KissMeData/335810/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212600	102330895	4985	4985	4985	4985	343
3	20240701	212500	102330895	4985	4985	4985	4985	0
4	20240701	212400	102330895	4985	4985	4985	4985	0
5	20240701	212300	102330895	4985	4985	4985	4985	0
6	20240701	212200	102330895	4985	4985	4985	4985	0
7	20240701	212100	102330895	4985	4985	4985	4985	0
8	20240701	212000	102330895	4985	4985	4985	4985	0
9	20240701	211900	102330895	4985	4985	4985	4985	0
10	20240701	211800	102330895	4985	4985	4985	4985	0
11	20240701	211700	102330895	4985	4985	4985	4985	0
12	20240701	211600	102330895	4985	4985	4985	4985	0
13	20240701	211500	102330895	4985	4985	4985	4985	0
14	20240701	211400	102330895	4985	4985	4985	4985	0
15	20240701	211300	102330895	4985	4985	4985	4985	0
16	20240701	211200	102330895	4985	4985	4985	4985	0
17	20240701	211100	102330895	4985	4985	4985	4985	0
18	20240701	211000	102330895	4985	4985	4985	4985	0
19	20240701	210900	102330895	4985	4985	4985	4985	0
20	20240701	210800	102330895	4985	4985	4985	4985	0
21	20240701	210700	102330895	4985	4985	4985	4985	0
22	20240701	210600	102330895	4985	4985	4985	4985	0
23	20240701	210500	102330895	4985	4985	4985	4985	0
24	20240701	210400	102330895	4985	4985	4985	4985	0
25	20240701	210300	102330895	4985	4985	4985	4985	0
26	20240701	210200	102330895	4985	4985	4985	4985	0
27	20240701	210100	102330895	4985	4985	4985	4985	0
28	20240701	210000	102330895	4985	4985	4985	4985	0
29	20240701	205900	102330895	4985	4985	4985	4985	0
30	20240701	205800	102330895	4985	4985	4985	4985	0
31	20240701	205700	102330895	4985	4985	4985	4985	0
32	20240701	205600	102330895	4985	4985	4985	4985	343
33	20240701	205500	102330895	4985	4985	4985	4985	0
34	20240701	205400	102330895	4985	4985	4985	4985	0
35	20240701	205300	102330895	4985	4985	4985	4985	0
36	20240701	205200	102330895	4985	4985	4985	4985	0
37	20240701	205100	102330895	4985	4985	4985	4985	0
38	20240701	205000	102330895	4985	4985	4985	4985	0
39	20240701	204900	102330895	4985	4985	4985	4985	0
40	20240701	204800	102330895	4985	4985	4985	4985	0
41	20240701	204700	102330895	4985	4985	4985	4985	0
42	20240701	204600	102330895	4985	4985	4985	4985	0
43	20240701	204500	102330895	4985	4985	4985	4985	0
44	20240701	204400	102330895	4985	4985	4985	4985	0
45	20240701	204300	102330895	4985	4985	4985	4985	0
46	20240701	204200	102330895	4985	4985	4985	4985	0
47	20240701	204100	102330895	4985	4985	4985	4985	0
48	20240701	204000	102330895	4985	4985	4985	4985	0
49	20240701	203900	102330895	4985	4985	4985	4985	0
50	20240701	203800	102330895	4985	4985	4985	4985	0
51	20240701	203700	102330895	4985	4985	4985	4985	0
52	20240701	203600	102330895	4985	4985	4985	4985	0
53	20240701	203500	102330895	4985	4985	4985	4985	0
54	20240701	203400	102330895	4985	4985	4985	4985	0
55	20240701	203300	102330895	4985	4985	4985	4985	0
56	20240701	203200	102330895	4985	4985	4985	4985	0
57	20240701	203100	102330895	4985	4985	4985	4985	0
58	20240701	203000	102330895	4985	4985	4985	4985	0
59	20240701	202900	102330895	4985	4985	4985	4985	0
60	20240701	202800	102330895	4985	4985	4985	4985	0
61	20240701	202700	102330895	4985	4985	4985	4985	0
62	20240701	202600	102330895	4985	4985	4985	4985	343
63	20240701	202500	102330895	4985	4985	4985	4985	0
64	20240701	202400	102330895	4985	4985	4985	4985	0
65	20240701	202300	102330895	4985	4985	4985	4985	0
66	20240701	202200	102330895	4985	4985	4985	4985	0
67	20240701	202100	102330895	4985	4985	4985	4985	0
68	20240701	202000	102330895	4985	4985	4985	4985	0
69	20240701	201900	102330895	4985	4985	4985	4985	0
70	20240701	201800	102330895	4985	4985	4985	4985	0
71	20240701	201700	102330895	4985	4985	4985	4985	0
72	20240701	201600	102330895	4985	4985	4985	4985	0
73	20240701	201500	102330895	4985	4985	4985	4985	0
74	20240701	201400	102330895	4985	4985	4985	4985	0
75	20240701	201300	102330895	4985	4985	4985	4985	0
76	20240701	201200	102330895	4985	4985	4985	4985	0
77	20240701	201100	102330895	4985	4985	4985	4985	0
78	20240701	201000	102330895	4985	4985	4985	4985	0
79	20240701	200900	102330895	4985	4985	4985	4985	0
80	20240701	200800	102330895	4985	4985	4985	4985	0
81	20240701	200700	102330895	4985	4985	4985	4985	0
82	20240701	200600	102330895	4985	4985	4985	4985	0
83	20240701	200500	102330895	4985	4985	4985	4985	0
84	20240701	200400	102330895	4985	4985	4985	4985	0
85	20240701	200300	102330895	4985	4985	4985	4985	0
86	20240701	200200	102330895	4985	4985	4985	4985	0
87	20240701	200100	102330895	4985	4985	4985	4985	0
88	20240701	200000	102330895	4985	4985	4985	4985	0
89	20240701	195900	102330895	4985	4985	4985	4985	0
90	20240701	195800	102330895	4985	4985	4985	4985	0
91	20240701	195700	102330895	4985	4985	4985	4985	0
92	20240701	195600	102330895	4985	4985	4985	4985	343
93	20240701	195500	102330895	4985	4985	4985	4985	0
94	20240701	195400	102330895	4985	4985	4985	4985	0
95	20240701	195300	102330895	4985	4985	4985	4985	0
96	20240701	195200	102330895	4985	4985	4985	4985	0
97	20240701	195100	102330895	4985	4985	4985	4985	0
98	20240701	195000	102330895	4985	4985	4985	4985	0
99	20240701	194900	102330895	4985	4985	4985	4985	0
100	20240701	194800	102330895	4985	4985	4985	4985	0
101	20240701	194700	102330895	4985	4985	4985	4985	0
102	20240701	194600	102330895	4985	4985	4985	4985	0
103	20240701	194500	102330895	4985	4985	4985	4985	0
104	20240701	194400	102330895	4985	4985	4985	4985	0
105	20240701	194300	102330895	4985	4985	4985	4985	0
106	20240701	194200	102330895	4985	4985	4985	4985	0
107	20240701	194100	102330895	4985	4985	4985	4985	0
108	20240701	194000	102330895	4985	4985	4985	4985	0
109	20240701	193900	102330895	4985	4985	4985	4985	0
110	20240701	193800	102330895	4985	4985	4985	4985	0
111	20240701	193700	102330895	4985	4985	4985	4985	0
112	20240701	193600	102330895	4985	4985	4985	4985	0
113	20240701	193500	102330895	4985	4985	4985	4985	0
114	20240701	193400	102330895	4985	4985	4985	4985	0
115	20240701	193300	102330895	4985	4985	4985	4985	0
116	20240701	193200	102330895	4985	4985	4985	4985	0
117	20240701	193100	102330895	4985	4985	4985	4985	0
118	20240701	193000	102330895	4985	4985	4985	4985	0
119	20240701	192900	102330895	4985	4985	4985	4985	0
120	20240701	192800	102330895	4985	4985	4985	4985	0
121	20240701	192700	102330895	4985	4985	4985	4985	0
122	20240701	192600	102330895	4985	4985	4985	4985	343
123	20240701	192500	102330895	4985	4985	4985	4985	0
124	20240701	192400	102330895	4985	4985	4985	4985	0
125	20240701	192300	102330895	4985	4985	4985	4985	0
126	20240701	192200	102330895	4985	4985	4985	4985	0
127	20240701	192100	102330895	4985	4985	4985	4985	0
128	20240701	192000	102330895	4985	4985	4985	4985	0
129	20240701	191900	102330895	4985	4985	4985	4985	0
130	20240701	191800	102330895	4985	4985	4985	4985	0
131	20240701	191700	102330895	4985	4985	4985	4985	0
132	20240701	191600	102330895	4985	4985	4985	4985	0
133	20240701	191500	102330895	4985	4985	4985	4985	0
134	20240701	191400	102330895	4985	4985	4985	4985	0
135	20240701	191300	102330895	4985	4985	4985	4985	0
136	20240701	191200	102330895	4985	4985	4985	4985	0
137	20240701	191100	102330895	4985	4985	4985	4985	0
138	20240701	191000	102330895	4985	4985	4985	4985	0
139	20240701	190900	102330895	4985	4985	4985	4985	0
140	20240701	190800	102330895	4985	4985	4985	4985	0
141	20240701	190700	102330895	4985	4985	4985	4985	0
142	20240701	190600	102330895	4985	4985	4985	4985	0
143	20240701	190500	102330895	4985	4985	4985	4985	0
144	20240701	190400	102330895	4985	4985	4985	4985	0
145	20240701	190300	102330895	4985	4985	4985	4985	0
146	20240701	190200	102330895	4985	4985	4985	4985	0
147	20240701	190100	102330895	4985	4985	4985	4985	0
148	20240701	190000	102330895	4985	4985	4985	4985	0
149	20240701	185900	102330895	4985	4985	4985	4985	0
150	20240701	185800	102330895	4985	4985	4985	4985	0
151	20240701	185700	102330895	4985	4985	4985	4985	0
152	20240701	185600	102330895	4985	4985	4985	4985	343
153	20240701	185500	102330895	4985	4985	4985	4985	0
154	20240701	185400	102330895	4985	4985	4985	4985	0
155	20240701	185300	102330895	4985	4985	4985	4985	0
156	20240701	185200	102330895	4985	4985	4985	4985	0
157	20240701	185100	102330895	4985	4985	4985	4985	0
158	20240701	185000	102330895	4985	4985	4985	4985	0
159	20240701	184900	102330895	4985	4985	4985	4985	0
160	20240701	184800	102330895	4985	4985	4985	4985	0
161	20240701	184700	102330895	4985	4985	4985	4985	0
162	20240701	184600	102330895	4985	4985	4985	4985	0
163	20240701	184500	102330895	4985	4985	4985	4985	0
164	20240701	184400	102330895	4985	4985	4985	4985	0
165	20240701	184300	102330895	4985	4985	4985	4985	0
166	20240701	184200	102330895	4985	4985	4985	4985	0
167	20240701	184100	102330895	4985	4985	4985	4985	0
168	20240701	184000	102330895	4985	4985	4985	4985	0
169	20240701	183900	102330895	4985	4985	4985	4985	0
170	20240701	183800	102330895	4985	4985	4985	4985	0
171	20240701	183700	102330895	4985	4985	4985	4985	0
172	20240701	183600	102330895	4985	4985	4985	4985	0
173	20240701	183500	102330895	4985	4985	4985	4985	0
174	20240701	183400	102330895	4985	4985	4985	4985	0
175	20240701	183300	102330895	4985	4985	4985	4985	0
176	20240701	183200	102330895	4985	4985	4985	4985	0
177	20240701	183100	102330895	4985	4985	4985	4985	0
178	20240701	183000	102330895	4985	4985	4985	4985	0
179	20240701	182900	102330895	4985	4985	4985	4985	0
180	20240701	182800	102330895	4985	4985	4985	4985	0
181	20240701	182700	102330895	4985	4985	4985	4985	0
182	20240701	182600	102330895	4985	4985	4985	4985	343
183	20240701	182500	102330895	4985	4985	4985	4985	0
184	20240701	182400	102330895	4985	4985	4985	4985	0
185	20240701	182300	102330895	4985	4985	4985	4985	0
186	20240701	182200	102330895	4985	4985	4985	4985	0
187	20240701	182100	102330895	4985	4985	4985	4985	0
188	20240701	182000	102330895	4985	4985	4985	4985	0
189	20240701	181900	102330895	4985	4985	4985	4985	0
190	20240701	181800	102330895	4985	4985	4985	4985	0
191	20240701	181700	102330895	4985	4985	4985	4985	0
192	20240701	181600	102330895	4985	4985	4985	4985	0
193	20240701	181500	102330895	4985	4985	4985	4985	0
194	20240701	181400	102330895	4985	4985	4985	4985	0
195	20240701	181300	102330895	4985	4985	4985	4985	0
196	20240701	181200	102330895	4985	4985	4985	4985	0
197	20240701	181100	102330895	4985	4985	4985	4985	0
198	20240701	181000	102330895	4985	4985	4985	4985	0
199	20240701	180900	102330895	4985	4985	4985	4985	0
200	20240701	180800	102330895	4985	4985	4985	4985	0
201	20240701	180700	102330895	4985	4985	4985	4985	0
202	20240701	180600	102330895	4985	4985	4985	4985	0
203	20240701	180500	102330895	4985	4985	4985	4985	0
204	20240701	180400	102330895	4985	4985	4985	4985	0
205	20240701	180300	102330895	4985	4985	4985	4985	0
206	20240701	180200	102330895	4985	4985	4985	4985	0
207	20240701	180100	102330895	4985	4985	4985	4985	0
208	20240701	180000	102330895	4985	4985	4985	4985	0
209	20240701	175900	102330895	4985	4985	4985	4985	0
210	20240701	175800	102330895	4985	4985	4985	4985	0
211	20240701	175700	102330895	4985	4985	4985	4985	0
212	20240701	175600	102330895	4985	4985	4985	4985	343
213	20240701	175500	102330895	4985	4985	4985	4985	0
214	20240701	175400	102330895	4985	4985	4985	4985	0
215	20240701	175300	102330895	4985	4985	4985	4985	0
216	20240701	175200	102330895	4985	4985	4985	4985	0
217	20240701	175100	102330895	4985	4985	4985	4985	0
218	20240701	175000	102330895	4985	4985	4985	4985	0
219	20240701	174900	102330895	4985	4985	4985	4985	0
220	20240701	174800	102330895	4985	4985	4985	4985	0
221	20240701	174700	102330895	4985	4985	4985	4985	0
222	20240701	174600	102330895	4985	4985	4985	4985	0
223	20240701	174500	102330895	4985	4985	4985	4985	0
224	20240701	174400	102330895	4985	4985	4985	4985	0
225	20240701	174300	102330895	4985	4985	4985	4985	0
226	20240701	174200	102330895	4985	4985	4985	4985	0
227	20240701	174100	102330895	4985	4985	4985	4985	0
228	20240701	174000	102330895	4985	4985	4985	4985	0
229	20240701	173900	102330895	4985	4985	4985	4985	0
230	20240701	173800	102330895	4985	4985	4985	4985	0
231	20240701	173700	102330895	4985	4985	4985	4985	0
232	20240701	173600	102330895	4985	4985	4985	4985	0
233	20240701	173500	102330895	4985	4985	4985	4985	0
234	20240701	173400	102330895	4985	4985	4985	4985	0
235	20240701	173300	102330895	4985	4985	4985	4985	0
236	20240701	173200	102330895	4985	4985	4985	4985	0
237	20240701	173100	102330895	4985	4985	4985	4985	0
238	20240701	173000	102330895	4985	4985	4985	4985	0
239	20240701	172900	102330895	4985	4985	4985	4985	0
240	20240701	172800	102330895	4985	4985	4985	4985	0
241	20240701	172700	102330895	4985	4985	4985	4985	0
242	20240701	172600	102330895	4985	4985	4985	4985	343
243	20240701	172500	102330895	4985	4985	4985	4985	0
244	20240701	172400	102330895	4985	4985	4985	4985	0
245	20240701	172300	102330895	4985	4985	4985	4985	0
246	20240701	172200	102330895	4985	4985	4985	4985	0
247	20240701	172100	102330895	4985	4985	4985	4985	0
248	20240701	172000	102330895	4985	4985	4985	4985	0
249	20240701	171900	102330895	4985	4985	4985	4985	0
250	20240701	171800	102330895	4985	4985	4985	4985	0
251	20240701	171700	102330895	4985	4985	4985	4985	0
252	20240701	171600	102330895	4985	4985	4985	4985	0
253	20240701	171500	102330895	4985	4985	4985	4985	0
254	20240701	171400	102330895	4985	4985	4985	4985	0
255	20240701	171300	102330895	4985	4985	4985	4985	0
256	20240701	171200	102330895	4985	4985	4985	4985	0
257	20240701	171100	102330895	4985	4985	4985	4985	0
258	20240701	171000	102330895	4985	4985	4985	4985	0
259	20240701	170900	102330895	4985	4985	4985	4985	0
260	20240701	170800	102330895	4985	4985	4985	4985	0
261	20240701	170700	102330895	4985	4985	4985	4985	0
262	20240701	170600	102330895	4985	4985	4985	4985	0
263	20240701	170500	102330895	4985	4985	4985	4985	0
264	20240701	170400	102330895	4985	4985	4985	4985	0
265	20240701	170300	102330895	4985	4985	4985	4985	0
266	20240701	170200	102330895	4985	4985	4985	4985	0
267	20240701	170100	102330895	4985	4985	4985	4985	0
268	20240701	170000	102330895	4985	4985	4985	4985	0
269	20240701	165900	102330895	4985	4985	4985	4985	0
270	20240701	165800	102330895	4985	4985	4985	4985	0
271	20240701	165700	102330895	4985	4985	4985	4985	0
272	20240701	165600	102330895	4985	4985	4985	4985	343
273	20240701	165500	102330895	4985	4985	4985	4985	0
274	20240701	165400	102330895	4985	4985	4985	4985	0
275	20240701	165300	102330895	4985	4985	4985	4985	0
276	20240701	165200	102330895	4985	4985	4985	4985	0
277	20240701	165100	102330895	4985	4985	4985	4985	0
278	20240701	165000	102330895	4985	4985	4985	4985	0
279	20240701	164900	102330895	4985	4985	4985	4985	0
280	20240701	164800	102330895	4985	4985	4985	4985	0
281	20240701	164700	102330895	4985	4985	4985	4985	0
282	20240701	164600	102330895	4985	4985	4985	4985	0
283	20240701	164500	102330895	4985	4985	4985	4985	0
284	20240701	164400	102330895	4985	4985	4985	4985	0
285	20240701	164300	102330895	4985	4985	4985	4985	0
286	20240701	164200	102330895	4985	4985	4985	4985	0
287	20240701	164100	102330895	4985	4985	4985	4985	0
288	20240701	164000	102330895	4985	4985	4985	4985	0
289	20240701	163900	102330895	4985	4985	4985	4985	0
290	20240701	163800	102330895	4985	4985	4985	4985	0
291	20240701	163700	102330895	4985	4985	4985	4985	0
292	20240701	163600	102330895	4985	4985	4985	4985	0
293	20240701	163500	102330895	4985	4985	4985	4985	0
294	20240701	163400	102330895	4985	4985	4985	4985	0
295	20240701	163300	102330895	4985	4985	4985	4985	0
296	20240701	163200	102330895	4985	4985	4985	4985	0
297	20240701	163100	102330895	4985	4985	4985	4985	0
298	20240701	163000	102330895	4985	4985	4985	4985	0
299	20240701	162900	102330895	4985	4985	4985	4985	0
300	20240701	162800	102330895	4985	4985	4985	4985	0
301	20240701	162700	102330895	4985	4985	4985	4985	0
302	20240701	162600	102330895	4985	4985	4985	4985	343
303	20240701	162500	102330895	4985	4985	4985	4985	0
304	20240701	162400	102330895	4985	4985	4985	4985	0
305	20240701	162300	102330895	4985	4985	4985	4985	0
306	20240701	162200	102330895	4985	4985	4985	4985	0
307	20240701	162100	102330895	4985	4985	4985	4985	0
308	20240701	162000	102330895	4985	4985	4985	4985	0
309	20240701	161900	102330895	4985	4985	4985	4985	0
310	20240701	161800	102330895	4985	4985	4985	4985	0
311	20240701	161700	102330895	4985	4985	4985	4985	0
312	20240701	161600	102330895	4985	4985	4985	4985	0
313	20240701	161500	102330895	4985	4985	4985	4985	0
314	20240701	161400	102330895	4985	4985	4985	4985	0
315	20240701	161300	102330895	4985	4985	4985	4985	0
316	20240701	161200	102330895	4985	4985	4985	4985	0
317	20240701	161100	102330895	4985	4985	4985	4985	0
318	20240701	161000	102330895	4985	4985	4985	4985	0
319	20240701	160900	102330895	4985	4985	4985	4985	0
320	20240701	160800	102330895	4985	4985	4985	4985	0
321	20240701	160700	102330895	4985	4985	4985	4985	0
322	20240701	160600	102330895	4985	4985	4985	4985	0
323	20240701	160500	102330895	4985	4985	4985	4985	0
324	20240701	160400	102330895	4985	4985	4985	4985	0
325	20240701	160300	102330895	4985	4985	4985	4985	0
326	20240701	160200	102330895	4985	4985	4985	4985	0
327	20240701	160100	102330895	4985	4985	4985	4985	0
328	20240701	160000	102330895	4985	4985	4985	4985	0
329	20240701	155900	102330895	4985	4985	4985	4985	0
330	20240701	155800	102330895	4985	4985	4985	4985	0
331	20240701	155700	102330895	4985	4985	4985	4985	0
332	20240701	155600	102330895	4985	4985	4985	4985	343
333	20240701	155500	102330895	4985	4985	4985	4985	0
334	20240701	155400	102330895	4985	4985	4985	4985	0
335	20240701	155300	102330895	4985	4985	4985	4985	0
336	20240701	155200	102330895	4985	4985	4985	4985	0
337	20240701	155100	102330895	4985	4985	4985	4985	0
338	20240701	155000	102330895	4985	4985	4985	4985	0
339	20240701	154900	102330895	4985	4985	4985	4985	0
340	20240701	154800	102330895	4985	4985	4985	4985	0
341	20240701	154700	102330895	4985	4985	4985	4985	0
342	20240701	154600	102330895	4985	4985	4985	4985	0
343	20240701	154500	102330895	4985	4985	4985	4985	0
344	20240701	154400	102330895	4985	4985	4985	4985	0
345	20240701	154300	102330895	4985	4985	4985	4985	0
346	20240701	154200	102330895	4985	4985	4985	4985	0
347	20240701	154100	102330895	4985	4985	4985	4985	0
348	20240701	154000	102330895	4985	4985	4985	4985	0
349	20240701	153900	102330895	4985	4985	4985	4985	0
350	20240701	153800	102330895	4985	4985	4985	4985	0
351	20240701	153700	102330895	4985	4985	4985	4985	0
352	20240701	153600	102330895	4985	4985	4985	4985	0
353	20240701	153500	102330895	4985	4985	4985	4985	0
354	20240701	153400	102330895	4985	4985	4985	4985	0
355	20240701	153300	102330895	4985	4985	4985	4985	0
356	20240701	153200	102330895	4985	4985	4985	4985	0
357	20240701	153100	102330895	4985	4985	4985	4985	0
358	20240701	153000	102330895	4985	4985	4985	4985	343
359	20240701	152900	100621040	4985	4985	4985	4985	0
360	20240701	152800	100621040	4985	4985	4985	4985	0
361	20240701	152700	100621040	4985	4985	4985	4985	0
362	20240701	152600	100621040	4985	4985	4985	4985	0
363	20240701	152500	100621040	4985	4985	4985	4985	0
364	20240701	152400	100621040	4985	4985	4985	4985	0
365	20240701	152300	100621040	4985	4985	4985	4985	0
366	20240701	152200	100621040	4985	4985	4985	4985	0
367	20240701	152100	100621040	4985	4985	4985	4985	0
368	20240701	152000	100621040	4985	4985	4985	4985	0
369	20240701	151900	100621040	4985	4985	4985	4985	34
370	20240701	151800	100451550	4995	4995	4995	4995	0
371	20240701	151700	100451550	4995	4995	4995	4995	0
372	20240701	151600	100451550	4995	4995	4995	4995	7
373	20240701	151500	100416585	4985	4985	4985	4985	0
374	20240701	151400	100416585	4985	4985	4985	4985	0
375	20240701	151300	100416585	4985	4985	4985	4985	4
376	20240701	151200	100396645	4980	4980	4980	4980	0
377	20240701	151100	100396645	4980	4980	4980	4980	0
378	20240701	151000	100396645	4980	4980	4980	4980	0
379	20240701	150900	100396645	4980	4980	4980	4980	0
380	20240701	150800	100396645	4980	4980	4980	4980	0
381	20240701	150700	100396645	4980	4980	4980	4980	0
382	20240701	150600	100396645	4980	4980	4980	4980	0
383	20240701	150500	100396645	4980	4980	4980	4980	9
384	20240701	150400	100351825	4995	4995	4995	4995	0
385	20240701	150300	100351825	4995	4995	4995	4995	14
386	20240701	150200	100281895	4985	4985	4985	4985	41
387	20240701	150100	100077510	4980	4980	4980	4980	0
388	20240701	150000	100077510	4980	4955	4980	4955	1884
389	20240701	145900	90701955	4950	4950	4950	4950	0
390	20240701	145800	90701955	4950	4950	4950	4950	0
391	20240701	145700	90701955	4950	4950	4950	4950	0
392	20240701	145600	90701955	4950	4950	4950	4950	0
393	20240701	145500	90701955	4950	4950	4950	4950	0
394	20240701	145400	90701955	4950	4950	4950	4950	0
395	20240701	145300	90701955	4950	4950	4950	4950	0
396	20240701	145200	90701955	4950	4950	4950	4950	0
397	20240701	145100	90701955	4950	4950	4950	4950	0
398	20240701	145000	90701955	4950	4950	4950	4950	0
399	20240701	144900	90701955	4950	4950	4950	4950	0
400	20240701	144800	90701955	4950	4950	4950	4950	25
401	20240701	144700	90578205	4950	4950	4950	4950	0
402	20240701	144600	90578205	4950	4950	4950	4950	8
403	20240701	144500	90538605	4945	4945	4945	4945	0
404	20240701	144400	90538605	4945	4945	4945	4945	30
405	20240701	144300	90390255	4940	4940	4940	4940	0
406	20240701	144200	90390255	4940	4945	4945	4940	1417
407	20240701	144100	83388200	4945	4945	4945	4945	0
408	20240701	144000	83388200	4945	4945	4945	4945	0
409	20240701	143900	83388200	4945	4945	4945	4945	1
410	20240701	143800	83383255	4945	4945	4945	4945	0
411	20240701	143700	83383255	4945	4945	4945	4945	0
412	20240701	143600	83383255	4945	4945	4945	4945	0
413	20240701	143500	83383255	4945	4945	4945	4945	80
414	20240701	143400	82987655	4945	4945	4945	4945	0
415	20240701	143300	82987655	4945	4945	4945	4945	0
416	20240701	143200	82987655	4945	4945	4945	4945	0
417	20240701	143100	82987655	4945	4945	4945	4945	0
418	20240701	143000	82987655	4945	4945	4945	4945	0
419	20240701	142900	82987655	4945	4945	4945	4945	0
420	20240701	142800	82987655	4945	4945	4945	4945	0
421	20240701	142700	82987655	4945	4945	4945	4945	0
422	20240701	142600	82987655	4945	4945	4945	4945	6
423	20240701	142500	82957985	4940	4940	4940	4940	0
424	20240701	142400	82957985	4940	4940	4940	4940	0
425	20240701	142300	82957985	4940	4940	4940	4940	43
426	20240701	142200	82745565	4940	4940	4940	4940	300
427	20240701	142100	81263565	4950	4950	4950	4950	0
428	20240701	142000	81263565	4950	4950	4950	4950	0
429	20240701	141900	81263565	4950	4950	4950	4950	0
430	20240701	141800	81263565	4950	4950	4950	4950	0
431	20240701	141700	81263565	4950	4950	4950	4950	1
432	20240701	141600	81258615	4940	4940	4940	4940	1
433	20240701	141500	81253675	4955	4955	4955	4955	1
434	20240701	141400	81248720	4940	4940	4940	4940	0
435	20240701	141300	81248720	4940	4940	4940	4940	93
436	20240701	141200	80789300	4935	4935	4935	4935	0
437	20240701	141100	80789300	4935	4935	4935	4935	0
438	20240701	141000	80789300	4935	4935	4935	4935	30
439	20240701	140900	80641250	4935	4935	4935	4935	0
440	20240701	140800	80641250	4935	4935	4935	4935	0
441	20240701	140700	80641250	4935	4935	4935	4935	0
442	20240701	140600	80641250	4935	4935	4935	4935	0
443	20240701	140500	80641250	4935	4935	4935	4935	0
444	20240701	140400	80641250	4935	4935	4935	4935	0
445	20240701	140300	80641250	4935	4935	4935	4935	1
446	20240701	140200	80636315	4940	4940	4940	4940	0
447	20240701	140100	80636315	4940	4940	4940	4940	0
448	20240701	140000	80636315	4940	4940	4940	4940	0
449	20240701	135900	80636315	4940	4940	4940	4940	0
450	20240701	135800	80636315	4940	4940	4940	4940	0
451	20240701	135700	80636315	4940	4940	4940	4940	0
452	20240701	135600	80636315	4940	4940	4940	4940	0
453	20240701	135500	80636315	4940	4940	4940	4940	0
454	20240701	135400	80636315	4940	4940	4940	4940	0
455	20240701	135300	80636315	4940	4940	4940	4940	1
456	20240701	135200	80631375	4935	4935	4935	4935	0
457	20240701	135100	80631375	4935	4935	4935	4935	0
458	20240701	135000	80631375	4935	4935	4935	4935	0
459	20240701	134900	80631375	4935	4935	4935	4935	0
460	20240701	134800	80631375	4935	4935	4935	4935	0
461	20240701	134700	80631375	4935	4935	4935	4935	1
462	20240701	134600	80626440	4940	4940	4940	4940	0
463	20240701	134500	80626440	4940	4940	4940	4940	2
464	20240701	134400	80616560	4945	4945	4945	4945	0
465	20240701	134300	80616560	4945	4955	4955	4945	749
466	20240701	134200	76910395	4955	4955	4955	4955	0
467	20240701	134100	76910395	4955	4955	4955	4955	217
468	20240701	134000	75835160	4960	4960	4960	4960	0
469	20240701	133900	75835160	4960	4960	4960	4960	0
470	20240701	133800	75835160	4960	4960	4960	4960	0
471	20240701	133700	75835160	4960	4960	4960	4960	1
472	20240701	133600	75830200	4960	4960	4960	4960	0
473	20240701	133500	75830200	4960	4960	4960	4960	0
474	20240701	133400	75830200	4960	4960	4960	4960	2
475	20240701	133300	75820280	4955	4955	4955	4955	0
476	20240701	133200	75820280	4955	4955	4955	4955	1
477	20240701	133100	75815325	4960	4960	4960	4960	0
478	20240701	133000	75815325	4960	4960	4960	4960	1
479	20240701	132900	75810365	4960	4960	4960	4960	0
480	20240701	132800	75810365	4960	4960	4960	4960	0
481	20240701	132700	75810365	4960	4960	4960	4960	15
482	20240701	132600	75735965	4960	4960	4960	4960	14
483	20240701	132500	75666525	4960	4960	4960	4960	1
484	20240701	132400	75661565	4955	4950	4955	4950	119
485	20240701	132300	75071925	4945	4945	4945	4945	0
486	20240701	132200	75071925	4945	4945	4945	4945	0
487	20240701	132100	75071925	4945	4945	4945	4945	0
488	20240701	132000	75071925	4945	4945	4945	4945	0
489	20240701	131900	75071925	4945	4945	4945	4945	9
490	20240701	131800	75027420	4945	4940	4945	4940	59
491	20240701	131700	74735955	4940	4940	4940	4940	21
492	20240701	131600	74632215	4940	4940	4940	4940	0
493	20240701	131500	74632215	4940	4940	4940	4940	0
494	20240701	131400	74632215	4940	4940	4940	4940	0
495	20240701	131300	74632215	4940	4940	4940	4940	0
496	20240701	131200	74632215	4940	4940	4945	4940	3
497	20240701	131100	74617390	4940	4940	4940	4940	201
498	20240701	131000	73624450	4940	4940	4940	4940	0
499	20240701	130900	73624450	4940	4940	4940	4940	0
500	20240701	130800	73624450	4940	4940	4940	4940	0
501	20240701	130700	73624450	4940	4940	4940	4940	0
502	20240701	130600	73624450	4940	4930	4940	4930	5
503	20240701	130500	73599790	4940	4940	4940	4940	1
504	20240701	130400	73594850	4935	4935	4935	4935	52
505	20240701	130300	73338230	4935	4935	4935	4935	0
506	20240701	130200	73338230	4935	4935	4935	4935	0
507	20240701	130100	73338230	4935	4935	4935	4935	0
508	20240701	130000	73338230	4935	4935	4935	4935	0
509	20240701	125900	73338230	4935	4935	4935	4935	0
510	20240701	125800	73338230	4935	4935	4935	4935	0
511	20240701	125700	73338230	4935	4935	4935	4935	0
512	20240701	125600	73338230	4935	4935	4935	4935	0
513	20240701	125500	73338230	4935	4935	4935	4935	0
514	20240701	125400	73338230	4935	4935	4935	4935	0
515	20240701	125300	73338230	4935	4935	4935	4935	9
516	20240701	125200	73293815	4935	4935	4935	4935	0
517	20240701	125100	73293815	4935	4935	4935	4935	0
518	20240701	125000	73293815	4935	4935	4935	4935	0
519	20240701	124900	73293815	4935	4935	4935	4935	0
520	20240701	124800	73293815	4935	4935	4935	4935	0
521	20240701	124700	73293815	4935	4935	4935	4935	0
522	20240701	124600	73293815	4935	4935	4935	4935	0
523	20240701	124500	73293815	4935	4935	4935	4935	0
524	20240701	124400	73293815	4935	4935	4935	4935	2
525	20240701	124300	73283945	4930	4930	4930	4930	0
526	20240701	124200	73283945	4930	4930	4930	4930	0
527	20240701	124100	73283945	4930	4930	4930	4930	0
528	20240701	124000	73283945	4930	4930	4930	4930	2
529	20240701	123900	73274085	4930	4930	4930	4930	0
530	20240701	123800	73274085	4930	4930	4930	4930	100
531	20240701	123700	72781085	4930	4930	4930	4930	0
532	20240701	123600	72781085	4930	4930	4930	4930	0
533	20240701	123500	72781085	4930	4930	4930	4930	3
534	20240701	123400	72766295	4930	4930	4930	4930	100
535	20240701	123300	72273295	4930	4930	4930	4930	0
536	20240701	123200	72273295	4930	4930	4930	4930	0
537	20240701	123100	72273295	4930	4930	4930	4930	0
538	20240701	123000	72273295	4930	4930	4930	4930	0
539	20240701	122900	72273295	4930	4930	4930	4930	0
540	20240701	122800	72273295	4930	4930	4930	4930	0
541	20240701	122700	72273295	4930	4930	4930	4930	0
542	20240701	122600	72273295	4930	4930	4930	4930	20
543	20240701	122500	72174695	4925	4925	4925	4925	0
544	20240701	122400	72174695	4925	4925	4925	4925	0
545	20240701	122300	72174695	4925	4930	4930	4925	158
546	20240701	122200	71396525	4930	4930	4930	4930	0
547	20240701	122100	71396525	4930	4930	4930	4930	0
548	20240701	122000	71396525	4930	4930	4930	4930	4
549	20240701	121900	71376805	4925	4925	4925	4925	0
550	20240701	121800	71376805	4925	4925	4925	4925	0
551	20240701	121700	71376805	4925	4925	4925	4925	0
552	20240701	121600	71376805	4925	4925	4925	4925	0
553	20240701	121500	71376805	4925	4925	4925	4925	0
554	20240701	121400	71376805	4925	4925	4925	4925	0
555	20240701	121300	71376805	4925	4925	4925	4925	0
556	20240701	121200	71376805	4925	4930	4930	4925	3
557	20240701	121100	71362020	4945	4945	4945	4945	1
558	20240701	121000	71357075	4925	4945	4945	4925	504
559	20240701	120900	68872705	4940	4935	4940	4935	2
560	20240701	120800	68862830	4930	4930	4930	4930	1
561	20240701	120700	68857900	4935	4935	4935	4935	0
562	20240701	120600	68857900	4935	4935	4935	4935	9
563	20240701	120500	68813485	4935	4935	4935	4930	9
564	20240701	120400	68769075	4930	4930	4930	4930	0
565	20240701	120300	68769075	4930	4930	4930	4930	0
566	20240701	120200	68769075	4930	4930	4930	4930	0
567	20240701	120100	68769075	4930	4930	4930	4930	0
568	20240701	120000	68769075	4930	4930	4930	4930	0
569	20240701	115900	68769075	4930	4930	4930	4930	0
570	20240701	115800	68769075	4930	4930	4930	4930	0
571	20240701	115700	68769075	4930	4930	4930	4930	0
572	20240701	115600	68769075	4930	4930	4930	4930	0
573	20240701	115500	68769075	4930	4930	4930	4930	0
574	20240701	115400	68769075	4930	4930	4930	4930	0
575	20240701	115300	68769075	4930	4930	4930	4930	0
576	20240701	115200	68769075	4930	4930	4930	4930	0
577	20240701	115100	68769075	4930	4930	4930	4930	1
578	20240701	115000	68764145	4935	4935	4935	4935	16
579	20240701	114900	68685185	4925	4925	4925	4925	0
580	20240701	114800	68685185	4925	4925	4925	4925	0
581	20240701	114700	68685185	4925	4925	4925	4925	249
582	20240701	114600	67458860	4925	4955	4955	4925	1517
583	20240701	114500	59946475	4955	4955	4955	4955	23
584	20240701	114400	59832510	4960	4960	4960	4960	13
585	20240701	114300	59768030	4955	4960	4960	4955	26
586	20240701	114200	59639100	4960	4960	4960	4960	0
587	20240701	114100	59639100	4960	4960	4960	4960	0
588	20240701	114000	59639100	4960	4960	4960	4960	1
589	20240701	113900	59634140	4960	4960	4960	4960	0
590	20240701	113800	59634140	4960	4960	4960	4960	1
591	20240701	113700	59629180	4965	4965	4965	4965	0
592	20240701	113600	59629180	4965	4965	4965	4965	64
593	20240701	113500	59311420	4965	4965	4965	4965	0
594	20240701	113400	59311420	4965	4965	4965	4965	1
595	20240701	113300	59306455	4970	4970	4970	4970	0
596	20240701	113200	59306455	4970	4965	4970	4965	14
597	20240701	113100	59236880	4970	4970	4970	4970	0
598	20240701	113000	59236880	4970	4970	4970	4970	92
599	20240701	112900	58779640	4970	4970	4970	4970	0
600	20240701	112800	58779640	4970	4970	4970	4970	0
601	20240701	112700	58779640	4970	4970	4970	4970	1
602	20240701	112600	58774670	4975	4975	4975	4975	0
603	20240701	112500	58774670	4975	4975	4975	4975	0
604	20240701	112400	58774670	4975	4975	4975	4975	0
605	20240701	112300	58774670	4975	4975	4975	4975	0
606	20240701	112200	58774670	4975	4975	4975	4975	0
607	20240701	112100	58774670	4975	4975	4975	4975	1
608	20240701	112000	58769695	4970	4970	4970	4970	0
609	20240701	111900	58769695	4970	4970	4970	4970	200
610	20240701	111800	57775695	4970	4970	4970	4970	0
611	20240701	111700	57775695	4970	4970	4970	4970	0
612	20240701	111600	57775695	4970	4980	4980	4970	1355
613	20240701	111500	51028975	4980	4980	4980	4980	0
614	20240701	111400	51028975	4980	4980	4980	4980	1
615	20240701	111300	51023995	4985	4985	4985	4985	1
616	20240701	111200	51019010	4985	4985	4985	4985	0
617	20240701	111100	51019010	4985	4985	4985	4985	0
618	20240701	111000	51019010	4985	4985	4985	4985	0
619	20240701	110900	51019010	4985	4985	4985	4985	0
620	20240701	110800	51019010	4985	4985	4985	4985	0
621	20240701	110700	51019010	4985	4985	4985	4985	0
622	20240701	110600	51019010	4985	4985	4985	4985	0
623	20240701	110500	51019010	4985	4985	4985	4985	0
624	20240701	110400	51019010	4985	4985	4985	4985	0
625	20240701	110300	51019010	4985	4985	4985	4985	30
626	20240701	110200	50869460	4980	4980	4980	4980	0
627	20240701	110100	50869460	4980	4980	4980	4980	0
628	20240701	110000	50869460	4980	4980	4980	4980	0
629	20240701	105900	50869460	4980	4980	4980	4980	0
630	20240701	105800	50869460	4980	4980	4980	4980	0
631	20240701	105700	50869460	4980	4980	4980	4980	0
632	20240701	105600	50869460	4980	4980	4980	4980	0
633	20240701	105500	50869460	4980	4980	4980	4980	223
634	20240701	105400	49758920	4985	4985	4985	4985	0
635	20240701	105300	49758920	4985	4985	4985	4985	0
636	20240701	105200	49758920	4985	4985	4985	4985	0
637	20240701	105100	49758920	4985	4985	4985	4985	10
638	20240701	105000	49709070	4980	4980	4980	4980	1
639	20240701	104900	49704090	4980	4980	4980	4980	0
640	20240701	104800	49704090	4980	4980	4980	4980	30
641	20240701	104700	49554690	4980	4980	4980	4980	2
642	20240701	104600	49544730	4980	4980	4980	4980	0
643	20240701	104500	49544730	4980	4980	4980	4980	0
644	20240701	104400	49544730	4980	4980	4980	4980	0
645	20240701	104300	49544730	4980	4980	4980	4980	0
646	20240701	104200	49544730	4980	4980	4980	4980	11
647	20240701	104100	49489950	4980	4980	4980	4980	4
648	20240701	104000	49470030	4990	4990	4990	4990	0
649	20240701	103900	49470030	4990	4990	4990	4990	0
650	20240701	103800	49470030	4990	4990	4990	4990	200
651	20240701	103700	48472030	4985	4985	4985	4985	0
652	20240701	103600	48472030	4985	4985	4985	4985	3
653	20240701	103500	48457075	5000	5000	5000	5000	0
654	20240701	103400	48457075	5000	5000	5000	5000	0
655	20240701	103300	48457075	5000	5000	5000	5000	0
656	20240701	103200	48457075	5000	5000	5000	5000	0
657	20240701	103100	48457075	5000	5000	5000	5000	100
658	20240701	103000	47957075	5010	5010	5010	5010	0
659	20240701	102900	47957075	5010	5010	5010	5010	0
660	20240701	102800	47957075	5010	5010	5010	5010	0
661	20240701	102700	47957075	5010	5010	5010	5010	0
662	20240701	102600	47957075	5010	5010	5010	5010	196
663	20240701	102500	46975115	5010	5010	5010	5010	5
664	20240701	102400	46950065	5040	5040	5040	5040	0
665	20240701	102300	46950065	5040	5040	5040	5040	0
666	20240701	102200	46950065	5040	5010	5040	5010	547
667	20240701	102100	44200095	5000	5000	5000	5000	0
668	20240701	102000	44200095	5000	5000	5000	5000	0
669	20240701	101900	44200095	5000	4990	5000	4990	121
670	20240701	101800	43595595	4990	4985	4990	4985	76
671	20240701	101700	43216595	4985	4985	4985	4985	1
672	20240701	101600	43211610	4995	4995	4995	4995	139
673	20240701	101500	42517305	4995	4995	4995	4995	0
674	20240701	101400	42517305	4995	4995	4995	4995	143
675	20240701	101300	41803020	5000	5000	5000	5000	1
676	20240701	101200	41798020	4995	4995	4995	4995	0
677	20240701	101100	41798020	4995	4995	4995	4995	0
678	20240701	101000	41798020	4995	4995	4995	4995	1
679	20240701	100900	41793025	5000	5000	5000	5000	0
680	20240701	100800	41793025	5000	5000	5000	5000	0
681	20240701	100700	41793025	5000	5000	5000	5000	10
682	20240701	100600	41743025	4995	4995	4995	4995	0
683	20240701	100500	41743025	4995	4995	4995	4995	20
684	20240701	100400	41643125	4995	4995	4995	4995	0
685	20240701	100300	41643125	4995	4995	4995	4995	0
686	20240701	100200	41643125	4995	4995	4995	4995	0
687	20240701	100100	41643125	4995	4995	4995	4995	0
688	20240701	100000	41643125	4995	5000	5000	4995	116
689	20240701	095900	41063485	4995	4995	4995	4995	106
690	20240701	095800	40534015	5010	5010	5010	5010	0
691	20240701	095700	40534015	5010	5010	5010	5010	0
692	20240701	095600	40534015	5010	5010	5010	5010	0
693	20240701	095500	40534015	5010	4995	5010	4995	278
694	20240701	095400	39145390	5010	4995	5010	4995	151
695	20240701	095300	38388895	5010	5010	5010	5010	0
696	20240701	095200	38388895	5010	5010	5010	5010	0
697	20240701	095100	38388895	5010	5010	5010	5010	0
698	20240701	095000	38388895	5010	5010	5010	5010	1
699	20240701	094900	38383885	4995	4995	4995	4995	0
700	20240701	094800	38383885	4995	4995	4995	4995	4
701	20240701	094700	38363905	5010	5010	5010	5010	1
702	20240701	094600	38358895	5000	5000	5000	5000	0
703	20240701	094500	38358895	5000	5000	5000	5000	0
704	20240701	094400	38358895	5000	5000	5000	5000	541
705	20240701	094300	35653895	4995	4995	4995	4995	50
706	20240701	094200	35404145	5000	4995	5000	4985	762
707	20240701	094100	31597555	5000	5000	5000	5000	345
708	20240701	094000	29872555	5000	5000	5000	5000	0
709	20240701	093900	29872555	5000	4995	5000	4995	38
710	20240701	093800	29682740	4980	4990	4990	4980	304
711	20240701	093700	28167780	4995	5010	5010	4995	2024
712	20240701	093600	18048670	5010	5020	5020	5010	200
713	20240701	093500	17045530	5030	5030	5030	5030	500
714	20240701	093400	14530530	5030	5040	5040	5030	11
715	20240701	093300	14475190	5040	5040	5040	5040	1
716	20240701	093200	14470150	5030	5030	5030	5030	10
717	20240701	093100	14419850	5040	5040	5040	5040	2
718	20240701	093000	14409770	5040	5040	5040	5040	1
719	20240701	092900	14404730	5030	5030	5030	5030	69
720	20240701	092800	14057660	5050	5050	5050	5050	0
721	20240701	092700	14057660	5050	5050	5050	5050	0
722	20240701	092600	14057660	5050	5050	5050	5050	0
723	20240701	092500	14057660	5050	5040	5050	5040	2
724	20240701	092400	14047570	5030	5030	5030	5030	0
725	20240701	092300	14047570	5030	5030	5030	5030	0
726	20240701	092200	14047570	5030	5030	5030	5030	0
727	20240701	092100	14047570	5030	5030	5030	5030	1
728	20240701	092000	14042540	5030	5030	5030	5030	0
729	20240701	091900	14042540	5030	5030	5030	5030	0
730	20240701	091800	14042540	5030	5030	5030	5030	0
731	20240701	091700	14042540	5030	5040	5040	5030	222
732	20240701	091600	12924650	5050	5050	5050	5050	0
733	20240701	091500	12924650	5050	5050	5050	5050	0
734	20240701	091400	12924650	5050	5050	5050	5050	2
735	20240701	091300	12914550	5060	5050	5060	5040	307
736	20240701	091200	11366740	5050	5070	5070	5050	11
737	20240701	091100	11311170	5070	5110	5110	5070	698
738	20240701	091000	7762070	5110	5120	5120	5110	100
739	20240701	090900	7251060	5150	5150	5150	5150	0
740	20240701	090800	7251060	5150	5150	5150	5150	10
741	20240701	090700	7199560	5150	5150	5150	5150	8
742	20240701	090600	7158360	5120	5120	5120	5120	0
743	20240701	090500	7158360	5120	5120	5120	5120	206
744	20240701	090400	6103640	5120	5140	5180	5120	453
745	20240701	090300	3777110	5140	5140	5140	5140	17
746	20240701	090200	3689730	5150	5200	5200	5150	42
747	20240701	090100	3473380	5110	5100	5270	5100	119
748	20240701	090000	2866170	5100	5100	5100	5070	562