KissMeData/021820/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190900	185383400	8890	8890	8890	8890	1303
3	20240701	190800	185383400	8890	8890	8890	8890	0
4	20240701	190700	185383400	8890	8890	8890	8890	0
5	20240701	190600	185383400	8890	8890	8890	8890	0
6	20240701	190500	185383400	8890	8890	8890	8890	0
7	20240701	190400	185383400	8890	8890	8890	8890	0
8	20240701	190300	185383400	8890	8890	8890	8890	0
9	20240701	190200	185383400	8890	8890	8890	8890	0
10	20240701	190100	185383400	8890	8890	8890	8890	0
11	20240701	190000	185383400	8890	8890	8890	8890	0
12	20240701	185900	185383400	8890	8890	8890	8890	0
13	20240701	185800	185383400	8890	8890	8890	8890	0
14	20240701	185700	185383400	8890	8890	8890	8890	0
15	20240701	185600	185383400	8890	8890	8890	8890	0
16	20240701	185500	185383400	8890	8890	8890	8890	0
17	20240701	185400	185383400	8890	8890	8890	8890	0
18	20240701	185300	185383400	8890	8890	8890	8890	0
19	20240701	185200	185383400	8890	8890	8890	8890	0
20	20240701	185100	185383400	8890	8890	8890	8890	0
21	20240701	185000	185383400	8890	8890	8890	8890	0
22	20240701	184900	185383400	8890	8890	8890	8890	0
23	20240701	184800	185383400	8890	8890	8890	8890	0
24	20240701	184700	185383400	8890	8890	8890	8890	0
25	20240701	184600	185383400	8890	8890	8890	8890	0
26	20240701	184500	185383400	8890	8890	8890	8890	0
27	20240701	184400	185383400	8890	8890	8890	8890	0
28	20240701	184300	185383400	8890	8890	8890	8890	0
29	20240701	184200	185383400	8890	8890	8890	8890	0
30	20240701	184100	185383400	8890	8890	8890	8890	0
31	20240701	184000	185383400	8890	8890	8890	8890	0
32	20240701	183900	185383400	8890	8890	8890	8890	1303
33	20240701	183800	185383400	8890	8890	8890	8890	0
34	20240701	183700	185383400	8890	8890	8890	8890	0
35	20240701	183600	185383400	8890	8890	8890	8890	0
36	20240701	183500	185383400	8890	8890	8890	8890	0
37	20240701	183400	185383400	8890	8890	8890	8890	0
38	20240701	183300	185383400	8890	8890	8890	8890	0
39	20240701	183200	185383400	8890	8890	8890	8890	0
40	20240701	183100	185383400	8890	8890	8890	8890	0
41	20240701	183000	185383400	8890	8890	8890	8890	0
42	20240701	182900	185383400	8890	8890	8890	8890	0
43	20240701	182800	185383400	8890	8890	8890	8890	0
44	20240701	182700	185383400	8890	8890	8890	8890	0
45	20240701	182600	185383400	8890	8890	8890	8890	0
46	20240701	182500	185383400	8890	8890	8890	8890	0
47	20240701	182400	185383400	8890	8890	8890	8890	0
48	20240701	182300	185383400	8890	8890	8890	8890	0
49	20240701	182200	185383400	8890	8890	8890	8890	0
50	20240701	182100	185383400	8890	8890	8890	8890	0
51	20240701	182000	185383400	8890	8890	8890	8890	0
52	20240701	181900	185383400	8890	8890	8890	8890	0
53	20240701	181800	185383400	8890	8890	8890	8890	0
54	20240701	181700	185383400	8890	8890	8890	8890	0
55	20240701	181600	185383400	8890	8890	8890	8890	0
56	20240701	181500	185383400	8890	8890	8890	8890	0
57	20240701	181400	185383400	8890	8890	8890	8890	0
58	20240701	181300	185383400	8890	8890	8890	8890	0
59	20240701	181200	185383400	8890	8890	8890	8890	0
60	20240701	181100	185383400	8890	8890	8890	8890	0
61	20240701	181000	185383400	8890	8890	8890	8890	0
62	20240701	180900	185383400	8890	8890	8890	8890	1303
63	20240701	180800	185383400	8890	8890	8890	8890	0
64	20240701	180700	185383400	8890	8890	8890	8890	0
65	20240701	180600	185383400	8890	8890	8890	8890	0
66	20240701	180500	185383400	8890	8890	8890	8890	0
67	20240701	180400	185383400	8890	8890	8890	8890	0
68	20240701	180300	185383400	8890	8890	8890	8890	0
69	20240701	180200	185383400	8890	8890	8890	8890	0
70	20240701	180100	185383400	8890	8890	8890	8890	0
71	20240701	180000	185383400	8890	8890	8890	8890	0
72	20240701	175900	185383400	8890	8890	8890	8890	0
73	20240701	175800	185383400	8890	8890	8890	8890	0
74	20240701	175700	185383400	8890	8890	8890	8890	0
75	20240701	175600	185383400	8890	8890	8890	8890	0
76	20240701	175500	185383400	8890	8890	8890	8890	0
77	20240701	175400	185383400	8890	8890	8890	8890	0
78	20240701	175300	185383400	8890	8890	8890	8890	0
79	20240701	175200	185383400	8890	8890	8890	8890	0
80	20240701	175100	185383400	8890	8890	8890	8890	0
81	20240701	175000	185383400	8890	8890	8890	8890	0
82	20240701	174900	185383400	8890	8890	8890	8890	0
83	20240701	174800	185383400	8890	8890	8890	8890	0
84	20240701	174700	185383400	8890	8890	8890	8890	0
85	20240701	174600	185383400	8890	8890	8890	8890	0
86	20240701	174500	185383400	8890	8890	8890	8890	0
87	20240701	174400	185383400	8890	8890	8890	8890	0
88	20240701	174300	185383400	8890	8890	8890	8890	0
89	20240701	174200	185383400	8890	8890	8890	8890	0
90	20240701	174100	185383400	8890	8890	8890	8890	0
91	20240701	174000	185383400	8890	8890	8890	8890	0
92	20240701	173900	185383400	8890	8890	8890	8890	1303
93	20240701	173800	185383400	8890	8890	8890	8890	0
94	20240701	173700	185383400	8890	8890	8890	8890	0
95	20240701	173600	185383400	8890	8890	8890	8890	0
96	20240701	173500	185383400	8890	8890	8890	8890	0
97	20240701	173400	185383400	8890	8890	8890	8890	0
98	20240701	173300	185383400	8890	8890	8890	8890	0
99	20240701	173200	185383400	8890	8890	8890	8890	0
100	20240701	173100	185383400	8890	8890	8890	8890	0
101	20240701	173000	185383400	8890	8890	8890	8890	0
102	20240701	172900	185383400	8890	8890	8890	8890	0
103	20240701	172800	185383400	8890	8890	8890	8890	0
104	20240701	172700	185383400	8890	8890	8890	8890	0
105	20240701	172600	185383400	8890	8890	8890	8890	0
106	20240701	172500	185383400	8890	8890	8890	8890	0
107	20240701	172400	185383400	8890	8890	8890	8890	0
108	20240701	172300	185383400	8890	8890	8890	8890	0
109	20240701	172200	185383400	8890	8890	8890	8890	0
110	20240701	172100	185383400	8890	8890	8890	8890	0
111	20240701	172000	185383400	8890	8890	8890	8890	0
112	20240701	171900	185383400	8890	8890	8890	8890	0
113	20240701	171800	185383400	8890	8890	8890	8890	0
114	20240701	171700	185383400	8890	8890	8890	8890	0
115	20240701	171600	185383400	8890	8890	8890	8890	0
116	20240701	171500	185383400	8890	8890	8890	8890	0
117	20240701	171400	185383400	8890	8890	8890	8890	0
118	20240701	171300	185383400	8890	8890	8890	8890	0
119	20240701	171200	185383400	8890	8890	8890	8890	0
120	20240701	171100	185383400	8890	8890	8890	8890	0
121	20240701	171000	185383400	8890	8890	8890	8890	0
122	20240701	170900	185383400	8890	8890	8890	8890	1303
123	20240701	170800	185383400	8890	8890	8890	8890	0
124	20240701	170700	185383400	8890	8890	8890	8890	0
125	20240701	170600	185383400	8890	8890	8890	8890	0
126	20240701	170500	185383400	8890	8890	8890	8890	0
127	20240701	170400	185383400	8890	8890	8890	8890	0
128	20240701	170300	185383400	8890	8890	8890	8890	0
129	20240701	170200	185383400	8890	8890	8890	8890	0
130	20240701	170100	185383400	8890	8890	8890	8890	0
131	20240701	170000	185383400	8890	8890	8890	8890	0
132	20240701	165900	185383400	8890	8890	8890	8890	0
133	20240701	165800	185383400	8890	8890	8890	8890	0
134	20240701	165700	185383400	8890	8890	8890	8890	0
135	20240701	165600	185383400	8890	8890	8890	8890	0
136	20240701	165500	185383400	8890	8890	8890	8890	0
137	20240701	165400	185383400	8890	8890	8890	8890	0
138	20240701	165300	185383400	8890	8890	8890	8890	0
139	20240701	165200	185383400	8890	8890	8890	8890	0
140	20240701	165100	185383400	8890	8890	8890	8890	0
141	20240701	165000	185383400	8890	8890	8890	8890	0
142	20240701	164900	185383400	8890	8890	8890	8890	0
143	20240701	164800	185383400	8890	8890	8890	8890	0
144	20240701	164700	185383400	8890	8890	8890	8890	0
145	20240701	164600	185383400	8890	8890	8890	8890	0
146	20240701	164500	185383400	8890	8890	8890	8890	0
147	20240701	164400	185383400	8890	8890	8890	8890	0
148	20240701	164300	185383400	8890	8890	8890	8890	0
149	20240701	164200	185383400	8890	8890	8890	8890	0
150	20240701	164100	185383400	8890	8890	8890	8890	0
151	20240701	164000	185383400	8890	8890	8890	8890	0
152	20240701	163900	185383400	8890	8890	8890	8890	1303
153	20240701	163800	185383400	8890	8890	8890	8890	0
154	20240701	163700	185383400	8890	8890	8890	8890	0
155	20240701	163600	185383400	8890	8890	8890	8890	0
156	20240701	163500	185383400	8890	8890	8890	8890	0
157	20240701	163400	185383400	8890	8890	8890	8890	0
158	20240701	163300	185383400	8890	8890	8890	8890	0
159	20240701	163200	185383400	8890	8890	8890	8890	0
160	20240701	163100	185383400	8890	8890	8890	8890	0
161	20240701	163000	185383400	8890	8890	8890	8890	0
162	20240701	162900	185383400	8890	8890	8890	8890	0
163	20240701	162800	185383400	8890	8890	8890	8890	0
164	20240701	162700	185383400	8890	8890	8890	8890	0
165	20240701	162600	185383400	8890	8890	8890	8890	0
166	20240701	162500	185383400	8890	8890	8890	8890	0
167	20240701	162400	185383400	8890	8890	8890	8890	0
168	20240701	162300	185383400	8890	8890	8890	8890	0
169	20240701	162200	185383400	8890	8890	8890	8890	0
170	20240701	162100	185383400	8890	8890	8890	8890	0
171	20240701	162000	185383400	8890	8890	8890	8890	0
172	20240701	161900	185383400	8890	8890	8890	8890	0
173	20240701	161800	185383400	8890	8890	8890	8890	0
174	20240701	161700	185383400	8890	8890	8890	8890	0
175	20240701	161600	185383400	8890	8890	8890	8890	0
176	20240701	161500	185383400	8890	8890	8890	8890	0
177	20240701	161400	185383400	8890	8890	8890	8890	0
178	20240701	161300	185383400	8890	8890	8890	8890	0
179	20240701	161200	185383400	8890	8890	8890	8890	0
180	20240701	161100	185383400	8890	8890	8890	8890	0
181	20240701	161000	185383400	8890	8890	8890	8890	0
182	20240701	160900	185383400	8890	8890	8890	8890	1303
183	20240701	160800	185383400	8890	8890	8890	8890	0
184	20240701	160700	185383400	8890	8890	8890	8890	0
185	20240701	160600	185383400	8890	8890	8890	8890	0
186	20240701	160500	185383400	8890	8890	8890	8890	0
187	20240701	160400	185383400	8890	8890	8890	8890	0
188	20240701	160300	185383400	8890	8890	8890	8890	0
189	20240701	160200	185383400	8890	8890	8890	8890	0
190	20240701	160100	185383400	8890	8890	8890	8890	0
191	20240701	160000	185383400	8890	8890	8890	8890	0
192	20240701	155900	185383400	8890	8890	8890	8890	0
193	20240701	155800	185383400	8890	8890	8890	8890	0
194	20240701	155700	185383400	8890	8890	8890	8890	0
195	20240701	155600	185383400	8890	8890	8890	8890	0
196	20240701	155500	185383400	8890	8890	8890	8890	0
197	20240701	155400	185383400	8890	8890	8890	8890	0
198	20240701	155300	185383400	8890	8890	8890	8890	0
199	20240701	155200	185383400	8890	8890	8890	8890	0
200	20240701	155100	185383400	8890	8890	8890	8890	0
201	20240701	155000	185383400	8890	8890	8890	8890	0
202	20240701	154900	185383400	8890	8890	8890	8890	0
203	20240701	154800	185383400	8890	8890	8890	8890	0
204	20240701	154700	185383400	8890	8890	8890	8890	0
205	20240701	154600	185383400	8890	8890	8890	8890	0
206	20240701	154500	185383400	8890	8890	8890	8890	0
207	20240701	154400	185383400	8890	8890	8890	8890	0
208	20240701	154300	185383400	8890	8890	8890	8890	0
209	20240701	154200	185383400	8890	8890	8890	8890	0
210	20240701	154100	185383400	8890	8890	8890	8890	0
211	20240701	154000	185383400	8890	8890	8890	8890	0
212	20240701	153900	185383400	8890	8890	8890	8890	1303
213	20240701	153800	185383400	8890	8890	8890	8890	0
214	20240701	153700	185383400	8890	8890	8890	8890	0
215	20240701	153600	185383400	8890	8890	8890	8890	0
216	20240701	153500	185383400	8890	8890	8890	8890	0
217	20240701	153400	185383400	8890	8890	8890	8890	0
218	20240701	153300	185383400	8890	8890	8890	8890	0
219	20240701	153200	185383400	8890	8890	8890	8890	0
220	20240701	153100	185383400	8890	8890	8890	8890	0
221	20240701	153000	185383400	8890	8890	8890	8890	1303
222	20240701	152900	173799730	8890	8890	8890	8890	0
223	20240701	152800	173799730	8890	8890	8890	8890	0
224	20240701	152700	173799730	8890	8890	8890	8890	0
225	20240701	152600	173799730	8890	8890	8890	8890	0
226	20240701	152500	173799730	8890	8890	8890	8890	0
227	20240701	152400	173799730	8890	8890	8890	8890	0
228	20240701	152300	173799730	8890	8890	8890	8890	0
229	20240701	152200	173799730	8890	8890	8890	8890	0
230	20240701	152100	173799730	8890	8890	8890	8890	0
231	20240701	152000	173799730	8890	8890	8890	8890	0
232	20240701	151900	173799730	8890	8890	8890	8890	21
233	20240701	151800	173613040	8900	8900	8900	8900	0
234	20240701	151700	173613040	8900	8900	8900	8900	0
235	20240701	151600	173613040	8900	8900	8900	8900	1031
236	20240701	151500	164437140	8900	8900	8900	8880	132
237	20240701	151400	163264880	8900	8900	8900	8900	5
238	20240701	151300	163220380	8900	8960	8960	8900	4193
239	20240701	151200	125819230	8960	8960	8960	8960	0
240	20240701	151100	125819230	8960	8960	8960	8960	40
241	20240701	151000	125460830	8960	8960	8960	8960	0
242	20240701	150900	125460830	8960	8960	8960	8960	0
243	20240701	150800	125460830	8960	8960	8960	8960	0
244	20240701	150700	125460830	8960	8960	8960	8960	40
245	20240701	150600	125102430	8980	8980	8980	8980	0
246	20240701	150500	125102430	8980	8980	8980	8980	0
247	20240701	150400	125102430	8980	8980	8980	8980	0
248	20240701	150300	125102430	8980	8980	8980	8980	0
249	20240701	150200	125102430	8980	8980	8980	8980	0
250	20240701	150100	125102430	8980	8980	8980	8980	0
251	20240701	150000	125102430	8980	8980	8980	8980	0
252	20240701	145900	125102430	8980	8980	8980	8980	0
253	20240701	145800	125102430	8980	8980	8980	8980	0
254	20240701	145700	125102430	8980	8980	8980	8980	0
255	20240701	145600	125102430	8980	8980	8980	8980	1
256	20240701	145500	125093450	8960	8960	8960	8960	0
257	20240701	145400	125093450	8960	8960	8960	8960	3
258	20240701	145300	125066570	8970	8970	8970	8970	0
259	20240701	145200	125066570	8970	8970	8970	8970	10
260	20240701	145100	124976870	8960	8960	8960	8960	1
261	20240701	145000	124967910	8960	8960	8960	8960	0
262	20240701	144900	124967910	8960	8960	8960	8960	10
263	20240701	144800	124878310	8940	8940	8940	8940	0
264	20240701	144700	124878310	8940	8940	8940	8940	0
265	20240701	144600	124878310	8940	8940	8940	8940	0
266	20240701	144500	124878310	8940	8940	8940	8940	233
267	20240701	144400	122795290	8940	8940	8940	8940	0
268	20240701	144300	122795290	8940	8940	8940	8940	1
269	20240701	144200	122786350	8920	8940	8940	8920	4001
270	20240701	144100	87079050	8960	8960	8960	8960	6
271	20240701	144000	87025290	9000	9000	9000	9000	0
272	20240701	143900	87025290	9000	9000	9000	9000	0
273	20240701	143800	87025290	9000	9000	9000	9000	0
274	20240701	143700	87025290	9000	9000	9000	9000	0
275	20240701	143600	87025290	9000	9000	9000	9000	0
276	20240701	143500	87025290	9000	9000	9000	9000	0
277	20240701	143400	87025290	9000	9000	9000	9000	0
278	20240701	143300	87025290	9000	9000	9000	9000	0
279	20240701	143200	87025290	9000	9000	9000	9000	0
280	20240701	143100	87025290	9000	9000	9000	9000	1
281	20240701	143000	87016290	8920	8920	8920	8920	0
282	20240701	142900	87016290	8920	8920	8920	8920	0
283	20240701	142800	87016290	8920	8920	8920	8920	0
284	20240701	142700	87016290	8920	8970	8970	8920	3000
285	20240701	142600	60221900	8970	8970	8970	8970	0
286	20240701	142500	60221900	8970	9000	9000	8970	1001
287	20240701	142400	51235190	8990	8990	8990	8990	0
288	20240701	142300	51235190	8990	9040	9040	8990	2153
289	20240701	142200	31812540	9040	9040	9040	9040	0
290	20240701	142100	31812540	9040	9040	9040	9040	0
291	20240701	142000	31812540	9040	9040	9040	9040	0
292	20240701	141900	31812540	9040	9040	9040	9040	0
293	20240701	141800	31812540	9040	9040	9040	9040	0
294	20240701	141700	31812540	9040	9040	9040	9040	0
295	20240701	141600	31812540	9040	9040	9040	9040	10
296	20240701	141500	31722140	9060	9060	9060	9060	0
297	20240701	141400	31722140	9060	9060	9060	9060	0
298	20240701	141300	31722140	9060	9060	9060	9060	0
299	20240701	141200	31722140	9060	9060	9060	9060	0
300	20240701	141100	31722140	9060	9060	9060	9060	0
301	20240701	141000	31722140	9060	9060	9060	9060	0
302	20240701	140900	31722140	9060	9060	9060	9060	0
303	20240701	140800	31722140	9060	9060	9060	9060	0
304	20240701	140700	31722140	9060	9060	9060	9060	1
305	20240701	140600	31713080	9040	9040	9040	9040	0
306	20240701	140500	31713080	9040	9040	9040	9040	0
307	20240701	140400	31713080	9040	9040	9040	9040	0
308	20240701	140300	31713080	9040	9040	9040	9040	0
309	20240701	140200	31713080	9040	9040	9040	9040	0
310	20240701	140100	31713080	9040	9040	9040	9040	0
311	20240701	140000	31713080	9040	9040	9040	9040	0
312	20240701	135900	31713080	9040	9040	9040	9040	0
313	20240701	135800	31713080	9040	9040	9040	9040	0
314	20240701	135700	31713080	9040	9040	9040	9040	0
315	20240701	135600	31713080	9040	9040	9040	9040	0
316	20240701	135500	31713080	9040	9040	9040	9040	0
317	20240701	135400	31713080	9040	9040	9040	9040	0
318	20240701	135300	31713080	9040	9040	9040	9040	0
319	20240701	135200	31713080	9040	9040	9040	9040	0
320	20240701	135100	31713080	9040	9040	9040	9040	0
321	20240701	135000	31713080	9040	9040	9040	9040	0
322	20240701	134900	31713080	9040	9040	9040	9040	0
323	20240701	134800	31713080	9040	9040	9040	9040	0
324	20240701	134700	31713080	9040	9020	9040	9020	135
325	20240701	134600	30493300	9000	9000	9000	9000	0
326	20240701	134500	30493300	9000	9000	9000	9000	0
327	20240701	134400	30493300	9000	9000	9000	9000	0
328	20240701	134300	30493300	9000	9000	9000	9000	0
329	20240701	134200	30493300	9000	9000	9000	9000	0
330	20240701	134100	30493300	9000	9000	9000	9000	0
331	20240701	134000	30493300	9000	9000	9000	9000	0
332	20240701	133900	30493300	9000	9000	9000	9000	0
333	20240701	133800	30493300	9000	9000	9000	9000	0
334	20240701	133700	30493300	9000	9000	9000	9000	0
335	20240701	133600	30493300	9000	9000	9000	9000	0
336	20240701	133500	30493300	9000	9000	9000	9000	0
337	20240701	133400	30493300	9000	9000	9000	9000	0
338	20240701	133300	30493300	9000	9000	9000	9000	223
339	20240701	133200	28486300	9000	9000	9000	9000	0
340	20240701	133100	28486300	9000	9000	9000	9000	0
341	20240701	133000	28486300	9000	9000	9000	9000	0
342	20240701	132900	28486300	9000	9000	9000	9000	0
343	20240701	132800	28486300	9000	9000	9000	9000	0
344	20240701	132700	28486300	9000	9000	9000	9000	0
345	20240701	132600	28486300	9000	9000	9000	9000	0
346	20240701	132500	28486300	9000	9000	9000	9000	1
347	20240701	132400	28477300	8990	8990	8990	8990	0
348	20240701	132300	28477300	8990	8990	8990	8990	0
349	20240701	132200	28477300	8990	8990	8990	8990	0
350	20240701	132100	28477300	8990	8990	8990	8990	0
351	20240701	132000	28477300	8990	8990	8990	8990	0
352	20240701	131900	28477300	8990	8990	8990	8990	0
353	20240701	131800	28477300	8990	8990	8990	8990	0
354	20240701	131700	28477300	8990	8990	8990	8990	0
355	20240701	131600	28477300	8990	8990	8990	8990	0
356	20240701	131500	28477300	8990	8990	8990	8990	0
357	20240701	131400	28477300	8990	8990	8990	8990	0
358	20240701	131300	28477300	8990	8990	8990	8990	0
359	20240701	131200	28477300	8990	8990	8990	8990	10
360	20240701	131100	28387400	9000	9000	9000	9000	0
361	20240701	131000	28387400	9000	9000	9000	9000	0
362	20240701	130900	28387400	9000	9000	9000	9000	0
363	20240701	130800	28387400	9000	9000	9000	9000	0
364	20240701	130700	28387400	9000	9000	9000	9000	0
365	20240701	130600	28387400	9000	9000	9000	9000	0
366	20240701	130500	28387400	9000	9000	9000	9000	0
367	20240701	130400	28387400	9000	9000	9000	9000	0
368	20240701	130300	28387400	9000	9000	9000	9000	0
369	20240701	130200	28387400	9000	9000	9000	9000	0
370	20240701	130100	28387400	9000	9000	9000	9000	0
371	20240701	130000	28387400	9000	9000	9000	9000	0
372	20240701	125900	28387400	9000	9000	9000	9000	0
373	20240701	125800	28387400	9000	9000	9000	9000	0
374	20240701	125700	28387400	9000	9000	9000	9000	0
375	20240701	125600	28387400	9000	9000	9000	9000	0
376	20240701	125500	28387400	9000	9000	9000	9000	0
377	20240701	125400	28387400	9000	9000	9000	9000	0
378	20240701	125300	28387400	9000	9000	9000	9000	0
379	20240701	125200	28387400	9000	9000	9000	9000	0
380	20240701	125100	28387400	9000	9000	9000	9000	0
381	20240701	125000	28387400	9000	9000	9000	9000	0
382	20240701	124900	28387400	9000	9000	9000	9000	0
383	20240701	124800	28387400	9000	9000	9000	9000	0
384	20240701	124700	28387400	9000	9000	9000	9000	0
385	20240701	124600	28387400	9000	9000	9000	9000	0
386	20240701	124500	28387400	9000	9000	9000	9000	0
387	20240701	124400	28387400	9000	9000	9000	9000	0
388	20240701	124300	28387400	9000	9000	9000	9000	0
389	20240701	124200	28387400	9000	8970	9000	8970	20
390	20240701	124100	28207460	9000	9000	9000	9000	0
391	20240701	124000	28207460	9000	9000	9000	9000	0
392	20240701	123900	28207460	9000	9000	9000	9000	0
393	20240701	123800	28207460	9000	9000	9000	9000	0
394	20240701	123700	28207460	9000	9000	9000	9000	0
395	20240701	123600	28207460	9000	9000	9000	9000	0
396	20240701	123500	28207460	9000	9000	9000	9000	0
397	20240701	123400	28207460	9000	9000	9000	9000	0
398	20240701	123300	28207460	9000	9000	9000	9000	0
399	20240701	123200	28207460	9000	9000	9000	9000	0
400	20240701	123100	28207460	9000	9000	9000	9000	0
401	20240701	123000	28207460	9000	9000	9000	9000	0
402	20240701	122900	28207460	9000	9000	9000	9000	0
403	20240701	122800	28207460	9000	9000	9000	9000	0
404	20240701	122700	28207460	9000	9000	9000	9000	0
405	20240701	122600	28207460	9000	9000	9000	9000	0
406	20240701	122500	28207460	9000	9000	9000	9000	0
407	20240701	122400	28207460	9000	8950	9000	8950	51
408	20240701	122300	27750960	8950	8950	8950	8950	0
409	20240701	122200	27750960	8950	8950	8950	8950	0
410	20240701	122100	27750960	8950	8950	8950	8950	1
411	20240701	122000	27742010	8920	8960	8960	8920	155
412	20240701	121900	26355710	8970	8970	8970	8970	224
413	20240701	121800	24346430	8980	8980	8980	8980	0
414	20240701	121700	24346430	8980	8980	8980	8980	104
415	20240701	121600	23412510	8990	8990	8990	8990	219
416	20240701	121500	21443700	9000	8990	9000	8990	6
417	20240701	121400	21389750	9000	9000	9000	9000	0
418	20240701	121300	21389750	9000	9000	9000	9000	0
419	20240701	121200	21389750	9000	9000	9000	9000	0
420	20240701	121100	21389750	9000	9000	9000	9000	0
421	20240701	121000	21389750	9000	9000	9000	9000	0
422	20240701	120900	21389750	9000	9000	9000	9000	0
423	20240701	120800	21389750	9000	9000	9000	9000	0
424	20240701	120700	21389750	9000	9000	9000	9000	0
425	20240701	120600	21389750	9000	9000	9000	9000	0
426	20240701	120500	21389750	9000	9000	9000	9000	0
427	20240701	120400	21389750	9000	9010	9010	9000	361
428	20240701	120300	18139810	9010	9010	9010	9010	0
429	20240701	120200	18139810	9010	9010	9010	9010	0
430	20240701	120100	18139810	9010	9010	9010	9010	10
431	20240701	120000	18049710	9020	9020	9020	9020	0
432	20240701	115900	18049710	9020	9020	9020	9020	0
433	20240701	115800	18049710	9020	9020	9020	9020	0
434	20240701	115700	18049710	9020	9020	9020	9020	0
435	20240701	115600	18049710	9020	9020	9020	9020	0
436	20240701	115500	18049710	9020	9020	9020	9020	0
437	20240701	115400	18049710	9020	9020	9020	9020	0
438	20240701	115300	18049710	9020	9020	9020	9020	10
439	20240701	115200	17959510	9010	9010	9010	9010	0
440	20240701	115100	17959510	9010	9010	9010	9010	0
441	20240701	115000	17959510	9010	9010	9010	9010	0
442	20240701	114900	17959510	9010	9010	9010	9010	0
443	20240701	114800	17959510	9010	9010	9010	9010	0
444	20240701	114700	17959510	9010	9010	9010	9010	0
445	20240701	114600	17959510	9010	9010	9010	9010	0
446	20240701	114500	17959510	9010	9010	9010	9010	0
447	20240701	114400	17959510	9010	9010	9010	9010	0
448	20240701	114300	17959510	9010	9010	9010	9010	0
449	20240701	114200	17959510	9010	9010	9010	9010	0
450	20240701	114100	17959510	9010	9010	9010	9010	0
451	20240701	114000	17959510	9010	9010	9010	9010	0
452	20240701	113900	17959510	9010	9010	9010	9010	0
453	20240701	113800	17959510	9010	9010	9010	9010	0
454	20240701	113700	17959510	9010	9010	9010	9010	0
455	20240701	113600	17959510	9010	9010	9010	9010	0
456	20240701	113500	17959510	9010	9010	9010	9010	0
457	20240701	113400	17959510	9010	9010	9010	9010	0
458	20240701	113300	17959510	9010	9010	9010	9010	0
459	20240701	113200	17959510	9010	9010	9010	9010	0
460	20240701	113100	17959510	9010	9010	9010	9010	0
461	20240701	113000	17959510	9010	9010	9010	9010	0
462	20240701	112900	17959510	9010	9010	9010	9010	0
463	20240701	112800	17959510	9010	9010	9010	9010	0
464	20240701	112700	17959510	9010	9010	9010	9010	0
465	20240701	112600	17959510	9010	9010	9010	9010	0
466	20240701	112500	17959510	9010	9010	9010	9010	4
467	20240701	112400	17923470	9010	9010	9010	9010	0
468	20240701	112300	17923470	9010	9010	9010	9010	0
469	20240701	112200	17923470	9010	9010	9010	9010	0
470	20240701	112100	17923470	9010	9010	9010	9010	0
471	20240701	112000	17923470	9010	9010	9010	9010	0
472	20240701	111900	17923470	9010	9010	9010	9010	0
473	20240701	111800	17923470	9010	9010	9010	9010	0
474	20240701	111700	17923470	9010	9010	9010	9010	0
475	20240701	111600	17923470	9010	9010	9010	9010	0
476	20240701	111500	17923470	9010	9010	9010	9010	0
477	20240701	111400	17923470	9010	9010	9010	9010	0
478	20240701	111300	17923470	9010	9010	9010	9010	0
479	20240701	111200	17923470	9010	9010	9010	9010	0
480	20240701	111100	17923470	9010	9010	9010	9010	0
481	20240701	111000	17923470	9010	9010	9010	9010	0
482	20240701	110900	17923470	9010	9010	9010	9010	1
483	20240701	110800	17914460	9010	9010	9010	9010	0
484	20240701	110700	17914460	9010	9010	9010	9010	0
485	20240701	110600	17914460	9010	9010	9010	9010	0
486	20240701	110500	17914460	9010	9010	9010	9010	0
487	20240701	110400	17914460	9010	9010	9010	9010	0
488	20240701	110300	17914460	9010	9010	9010	9010	0
489	20240701	110200	17914460	9010	9010	9010	9010	0
490	20240701	110100	17914460	9010	9010	9010	9010	10
491	20240701	110000	17824360	9020	9020	9020	9020	0
492	20240701	105900	17824360	9020	9020	9020	9020	0
493	20240701	105800	17824360	9020	9020	9020	9020	0
494	20240701	105700	17824360	9020	9020	9020	9020	0
495	20240701	105600	17824360	9020	9020	9020	9020	0
496	20240701	105500	17824360	9020	9020	9020	9020	0
497	20240701	105400	17824360	9020	9020	9020	9020	0
498	20240701	105300	17824360	9020	9020	9020	9020	0
499	20240701	105200	17824360	9020	9020	9020	9020	0
500	20240701	105100	17824360	9020	9020	9020	9020	0
501	20240701	105000	17824360	9020	9020	9020	9020	0
502	20240701	104900	17824360	9020	9020	9020	9020	0
503	20240701	104800	17824360	9020	9020	9020	9020	0
504	20240701	104700	17824360	9020	9020	9020	9020	0
505	20240701	104600	17824360	9020	9020	9020	9020	0
506	20240701	104500	17824360	9020	9020	9020	9020	0
507	20240701	104400	17824360	9020	9020	9020	9020	0
508	20240701	104300	17824360	9020	9020	9020	9020	1
509	20240701	104200	17815340	9020	9020	9020	9020	0
510	20240701	104100	17815340	9020	9020	9020	9020	0
511	20240701	104000	17815340	9020	9020	9020	9020	0
512	20240701	103900	17815340	9020	9020	9020	9020	0
513	20240701	103800	17815340	9020	9020	9020	9020	1
514	20240701	103700	17806320	9010	9010	9010	9010	101
515	20240701	103600	16896310	9010	9010	9010	9010	0
516	20240701	103500	16896310	9010	9010	9010	9010	0
517	20240701	103400	16896310	9010	9010	9010	9010	0
518	20240701	103300	16896310	9010	9010	9010	9010	0
519	20240701	103200	16896310	9010	9010	9010	9010	0
520	20240701	103100	16896310	9010	9010	9010	9010	0
521	20240701	103000	16896310	9010	9010	9010	9010	0
522	20240701	102900	16896310	9010	9010	9010	9010	0
523	20240701	102800	16896310	9010	9010	9010	9010	173
524	20240701	102700	15337580	9010	9010	9010	9010	0
525	20240701	102600	15337580	9010	9010	9010	9010	0
526	20240701	102500	15337580	9010	9010	9010	9010	0
527	20240701	102400	15337580	9010	9010	9010	9010	0
528	20240701	102300	15337580	9010	9010	9010	9010	0
529	20240701	102200	15337580	9010	9010	9010	9010	0
530	20240701	102100	15337580	9010	9010	9010	9010	60
531	20240701	102000	14796980	9010	9010	9010	9010	0
532	20240701	101900	14796980	9010	9010	9010	9010	0
533	20240701	101800	14796980	9010	9010	9010	9010	0
534	20240701	101700	14796980	9010	9010	9010	9010	0
535	20240701	101600	14796980	9010	9010	9010	9010	104
536	20240701	101500	13859940	9010	9010	9010	9010	0
537	20240701	101400	13859940	9010	9010	9010	9010	0
538	20240701	101300	13859940	9010	9010	9010	9010	42
539	20240701	101200	13481520	9010	9010	9010	9010	30
540	20240701	101100	13211220	9010	9010	9010	9010	0
541	20240701	101000	13211220	9010	9010	9010	9010	0
542	20240701	100900	13211220	9010	9010	9010	9010	0
543	20240701	100800	13211220	9010	9010	9010	9010	0
544	20240701	100700	13211220	9010	9010	9010	9010	0
545	20240701	100600	13211220	9010	9010	9010	9010	24
546	20240701	100500	12994980	9010	9010	9010	9010	0
547	20240701	100400	12994980	9010	9010	9010	9010	0
548	20240701	100300	12994980	9010	9010	9010	9010	0
549	20240701	100200	12994980	9010	9010	9010	9010	0
550	20240701	100100	12994980	9010	9010	9010	9010	0
551	20240701	100000	12994980	9010	9010	9010	9010	0
552	20240701	095900	12994980	9010	9010	9010	9010	0
553	20240701	095800	12994980	9010	9010	9010	9010	9
554	20240701	095700	12913890	9010	9010	9010	9010	88
555	20240701	095600	12121010	9000	9000	9000	9000	0
556	20240701	095500	12121010	9000	9000	9000	9000	0
557	20240701	095400	12121010	9000	9000	9000	9000	0
558	20240701	095300	12121010	9000	9000	9000	9000	1
559	20240701	095200	12112010	9000	9000	9000	9000	0
560	20240701	095100	12112010	9000	9000	9000	9000	0
561	20240701	095000	12112010	9000	9000	9000	9000	0
562	20240701	094900	12112010	9000	9000	9000	9000	0
563	20240701	094800	12112010	9000	9000	9000	9000	327
564	20240701	094700	9169010	9000	9000	9000	9000	0
565	20240701	094600	9169010	9000	9000	9000	9000	0
566	20240701	094500	9169010	9000	9000	9000	9000	47
567	20240701	094400	8746010	9000	9000	9000	9000	0
568	20240701	094300	8746010	9000	9000	9000	9000	50
569	20240701	094200	8296010	9000	9000	9000	9000	1
570	20240701	094100	8287010	9010	9030	9030	9010	2
571	20240701	094000	8268970	9000	9020	9020	9000	163
572	20240701	093900	6799550	9020	9020	9020	9020	10
573	20240701	093800	6709350	9020	9020	9020	9020	0
574	20240701	093700	6709350	9020	9020	9020	9020	0
575	20240701	093600	6709350	9020	9020	9020	9020	0
576	20240701	093500	6709350	9020	9020	9020	9020	150
577	20240701	093400	5356350	9030	9030	9030	9030	50
578	20240701	093300	4904850	9040	9040	9040	9040	10
579	20240701	093200	4814450	9040	9040	9040	9040	0
580	20240701	093100	4814450	9040	9040	9040	9040	0
581	20240701	093000	4814450	9040	9040	9040	9040	0
582	20240701	092900	4814450	9040	9040	9040	9040	0
583	20240701	092800	4814450	9040	9020	9100	9020	200
584	20240701	092700	3008880	9020	9020	9020	9020	0
585	20240701	092600	3008880	9020	9020	9020	9020	0
586	20240701	092500	3008880	9020	9020	9020	9020	0
587	20240701	092400	3008880	9020	9020	9020	9020	0
588	20240701	092300	3008880	9020	9020	9020	9020	0
589	20240701	092200	3008880	9020	9020	9020	9020	0
590	20240701	092100	3008880	9020	9020	9020	9020	0
591	20240701	092000	3008880	9020	9010	9020	9000	31
592	20240701	091900	2729850	9010	9010	9010	9010	0
593	20240701	091800	2729850	9010	9010	9010	9010	0
594	20240701	091700	2729850	9010	9010	9010	9010	40
595	20240701	091600	2369450	9010	9010	9010	9010	0
596	20240701	091500	2369450	9010	9010	9010	9010	0
597	20240701	091400	2369450	9010	9010	9010	9010	10
598	20240701	091300	2279350	9010	9010	9010	9010	0
599	20240701	091200	2279350	9010	9010	9010	9010	0
600	20240701	091100	2279350	9010	9010	9010	9010	35
601	20240701	091000	1964000	9010	9010	9010	9010	0
602	20240701	090900	1964000	9010	9010	9010	9010	0
603	20240701	090800	1964000	9010	9010	9010	9010	0
604	20240701	090700	1964000	9010	9010	9010	9010	3
605	20240701	090600	1936970	9030	9030	9030	9030	9
606	20240701	090500	1855700	9030	9030	9030	9030	0
607	20240701	090400	1855700	9030	9030	9030	9030	10
608	20240701	090300	1765400	9100	9100	9100	9100	0
609	20240701	090200	1765400	9100	9100	9100	9100	0
610	20240701	090100	1765400	9100	9100	9100	9100	0
611	20240701	090000	1765400	9100	9100	9100	9100	194