KissMeData/026910/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191300	20845885	2990	2990	2990	2990	50
3	20240701	191200	20845885	2990	2990	2990	2990	0
4	20240701	191100	20845885	2990	2990	2990	2990	0
5	20240701	191000	20845885	2990	2990	2990	2990	0
6	20240701	190900	20845885	2990	2990	2990	2990	0
7	20240701	190800	20845885	2990	2990	2990	2990	0
8	20240701	190700	20845885	2990	2990	2990	2990	0
9	20240701	190600	20845885	2990	2990	2990	2990	0
10	20240701	190500	20845885	2990	2990	2990	2990	0
11	20240701	190400	20845885	2990	2990	2990	2990	0
12	20240701	190300	20845885	2990	2990	2990	2990	0
13	20240701	190200	20845885	2990	2990	2990	2990	0
14	20240701	190100	20845885	2990	2990	2990	2990	0
15	20240701	190000	20845885	2990	2990	2990	2990	0
16	20240701	185900	20845885	2990	2990	2990	2990	0
17	20240701	185800	20845885	2990	2990	2990	2990	0
18	20240701	185700	20845885	2990	2990	2990	2990	0
19	20240701	185600	20845885	2990	2990	2990	2990	0
20	20240701	185500	20845885	2990	2990	2990	2990	0
21	20240701	185400	20845885	2990	2990	2990	2990	0
22	20240701	185300	20845885	2990	2990	2990	2990	0
23	20240701	185200	20845885	2990	2990	2990	2990	0
24	20240701	185100	20845885	2990	2990	2990	2990	0
25	20240701	185000	20845885	2990	2990	2990	2990	0
26	20240701	184900	20845885	2990	2990	2990	2990	0
27	20240701	184800	20845885	2990	2990	2990	2990	0
28	20240701	184700	20845885	2990	2990	2990	2990	0
29	20240701	184600	20845885	2990	2990	2990	2990	0
30	20240701	184500	20845885	2990	2990	2990	2990	0
31	20240701	184400	20845885	2990	2990	2990	2990	0
32	20240701	184300	20845885	2990	2990	2990	2990	50
33	20240701	184200	20845885	2990	2990	2990	2990	0
34	20240701	184100	20845885	2990	2990	2990	2990	0
35	20240701	184000	20845885	2990	2990	2990	2990	0
36	20240701	183900	20845885	2990	2990	2990	2990	0
37	20240701	183800	20845885	2990	2990	2990	2990	0
38	20240701	183700	20845885	2990	2990	2990	2990	0
39	20240701	183600	20845885	2990	2990	2990	2990	0
40	20240701	183500	20845885	2990	2990	2990	2990	0
41	20240701	183400	20845885	2990	2990	2990	2990	0
42	20240701	183300	20845885	2990	2990	2990	2990	0
43	20240701	183200	20845885	2990	2990	2990	2990	0
44	20240701	183100	20845885	2990	2990	2990	2990	0
45	20240701	183000	20845885	2990	2990	2990	2990	0
46	20240701	182900	20845885	2990	2990	2990	2990	0
47	20240701	182800	20845885	2990	2990	2990	2990	0
48	20240701	182700	20845885	2990	2990	2990	2990	0
49	20240701	182600	20845885	2990	2990	2990	2990	0
50	20240701	182500	20845885	2990	2990	2990	2990	0
51	20240701	182400	20845885	2990	2990	2990	2990	0
52	20240701	182300	20845885	2990	2990	2990	2990	0
53	20240701	182200	20845885	2990	2990	2990	2990	0
54	20240701	182100	20845885	2990	2990	2990	2990	0
55	20240701	182000	20845885	2990	2990	2990	2990	0
56	20240701	181900	20845885	2990	2990	2990	2990	0
57	20240701	181800	20845885	2990	2990	2990	2990	0
58	20240701	181700	20845885	2990	2990	2990	2990	0
59	20240701	181600	20845885	2990	2990	2990	2990	0
60	20240701	181500	20845885	2990	2990	2990	2990	0
61	20240701	181400	20845885	2990	2990	2990	2990	0
62	20240701	181300	20845885	2990	2990	2990	2990	50
63	20240701	181200	20845885	2990	2990	2990	2990	0
64	20240701	181100	20845885	2990	2990	2990	2990	0
65	20240701	181000	20845885	2990	2990	2990	2990	0
66	20240701	180900	20845885	2990	2990	2990	2990	0
67	20240701	180800	20845885	2990	2990	2990	2990	0
68	20240701	180700	20845885	2990	2990	2990	2990	0
69	20240701	180600	20845885	2990	2990	2990	2990	0
70	20240701	180500	20845885	2990	2990	2990	2990	0
71	20240701	180400	20845885	2990	2990	2990	2990	0
72	20240701	180300	20845885	2990	2990	2990	2990	0
73	20240701	180200	20845885	2990	2990	2990	2990	0
74	20240701	180100	20845885	2990	2990	2990	2990	0
75	20240701	180000	20845885	2990	2990	2990	2990	0
76	20240701	175900	20845885	2990	2990	2990	2990	0
77	20240701	175800	20845885	2990	2990	2990	2990	0
78	20240701	175700	20845885	2990	2990	2990	2990	0
79	20240701	175600	20845885	2990	2990	2990	2990	0
80	20240701	175500	20845885	2990	2990	2990	2990	0
81	20240701	175400	20845885	2990	2990	2990	2990	0
82	20240701	175300	20845885	2990	2990	2990	2990	0
83	20240701	175200	20845885	2990	2990	2990	2990	0
84	20240701	175100	20845885	2990	2990	2990	2990	0
85	20240701	175000	20845885	2990	2990	2990	2990	0
86	20240701	174900	20845885	2990	2990	2990	2990	0
87	20240701	174800	20845885	2990	2990	2990	2990	0
88	20240701	174700	20845885	2990	2990	2990	2990	0
89	20240701	174600	20845885	2990	2990	2990	2990	0
90	20240701	174500	20845885	2990	2990	2990	2990	0
91	20240701	174400	20845885	2990	2990	2990	2990	0
92	20240701	174300	20845885	2990	2990	2990	2990	50
93	20240701	174200	20845885	2990	2990	2990	2990	0
94	20240701	174100	20845885	2990	2990	2990	2990	0
95	20240701	174000	20845885	2990	2990	2990	2990	0
96	20240701	173900	20845885	2990	2990	2990	2990	0
97	20240701	173800	20845885	2990	2990	2990	2990	0
98	20240701	173700	20845885	2990	2990	2990	2990	0
99	20240701	173600	20845885	2990	2990	2990	2990	0
100	20240701	173500	20845885	2990	2990	2990	2990	0
101	20240701	173400	20845885	2990	2990	2990	2990	0
102	20240701	173300	20845885	2990	2990	2990	2990	0
103	20240701	173200	20845885	2990	2990	2990	2990	0
104	20240701	173100	20845885	2990	2990	2990	2990	0
105	20240701	173000	20845885	2990	2990	2990	2990	0
106	20240701	172900	20845885	2990	2990	2990	2990	0
107	20240701	172800	20845885	2990	2990	2990	2990	0
108	20240701	172700	20845885	2990	2990	2990	2990	0
109	20240701	172600	20845885	2990	2990	2990	2990	0
110	20240701	172500	20845885	2990	2990	2990	2990	0
111	20240701	172400	20845885	2990	2990	2990	2990	0
112	20240701	172300	20845885	2990	2990	2990	2990	0
113	20240701	172200	20845885	2990	2990	2990	2990	0
114	20240701	172100	20845885	2990	2990	2990	2990	0
115	20240701	172000	20845885	2990	2990	2990	2990	0
116	20240701	171900	20845885	2990	2990	2990	2990	0
117	20240701	171800	20845885	2990	2990	2990	2990	0
118	20240701	171700	20845885	2990	2990	2990	2990	0
119	20240701	171600	20845885	2990	2990	2990	2990	0
120	20240701	171500	20845885	2990	2990	2990	2990	0
121	20240701	171400	20845885	2990	2990	2990	2990	0
122	20240701	171300	20845885	2990	2990	2990	2990	50
123	20240701	171200	20845885	2990	2990	2990	2990	0
124	20240701	171100	20845885	2990	2990	2990	2990	0
125	20240701	171000	20845885	2990	2990	2990	2990	0
126	20240701	170900	20845885	2990	2990	2990	2990	0
127	20240701	170800	20845885	2990	2990	2990	2990	0
128	20240701	170700	20845885	2990	2990	2990	2990	0
129	20240701	170600	20845885	2990	2990	2990	2990	0
130	20240701	170500	20845885	2990	2990	2990	2990	0
131	20240701	170400	20845885	2990	2990	2990	2990	0
132	20240701	170300	20845885	2990	2990	2990	2990	0
133	20240701	170200	20845885	2990	2990	2990	2990	0
134	20240701	170100	20845885	2990	2990	2990	2990	0
135	20240701	170000	20845885	2990	2990	2990	2990	0
136	20240701	165900	20845885	2990	2990	2990	2990	0
137	20240701	165800	20845885	2990	2990	2990	2990	0
138	20240701	165700	20845885	2990	2990	2990	2990	0
139	20240701	165600	20845885	2990	2990	2990	2990	0
140	20240701	165500	20845885	2990	2990	2990	2990	0
141	20240701	165400	20845885	2990	2990	2990	2990	0
142	20240701	165300	20845885	2990	2990	2990	2990	0
143	20240701	165200	20845885	2990	2990	2990	2990	0
144	20240701	165100	20845885	2990	2990	2990	2990	0
145	20240701	165000	20845885	2990	2990	2990	2990	0
146	20240701	164900	20845885	2990	2990	2990	2990	0
147	20240701	164800	20845885	2990	2990	2990	2990	0
148	20240701	164700	20845885	2990	2990	2990	2990	0
149	20240701	164600	20845885	2990	2990	2990	2990	0
150	20240701	164500	20845885	2990	2990	2990	2990	0
151	20240701	164400	20845885	2990	2990	2990	2990	0
152	20240701	164300	20845885	2990	2990	2990	2990	50
153	20240701	164200	20845885	2990	2990	2990	2990	0
154	20240701	164100	20845885	2990	2990	2990	2990	0
155	20240701	164000	20845885	2990	2990	2990	2990	0
156	20240701	163900	20845885	2990	2990	2990	2990	0
157	20240701	163800	20845885	2990	2990	2990	2990	0
158	20240701	163700	20845885	2990	2990	2990	2990	0
159	20240701	163600	20845885	2990	2990	2990	2990	0
160	20240701	163500	20845885	2990	2990	2990	2990	0
161	20240701	163400	20845885	2990	2990	2990	2990	0
162	20240701	163300	20845885	2990	2990	2990	2990	0
163	20240701	163200	20845885	2990	2990	2990	2990	0
164	20240701	163100	20845885	2990	2990	2990	2990	0
165	20240701	163000	20845885	2990	2990	2990	2990	0
166	20240701	162900	20845885	2990	2990	2990	2990	0
167	20240701	162800	20845885	2990	2990	2990	2990	0
168	20240701	162700	20845885	2990	2990	2990	2990	0
169	20240701	162600	20845885	2990	2990	2990	2990	0
170	20240701	162500	20845885	2990	2990	2990	2990	0
171	20240701	162400	20845885	2990	2990	2990	2990	0
172	20240701	162300	20845885	2990	2990	2990	2990	0
173	20240701	162200	20845885	2990	2990	2990	2990	0
174	20240701	162100	20845885	2990	2990	2990	2990	0
175	20240701	162000	20845885	2990	2990	2990	2990	0
176	20240701	161900	20845885	2990	2990	2990	2990	0
177	20240701	161800	20845885	2990	2990	2990	2990	0
178	20240701	161700	20845885	2990	2990	2990	2990	0
179	20240701	161600	20845885	2990	2990	2990	2990	0
180	20240701	161500	20845885	2990	2990	2990	2990	0
181	20240701	161400	20845885	2990	2990	2990	2990	0
182	20240701	161300	20845885	2990	2990	2990	2990	50
183	20240701	161200	20845885	2990	2990	2990	2990	0
184	20240701	161100	20845885	2990	2990	2990	2990	0
185	20240701	161000	20845885	2990	2990	2990	2990	0
186	20240701	160900	20845885	2990	2990	2990	2990	0
187	20240701	160800	20845885	2990	2990	2990	2990	0
188	20240701	160700	20845885	2990	2990	2990	2990	0
189	20240701	160600	20845885	2990	2990	2990	2990	0
190	20240701	160500	20845885	2990	2990	2990	2990	0
191	20240701	160400	20845885	2990	2990	2990	2990	0
192	20240701	160300	20845885	2990	2990	2990	2990	0
193	20240701	160200	20845885	2990	2990	2990	2990	0
194	20240701	160100	20845885	2990	2990	2990	2990	0
195	20240701	160000	20845885	2990	2990	2990	2990	0
196	20240701	155900	20845885	2990	2990	2990	2990	0
197	20240701	155800	20845885	2990	2990	2990	2990	0
198	20240701	155700	20845885	2990	2990	2990	2990	0
199	20240701	155600	20845885	2990	2990	2990	2990	0
200	20240701	155500	20845885	2990	2990	2990	2990	0
201	20240701	155400	20845885	2990	2990	2990	2990	0
202	20240701	155300	20845885	2990	2990	2990	2990	0
203	20240701	155200	20845885	2990	2990	2990	2990	0
204	20240701	155100	20845885	2990	2990	2990	2990	0
205	20240701	155000	20845885	2990	2990	2990	2990	0
206	20240701	154900	20845885	2990	2990	2990	2990	0
207	20240701	154800	20845885	2990	2990	2990	2990	0
208	20240701	154700	20845885	2990	2990	2990	2990	0
209	20240701	154600	20845885	2990	2990	2990	2990	0
210	20240701	154500	20845885	2990	2990	2990	2990	0
211	20240701	154400	20845885	2990	2990	2990	2990	0
212	20240701	154300	20845885	2990	2990	2990	2990	50
213	20240701	154200	20845885	2990	2990	2990	2990	0
214	20240701	154100	20845885	2990	2990	2990	2990	0
215	20240701	154000	20845885	2990	2990	2990	2990	0
216	20240701	153900	20845885	2990	2990	2990	2990	0
217	20240701	153800	20845885	2990	2990	2990	2990	0
218	20240701	153700	20845885	2990	2990	2990	2990	0
219	20240701	153600	20845885	2990	2990	2990	2990	0
220	20240701	153500	20845885	2990	2990	2990	2990	0
221	20240701	153400	20845885	2990	2990	2990	2990	0
222	20240701	153300	20845885	2990	2990	2990	2990	0
223	20240701	153200	20845885	2990	2990	2990	2990	0
224	20240701	153100	20845885	2990	2990	2990	2990	0
225	20240701	153000	20845885	2990	2990	2990	2990	50
226	20240701	152900	20696385	2930	2930	2930	2930	0
227	20240701	152800	20696385	2930	2930	2930	2930	0
228	20240701	152700	20696385	2930	2930	2930	2930	0
229	20240701	152600	20696385	2930	2930	2930	2930	0
230	20240701	152500	20696385	2930	2930	2930	2930	0
231	20240701	152400	20696385	2930	2930	2930	2930	0
232	20240701	152300	20696385	2930	2930	2930	2930	0
233	20240701	152200	20696385	2930	2930	2930	2930	0
234	20240701	152100	20696385	2930	2930	2930	2930	0
235	20240701	152000	20696385	2930	2930	2930	2930	0
236	20240701	151900	20696385	2930	2930	2930	2930	64
237	20240701	151800	20508865	2930	2930	2930	2930	0
238	20240701	151700	20508865	2930	2930	2930	2930	1
239	20240701	151600	20505935	2935	2935	2935	2935	0
240	20240701	151500	20505935	2935	2935	2935	2935	0
241	20240701	151400	20505935	2935	2935	2935	2935	0
242	20240701	151300	20505935	2935	2935	2935	2935	0
243	20240701	151200	20505935	2935	2935	2935	2935	2
244	20240701	151100	20500065	2970	2970	2970	2970	0
245	20240701	151000	20500065	2970	2970	2970	2970	0
246	20240701	150900	20500065	2970	2970	2970	2970	0
247	20240701	150800	20500065	2970	2970	2970	2970	0
248	20240701	150700	20500065	2970	2970	2970	2970	0
249	20240701	150600	20500065	2970	2970	2970	2970	12
250	20240701	150500	20464425	2970	2970	2970	2970	0
251	20240701	150400	20464425	2970	2970	2970	2970	0
252	20240701	150300	20464425	2970	2970	2970	2970	0
253	20240701	150200	20464425	2970	2970	2970	2970	0
254	20240701	150100	20464425	2970	2970	2970	2970	0
255	20240701	150000	20464425	2970	2970	2970	2970	0
256	20240701	145900	20464425	2970	2970	2970	2970	0
257	20240701	145800	20464425	2970	2970	2970	2970	0
258	20240701	145700	20464425	2970	2970	2970	2970	0
259	20240701	145600	20464425	2970	2970	2970	2970	0
260	20240701	145500	20464425	2970	2970	2970	2970	0
261	20240701	145400	20464425	2970	2970	2970	2970	0
262	20240701	145300	20464425	2970	2970	2970	2970	0
263	20240701	145200	20464425	2970	2970	2970	2970	0
264	20240701	145100	20464425	2970	2970	2970	2970	0
265	20240701	145000	20464425	2970	2970	2970	2970	0
266	20240701	144900	20464425	2970	2970	2970	2970	0
267	20240701	144800	20464425	2970	2970	2970	2970	0
268	20240701	144700	20464425	2970	2970	2970	2970	0
269	20240701	144600	20464425	2970	2970	2970	2970	0
270	20240701	144500	20464425	2970	2970	2970	2970	0
271	20240701	144400	20464425	2970	2970	2970	2970	0
272	20240701	144300	20464425	2970	2970	2970	2970	0
273	20240701	144200	20464425	2970	2970	2970	2970	0
274	20240701	144100	20464425	2970	2970	2970	2970	0
275	20240701	144000	20464425	2970	2970	2970	2970	0
276	20240701	143900	20464425	2970	2970	2970	2970	0
277	20240701	143800	20464425	2970	2970	2970	2970	0
278	20240701	143700	20464425	2970	2970	2970	2970	0
279	20240701	143600	20464425	2970	2970	2970	2970	0
280	20240701	143500	20464425	2970	2970	2970	2970	0
281	20240701	143400	20464425	2970	2970	2970	2970	0
282	20240701	143300	20464425	2970	2970	2970	2970	0
283	20240701	143200	20464425	2970	2970	2970	2970	0
284	20240701	143100	20464425	2970	2970	2970	2970	0
285	20240701	143000	20464425	2970	2970	2970	2970	1
286	20240701	142900	20461455	2960	2960	2960	2960	0
287	20240701	142800	20461455	2960	2960	2960	2960	0
288	20240701	142700	20461455	2960	2960	2960	2960	0
289	20240701	142600	20461455	2960	2960	2960	2960	0
290	20240701	142500	20461455	2960	2960	2960	2960	0
291	20240701	142400	20461455	2960	2960	2960	2960	0
292	20240701	142300	20461455	2960	2960	2960	2960	0
293	20240701	142200	20461455	2960	2960	2960	2960	0
294	20240701	142100	20461455	2960	2960	2960	2960	0
295	20240701	142000	20461455	2960	2960	2960	2960	0
296	20240701	141900	20461455	2960	2960	2960	2960	0
297	20240701	141800	20461455	2960	2960	2960	2960	0
298	20240701	141700	20461455	2960	2960	2960	2960	0
299	20240701	141600	20461455	2960	2960	2960	2960	0
300	20240701	141500	20461455	2960	2960	2960	2960	0
301	20240701	141400	20461455	2960	2960	2960	2960	1
302	20240701	141300	20458495	2930	2930	2930	2930	0
303	20240701	141200	20458495	2930	2930	2930	2930	0
304	20240701	141100	20458495	2930	2930	2930	2930	0
305	20240701	141000	20458495	2930	2930	2930	2930	0
306	20240701	140900	20458495	2930	2930	2930	2930	0
307	20240701	140800	20458495	2930	2930	2930	2930	0
308	20240701	140700	20458495	2930	2930	2930	2930	0
309	20240701	140600	20458495	2930	2930	2930	2930	0
310	20240701	140500	20458495	2930	2930	2930	2930	0
311	20240701	140400	20458495	2930	2930	2930	2930	0
312	20240701	140300	20458495	2930	2930	2930	2930	0
313	20240701	140200	20458495	2930	2930	2930	2930	0
314	20240701	140100	20458495	2930	2930	2930	2930	0
315	20240701	140000	20458495	2930	2930	2930	2930	0
316	20240701	135900	20458495	2930	2930	2930	2930	0
317	20240701	135800	20458495	2930	2930	2930	2930	0
318	20240701	135700	20458495	2930	2930	2930	2930	0
319	20240701	135600	20458495	2930	2930	2930	2930	0
320	20240701	135500	20458495	2930	2930	2930	2930	0
321	20240701	135400	20458495	2930	2930	2930	2930	0
322	20240701	135300	20458495	2930	2930	2930	2930	0
323	20240701	135200	20458495	2930	2930	2930	2930	0
324	20240701	135100	20458495	2930	2930	2930	2930	0
325	20240701	135000	20458495	2930	2930	2930	2930	0
326	20240701	134900	20458495	2930	2930	2930	2930	0
327	20240701	134800	20458495	2930	2930	2930	2930	0
328	20240701	134700	20458495	2930	2930	2930	2930	0
329	20240701	134600	20458495	2930	2930	2930	2930	0
330	20240701	134500	20458495	2930	2930	2930	2930	0
331	20240701	134400	20458495	2930	2930	2930	2930	0
332	20240701	134300	20458495	2930	2930	2930	2930	0
333	20240701	134200	20458495	2930	2930	2930	2930	0
334	20240701	134100	20458495	2930	2930	2930	2930	0
335	20240701	134000	20458495	2930	2930	2930	2930	0
336	20240701	133900	20458495	2930	2930	2930	2930	0
337	20240701	133800	20458495	2930	2930	2930	2930	0
338	20240701	133700	20458495	2930	2930	2930	2930	0
339	20240701	133600	20458495	2930	2930	2930	2930	0
340	20240701	133500	20458495	2930	2930	2930	2930	0
341	20240701	133400	20458495	2930	2930	2930	2930	0
342	20240701	133300	20458495	2930	2930	2930	2930	0
343	20240701	133200	20458495	2930	2935	2935	2930	59
344	20240701	133100	20285475	2930	2930	2930	2930	0
345	20240701	133000	20285475	2930	2930	2930	2930	0
346	20240701	132900	20285475	2930	2930	2930	2930	0
347	20240701	132800	20285475	2930	2930	2930	2930	0
348	20240701	132700	20285475	2930	2930	2930	2930	0
349	20240701	132600	20285475	2930	2930	2930	2930	0
350	20240701	132500	20285475	2930	2930	2930	2930	0
351	20240701	132400	20285475	2930	2930	2930	2930	0
352	20240701	132300	20285475	2930	2930	2930	2930	0
353	20240701	132200	20285475	2930	2930	2930	2930	0
354	20240701	132100	20285475	2930	2930	2930	2930	0
355	20240701	132000	20285475	2930	2930	2930	2930	0
356	20240701	131900	20285475	2930	2930	2930	2930	0
357	20240701	131800	20285475	2930	2930	2930	2930	0
358	20240701	131700	20285475	2930	2930	2930	2930	0
359	20240701	131600	20285475	2930	2930	2930	2930	0
360	20240701	131500	20285475	2930	2930	2930	2930	0
361	20240701	131400	20285475	2930	2930	2930	2930	0
362	20240701	131300	20285475	2930	2930	2930	2930	0
363	20240701	131200	20285475	2930	2930	2930	2930	0
364	20240701	131100	20285475	2930	2970	2970	2930	60
365	20240701	131000	20108675	2970	2970	2970	2970	9
366	20240701	130900	20081945	3005	3005	3005	3005	0
367	20240701	130800	20081945	3005	3005	3005	3005	76
368	20240701	130700	19853565	3005	3000	3005	3000	59
369	20240701	130600	19676355	3005	2990	3005	2990	656
370	20240701	130500	17709515	2965	2935	2965	2935	224
371	20240701	130400	17046670	2930	2930	2930	2930	0
372	20240701	130300	17046670	2930	2930	2930	2930	62
373	20240701	130200	16865010	2940	2940	2940	2940	0
374	20240701	130100	16865010	2940	2940	2940	2940	0
375	20240701	130000	16865010	2940	2940	2940	2940	0
376	20240701	125900	16865010	2940	2940	2940	2940	0
377	20240701	125800	16865010	2940	2940	2940	2940	0
378	20240701	125700	16865010	2940	2940	2940	2940	0
379	20240701	125600	16865010	2940	2940	2940	2940	0
380	20240701	125500	16865010	2940	2940	2940	2940	0
381	20240701	125400	16865010	2940	2940	2940	2940	0
382	20240701	125300	16865010	2940	2940	2940	2940	0
383	20240701	125200	16865010	2940	2940	2940	2940	0
384	20240701	125100	16865010	2940	2940	2940	2940	0
385	20240701	125000	16865010	2940	2940	2940	2940	0
386	20240701	124900	16865010	2940	2940	2940	2940	0
387	20240701	124800	16865010	2940	2940	2940	2940	0
388	20240701	124700	16865010	2940	2940	2940	2940	0
389	20240701	124600	16865010	2940	2940	2940	2940	0
390	20240701	124500	16865010	2940	2935	2940	2935	62
391	20240701	124400	16682735	2940	2940	2940	2940	0
392	20240701	124300	16682735	2940	2940	2940	2940	0
393	20240701	124200	16682735	2940	2940	2940	2940	0
394	20240701	124100	16682735	2940	2940	2940	2940	0
395	20240701	124000	16682735	2940	2940	2940	2940	0
396	20240701	123900	16682735	2940	2940	2940	2940	0
397	20240701	123800	16682735	2940	2940	2940	2940	0
398	20240701	123700	16682735	2940	2915	2940	2915	63
399	20240701	123600	16499035	2920	2920	2920	2920	0
400	20240701	123500	16499035	2920	2920	2920	2920	0
401	20240701	123400	16499035	2920	2920	2920	2920	0
402	20240701	123300	16499035	2920	2920	2920	2920	0
403	20240701	123200	16499035	2920	2920	2920	2920	0
404	20240701	123100	16499035	2920	2920	2920	2920	0
405	20240701	123000	16499035	2920	2920	2920	2920	0
406	20240701	122900	16499035	2920	2920	2920	2920	0
407	20240701	122800	16499035	2920	2920	2920	2920	0
408	20240701	122700	16499035	2920	2920	2920	2920	0
409	20240701	122600	16499035	2920	2920	2920	2920	42
410	20240701	122500	16376395	2920	2920	2920	2920	70
411	20240701	122400	16171995	2925	2925	2925	2925	3
412	20240701	122300	16163220	2925	2925	2925	2925	0
413	20240701	122200	16163220	2925	2925	2925	2925	0
414	20240701	122100	16163220	2925	2925	2925	2925	0
415	20240701	122000	16163220	2925	2925	2925	2925	0
416	20240701	121900	16163220	2925	2925	2925	2925	0
417	20240701	121800	16163220	2925	2925	2925	2925	0
418	20240701	121700	16163220	2925	2925	2925	2925	20
419	20240701	121600	16104720	2920	2920	2920	2920	0
420	20240701	121500	16104720	2920	2920	2920	2920	0
421	20240701	121400	16104720	2920	2920	2920	2920	0
422	20240701	121300	16104720	2920	2920	2920	2920	0
423	20240701	121200	16104720	2920	2945	2945	2920	194
424	20240701	121100	15533990	2950	2965	2965	2950	4
425	20240701	121000	15522160	2965	2965	2965	2965	1
426	20240701	120900	15519195	2990	2990	2990	2990	0
427	20240701	120800	15519195	2990	2990	2990	2990	0
428	20240701	120700	15519195	2990	2990	2990	2990	0
429	20240701	120600	15519195	2990	2990	2990	2990	0
430	20240701	120500	15519195	2990	2990	2990	2990	22
431	20240701	120400	15453415	2990	2945	2990	2945	847
432	20240701	120300	12928985	2940	2940	2940	2940	135
433	20240701	120200	12532085	2955	2955	2955	2955	0
434	20240701	120100	12532085	2955	2955	2955	2955	0
435	20240701	120000	12532085	2955	2955	2955	2955	0
436	20240701	115900	12532085	2955	2955	2955	2955	0
437	20240701	115800	12532085	2955	2955	2955	2955	0
438	20240701	115700	12532085	2955	2955	2955	2955	0
439	20240701	115600	12532085	2955	2955	2955	2955	0
440	20240701	115500	12532085	2955	2955	2955	2955	1
441	20240701	115400	12529130	2960	2960	2960	2960	1
442	20240701	115300	12526170	2955	2945	2955	2945	51
443	20240701	115200	12375885	2940	2930	2940	2930	421
444	20240701	115100	11141610	2925	2925	2925	2925	303
445	20240701	115000	10255335	2920	2920	2920	2920	0
446	20240701	114900	10255335	2920	2920	2920	2920	0
447	20240701	114800	10255335	2920	2920	2920	2920	0
448	20240701	114700	10255335	2920	2920	2920	2920	0
449	20240701	114600	10255335	2920	2920	2920	2920	0
450	20240701	114500	10255335	2920	2920	2920	2920	0
451	20240701	114400	10255335	2920	2920	2920	2920	0
452	20240701	114300	10255335	2920	2920	2920	2920	0
453	20240701	114200	10255335	2920	2920	2920	2920	0
454	20240701	114100	10255335	2920	2920	2920	2920	0
455	20240701	114000	10255335	2920	2920	2920	2920	0
456	20240701	113900	10255335	2920	2920	2920	2920	0
457	20240701	113800	10255335	2920	2920	2920	2920	5
458	20240701	113700	10240735	2920	2920	2920	2920	0
459	20240701	113600	10240735	2920	2920	2920	2920	0
460	20240701	113500	10240735	2920	2920	2920	2920	0
461	20240701	113400	10240735	2920	2920	2920	2920	0
462	20240701	113300	10240735	2920	2920	2920	2920	0
463	20240701	113200	10240735	2920	2920	2920	2920	0
464	20240701	113100	10240735	2920	2920	2920	2920	0
465	20240701	113000	10240735	2920	2920	2920	2920	0
466	20240701	112900	10240735	2920	2920	2920	2920	0
467	20240701	112800	10240735	2920	2920	2920	2920	0
468	20240701	112700	10240735	2920	2920	2920	2920	0
469	20240701	112600	10240735	2920	2920	2920	2920	0
470	20240701	112500	10240735	2920	2920	2920	2920	0
471	20240701	112400	10240735	2920	2920	2920	2920	0
472	20240701	112300	10240735	2920	2920	2920	2920	0
473	20240701	112200	10240735	2920	2920	2920	2920	0
474	20240701	112100	10240735	2920	2920	2920	2920	0
475	20240701	112000	10240735	2920	2920	2920	2920	0
476	20240701	111900	10240735	2920	2920	2920	2920	0
477	20240701	111800	10240735	2920	2920	2920	2920	0
478	20240701	111700	10240735	2920	2920	2920	2920	0
479	20240701	111600	10240735	2920	2920	2920	2920	0
480	20240701	111500	10240735	2920	2920	2920	2920	0
481	20240701	111400	10240735	2920	2920	2920	2920	0
482	20240701	111300	10240735	2920	2920	2920	2920	0
483	20240701	111200	10240735	2920	2920	2920	2920	0
484	20240701	111100	10240735	2920	2920	2920	2920	0
485	20240701	111000	10240735	2920	2920	2920	2920	0
486	20240701	110900	10240735	2920	2920	2920	2920	0
487	20240701	110800	10240735	2920	2920	2920	2920	10
488	20240701	110700	10211535	2925	2925	2925	2925	0
489	20240701	110600	10211535	2925	2925	2925	2925	0
490	20240701	110500	10211535	2925	2925	2925	2925	0
491	20240701	110400	10211535	2925	2925	2925	2925	0
492	20240701	110300	10211535	2925	2925	2925	2925	0
493	20240701	110200	10211535	2925	2925	2925	2925	0
494	20240701	110100	10211535	2925	2925	2925	2925	0
495	20240701	110000	10211535	2925	2925	2925	2925	0
496	20240701	105900	10211535	2925	2925	2925	2925	0
497	20240701	105800	10211535	2925	2925	2925	2925	0
498	20240701	105700	10211535	2925	2925	2925	2925	0
499	20240701	105600	10211535	2925	2925	2925	2925	0
500	20240701	105500	10211535	2925	2925	2925	2925	0
501	20240701	105400	10211535	2925	2925	2925	2925	0
502	20240701	105300	10211535	2925	2925	2925	2925	0
503	20240701	105200	10211535	2925	2925	2925	2925	0
504	20240701	105100	10211535	2925	2925	2925	2925	0
505	20240701	105000	10211535	2925	2925	2925	2925	0
506	20240701	104900	10211535	2925	2925	2925	2925	0
507	20240701	104800	10211535	2925	2925	2925	2925	0
508	20240701	104700	10211535	2925	2925	2925	2925	0
509	20240701	104600	10211535	2925	2925	2925	2925	0
510	20240701	104500	10211535	2925	2925	2925	2925	0
511	20240701	104400	10211535	2925	2925	2925	2925	0
512	20240701	104300	10211535	2925	2925	2925	2925	0
513	20240701	104200	10211535	2925	2925	2925	2925	0
514	20240701	104100	10211535	2925	2925	2925	2925	0
515	20240701	104000	10211535	2925	2925	2925	2925	0
516	20240701	103900	10211535	2925	2925	2925	2925	0
517	20240701	103800	10211535	2925	2925	2925	2925	0
518	20240701	103700	10211535	2925	2925	2925	2925	0
519	20240701	103600	10211535	2925	2925	2925	2925	0
520	20240701	103500	10211535	2925	2925	2925	2925	0
521	20240701	103400	10211535	2925	2925	2925	2925	0
522	20240701	103300	10211535	2925	2925	2925	2925	0
523	20240701	103200	10211535	2925	2925	2925	2925	0
524	20240701	103100	10211535	2925	2925	2925	2925	0
525	20240701	103000	10211535	2925	2925	2925	2925	0
526	20240701	102900	10211535	2925	2925	2925	2925	0
527	20240701	102800	10211535	2925	2925	2925	2925	0
528	20240701	102700	10211535	2925	2925	2925	2925	0
529	20240701	102600	10211535	2925	2925	2925	2925	0
530	20240701	102500	10211535	2925	2925	2925	2925	0
531	20240701	102400	10211535	2925	2925	2925	2925	0
532	20240701	102300	10211535	2925	2925	2925	2925	0
533	20240701	102200	10211535	2925	2925	2925	2925	0
534	20240701	102100	10211535	2925	2925	2925	2925	0
535	20240701	102000	10211535	2925	2925	2925	2925	0
536	20240701	101900	10211535	2925	2925	2925	2925	0
537	20240701	101800	10211535	2925	2925	2925	2925	0
538	20240701	101700	10211535	2925	2925	2925	2925	0
539	20240701	101600	10211535	2925	2925	2925	2925	0
540	20240701	101500	10211535	2925	2925	2925	2925	0
541	20240701	101400	10211535	2925	2925	2925	2925	0
542	20240701	101300	10211535	2925	2925	2925	2925	0
543	20240701	101200	10211535	2925	2925	2925	2925	1
544	20240701	101100	10208610	2915	2915	2915	2915	0
545	20240701	101000	10208610	2915	2915	2915	2915	0
546	20240701	100900	10208610	2915	2915	2915	2915	0
547	20240701	100800	10208610	2915	2915	2915	2915	0
548	20240701	100700	10208610	2915	2915	2915	2915	0
549	20240701	100600	10208610	2915	2915	2915	2915	0
550	20240701	100500	10208610	2915	2915	2915	2915	0
551	20240701	100400	10208610	2915	2915	2915	2915	0
552	20240701	100300	10208610	2915	2915	2915	2915	0
553	20240701	100200	10208610	2915	2920	2920	2915	22
554	20240701	100100	10144420	2925	2925	2925	2925	0
555	20240701	100000	10144420	2925	2925	2925	2925	3
556	20240701	095900	10135645	2925	2925	2925	2925	0
557	20240701	095800	10135645	2925	2925	2925	2925	0
558	20240701	095700	10135645	2925	2925	2925	2925	0
559	20240701	095600	10135645	2925	2925	2925	2925	0
560	20240701	095500	10135645	2925	2925	2925	2925	0
561	20240701	095400	10135645	2925	2925	2925	2925	0
562	20240701	095300	10135645	2925	2925	2925	2925	276
563	20240701	095200	9328345	2920	2920	2920	2920	0
564	20240701	095100	9328345	2920	2920	2920	2920	0
565	20240701	095000	9328345	2920	2920	2920	2920	0
566	20240701	094900	9328345	2920	2920	2920	2920	0
567	20240701	094800	9328345	2920	2920	2920	2920	0
568	20240701	094700	9328345	2920	2920	2920	2920	12
569	20240701	094600	9293305	2920	2920	2920	2920	0
570	20240701	094500	9293305	2920	2920	2920	2920	0
571	20240701	094400	9293305	2920	2920	2920	2920	10
572	20240701	094300	9264105	2920	2920	2920	2920	0
573	20240701	094200	9264105	2920	2920	2920	2920	0
574	20240701	094100	9264105	2920	2915	2920	2915	12
575	20240701	094000	9229075	2915	2915	2915	2915	0
576	20240701	093900	9229075	2915	2915	2915	2915	0
577	20240701	093800	9229075	2915	2915	2915	2915	0
578	20240701	093700	9229075	2915	2915	2915	2915	0
579	20240701	093600	9229075	2915	2915	2915	2915	0
580	20240701	093500	9229075	2915	2915	2915	2915	0
581	20240701	093400	9229075	2915	2915	2915	2915	0
582	20240701	093300	9229075	2915	2915	2915	2915	0
583	20240701	093200	9229075	2915	2915	2915	2915	0
584	20240701	093100	9229075	2915	2915	2915	2915	0
585	20240701	093000	9229075	2915	2915	2915	2915	0
586	20240701	092900	9229075	2915	2915	2915	2915	0
587	20240701	092800	9229075	2915	2915	2915	2915	1
588	20240701	092700	9226160	2900	2900	2900	2900	0
589	20240701	092600	9226160	2900	2900	2900	2900	0
590	20240701	092500	9226160	2900	2900	2900	2900	32
591	20240701	092400	9133360	2895	2895	2895	2895	8
592	20240701	092300	9110200	2930	2930	2930	2930	0
593	20240701	092200	9110200	2930	2930	2930	2930	0
594	20240701	092100	9110200	2930	2930	2930	2930	0
595	20240701	092000	9110200	2930	2890	2930	2880	851
596	20240701	091900	6656835	2925	2925	2925	2925	0
597	20240701	091800	6656835	2925	2925	2925	2925	0
598	20240701	091700	6656835	2925	2925	2925	2925	0
599	20240701	091600	6656835	2925	2925	2925	2925	0
600	20240701	091500	6656835	2925	2925	2925	2925	38
601	20240701	091400	6545685	2925	2925	2925	2925	0
602	20240701	091300	6545685	2925	2925	2925	2925	0
603	20240701	091200	6545685	2925	2925	2925	2925	20
604	20240701	091100	6487185	2925	2925	2925	2925	61
605	20240701	091000	6308760	2920	2925	2925	2920	2
606	20240701	090900	6302915	2895	2895	2895	2895	0
607	20240701	090800	6302915	2895	2895	2895	2895	0
608	20240701	090700	6302915	2895	2895	2895	2895	0
609	20240701	090600	6302915	2895	2895	2895	2895	0
610	20240701	090500	6302915	2895	2895	2895	2895	0
611	20240701	090400	6302915	2895	2895	2895	2895	245
612	20240701	090300	5593640	2895	2895	2895	2895	0
613	20240701	090200	5593640	2895	2890	2895	2890	525
614	20240701	090100	4073820	2890	2905	2920	2890	347
615	20240701	090000	3061870	2905	2905	2905	2905	1054