KissMeData/067730/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195100	45981000	2935	2935	2935	2935	319
3	20240701	195000	45981000	2935	2935	2935	2935	0
4	20240701	194900	45981000	2935	2935	2935	2935	0
5	20240701	194800	45981000	2935	2935	2935	2935	0
6	20240701	194700	45981000	2935	2935	2935	2935	0
7	20240701	194600	45981000	2935	2935	2935	2935	0
8	20240701	194500	45981000	2935	2935	2935	2935	0
9	20240701	194400	45981000	2935	2935	2935	2935	0
10	20240701	194300	45981000	2935	2935	2935	2935	0
11	20240701	194200	45981000	2935	2935	2935	2935	0
12	20240701	194100	45981000	2935	2935	2935	2935	0
13	20240701	194000	45981000	2935	2935	2935	2935	0
14	20240701	193900	45981000	2935	2935	2935	2935	0
15	20240701	193800	45981000	2935	2935	2935	2935	0
16	20240701	193700	45981000	2935	2935	2935	2935	0
17	20240701	193600	45981000	2935	2935	2935	2935	0
18	20240701	193500	45981000	2935	2935	2935	2935	0
19	20240701	193400	45981000	2935	2935	2935	2935	0
20	20240701	193300	45981000	2935	2935	2935	2935	0
21	20240701	193200	45981000	2935	2935	2935	2935	0
22	20240701	193100	45981000	2935	2935	2935	2935	0
23	20240701	193000	45981000	2935	2935	2935	2935	0
24	20240701	192900	45981000	2935	2935	2935	2935	0
25	20240701	192800	45981000	2935	2935	2935	2935	0
26	20240701	192700	45981000	2935	2935	2935	2935	0
27	20240701	192600	45981000	2935	2935	2935	2935	0
28	20240701	192500	45981000	2935	2935	2935	2935	0
29	20240701	192400	45981000	2935	2935	2935	2935	0
30	20240701	192300	45981000	2935	2935	2935	2935	0
31	20240701	192200	45981000	2935	2935	2935	2935	0
32	20240701	192100	45981000	2935	2935	2935	2935	319
33	20240701	192000	45981000	2935	2935	2935	2935	0
34	20240701	191900	45981000	2935	2935	2935	2935	0
35	20240701	191800	45981000	2935	2935	2935	2935	0
36	20240701	191700	45981000	2935	2935	2935	2935	0
37	20240701	191600	45981000	2935	2935	2935	2935	0
38	20240701	191500	45981000	2935	2935	2935	2935	0
39	20240701	191400	45981000	2935	2935	2935	2935	0
40	20240701	191300	45981000	2935	2935	2935	2935	0
41	20240701	191200	45981000	2935	2935	2935	2935	0
42	20240701	191100	45981000	2935	2935	2935	2935	0
43	20240701	191000	45981000	2935	2935	2935	2935	0
44	20240701	190900	45981000	2935	2935	2935	2935	0
45	20240701	190800	45981000	2935	2935	2935	2935	0
46	20240701	190700	45981000	2935	2935	2935	2935	0
47	20240701	190600	45981000	2935	2935	2935	2935	0
48	20240701	190500	45981000	2935	2935	2935	2935	0
49	20240701	190400	45981000	2935	2935	2935	2935	0
50	20240701	190300	45981000	2935	2935	2935	2935	0
51	20240701	190200	45981000	2935	2935	2935	2935	0
52	20240701	190100	45981000	2935	2935	2935	2935	0
53	20240701	190000	45981000	2935	2935	2935	2935	0
54	20240701	185900	45981000	2935	2935	2935	2935	0
55	20240701	185800	45981000	2935	2935	2935	2935	0
56	20240701	185700	45981000	2935	2935	2935	2935	0
57	20240701	185600	45981000	2935	2935	2935	2935	0
58	20240701	185500	45981000	2935	2935	2935	2935	0
59	20240701	185400	45981000	2935	2935	2935	2935	0
60	20240701	185300	45981000	2935	2935	2935	2935	0
61	20240701	185200	45981000	2935	2935	2935	2935	0
62	20240701	185100	45981000	2935	2935	2935	2935	319
63	20240701	185000	45981000	2935	2935	2935	2935	0
64	20240701	184900	45981000	2935	2935	2935	2935	0
65	20240701	184800	45981000	2935	2935	2935	2935	0
66	20240701	184700	45981000	2935	2935	2935	2935	0
67	20240701	184600	45981000	2935	2935	2935	2935	0
68	20240701	184500	45981000	2935	2935	2935	2935	0
69	20240701	184400	45981000	2935	2935	2935	2935	0
70	20240701	184300	45981000	2935	2935	2935	2935	0
71	20240701	184200	45981000	2935	2935	2935	2935	0
72	20240701	184100	45981000	2935	2935	2935	2935	0
73	20240701	184000	45981000	2935	2935	2935	2935	0
74	20240701	183900	45981000	2935	2935	2935	2935	0
75	20240701	183800	45981000	2935	2935	2935	2935	0
76	20240701	183700	45981000	2935	2935	2935	2935	0
77	20240701	183600	45981000	2935	2935	2935	2935	0
78	20240701	183500	45981000	2935	2935	2935	2935	0
79	20240701	183400	45981000	2935	2935	2935	2935	0
80	20240701	183300	45981000	2935	2935	2935	2935	0
81	20240701	183200	45981000	2935	2935	2935	2935	0
82	20240701	183100	45981000	2935	2935	2935	2935	0
83	20240701	183000	45981000	2935	2935	2935	2935	0
84	20240701	182900	45981000	2935	2935	2935	2935	0
85	20240701	182800	45981000	2935	2935	2935	2935	0
86	20240701	182700	45981000	2935	2935	2935	2935	0
87	20240701	182600	45981000	2935	2935	2935	2935	0
88	20240701	182500	45981000	2935	2935	2935	2935	0
89	20240701	182400	45981000	2935	2935	2935	2935	0
90	20240701	182300	45981000	2935	2935	2935	2935	0
91	20240701	182200	45981000	2935	2935	2935	2935	0
92	20240701	182100	45981000	2935	2935	2935	2935	319
93	20240701	182000	45981000	2935	2935	2935	2935	0
94	20240701	181900	45981000	2935	2935	2935	2935	0
95	20240701	181800	45981000	2935	2935	2935	2935	0
96	20240701	181700	45981000	2935	2935	2935	2935	0
97	20240701	181600	45981000	2935	2935	2935	2935	0
98	20240701	181500	45981000	2935	2935	2935	2935	0
99	20240701	181400	45981000	2935	2935	2935	2935	0
100	20240701	181300	45981000	2935	2935	2935	2935	0
101	20240701	181200	45981000	2935	2935	2935	2935	0
102	20240701	181100	45981000	2935	2935	2935	2935	0
103	20240701	181000	45981000	2935	2935	2935	2935	0
104	20240701	180900	45981000	2935	2935	2935	2935	0
105	20240701	180800	45981000	2935	2935	2935	2935	0
106	20240701	180700	45981000	2935	2935	2935	2935	0
107	20240701	180600	45981000	2935	2935	2935	2935	0
108	20240701	180500	45981000	2935	2935	2935	2935	0
109	20240701	180400	45981000	2935	2935	2935	2935	0
110	20240701	180300	45981000	2935	2935	2935	2935	0
111	20240701	180200	45981000	2935	2935	2935	2935	0
112	20240701	180100	45981000	2935	2935	2935	2935	0
113	20240701	180000	45981000	2935	2935	2935	2935	0
114	20240701	175900	45981000	2935	2935	2935	2935	0
115	20240701	175800	45981000	2935	2935	2935	2935	0
116	20240701	175700	45981000	2935	2935	2935	2935	0
117	20240701	175600	45981000	2935	2935	2935	2935	0
118	20240701	175500	45981000	2935	2935	2935	2935	0
119	20240701	175400	45981000	2935	2935	2935	2935	0
120	20240701	175300	45981000	2935	2935	2935	2935	0
121	20240701	175200	45981000	2935	2935	2935	2935	0
122	20240701	175100	45981000	2935	2935	2935	2935	319
123	20240701	175000	45981000	2935	2935	2935	2935	0
124	20240701	174900	45981000	2935	2935	2935	2935	0
125	20240701	174800	45981000	2935	2935	2935	2935	0
126	20240701	174700	45981000	2935	2935	2935	2935	0
127	20240701	174600	45981000	2935	2935	2935	2935	0
128	20240701	174500	45981000	2935	2935	2935	2935	0
129	20240701	174400	45981000	2935	2935	2935	2935	0
130	20240701	174300	45981000	2935	2935	2935	2935	0
131	20240701	174200	45981000	2935	2935	2935	2935	0
132	20240701	174100	45981000	2935	2935	2935	2935	0
133	20240701	174000	45981000	2935	2935	2935	2935	0
134	20240701	173900	45981000	2935	2935	2935	2935	0
135	20240701	173800	45981000	2935	2935	2935	2935	0
136	20240701	173700	45981000	2935	2935	2935	2935	0
137	20240701	173600	45981000	2935	2935	2935	2935	0
138	20240701	173500	45981000	2935	2935	2935	2935	0
139	20240701	173400	45981000	2935	2935	2935	2935	0
140	20240701	173300	45981000	2935	2935	2935	2935	0
141	20240701	173200	45981000	2935	2935	2935	2935	0
142	20240701	173100	45981000	2935	2935	2935	2935	0
143	20240701	173000	45981000	2935	2935	2935	2935	0
144	20240701	172900	45981000	2935	2935	2935	2935	0
145	20240701	172800	45981000	2935	2935	2935	2935	0
146	20240701	172700	45981000	2935	2935	2935	2935	0
147	20240701	172600	45981000	2935	2935	2935	2935	0
148	20240701	172500	45981000	2935	2935	2935	2935	0
149	20240701	172400	45981000	2935	2935	2935	2935	0
150	20240701	172300	45981000	2935	2935	2935	2935	0
151	20240701	172200	45981000	2935	2935	2935	2935	0
152	20240701	172100	45981000	2935	2935	2935	2935	319
153	20240701	172000	45981000	2935	2935	2935	2935	0
154	20240701	171900	45981000	2935	2935	2935	2935	0
155	20240701	171800	45981000	2935	2935	2935	2935	0
156	20240701	171700	45981000	2935	2935	2935	2935	0
157	20240701	171600	45981000	2935	2935	2935	2935	0
158	20240701	171500	45981000	2935	2935	2935	2935	0
159	20240701	171400	45981000	2935	2935	2935	2935	0
160	20240701	171300	45981000	2935	2935	2935	2935	0
161	20240701	171200	45981000	2935	2935	2935	2935	0
162	20240701	171100	45981000	2935	2935	2935	2935	0
163	20240701	171000	45981000	2935	2935	2935	2935	0
164	20240701	170900	45981000	2935	2935	2935	2935	0
165	20240701	170800	45981000	2935	2935	2935	2935	0
166	20240701	170700	45981000	2935	2935	2935	2935	0
167	20240701	170600	45981000	2935	2935	2935	2935	0
168	20240701	170500	45981000	2935	2935	2935	2935	0
169	20240701	170400	45981000	2935	2935	2935	2935	0
170	20240701	170300	45981000	2935	2935	2935	2935	0
171	20240701	170200	45981000	2935	2935	2935	2935	0
172	20240701	170100	45981000	2935	2935	2935	2935	0
173	20240701	170000	45981000	2935	2935	2935	2935	0
174	20240701	165900	45981000	2935	2935	2935	2935	0
175	20240701	165800	45981000	2935	2935	2935	2935	0
176	20240701	165700	45981000	2935	2935	2935	2935	0
177	20240701	165600	45981000	2935	2935	2935	2935	0
178	20240701	165500	45981000	2935	2935	2935	2935	0
179	20240701	165400	45981000	2935	2935	2935	2935	0
180	20240701	165300	45981000	2935	2935	2935	2935	0
181	20240701	165200	45981000	2935	2935	2935	2935	0
182	20240701	165100	45981000	2935	2935	2935	2935	319
183	20240701	165000	45981000	2935	2935	2935	2935	0
184	20240701	164900	45981000	2935	2935	2935	2935	0
185	20240701	164800	45981000	2935	2935	2935	2935	0
186	20240701	164700	45981000	2935	2935	2935	2935	0
187	20240701	164600	45981000	2935	2935	2935	2935	0
188	20240701	164500	45981000	2935	2935	2935	2935	0
189	20240701	164400	45981000	2935	2935	2935	2935	0
190	20240701	164300	45981000	2935	2935	2935	2935	0
191	20240701	164200	45981000	2935	2935	2935	2935	0
192	20240701	164100	45981000	2935	2935	2935	2935	0
193	20240701	164000	45981000	2935	2935	2935	2935	0
194	20240701	163900	45981000	2935	2935	2935	2935	0
195	20240701	163800	45981000	2935	2935	2935	2935	0
196	20240701	163700	45981000	2935	2935	2935	2935	0
197	20240701	163600	45981000	2935	2935	2935	2935	0
198	20240701	163500	45981000	2935	2935	2935	2935	0
199	20240701	163400	45981000	2935	2935	2935	2935	0
200	20240701	163300	45981000	2935	2935	2935	2935	0
201	20240701	163200	45981000	2935	2935	2935	2935	0
202	20240701	163100	45981000	2935	2935	2935	2935	0
203	20240701	163000	45981000	2935	2935	2935	2935	0
204	20240701	162900	45981000	2935	2935	2935	2935	0
205	20240701	162800	45981000	2935	2935	2935	2935	0
206	20240701	162700	45981000	2935	2935	2935	2935	0
207	20240701	162600	45981000	2935	2935	2935	2935	0
208	20240701	162500	45981000	2935	2935	2935	2935	0
209	20240701	162400	45981000	2935	2935	2935	2935	0
210	20240701	162300	45981000	2935	2935	2935	2935	0
211	20240701	162200	45981000	2935	2935	2935	2935	0
212	20240701	162100	45981000	2935	2935	2935	2935	319
213	20240701	162000	45981000	2935	2935	2935	2935	0
214	20240701	161900	45981000	2935	2935	2935	2935	0
215	20240701	161800	45981000	2935	2935	2935	2935	0
216	20240701	161700	45981000	2935	2935	2935	2935	0
217	20240701	161600	45981000	2935	2935	2935	2935	0
218	20240701	161500	45981000	2935	2935	2935	2935	0
219	20240701	161400	45981000	2935	2935	2935	2935	0
220	20240701	161300	45981000	2935	2935	2935	2935	0
221	20240701	161200	45981000	2935	2935	2935	2935	0
222	20240701	161100	45981000	2935	2935	2935	2935	0
223	20240701	161000	45981000	2935	2935	2935	2935	0
224	20240701	160900	45981000	2935	2935	2935	2935	0
225	20240701	160800	45981000	2935	2935	2935	2935	0
226	20240701	160700	45981000	2935	2935	2935	2935	0
227	20240701	160600	45981000	2935	2935	2935	2935	0
228	20240701	160500	45981000	2935	2935	2935	2935	0
229	20240701	160400	45981000	2935	2935	2935	2935	0
230	20240701	160300	45981000	2935	2935	2935	2935	0
231	20240701	160200	45981000	2935	2935	2935	2935	0
232	20240701	160100	45981000	2935	2935	2935	2935	0
233	20240701	160000	45981000	2935	2935	2935	2935	0
234	20240701	155900	45981000	2935	2935	2935	2935	0
235	20240701	155800	45981000	2935	2935	2935	2935	0
236	20240701	155700	45981000	2935	2935	2935	2935	0
237	20240701	155600	45981000	2935	2935	2935	2935	0
238	20240701	155500	45981000	2935	2935	2935	2935	0
239	20240701	155400	45981000	2935	2935	2935	2935	0
240	20240701	155300	45981000	2935	2935	2935	2935	0
241	20240701	155200	45981000	2935	2935	2935	2935	0
242	20240701	155100	45981000	2935	2935	2935	2935	319
243	20240701	155000	45981000	2935	2935	2935	2935	0
244	20240701	154900	45981000	2935	2935	2935	2935	0
245	20240701	154800	45981000	2935	2935	2935	2935	0
246	20240701	154700	45981000	2935	2935	2935	2935	0
247	20240701	154600	45981000	2935	2935	2935	2935	0
248	20240701	154500	45981000	2935	2935	2935	2935	0
249	20240701	154400	45981000	2935	2935	2935	2935	0
250	20240701	154300	45981000	2935	2935	2935	2935	0
251	20240701	154200	45981000	2935	2935	2935	2935	0
252	20240701	154100	45981000	2935	2935	2935	2935	0
253	20240701	154000	45981000	2935	2935	2935	2935	0
254	20240701	153900	45981000	2935	2935	2935	2935	0
255	20240701	153800	45981000	2935	2935	2935	2935	0
256	20240701	153700	45981000	2935	2935	2935	2935	0
257	20240701	153600	45981000	2935	2935	2935	2935	0
258	20240701	153500	45981000	2935	2935	2935	2935	0
259	20240701	153400	45981000	2935	2935	2935	2935	0
260	20240701	153300	45981000	2935	2935	2935	2935	0
261	20240701	153200	45981000	2935	2935	2935	2935	0
262	20240701	153100	45981000	2935	2935	2935	2935	0
263	20240701	153000	45981000	2935	2935	2935	2935	319
264	20240701	152900	45044735	2935	2935	2935	2935	0
265	20240701	152800	45044735	2935	2935	2935	2935	0
266	20240701	152700	45044735	2935	2935	2935	2935	0
267	20240701	152600	45044735	2935	2935	2935	2935	0
268	20240701	152500	45044735	2935	2935	2935	2935	0
269	20240701	152400	45044735	2935	2935	2935	2935	0
270	20240701	152300	45044735	2935	2935	2935	2935	0
271	20240701	152200	45044735	2935	2935	2935	2935	0
272	20240701	152100	45044735	2935	2935	2935	2935	0
273	20240701	152000	45044735	2935	2935	2935	2935	0
274	20240701	151900	45044735	2935	2935	2935	2935	0
275	20240701	151800	45044735	2935	2935	2935	2935	1
276	20240701	151700	45041800	2925	2925	2925	2925	0
277	20240701	151600	45041800	2925	2925	2925	2925	0
278	20240701	151500	45041800	2925	2925	2925	2925	0
279	20240701	151400	45041800	2925	2935	2935	2925	492
280	20240701	151300	43602670	2935	2935	2935	2935	55
281	20240701	151200	43441245	2930	2930	2930	2930	627
282	20240701	151100	41604135	2935	2935	2935	2935	0
283	20240701	151000	41604135	2935	2935	2935	2935	1
284	20240701	150900	41601200	2935	2935	2935	2935	265
285	20240701	150800	40823425	2935	2935	2935	2935	0
286	20240701	150700	40823425	2935	2935	2935	2935	0
287	20240701	150600	40823425	2935	2935	2935	2935	1488
288	20240701	150500	36456145	2940	2940	2940	2940	0
289	20240701	150400	36456145	2940	2940	2940	2940	389
290	20240701	150300	35312485	2940	2945	2945	2940	107
291	20240701	150200	34997745	2940	2940	2940	2940	0
292	20240701	150100	34997745	2940	2940	2940	2940	0
293	20240701	150000	34997745	2940	2940	2940	2940	0
294	20240701	145900	34997745	2940	2940	2940	2940	0
295	20240701	145800	34997745	2940	2940	2940	2940	0
296	20240701	145700	34997745	2940	2940	2940	2940	0
297	20240701	145600	34997745	2940	2940	2940	2940	0
298	20240701	145500	34997745	2940	2940	2940	2940	0
299	20240701	145400	34997745	2940	2940	2940	2940	0
300	20240701	145300	34997745	2940	2950	2950	2940	650
301	20240701	145200	33084430	2950	2950	2950	2950	0
302	20240701	145100	33084430	2950	2950	2950	2950	0
303	20240701	145000	33084430	2950	2950	2950	2950	0
304	20240701	144900	33084430	2950	2950	2950	2950	0
305	20240701	144800	33084430	2950	2950	2950	2950	0
306	20240701	144700	33084430	2950	2950	2950	2950	0
307	20240701	144600	33084430	2950	2950	2950	2950	0
308	20240701	144500	33084430	2950	2950	2950	2950	0
309	20240701	144400	33084430	2950	2950	2950	2950	0
310	20240701	144300	33084430	2950	2950	2950	2950	0
311	20240701	144200	33084430	2950	2950	2950	2950	0
312	20240701	144100	33084430	2950	2950	2950	2950	0
313	20240701	144000	33084430	2950	2950	2950	2950	0
314	20240701	143900	33084430	2950	2950	2950	2950	0
315	20240701	143800	33084430	2950	2950	2950	2950	0
316	20240701	143700	33084430	2950	2950	2950	2950	0
317	20240701	143600	33084430	2950	2950	2950	2950	0
318	20240701	143500	33084430	2950	2950	2950	2950	11
319	20240701	143400	33051980	2950	2950	2950	2950	0
320	20240701	143300	33051980	2950	2950	2950	2950	20
321	20240701	143200	32992980	2950	2950	2950	2950	0
322	20240701	143100	32992980	2950	2945	2950	2945	117
323	20240701	143000	32648135	2950	2950	2950	2950	0
324	20240701	142900	32648135	2950	2950	2950	2950	0
325	20240701	142800	32648135	2950	2950	2950	2950	0
326	20240701	142700	32648135	2950	2950	2950	2950	12
327	20240701	142600	32612735	2955	2955	2955	2955	0
328	20240701	142500	32612735	2955	2955	2955	2955	0
329	20240701	142400	32612735	2955	2955	2955	2955	1
330	20240701	142300	32609780	2955	2955	2955	2955	0
331	20240701	142200	32609780	2955	2955	2955	2955	1
332	20240701	142100	32606825	2950	2950	2950	2950	0
333	20240701	142000	32606825	2950	2950	2950	2950	400
334	20240701	141900	31426825	2955	2955	2955	2955	0
335	20240701	141800	31426825	2955	2955	2955	2955	1
336	20240701	141700	31423870	2955	2955	2955	2955	0
337	20240701	141600	31423870	2955	2955	2955	2955	101
338	20240701	141500	31125415	2955	2955	2955	2955	0
339	20240701	141400	31125415	2955	2955	2955	2955	0
340	20240701	141300	31125415	2955	2955	2955	2955	0
341	20240701	141200	31125415	2955	2955	2955	2955	0
342	20240701	141100	31125415	2955	2955	2955	2955	1
343	20240701	141000	31122460	2955	2955	2955	2955	0
344	20240701	140900	31122460	2955	2955	2955	2955	0
345	20240701	140800	31122460	2955	2955	2955	2955	0
346	20240701	140700	31122460	2955	2955	2955	2955	245
347	20240701	140600	30398485	2955	2955	2955	2955	3
348	20240701	140500	30389620	2960	2960	2960	2960	0
349	20240701	140400	30389620	2960	2960	2960	2960	1
350	20240701	140300	30386660	2955	2955	2955	2955	0
351	20240701	140200	30386660	2955	2955	2955	2955	0
352	20240701	140100	30386660	2955	2955	2955	2955	0
353	20240701	140000	30386660	2955	2955	2955	2955	0
354	20240701	135900	30386660	2955	2955	2955	2955	0
355	20240701	135800	30386660	2955	2955	2955	2955	0
356	20240701	135700	30386660	2955	2965	2965	2955	171
357	20240701	135600	29881315	2975	2975	2975	2975	0
358	20240701	135500	29881315	2975	2975	2975	2975	0
359	20240701	135400	29881315	2975	2975	2975	2975	0
360	20240701	135300	29881315	2975	2975	2975	2975	0
361	20240701	135200	29881315	2975	2975	2975	2975	0
362	20240701	135100	29881315	2975	2975	2975	2975	0
363	20240701	135000	29881315	2975	2975	2975	2975	0
364	20240701	134900	29881315	2975	2975	2975	2975	10
365	20240701	134800	29851565	2975	2975	2975	2975	35
366	20240701	134700	29747440	2955	2955	2955	2955	1
367	20240701	134600	29744485	2955	2955	2955	2955	0
368	20240701	134500	29744485	2955	2955	2955	2955	0
369	20240701	134400	29744485	2955	2955	2955	2955	0
370	20240701	134300	29744485	2955	2955	2955	2955	0
371	20240701	134200	29744485	2955	2955	2955	2955	0
372	20240701	134100	29744485	2955	2955	2955	2955	0
373	20240701	134000	29744485	2955	2955	2955	2955	0
374	20240701	133900	29744485	2955	2955	2955	2955	0
375	20240701	133800	29744485	2955	2955	2955	2955	0
376	20240701	133700	29744485	2955	2960	2960	2955	300
377	20240701	133600	28857475	2960	2960	2960	2960	0
378	20240701	133500	28857475	2960	2960	2960	2960	0
379	20240701	133400	28857475	2960	2960	2960	2960	0
380	20240701	133300	28857475	2960	2960	2960	2960	0
381	20240701	133200	28857475	2960	2960	2960	2960	0
382	20240701	133100	28857475	2960	2960	2960	2960	0
383	20240701	133000	28857475	2960	2960	2960	2960	0
384	20240701	132900	28857475	2960	2960	2960	2960	0
385	20240701	132800	28857475	2960	2960	2960	2960	0
386	20240701	132700	28857475	2960	2960	2960	2960	10
387	20240701	132600	28827875	2960	2960	2960	2960	0
388	20240701	132500	28827875	2960	2960	2960	2960	0
389	20240701	132400	28827875	2960	2960	2960	2960	0
390	20240701	132300	28827875	2960	2960	2960	2960	1
391	20240701	132200	28824915	2960	2960	2960	2960	0
392	20240701	132100	28824915	2960	2960	2960	2960	0
393	20240701	132000	28824915	2960	2960	2960	2960	0
394	20240701	131900	28824915	2960	2960	2960	2960	0
395	20240701	131800	28824915	2960	2960	2960	2960	0
396	20240701	131700	28824915	2960	2960	2960	2960	80
397	20240701	131600	28588115	2960	2960	2960	2960	0
398	20240701	131500	28588115	2960	2960	2960	2960	0
399	20240701	131400	28588115	2960	2960	2960	2960	0
400	20240701	131300	28588115	2960	2960	2960	2960	54
401	20240701	131200	28428275	2955	2955	2955	2955	0
402	20240701	131100	28428275	2955	2955	2955	2955	0
403	20240701	131000	28428275	2955	2955	2955	2955	0
404	20240701	130900	28428275	2955	2955	2955	2955	0
405	20240701	130800	28428275	2955	2955	2955	2955	0
406	20240701	130700	28428275	2955	2955	2955	2955	0
407	20240701	130600	28428275	2955	2955	2955	2955	0
408	20240701	130500	28428275	2955	2955	2955	2955	0
409	20240701	130400	28428275	2955	2955	2955	2955	17
410	20240701	130300	28378040	2965	2965	2965	2965	145
411	20240701	130200	27948115	2965	2965	2965	2965	0
412	20240701	130100	27948115	2965	2965	2965	2965	0
413	20240701	130000	27948115	2965	2965	2965	2965	0
414	20240701	125900	27948115	2965	2975	2975	2965	57
415	20240701	125800	27778975	2975	2975	2975	2975	0
416	20240701	125700	27778975	2975	2975	2975	2975	0
417	20240701	125600	27778975	2975	2975	2975	2975	0
418	20240701	125500	27778975	2975	2975	2975	2975	0
419	20240701	125400	27778975	2975	2975	2975	2975	106
420	20240701	125300	27463625	2975	2975	2975	2975	0
421	20240701	125200	27463625	2975	2975	2975	2975	0
422	20240701	125100	27463625	2975	2975	2975	2975	0
423	20240701	125000	27463625	2975	2975	2975	2975	1
424	20240701	124900	27460650	2980	2980	2980	2980	40
425	20240701	124800	27341450	2980	2980	2980	2980	30
426	20240701	124700	27252050	2980	2980	2980	2980	0
427	20240701	124600	27252050	2980	2980	2980	2980	0
428	20240701	124500	27252050	2980	2980	2980	2980	0
429	20240701	124400	27252050	2980	2980	2980	2980	0
430	20240701	124300	27252050	2980	2980	2980	2980	103
431	20240701	124200	26945110	2975	2975	2975	2975	0
432	20240701	124100	26945110	2975	2975	2975	2975	0
433	20240701	124000	26945110	2975	2975	2975	2975	0
434	20240701	123900	26945110	2975	2975	2975	2975	0
435	20240701	123800	26945110	2975	2975	2975	2975	0
436	20240701	123700	26945110	2975	2975	2975	2975	0
437	20240701	123600	26945110	2975	2975	2975	2975	0
438	20240701	123500	26945110	2975	2975	2975	2975	50
439	20240701	123400	26796360	2980	2980	2980	2980	0
440	20240701	123300	26796360	2980	2980	2980	2980	0
441	20240701	123200	26796360	2980	2980	2980	2980	0
442	20240701	123100	26796360	2980	2980	2980	2980	1
443	20240701	123000	26793380	2975	2975	2975	2975	0
444	20240701	122900	26793380	2975	2975	2975	2975	81
445	20240701	122800	26552405	2975	2975	2975	2975	0
446	20240701	122700	26552405	2975	2975	2975	2975	22
447	20240701	122600	26486955	2970	2970	2970	2970	10
448	20240701	122500	26457255	2965	2960	2965	2960	72
449	20240701	122400	26244085	2965	2965	2965	2965	0
450	20240701	122300	26244085	2965	2965	2965	2965	0
451	20240701	122200	26244085	2965	2965	2965	2965	0
452	20240701	122100	26244085	2965	2965	2965	2965	0
453	20240701	122000	26244085	2965	2965	2965	2965	0
454	20240701	121900	26244085	2965	2965	2965	2965	0
455	20240701	121800	26244085	2965	2965	2965	2965	70
456	20240701	121700	26036535	2965	2965	2965	2965	64
457	20240701	121600	25846775	2965	2965	2965	2965	0
458	20240701	121500	25846775	2965	2965	2965	2965	0
459	20240701	121400	25846775	2965	2965	2965	2965	0
460	20240701	121300	25846775	2965	2965	2965	2965	0
461	20240701	121200	25846775	2965	2965	2965	2965	70
462	20240701	121100	25639225	2965	2965	2965	2965	0
463	20240701	121000	25639225	2965	2965	2965	2965	0
464	20240701	120900	25639225	2965	2965	2965	2965	0
465	20240701	120800	25639225	2965	2965	2965	2965	0
466	20240701	120700	25639225	2965	2965	2965	2965	0
467	20240701	120600	25639225	2965	2965	2965	2965	0
468	20240701	120500	25639225	2965	2965	2965	2965	0
469	20240701	120400	25639225	2965	2965	2965	2965	0
470	20240701	120300	25639225	2965	2955	2965	2955	107
471	20240701	120200	25323030	2965	2965	2965	2965	0
472	20240701	120100	25323030	2965	2965	2965	2965	0
473	20240701	120000	25323030	2965	2965	2965	2965	0
474	20240701	115900	25323030	2965	2965	2965	2965	0
475	20240701	115800	25323030	2965	2965	2965	2965	28
476	20240701	115700	25240010	2970	2970	2970	2970	0
477	20240701	115600	25240010	2970	2970	2970	2970	0
478	20240701	115500	25240010	2970	2970	2970	2970	0
479	20240701	115400	25240010	2970	2970	2970	2970	0
480	20240701	115300	25240010	2970	2970	2970	2970	0
481	20240701	115200	25240010	2970	2970	2970	2970	0
482	20240701	115100	25240010	2970	2970	2970	2970	0
483	20240701	115000	25240010	2970	2970	2970	2970	61
484	20240701	114900	25058840	2955	2955	2955	2955	0
485	20240701	114800	25058840	2955	2955	2955	2955	0
486	20240701	114700	25058840	2955	2955	2955	2955	6
487	20240701	114600	25041110	2960	2960	2960	2960	269
488	20240701	114500	24244870	2960	2965	2965	2960	172
489	20240701	114400	23735670	2965	2965	2965	2965	0
490	20240701	114300	23735670	2965	2965	2965	2965	0
491	20240701	114200	23735670	2965	2965	2965	2965	0
492	20240701	114100	23735670	2965	2965	2965	2965	0
493	20240701	114000	23735670	2965	2965	2965	2965	0
494	20240701	113900	23735670	2965	2965	2965	2965	29
495	20240701	113800	23649685	2955	2955	2955	2955	0
496	20240701	113700	23649685	2955	2955	2955	2955	0
497	20240701	113600	23649685	2955	2955	2955	2955	0
498	20240701	113500	23649685	2955	2955	2955	2955	0
499	20240701	113400	23649685	2955	2955	2955	2955	0
500	20240701	113300	23649685	2955	2955	2955	2955	0
501	20240701	113200	23649685	2955	2955	2955	2955	0
502	20240701	113100	23649685	2955	2955	2955	2955	0
503	20240701	113000	23649685	2955	2955	2955	2955	0
504	20240701	112900	23649685	2955	2955	2955	2955	0
505	20240701	112800	23649685	2955	2955	2955	2955	0
506	20240701	112700	23649685	2955	2955	2955	2955	0
507	20240701	112600	23649685	2955	2955	2955	2955	0
508	20240701	112500	23649685	2955	2955	2955	2955	0
509	20240701	112400	23649685	2955	2955	2955	2955	0
510	20240701	112300	23649685	2955	2955	2955	2955	0
511	20240701	112200	23649685	2955	2955	2955	2955	0
512	20240701	112100	23649685	2955	2955	2955	2955	0
513	20240701	112000	23649685	2955	2955	2955	2955	0
514	20240701	111900	23649685	2955	2955	2955	2955	0
515	20240701	111800	23649685	2955	2955	2955	2955	0
516	20240701	111700	23649685	2955	2955	2955	2955	7
517	20240701	111600	23629000	2950	2950	2950	2950	0
518	20240701	111500	23629000	2950	2950	2950	2950	0
519	20240701	111400	23629000	2950	2950	2950	2950	0
520	20240701	111300	23629000	2950	2950	2950	2950	0
521	20240701	111200	23629000	2950	2950	2950	2950	0
522	20240701	111100	23629000	2950	2950	2950	2950	0
523	20240701	111000	23629000	2950	2950	2950	2950	0
524	20240701	110900	23629000	2950	2950	2950	2950	0
525	20240701	110800	23629000	2950	2950	2950	2950	0
526	20240701	110700	23629000	2950	2950	2950	2950	0
527	20240701	110600	23629000	2950	2950	2950	2950	0
528	20240701	110500	23629000	2950	2950	2950	2950	0
529	20240701	110400	23629000	2950	2950	2950	2950	0
530	20240701	110300	23629000	2950	2955	2955	2950	102
531	20240701	110200	23327955	2950	2950	2950	2950	0
532	20240701	110100	23327955	2950	2975	2975	2950	2000
533	20240701	110000	17397790	2980	2980	2980	2980	3
534	20240701	105900	17388850	2975	2975	2975	2975	0
535	20240701	105800	17388850	2975	2975	2975	2975	2
536	20240701	105700	17382900	2980	2980	2980	2980	0
537	20240701	105600	17382900	2980	2980	2980	2980	0
538	20240701	105500	17382900	2980	2980	2980	2980	282
539	20240701	105400	16542540	2980	2980	2980	2980	0
540	20240701	105300	16542540	2980	2980	2980	2980	0
541	20240701	105200	16542540	2980	2980	2980	2980	117
542	20240701	105100	16193880	2980	2980	2980	2980	0
543	20240701	105000	16193880	2980	2980	2980	2980	0
544	20240701	104900	16193880	2980	2980	2980	2980	0
545	20240701	104800	16193880	2980	2980	2980	2980	0
546	20240701	104700	16193880	2980	2980	2980	2980	0
547	20240701	104600	16193880	2980	2980	2980	2980	0
548	20240701	104500	16193880	2980	2980	2980	2980	0
549	20240701	104400	16193880	2980	2980	2980	2980	0
550	20240701	104300	16193880	2980	2980	2980	2980	0
551	20240701	104200	16193880	2980	2980	2980	2980	9
552	20240701	104100	16167060	2980	2980	2980	2980	0
553	20240701	104000	16167060	2980	2980	2980	2980	0
554	20240701	103900	16167060	2980	2980	2980	2980	0
555	20240701	103800	16167060	2980	2980	2980	2980	0
556	20240701	103700	16167060	2980	2980	2980	2980	0
557	20240701	103600	16167060	2980	2980	2980	2980	0
558	20240701	103500	16167060	2980	2980	2980	2980	0
559	20240701	103400	16167060	2980	2980	2980	2980	0
560	20240701	103300	16167060	2980	2980	2980	2980	0
561	20240701	103200	16167060	2980	2980	2980	2980	0
562	20240701	103100	16167060	2980	2980	2980	2980	0
563	20240701	103000	16167060	2980	2980	2980	2980	2
564	20240701	102900	16161100	2980	2980	2980	2980	0
565	20240701	102800	16161100	2980	2980	2980	2980	0
566	20240701	102700	16161100	2980	2980	2980	2980	0
567	20240701	102600	16161100	2980	2980	2980	2980	0
568	20240701	102500	16161100	2980	2980	2980	2980	0
569	20240701	102400	16161100	2980	2980	2980	2980	0
570	20240701	102300	16161100	2980	2980	2980	2980	0
571	20240701	102200	16161100	2980	2980	2980	2980	0
572	20240701	102100	16161100	2980	2980	2980	2980	0
573	20240701	102000	16161100	2980	2980	2980	2980	0
574	20240701	101900	16161100	2980	2980	2980	2980	37
575	20240701	101800	16050840	2980	2980	2980	2980	64
576	20240701	101700	15860120	2980	2980	2980	2980	0
577	20240701	101600	15860120	2980	2980	2980	2980	0
578	20240701	101500	15860120	2980	2980	2980	2980	0
579	20240701	101400	15860120	2980	2980	2980	2980	1
580	20240701	101300	15857140	2975	2975	2975	2975	0
581	20240701	101200	15857140	2975	2975	2975	2975	0
582	20240701	101100	15857140	2975	2975	2975	2975	2
583	20240701	101000	15851190	2970	2970	2970	2970	8
584	20240701	100900	15827430	2975	2975	2975	2975	0
585	20240701	100800	15827430	2975	2975	2975	2975	0
586	20240701	100700	15827430	2975	2975	2975	2975	0
587	20240701	100600	15827430	2975	2975	2975	2975	0
588	20240701	100500	15827430	2975	2975	2975	2975	0
589	20240701	100400	15827430	2975	2975	2975	2975	0
590	20240701	100300	15827430	2975	2975	2975	2975	0
591	20240701	100200	15827430	2975	2975	2975	2975	4
592	20240701	100100	15815530	2975	2975	2975	2975	0
593	20240701	100000	15815530	2975	2975	2975	2975	1
594	20240701	095900	15812555	2975	2975	2975	2975	3
595	20240701	095800	15803630	2975	2975	2975	2975	1
596	20240701	095700	15800655	2975	2975	2975	2975	0
597	20240701	095600	15800655	2975	2975	2975	2975	2
598	20240701	095500	15794705	2975	2975	2975	2975	388
599	20240701	095400	14640405	2975	2975	2975	2975	0
600	20240701	095300	14640405	2975	2975	2975	2975	0
601	20240701	095200	14640405	2975	2975	2975	2975	0
602	20240701	095100	14640405	2975	2975	2975	2975	0
603	20240701	095000	14640405	2975	2975	2975	2975	0
604	20240701	094900	14640405	2975	2975	2975	2975	0
605	20240701	094800	14640405	2975	2975	2975	2975	182
606	20240701	094700	14098955	2975	2975	2975	2975	3
607	20240701	094600	14090030	2975	2975	2975	2975	0
608	20240701	094500	14090030	2975	2975	2975	2975	99
609	20240701	094400	13795505	2975	2975	2975	2975	0
610	20240701	094300	13795505	2975	2975	2975	2975	0
611	20240701	094200	13795505	2975	2975	2975	2975	0
612	20240701	094100	13795505	2975	2975	2975	2975	0
613	20240701	094000	13795505	2975	2975	2975	2975	40
614	20240701	093900	13676505	2975	2975	2975	2975	0
615	20240701	093800	13676505	2975	2975	2975	2975	0
616	20240701	093700	13676505	2975	2980	2980	2975	59
617	20240701	093600	13500935	2980	2980	2980	2980	1
618	20240701	093500	13497955	2980	2980	2980	2980	34
619	20240701	093400	13396635	2980	2980	2980	2980	0
620	20240701	093300	13396635	2980	2980	2980	2980	0
621	20240701	093200	13396635	2980	2980	2980	2980	7
622	20240701	093100	13375775	2980	2980	2980	2980	300
623	20240701	093000	12481775	2980	2980	2980	2980	0
624	20240701	092900	12481775	2980	2980	2980	2980	0
625	20240701	092800	12481775	2980	2980	2980	2980	0
626	20240701	092700	12481775	2980	2980	2980	2980	993
627	20240701	092600	9522635	2975	2975	2975	2975	0
628	20240701	092500	9522635	2975	2975	2975	2975	0
629	20240701	092400	9522635	2975	2975	2975	2975	0
630	20240701	092300	9522635	2975	2975	2975	2975	204
631	20240701	092200	8915735	2980	2980	2980	2980	0
632	20240701	092100	8915735	2980	2980	2980	2980	0
633	20240701	092000	8915735	2980	2980	2980	2980	400
634	20240701	091900	7723735	2975	2975	2975	2975	0
635	20240701	091800	7723735	2975	2975	2975	2975	0
636	20240701	091700	7723735	2975	2975	2975	2975	0
637	20240701	091600	7723735	2975	2975	2975	2975	0
638	20240701	091500	7723735	2975	2975	2975	2975	0
639	20240701	091400	7723735	2975	2975	2975	2975	1000
640	20240701	091300	4748735	2975	2975	2975	2975	0
641	20240701	091200	4748735	2975	2975	2975	2975	23
642	20240701	091100	4680310	2980	2980	2980	2980	41
643	20240701	091000	4558130	2980	2980	2980	2980	0
644	20240701	090900	4558130	2980	2980	2980	2980	0
645	20240701	090800	4558130	2980	2980	2980	2980	6
646	20240701	090700	4540250	2980	2980	2980	2980	101
647	20240701	090600	4239270	2980	2980	2980	2980	0
648	20240701	090500	4239270	2980	2980	2980	2980	0
649	20240701	090400	4239270	2980	2980	2980	2980	0
650	20240701	090300	4239270	2980	2980	2980	2975	693
651	20240701	090200	2177380	2980	2980	2980	2980	5
652	20240701	090100	2162480	2975	2975	2975	2975	200
653	20240701	090000	1567480	2980	2980	2980	2980	463