	51455640	9850	9850	9850	9850	0
88	20240701	193500	51455640	9850	9850	9850	9850	0
89	20240701	193400	51455640	9850	9850	9850	9850	0
90	20240701	193300	51455640	9850	9850	9850	9850	0
91	20240701	193200	51455640	9850	9850	9850	9850	0
92	20240701	193100	51455640	9850	9850	9850	9850	16
93	20240701	193000	51455640	9850	9850	9850	9850	0
94	20240701	192900	51455640	9850	9850	9850	9850	0
95	20240701	192800	51455640	9850	9850	9850	9850	0
96	20240701	192700	51455640	9850	9850	9850	9850	0
97	20240701	192600	51455640	9850	9850	9850	9850	0
98	20240701	192500	51455640	9850	9850	9850	9850	0
99	20240701	192400	51455640	9850	9850	9850	9850	0
100	20240701	192300	51455640	9850	9850	9850	9850	0
101	20240701	192200	51455640	9850	9850	9850	9850	0
102	20240701	192100	51455640	9850	9850	9850	9850	0
103	20240701	192000	51455640	9850	9850	9850	9850	0
104	20240701	191900	51455640	9850	9850	9850	9850	0
105	20240701	191800	51455640	9850	9850	9850	9850	0
106	20240701	191700	51455640	9850	9850	9850	9850	0
107	20240701	191600	51455640	9850	9850	9850	9850	0
108	20240701	191500	51455640	9850	9850	9850	9850	0
109	20240701	191400	51455640	9850	9850	9850	9850	0
110	20240701	191300	51455640	9850	9850	9850	9850	0
111	20240701	191200	51455640	9850	9850	9850	9850	0
112	20240701	191100	51455640	9850	9850	9850	9850	0
113	20240701	191000	51455640	9850	9850	9850	9850	0
114	20240701	190900	51455640	9850	9850	9850	9850	0
115	20240701	190800	51455640	9850	9850	9850	9850	0
116	20240701	190700	51455640	9850	9850	9850	9850	0
117	20240701	190600	51455640	9850	9850	9850	9850	0
118	20240701	190500	51455640	9850	9850	9850	9850	0
119	20240701	190400	51455640	9850	9850	9850	9850	0
120	20240701	190300	51455640	9850	9850	9850	9850	0
121	20240701	190200	51455640	9850	9850	9850	9850	0
122	20240701	190100	51455640	9850	9850	9850	9850	16
123	20240701	190000	51455640	9850	9850	9850	9850	0
124	20240701	185900	51455640	9850	9850	9850	9850	0
125	20240701	185800	51455640	9850	9850	9850	9850	0
126	20240701	185700	51455640	9850	9850	9850	9850	0
127	20240701	185600	51455640	9850	9850	9850	9850	0
128	20240701	185500	51455640	9850	9850	9850	9850	0
129	20240701	185400	51455640	9850	9850	9850	9850	0
130	20240701	185300	51455640	9850	9850	9850	9850	0
131	20240701	185200	51455640	9850	9850	9850	9850	0
132	20240701	185100	51455640	9850	9850	9850	9850	0
133	20240701	185000	51455640	9850	9850	9850	9850	0
134	20240701	184900	51455640	9850	9850	9850	9850	0
135	20240701	184800	51455640	9850	9850	9850	9850	0
136	20240701	184700	51455640	9850	9850	9850	9850	0
137	20240701	184600	51455640	9850	9850	9850	9850	0
138	20240701	184500	51455640	9850	9850	9850	9850	0
139	20240701	184400	51455640	9850	9850	9850	9850	0
140	20240701	184300	51455640	9850	9850	9850	9850	0
141	20240701	184200	51455640	9850	9850	9850	9850	0
142	20240701	184100	51455640	9850	9850	9850	9850	0
143	20240701	184000	51455640	9850	9850	9850	9850	0
144	20240701	183900	51455640	9850	9850	9850	9850	0
145	20240701	183800	51455640	9850	9850	9850	9850	0
146	20240701	183700	51455640	9850	9850	9850	9850	0
147	20240701	183600	51455640	9850	9850	9850	9850	0
148	20240701	183500	51455640	9850	9850	9850	9850	0
149	20240701	183400	51455640	9850	9850	9850	9850	0
150	20240701	183300	51455640	9850	9850	9850	9850	0
151	20240701	183200	51455640	9850	9850	9850	9850	0
152	20240701	183100	51455640	9850	9850	9850	9850	16
153	20240701	183000	51455640	9850	9850	9850	9850	0
154	20240701	182900	51455640	9850	9850	9850	9850	0
155	20240701	182800	51455640	9850	9850	9850	9850	0
156	20240701	182700	51455640	9850	9850	9850	9850	0
157	20240701	182600	51455640	9850	9850	9850	9850	0
158	20240701	182500	51455640	9850	9850	9850	9850	0
159	20240701	182400	51455640	9850	9850	9850	9850	0
160	20240701	182300	51455640	9850	9850	9850	9850	0
161	20240701	182200	51455640	9850	9850	9850	9850	0
162	20240701	182100	51455640	9850	9850	9850	9850	0
163	20240701	182000	51455640	9850	9850	9850	9850	0
164	20240701	181900	51455640	9850	9850	9850	9850	0
165	20240701	181800	51455640	9850	9850	9850	9850	0
166	20240701	181700	51455640	9850	9850	9850	9850	0
167	20240701	181600	51455640	9850	9850	9850	9850	0
168	20240701	181500	51455640	9850	9850	9850	9850	0
169	20240701	181400	51455640	9850	9850	9850	9850	0
170	20240701	181300	51455640	9850	9850	9850	9850	0
171	20240701	181200	51455640	9850	9850	9850	9850	0
172	20240701	181100	51455640	9850	9850	9850	9850	0
173	20240701	181000	51455640	9850	9850	9850	9850	0
174	20240701	180900	51455640	9850	9850	9850	9850	0
175	20240701	180800	51455640	9850	9850	9850	9850	0
176	20240701	180700	51455640	9850	9850	9850	9850	0
177	20240701	180600	51455640	9850	9850	9850	9850	0
178	20240701	180500	51455640	9850	9850	9850	9850	0
179	20240701	180400	51455640	9850	9850	9850	9850	0
180	20240701	180300	51455640	9850	9850	9850	9850	0
181	20240701	180200	51455640	9850	9850	9850	9850	0
182	20240701	180100	51455640	9850	9850	9850	9850	16
183	20240701	180000	51455640	9850	9850	9850	9850	0
184	20240701	175900	51455640	9850	9850	9850	9850	0
185	20240701	175800	51455640	9850	9850	9850	9850	0
186	20240701	175700	51455640	9850	9850	9850	9850	0
187	20240701	175600	51455640	9850	9850	9850	9850	0
188	20240701	175500	51455640	9850	9850	9850	9850	0
189	20240701	175400	51455640	9850	9850	9850	9850	0
190	20240701	175300	51455640	9850	9850	9850	9850	0
191	20240701	175200	51455640	9850	9850	9850	9850	0
192	20240701	175100	51455640	9850	9850	9850	9850	0
193	20240701	175000	51455640	9850	9850	9850	9850	0
194	20240701	174900	51455640	9850	9850	9850	9850	0
195	20240701	174800	51455640	9850	9850	9850	9850	0
196	20240701	174700	51455640	9850	9850	9850	9850	0
197	20240701	174600	51455640	9850	9850	9850	9850	0
198	20240701	174500	51455640	9850	9850	9850	9850	0
199	20240701	174400	51455640	9850	9850	9850	9850	0
200	20240701	174300	51455640	9850	9850	9850	9850	0
201	20240701	174200	51455640	9850	9850	9850	9850	0
202	20240701	174100	51455640	9850	9850	9850	9850	0
203	20240701	174000	51455640	9850	9850	9850	9850	0
204	20240701	173900	51455640	9850	9850	9850	9850	0
205	20240701	173800	51455640	9850	9850	9850	9850	0
206	20240701	173700	51455640	9850	9850	9850	9850	0
207	20240701	173600	51455640	9850	9850	9850	9850	0
208	20240701	173500	51455640	9850	9850	9850	9850	0
209	20240701	173400	51455640	9850	9850	9850	9850	0
210	20240701	173300	51455640	9850	9850	9850	9850	0
211	20240701	173200	51455640	9850	9850	9850	9850	0
212	20240701	173100	51455640	9850	9850	9850	9850	16
213	20240701	173000	51455640	9850	9850	9850	9850	0
214	20240701	172900	51455640	9850	9850	9850	9850	0
215	20240701	172800	51455640	9850	9850	9850	9850	0
216	20240701	172700	51455640	9850	9850	9850	9850	0
217	20240701	172600	51455640	9850	9850	9850	9850	0
218	20240701	172500	51455640	9850	9850	9850	9850	0
219	20240701	172400	51455640	9850	9850	9850	9850	0
220	20240701	172300	51455640	9850	9850	9850	9850	0
221	20240701	172200	51455640	9850	9850	9850	9850	0
222	20240701	172100	51455640	9850	9850	9850	9850	0
223	20240701	172000	51455640	9850	9850	9850	9850	0
224	20240701	171900	51455640	9850	9850	9850	9850	0
225	20240701	171800	51455640	9850	9850	9850	9850	0
226	20240701	171700	51455640	9850	9850	9850	9850	0
227	20240701	171600	51455640	9850	9850	9850	9850	0
228	20240701	171500	51455640	9850	9850	9850	9850	0
229	20240701	171400	51455640	9850	9850	9850	9850	0
230	20240701	171300	51455640	9850	9850	9850	9850	0
231	20240701	171200	51455640	9850	9850	9850	9850	0
232	20240701	171100	51455640	9850	9850	9850	9850	0
233	20240701	171000	51455640	9850	9850	9850	9850	0
234	20240701	170900	51455640	9850	9850	9850	9850	0
235	20240701	170800	51455640	9850	9850	9850	9850	0
236	20240701	170700	51455640	9850	9850	9850	9850	0
237	20240701	170600	51455640	9850	9850	9850	9850	0
238	20240701	170500	51455640	9850	9850	9850	9850	0
239	20240701	170400	51455640	9850	9850	9850	9850	0
240	20240701	170300	51455640	9850	9850	9850	9850	0
241	20240701	170200	51455640	9850	9850	9850	9850	0
242	20240701	170100	51455640	9850	9850	9850	9850	16
243	20240701	170000	51455640	9850	9850	9850	9850	0
244	20240701	165900	51455640	9850	9850	9850	9850	0
245	20240701	165800	51455640	9850	9850	9850	9850	0
246	20240701	165700	51455640	9850	9850	9850	9850	0
247	20240701	165600	51455640	9850	9850	9850	9850	0
248	20240701	165500	51455640	9850	9850	9850	9850	0
249	20240701	165400	51455640	9850	9850	9850	9850	0
250	20240701	165300	51455640	9850	9850	9850	9850	0
251	20240701	165200	51455640	9850	9850	9850	9850	0
252	20240701	165100	51455640	9850	9850	9850	9850	0
253	20240701	165000	51455640	9850	9850	9850	9850	0
254	20240701	164900	51455640	9850	9850	9850	9850	0
255	20240701	164800	51455640	9850	9850	9850	9850	0
256	20240701	164700	51455640	9850	9850	9850	9850	0
257	20240701	164600	51455640	9850	9850	9850	9850	0
258	20240701	164500	51455640	9850	9850	9850	9850	0
259	20240701	164400	51455640	9850	9850	9850	9850	0
260	20240701	164300	51455640	9850	9850	9850	9850	0
261	20240701	164200	51455640	9850	9850	9850	9850	0
262	20240701	164100	51455640	9850	9850	9850	9850	0
263	20240701	164000	51455640	9850	9850	9850	9850	0
264	20240701	163900	51455640	9850	9850	9850	9850	0
265	20240701	163800	51455640	9850	9850	9850	9850	0
266	20240701	163700	51455640	9850	9850	9850	9850	0
267	20240701	163600	51455640	9850	9850	9850	9850	0
268	20240701	163500	51455640	9850	9850	9850	9850	0
269	20240701	163400	51455640	9850	9850	9850	9850	0
270	20240701	163300	51455640	9850	9850	9850	9850	0
271	20240701	163200	51455640	9850	9850	9850	9850	0
272	20240701	163100	51455640	9850	9850	9850	9850	16
273	20240701	163000	51455640	9850	9850	9850	9850	0
274	20240701	162900	51455640	9850	9850	9850	9850	0
275	20240701	162800	51455640	9850	9850	9850	9850	0
276	20240701	162700	51455640	9850	9850	9850	9850	0
277	20240701	162600	51455640	9850	9850	9850	9850	0
278	20240701	162500	51455640	9850	9850	9850	9850	0
279	20240701	162400	51455640	9850	9850	9850	9850	0
280	20240701	162300	51455640	9850	9850	9850	9850	0
281	20240701	162200	51455640	9850	9850	9850	9850	0
282	20240701	162100	51455640	9850	9850	9850	9850	0
283	20240701	162000	51455640	9850	9850	9850	9850	0
284	20240701	161900	51455640	9850	9850	9850	9850	0
285	20240701	161800	51455640	9850	9850	9850	9850	0
286	20240701	161700	51455640	9850	9850	9850	9850	0
287	20240701	161600	51455640	9850	9850	9850	9850	0
288	20240701	161500	51455640	9850	9850	9850	9850	0
289	20240701	161400	51455640	9850	9850	9850	9850	0
290	20240701	161300	51455640	9850	9850	9850	9850	0
291	20240701	161200	51455640	9850	9850	9850	9850	0
292	20240701	161100	51455640	9850	9850	9850	9850	0
293	20240701	161000	51455640	9850	9850	9850	9850	0
294	20240701	160900	51455640	9850	9850	9850	9850	0
295	20240701	160800	51455640	9850	9850	9850	9850	0
296	20240701	160700	51455640	9850	9850	9850	9850	0
297	20240701	160600	51455640	9850	9850	9850	9850	0
298	20240701	160500	51455640	9850	9850	9850	9850	0
299	20240701	160400	51455640	9850	9850	9850	9850	0
300	20240701	160300	51455640	9850	9850	9850	9850	0
301	20240701	160200	51455640	9850	9850	9850	9850	0
302	20240701	160100	51455640	9850	9850	9850	9850	16
303	20240701	160000	51455640	9850	9850	9850	9850	0
304	20240701	155900	51455640	9850	9850	9850	9850	0
305	20240701	155800	51455640	9850	9850	9850	9850	0
306	20240701	155700	51455640	9850	9850	9850	9850	0
307	20240701	155600	51455640	9850	9850	9850	9850	0
308	20240701	155500	51455640	9850	9850	9850	9850	0
309	20240701	155400	51455640	9850	9850	9850	9850	0
310	20240701	155300	51455640	9850	9850	9850	9850	0
311	20240701	155200	51455640	9850	9850	9850	9850	0
312	20240701	155100	51455640	9850	9850	9850	9850	0
313	20240701	155000	51455640	9850	9850	9850	9850	0
314	20240701	154900	51455640	9850	9850	9850	9850	0
315	20240701	154800	51455640	9850	9850	9850	9850	0
316	20240701	154700	51455640	9850	9850	9850	9850	0
317	20240701	154600	51455640	9850	9850	9850	9850	0
318	20240701	154500	51455640	9850	9850	9850	9850	0
319	20240701	154400	51455640	9850	9850	9850	9850	0
320	20240701	154300	51455640	9850	9850	9850	9850	0
321	20240701	154200	51455640	9850	9850	9850	9850	0
322	20240701	154100	51455640	9850	9850	9850	9850	0
323	20240701	154000	51455640	9850	9850	9850	9850	0
324	20240701	153900	51455640	9850	9850	9850	9850	0
325	20240701	153800	51455640	9850	9850	9850	9850	0
326	20240701	153700	51455640	9850	9850	9850	9850	0
327	20240701	153600	51455640	9850	9850	9850	9850	0
328	20240701	153500	51455640	9850	9850	9850	9850	0
329	20240701	153400	51455640	9850	9850	9850	9850	0
330	20240701	153300	51455640	9850	9850	9850	9850	0
331	20240701	153200	51455640	9850	9850	9850	9850	0
332	20240701	153100	51455640	9850	9850	9850	9850	16
333	20240701	153000	51455640	9850	9850	9850	9850	16
334	20240701	152900	51298040	9840	9840	9840	9840	0
335	20240701	152800	51298040	9840	9840	9840	9840	0
336	20240701	152700	51298040	9840	9840	9840	9840	0
337	20240701	152600	51298040	9840	9840	9840	9840	0
338	20240701	152500	51298040	9840	9840	9840	9840	0
339	20240701	152400	51298040	9840	9840	9840	9840	0
340	20240701	152300	51298040	9840	9840	9840	9840	0
341	20240701	152200	51298040	9840	9840	9840	9840	0
342	20240701	152100	51298040	9840	9840	9840	9840	0
343	20240701	152000	51298040	9840	9840	9840	9840	0
344	20240701	151900	51298040	9840	9840	9840	9840	2
345	20240701	151800	51278360	9840	9840	9840	9840	0
346	20240701	151700	51278360	9840	9840	9840	9840	2
347	20240701	151600	51258680	9800	9800	9800	9800	0
348	20240701	151500	51258680	9800	9800	9800	9800	0
349	20240701	151400	51258680	9800	9800	9800	9800	0
350	20240701	151300	51258680	9800	9800	9800	9800	0
351	20240701	151200	51258680	9800	9800	9800	9800	5
352	20240701	151100	51209680	9830	9830	9830	9830	2
353	20240701	151000	51190020	9810	9810	9810	9810	0
354	20240701	150900	51190020	9810	9810	9810	9810	11
355	20240701	150800	51082110	9830	9830	9830	9830	0
356	20240701	150700	51082110	9830	9830	9830	9830	2
357	20240701	150600	51062450	9830	9830	9830	9830	0
358	20240701	150500	51062450	9830	9830	9830	9830	0
359	20240701	150400	51062450	9830	9830	9830	9830	0
360	20240701	150300	51062450	9830	9830	9830	9830	0
361	20240701	150200	51062450	9830	9830	9830	9830	0
362	20240701	150100	51062450	9830	9830	9830	9830	0
363	20240701	150000	51062450	9830	9830	9830	9830	0
364	20240701	145900	51062450	9830	9830	9830	9830	0
365	20240701	145800	51062450	9830	9830	9830	9830	0
366	20240701	145700	51062450	9830	9830	9830	9830	23
367	20240701	145600	50836360	9860	9860	9860	9860	0
368	20240701	145500	50836360	9860	9860	9860	9860	0
369	20240701	145400	50836360	9860	9860	9860	9860	0
370	20240701	145300	50836360	9860	9860	9860	9860	0
371	20240701	145200	50836360	9860	9860	9860	9860	0
372	20240701	145100	50836360	9860	9860	9860	9860	0
373	20240701	145000	50836360	9860	9860	9860	9860	0
374	20240701	144900	50836360	9860	9860	9860	9860	0
375	20240701	144800	50836360	9860	9860	9860	9860	0
376	20240701	144700	50836360	9860	9860	9860	9860	0
377	20240701	144600	50836360	9860	9860	9860	9860	0
378	20240701	144500	50836360	9860	9860	9860	9860	0
379	20240701	144400	50836360	9860	9860	9860	9860	0
380	20240701	144300	50836360	9860	9840	9860	9840	11
381	20240701	144200	50727940	9800	9810	9810	9800	500
382	20240701	144100	45827830	9850	9850	9850	9850	0
383	20240701	144000	45827830	9850	9850	9850	9850	1
384	20240701	143900	45817980	9810	9810	9810	9810	0
385	20240701	143800	45817980	9810	9810	9810	9810	0
386	20240701	143700	45817980	9810	9810	9810	9810	0
387	20240701	143600	45817980	9810	9810	9810	9810	0
388	20240701	143500	45817980	9810	9810	9810	9810	0
389	20240701	143400	45817980	9810	9810	9810	9810	0
390	20240701	143300	45817980	9810	9810	9810	9810	0
391	20240701	143200	45817980	9810	9810	9810	9810	0
392	20240701	143100	45817980	9810	9810	9810	9810	0
393	20240701	143000	45817980	9810	9810	9810	9810	0
394	20240701	142900	45817980	9810	9810	9810	9810	0
395	20240701	142800	45817980	9810	9810	9810	9810	0
396	20240701	142700	45817980	9810	9810	9810	9810	0
397	20240701	142600	45817980	9810	9810	9810	9810	0
398	20240701	142500	45817980	9810	9810	9810	9810	1
399	20240701	142400	45808170	9810	9780	9810	9780	3
400	20240701	142300	45778770	9760	9760	9760	9760	0
401	20240701	142200	45778770	9760	9760	9760	9760	3
402	20240701	142100	45749490	9760	9760	9760	9760	2
403	20240701	142000	45729970	9760	9760	9760	9750	198
404	20240701	141900	43798580	9750	9750	9750	9750	0
405	20240701	141800	43798580	9750	9750	9750	9750	0
406	20240701	141700	43798580	9750	9750	9750	9750	0
407	20240701	141600	43798580	9750	9750	9750	9750	0
408	20240701	141500	43798580	9750	9750	9750	9750	0
409	20240701	141400	43798580	9750	9750	9750	9750	0
410	20240701	141300	43798580	9750	9750	9750	9750	0
411	20240701	141200	43798580	9750	9750	9750	9750	0
412	20240701	141100	43798580	9750	9750	9750	9750	0
413	20240701	141000	43798580	9750	9750	9750	9750	0
414	20240701	140900	43798580	9750	9750	9750	9750	0
415	20240701	140800	43798580	9750	9750	9750	9750	0
416	20240701	140700	43798580	9750	9750	9750	9750	0
417	20240701	140600	43798580	9750	9750	9750	9750	0
418	20240701	140500	43798580	9750	9750	9750	9750	0
419	20240701	140400	43798580	9750	9750	9750	9750	0
420	20240701	140300	43798580	9750	9750	9750	9750	0
421	20240701	140200	43798580	9750	9750	9750	9750	0
422	20240701	140100	43798580	9750	9750	9750	9750	0
423	20240701	140000	43798580	9750	9750	9750	9750	0
424	20240701	135900	43798580	9750	9750	9750	9750	0
425	20240701	135800	43798580	9750	9750	9750	9750	0
426	20240701	135700	43798580	9750	9750	9750	9750	0
427	20240701	135600	43798580	9750	9750	9750	9750	0
428	20240701	135500	43798580	9750	9750	9750	9750	0
429	20240701	135400	43798580	9750	9750	9750	9750	0
430	20240701	135300	43798580	9750	9750	9750	9750	0
431	20240701	135200	43798580	9750	9750	9750	9750	0
432	20240701	135100	43798580	9750	9750	9750	9750	0
433	20240701	135000	43798580	9750	9750	9750	9750	0
434	20240701	134900	43798580	9750	9750	9750	9750	48
435	20240701	134800	43330580	9760	9760	9760	9760	0
436	20240701	134700	43330580	9760	9760	9760	9760	0
437	20240701	134600	43330580	9760	9750	9760	9750	100
438	20240701	134500	42355300	9730	9730	9730	9730	0
439	20240701	134400	42355300	9730	9730	9730	9730	0
440	20240701	134300	42355300	9730	9730	9730	9730	0
441	20240701	134200	42355300	9730	9730	9730	9730	0
442	20240701	134100	42355300	9730	9730	9730	9730	0
443	20240701	134000	42355300	9730	9730	9730	9730	0
444	20240701	133900	42355300	9730	9730	9730	9730	0
445	20240701	133800	42355300	9730	9730	9730	9730	186
446	20240701	133700	40545520	9760	9760	9760	9760	0
447	20240701	133600	40545520	9760	9760	9760	9760	79
448	20240701	133500	39774480	9770	9770	9770	9770	0
449	20240701	133400	39774480	9770	9770	9770	9770	0
450	20240701	133300	39774480	9770	9770	9770	9770	0
451	20240701	133200	39774480	9770	9770	9770	9770	0
452	20240701	133100	39774480	9770	9770	9770	9770	0
453	20240701	133000	39774480	9770	9770	9770	9770	0
454	20240701	132900	39774480	9770	9770	9770	9770	0
455	20240701	132800	39774480	9770	9770	9770	9770	0
456	20240701	132700	39774480	9770	9770	9770	9770	0
457	20240701	132600	39774480	9770	9770	9770	9770	0
458	20240701	132500	39774480	9770	9770	9770	9770	0
459	20240701	132400	39774480	9770	9770	9770	9770	0
460	20240701	132300	39774480	9770	9770	9770	9770	0
461	20240701	132200	39774480	9770	9770	9770	9770	0
462	20240701	132100	39774480	9770	9770	9770	9770	19
463	20240701	132000	39588850	9770	9770	9770	9770	0
464	20240701	131900	39588850	9770	9840	9840	9770	56
465	20240701	131800	39041480	9800	9800	9800	9800	0
466	20240701	131700	39041480	9800	9800	9800	9800	0
467	20240701	131600	39041480	9800	9800	9800	9800	0
468	20240701	131500	39041480	9800	9800	9800	9800	0
469	20240701	131400	39041480	9800	9800	9800	9800	0
470	20240701	131300	39041480	9800	9800	9800	9800	0
471	20240701	131200	39041480	9800	9800	9800	9800	0
472	20240701	131100	39041480	9800	9800	9800	9800	0
473	20240701	131000	39041480	9800	9800	9800	9800	0
474	20240701	130900	39041480	9800	9800	9800	9800	20
475	20240701	130800	38845480	9760	9760	9760	9760	0
476	20240701	130700	38845480	9760	9760	9760	9760	0
477	20240701	130600	38845480	9760	9730	9760	9730	345
478	20240701	130500	35486060	9700	9700	9700	9700	0
479	20240701	130400	35486060	9700	9700	9700	9700	0
480	20240701	130300	35486060	9700	9700	9700	9700	0
481	20240701	130200	35486060	9700	9700	9700	9700	0
482	20240701	130100	35486060	9700	9700	9700	9700	0
483	20240701	130000	35486060	9700	9700	9700	9700	0
484	20240701	125900	35486060	9700	9700	9700	9700	0
485	20240701	125800	35486060	9700	9700	9700	9700	0
486	20240701	125700	35486060	9700	9700	9700	9700	0
487	20240701	125600	35486060	9700	9700	9700	9700	0
488	20240701	125500	35486060	9700	9700	9700	9700	0
489	20240701	125400	35486060	9700	9700	9700	9700	0
490	20240701	125300	35486060	9700	9700	9700	9700	0
491	20240701	125200	35486060	9700	9700	9700	9700	0
492	20240701	125100	35486060	9700	9700	9700	9700	0
493	20240701	125000	35486060	9700	9700	9700	9700	0
494	20240701	124900	35486060	9700	9700	9700	9700	0
495	20240701	124800	35486060	9700	9700	9700	9700	0
496	20240701	124700	35486060	9700	9700	9700	9700	0
497	20240701	124600	35486060	9700	9700	9700	9700	0
498	20240701	124500	35486060	9700	9700	9700	9700	0
499	20240701	124400	35486060	9700	9700	9700	9700	0
500	20240701	124300	35486060	9700	9700	9700	9700	0
501	20240701	124200	35486060	9700	9700	9700	9700	0
502	20240701	124100	35486060	9700	9700	9700	9700	0
503	20240701	124000	35486060	9700	9700	9700	9700	0
504	20240701	123900	35486060	9700	9700	9700	9700	0
505	20240701	123800	35486060	9700	9700	9700	9700	0
506	20240701	123700	35486060	9700	9700	9700	9700	0
507	20240701	123600	35486060	9700	9700	9700	9700	0
508	20240701	123500	35486060	9700	9700	9700	9700	0
509	20240701	123400	35486060	9700	9700	9700	9700	0
510	20240701	123300	35486060	9700	9700	9700	9700	0
511	20240701	123200	35486060	9700	9700	9700	9700	0
512	20240701	123100	35486060	9700	9700	9700	9700	0
513	20240701	123000	35486060	9700	9700	9700	9700	0
514	20240701	122900	35486060	9700	9700	9700	9700	0
515	20240701	122800	35486060	9700	9700	9700	9700	0
516	20240701	122700	35486060	9700	9700	9700	9700	9
517	20240701	122600	35398760	9700	9720	9720	9700	62
518	20240701	122500	34797130	9720	9720	9720	9720	0
519	20240701	122400	34797130	9720	9720	9720	9720	0
520	20240701	122300	34797130	9720	9720	9720	9720	0
521	20240701	122200	34797130	9720	9720	9720	9720	0
522	20240701	122100	34797130	9720	9720	9720	9720	0
523	20240701	122000	34797130	9720	9720	9720	9720	0
524	20240701	121900	34797130	9720	9720	9720	9720	0
525	20240701	121800	34797130	9720	9720	9720	9720	0
526	20240701	121700	34797130	9720	9720	9720	9720	0
527	20240701	121600	34797130	9720	9720	9720	9720	0
528	20240701	121500	34797130	9720	9720	9720	9720	0
529	20240701	121400	34797130	9720	9720	9720	9720	0
530	20240701	121300	34797130	9720	9720	9720	9720	0
531	20240701	121200	34797130	9720	9720	9720	9720	48
532	20240701	121100	34330570	9710	9710	9710	9710	0
533	20240701	121000	34330570	9710	9710	9710	9710	0
534	20240701	120900	34330570	9710	9710	9710	9710	0
535	20240701	120800	34330570	9710	9710	9710	9710	0
536	20240701	120700	34330570	9710	9710	9710	9710	0
537	20240701	120600	34330570	9710	9710	9710	9710	0
538	20240701	120500	34330570	9710	9710	9710	9710	0
539	20240701	120400	34330570	9710	9710	9710	9710	0
540	20240701	120300	34330570	9710	9710	9710	9710	0
541	20240701	120200	34330570	9710	9710	9710	9710	0
542	20240701	120100	34330570	9710	9710	9710	9710	0
543	20240701	120000	34330570	9710	9710	9710	9710	0
544	20240701	115900	34330570	9710	9710	9710	9710	0
545	20240701	115800	34330570	9710	9710	9710	9710	0
546	20240701	115700	34330570	9710	9740	9740	9710	370
547	20240701	115600	30737300	9800	9850	9850	9800	1077
548	20240701	115500	20181470	9850	9850	9850	9850	2
549	20240701	115400	20161770	9870	9870	9870	9870	0
550	20240701	115300	20161770	9870	9870	9870	9870	0
551	20240701	115200	20161770	9870	9870	9870	9870	0
552	20240701	115100	20161770	9870	9870	9870	9870	0
553	20240701	115000	20161770	9870	9870	9870	9870	0
554	20240701	114900	20161770	9870	9870	9870	9870	0
555	20240701	114800	20161770	9870	9870	9870	9870	0
556	20240701	114700	20161770	9870	9880	9880	9870	31
557	20240701	114600	19855630	9930	9930	9930	9930	0
558	20240701	114500	19855630	9930	9930	9930	9930	0
559	20240701	114400	19855630	9930	9930	9930	9930	0
560	20240701	114300	19855630	9930	9930	9930	9930	0
561	20240701	114200	19855630	9930	9930	9930	9930	0
562	20240701	114100	19855630	9930	9930	9930	9930	0
563	20240701	114000	19855630	9930	9930	9930	9930	0
564	20240701	113900	19855630	9930	9930	9930	9930	0
565	20240701	113800	19855630	9930	9930	9930	9930	0
566	20240701	113700	19855630	9930	9930	9930	9930	0
567	20240701	113600	19855630	9930	9930	9930	9930	0
568	20240701	113500	19855630	9930	9930	9930	9930	0
569	20240701	113400	19855630	9930	9930	9930	9930	0
570	20240701	113300	19855630	9930	9930	9930	9930	0
571	20240701	113200	19855630	9930	9930	9930	9930	0
572	20240701	113100	19855630	9930	9930	9930	9930	0
573	20240701	113000	19855630	9930	9930	9930	9930	0
574	20240701	112900	19855630	9930	9930	9930	9930	0
575	20240701	112800	19855630	9930	9920	9930	9920	50
576	20240701	112700	19359140	9920	9920	9920	9920	0
577	20240701	112600	19359140	9920	9920	9920	9920	0
578	20240701	112500	19359140	9920	9920	9920	9920	0
579	20240701	112400	19359140	9920	9920	9920	9920	0
580	20240701	112300	19359140	9920	9920	9920	9920	0
581	20240701	112200	19359140	9920	9920	9920	9920	0
582	20240701	112100	19359140	9920	9920	9920	9920	0
583	20240701	112000	19359140	9920	9920	9920	9920	0
584	20240701	111900	19359140	9920	9920	9920	9920	0
585	20240701	111800	19359140	9920	9920	9920	9920	0
586	20240701	111700	19359140	9920	9920	9920	9920	0
587	20240701	111600	19359140	9920	9920	9920	9920	0
588	20240701	111500	19359140	9920	9920	9920	9920	0
589	20240701	111400	19359140	9920	9920	9920	9920	0
590	20240701	111300	19359140	9920	9910	9920	9910	153
591	20240701	111200	17841480	9920	9920	9920	9920	0
592	20240701	111100	17841480	9920	9920	9920	9920	0
593	20240701	111000	17841480	9920	9920	9920	9920	5
594	20240701	110900	17791880	9920	9920	9920	9920	0
595	20240701	110800	17791880	9920	9920	9920	9920	0
596	20240701	110700	17791880	9920	9920	9920	9920	0
597	20240701	110600	17791880	9920	9920	9920	9920	0
598	20240701	110500	17791880	9920	9920	9920	9920	0
599	20240701	110400	17791880	9920	9920	9920	9920	180
600	20240701	110300	16006280	9930	9930	9930	9930	0
601	20240701	110200	16006280	9930	9990	9990	9930	16
602	20240701	110100	15847340	9890	9890	9890	9890	0
603	20240701	110000	15847340	9890	9890	9890	9890	0
604	20240701	105900	15847340	9890	9890	9890	9890	0
605	20240701	105800	15847340	9890	9890	9890	9890	0
606	20240701	105700	15847340	9890	9890	9890	9890	0
607	20240701	105600	15847340	9890	9890	9890	9890	0
608	20240701	105500	15847340	9890	9890	9890	9890	0
609	20240701	105400	15847340	9890	9890	9890	9890	0
610	20240701	105300	15847340	9890	9890	9890	9890	0
611	20240701	105200	15847340	9890	9890	9890	9890	0
612	20240701	105100	15847340	9890	9890	9890	9890	0
613	20240701	105000	15847340	9890	9890	9890	9890	0
614	20240701	104900	15847340	9890	9890	9890	9890	0
615	20240701	104800	15847340	9890	9890	9890	9890	0
616	20240701	104700	15847340	9890	9890	9890	9890	0
617	20240701	104600	15847340	9890	9890	9890	9890	0
618	20240701	104500	15847340	9890	9890	9890	9890	0
619	20240701	104400	15847340	9890	9890	9890	9890	0
620	20240701	104300	15847340	9890	10000	10000	9890	2
621	20240701	104200	15827450	9870	9870	9870	9870	0
622	20240701	104100	15827450	9870	9870	9870	9870	0
623	20240701	104000	15827450	9870	9870	9870	9870	0
624	20240701	103900	15827450	9870	9870	9870	9870	0
625	20240701	103800	15827450	9870	9870	9870	9870	0
626	20240701	103700	15827450	9870	9870	9870	9870	0
627	20240701	103600	15827450	9870	9870	9870	9870	0
628	20240701	103500	15827450	9870	9870	9870	9870	0
629	20240701	103400	15827450	9870	9870	9870	9870	0
630	20240701	103300	15827450	9870	9870	9870	9870	0
631	20240701	103200	15827450	9870	9870	9870	9870	0
632	20240701	103100	15827450	9870	9870	9870	9870	0
633	20240701	103000	15827450	9870	9870	9870	9870	0
634	20240701	102900	15827450	9870	9870	9870	9870	0
635	20240701	102800	15827450	9870	9870	9870	9870	0
636	20240701	102700	15827450	9870	9870	9870	9870	0
637	20240701	102600	15827450	9870	9870	9870	9870	1
638	20240701	102500	15817580	9990	9990	9990	9990	0
639	20240701	102400	15817580	9990	9990	9990	9990	0
640	20240701	102300	15817580	9990	9990	9990	9990	0
641	20240701	102200	15817580	9990	9990	9990	9990	0
642	20240701	102100	15817580	9990	9990	9990	9990	100
643	20240701	102000	14818580	9990	9980	9990	9980	100
644	20240701	101900	13819600	9990	9990	9990	9990	0
645	20240701	101800	13819600	9990	9840	9990	9840	400
646	20240701	101700	9862430	9880	9760	9880	9760	700
647	20240701	101600	2993860	9760	9760	9760	9760	0
648	20240701	101500	2993860	9760	9760	9760	9760	0
649	20240701	101400	2993860	9760	9760	9760	9760	1
650	20240701	101300	2984100	9760	9760	9760	9760	0
651	20240701	101200	2984100	9760	9760	9760	9760	0
652	20240701	101100	2984100	9760	9760	9760	9760	0
653	20240701	101000	2984100	9760	9760	9760	9760	0
654	20240701	100900	2984100	9760	9760	9760	9760	0
655	20240701	100800	2984100	9760	9760	9760	9760	0
656	20240701	100700	2984100	9760	9760	9760	9760	0
657	20240701	100600	2984100	9760	9760	9760	9760	0
658	20240701	100500	2984100	9760	9760	9760	9760	0
659	20240701	100400	2984100	9760	9760	9760	9760	0
660	20240701	100300	2984100	9760	9760	9760	9760	0
661	20240701	100200	2984100	9760	9760	9760	9760	0
662	20240701	100100	2984100	9760	9760	9760	9760	0
663	20240701	100000	2984100	9760	9760	9760	9760	0
664	20240701	095900	2984100	9760	9760	9760	9760	49
665	20240701	095800	2505860	9750	9750	9750	9750	24
666	20240701	095700	2271860	9730	9730	9730	9730	107
667	20240701	095600	1230750	9760	9760	9760	9760	0
668	20240701	095500	1230750	9760	9760	9760	9760	0
669	20240701	095400	1230750	9760	9760	9760	9760	0
670	20240701	095300	1230750	9760	9760	9760	9760	12
671	20240701	095200	1113630	9760	9760	9760	9760	0
672	20240701	095100	1113630	9760	9760	9760	9760	0
673	20240701	095000	1113630	9760	9760	9760	9760	0
674	20240701	094900	1113630	9760	9760	9760	9760	0
675	20240701	094800	1113630	9760	9760	9760	9760	0
676	20240701	094700	1113630	9760	9760	9760	9760	0
677	20240701	094600	1113630	9760	9760	9760	9760	0
678	20240701	094500	1113630	9760	9760	9760	9760	1
679	20240701	094400	1103870	9850	9850	9850	9850	0
680	20240701	094300	1103870	9850	9850	9850	9850	0
681	20240701	094200	1103870	9850	9850	9850	9850	0
682	20240701	094100	1103870	9850	9850	9850	9850	0
683	20240701	094000	1103870	9850	9850	9850	9850	0
684	20240701	093900	1103870	9850	9850	9850	9850	0
685	20240701	093800	1103870	9850	9850	9850	9850	0
686	20240701	093700	1103870	9850	9850	9850	9850	0
687	20240701	093600	1103870	9850	9850	9850	9850	0
688	20240701	093500	1103870	9850	9850	9850	9850	0
689	20240701	093400	1103870	9850	9850	9850	9850	0
690	20240701	093300	1103870	9850	9850	9850	9850	0
691	20240701	093200	1103870	9850	9850	9850	9850	0
692	20240701	093100	1103870	9850	9850	9850	9850	0
693	20240701	093000	1103870	9850	9850	9850	9850	0
694	20240701	092900	1103870	9850	9850	9850	9850	0
695	20240701	092800	1103870	9850	9850	9850	9850	0
696	20240701	092700	1103870	9850	9850	9850	9850	0
697	20240701	092600	1103870	9850	9850	9850	9850	0
698	20240701	092500	1103870	9850	9850	9850	9850	0
699	20240701	092400	1103870	9850	9850	9850	9850	0
700	20240701	092300	1103870	9850	9850	9850	9850	0
701	20240701	092200	1103870	9850	9850	9850	9850	0
702	20240701	092100	1103870	9850	9850	9850	9850	0
703	20240701	092000	1103870	9850	9850	9850	9850	0
704	20240701	091900	1103870	9850	9850	9850	9850	0
705	20240701	091800	1103870	9850	9850	9850	9850	0
706	20240701	091700	1103870	9850	9840	9850	9840	10
707	20240701	091600	1005440	9710	9710	9710	9710	0
708	20240701	091500	1005440	9710	9710	9710	9710	0
709	20240701	091400	1005440	9710	9710	9710	9710	0
710	20240701	091300	1005440	9710	9710	9710	9710	1
711	20240701	091200	995730	9840	9840	9840	9840	0
712	20240701	091100	995730	9840	9840	9840	9840	0
713	20240701	091000	995730	9840	9840	9840	9840	0
714	20240701	090900	995730	9840	9840	9840	9840	0
715	20240701	090800	995730	9840	9840	9840	9840	0
716	20240701	090700	995730	9840	9840	9840	9840	0
717	20240701	090600	995730	9840	9840	9840	9840	0
718	20240701	090500	995730	9840	9840	9840	9840	0
719	20240701	090400	995730	9840	9840	9840	9840	1
720	20240701	090300	985890	9760	9760	9760	9760	0
721	20240701	090200	985890	9760	9760	9760	9760	0
722	20240701	090100	985890	9760	9760	9760	9760	0
723	20240701	090000	985890	9760	9890	9890	9760	101