KissMeData/059100/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194300	35393945	5030	5030	5030	5030	224
3	20240701	194200	35393945	5030	5030	5030	5030	0
4	20240701	194100	35393945	5030	5030	5030	5030	0
5	20240701	194000	35393945	5030	5030	5030	5030	0
6	20240701	193900	35393945	5030	5030	5030	5030	0
7	20240701	193800	35393945	5030	5030	5030	5030	0
8	20240701	193700	35393945	5030	5030	5030	5030	0
9	20240701	193600	35393945	5030	5030	5030	5030	0
10	20240701	193500	35393945	5030	5030	5030	5030	0
11	20240701	193400	35393945	5030	5030	5030	5030	0
12	20240701	193300	35393945	5030	5030	5030	5030	0
13	20240701	193200	35393945	5030	5030	5030	5030	0
14	20240701	193100	35393945	5030	5030	5030	5030	0
15	20240701	193000	35393945	5030	5030	5030	5030	0
16	20240701	192900	35393945	5030	5030	5030	5030	0
17	20240701	192800	35393945	5030	5030	5030	5030	0
18	20240701	192700	35393945	5030	5030	5030	5030	0
19	20240701	192600	35393945	5030	5030	5030	5030	0
20	20240701	192500	35393945	5030	5030	5030	5030	0
21	20240701	192400	35393945	5030	5030	5030	5030	0
22	20240701	192300	35393945	5030	5030	5030	5030	0
23	20240701	192200	35393945	5030	5030	5030	5030	0
24	20240701	192100	35393945	5030	5030	5030	5030	0
25	20240701	192000	35393945	5030	5030	5030	5030	0
26	20240701	191900	35393945	5030	5030	5030	5030	0
27	20240701	191800	35393945	5030	5030	5030	5030	0
28	20240701	191700	35393945	5030	5030	5030	5030	0
29	20240701	191600	35393945	5030	5030	5030	5030	0
30	20240701	191500	35393945	5030	5030	5030	5030	0
31	20240701	191400	35393945	5030	5030	5030	5030	0
32	20240701	191300	35393945	5030	5030	5030	5030	224
33	20240701	191200	35393945	5030	5030	5030	5030	0
34	20240701	191100	35393945	5030	5030	5030	5030	0
35	20240701	191000	35393945	5030	5030	5030	5030	0
36	20240701	190900	35393945	5030	5030	5030	5030	0
37	20240701	190800	35393945	5030	5030	5030	5030	0
38	20240701	190700	35393945	5030	5030	5030	5030	0
39	20240701	190600	35393945	5030	5030	5030	5030	0
40	20240701	190500	35393945	5030	5030	5030	5030	0
41	20240701	190400	35393945	5030	5030	5030	5030	0
42	20240701	190300	35393945	5030	5030	5030	5030	0
43	20240701	190200	35393945	5030	5030	5030	5030	0
44	20240701	190100	35393945	5030	5030	5030	5030	0
45	20240701	190000	35393945	5030	5030	5030	5030	0
46	20240701	185900	35393945	5030	5030	5030	5030	0
47	20240701	185800	35393945	5030	5030	5030	5030	0
48	20240701	185700	35393945	5030	5030	5030	5030	0
49	20240701	185600	35393945	5030	5030	5030	5030	0
50	20240701	185500	35393945	5030	5030	5030	5030	0
51	20240701	185400	35393945	5030	5030	5030	5030	0
52	20240701	185300	35393945	5030	5030	5030	5030	0
53	20240701	185200	35393945	5030	5030	5030	5030	0
54	20240701	185100	35393945	5030	5030	5030	5030	0
55	20240701	185000	35393945	5030	5030	5030	5030	0
56	20240701	184900	35393945	5030	5030	5030	5030	0
57	20240701	184800	35393945	5030	5030	5030	5030	0
58	20240701	184700	35393945	5030	5030	5030	5030	0
59	20240701	184600	35393945	5030	5030	5030	5030	0
60	20240701	184500	35393945	5030	5030	5030	5030	0
61	20240701	184400	35393945	5030	5030	5030	5030	0
62	20240701	184300	35393945	5030	5030	5030	5030	224
63	20240701	184200	35393945	5030	5030	5030	5030	0
64	20240701	184100	35393945	5030	5030	5030	5030	0
65	20240701	184000	35393945	5030	5030	5030	5030	0
66	20240701	183900	35393945	5030	5030	5030	5030	0
67	20240701	183800	35393945	5030	5030	5030	5030	0
68	20240701	183700	35393945	5030	5030	5030	5030	0
69	20240701	183600	35393945	5030	5030	5030	5030	0
70	20240701	183500	35393945	5030	5030	5030	5030	0
71	20240701	183400	35393945	5030	5030	5030	5030	0
72	20240701	183300	35393945	5030	5030	5030	5030	0
73	20240701	183200	35393945	5030	5030	5030	5030	0
74	20240701	183100	35393945	5030	5030	5030	5030	0
75	20240701	183000	35393945	5030	5030	5030	5030	0
76	20240701	182900	35393945	5030	5030	5030	5030	0
77	20240701	182800	35393945	5030	5030	5030	5030	0
78	20240701	182700	35393945	5030	5030	5030	5030	0
79	20240701	182600	35393945	5030	5030	5030	5030	0
80	20240701	182500	35393945	5030	5030	5030	5030	0
81	20240701	182400	35393945	5030	5030	5030	5030	0
82	20240701	182300	35393945	5030	5030	5030	5030	0
83	20240701	182200	35393945	5030	5030	5030	5030	0
84	20240701	182100	35393945	5030	5030	5030	5030	0
85	20240701	182000	35393945	5030	5030	5030	5030	0
86	20240701	181900	35393945	5030	5030	5030	5030	0
87	20240701	181800	35393945	5030	5030	5030	5030	0
88	20240701	181700	35393945	5030	5030	5030	5030	0
89	20240701	181600	35393945	5030	5030	5030	5030	0
90	20240701	181500	35393945	5030	5030	5030	5030	0
91	20240701	181400	35393945	5030	5030	5030	5030	0
92	20240701	181300	35393945	5030	5030	5030	5030	224
93	20240701	181200	35393945	5030	5030	5030	5030	0
94	20240701	181100	35393945	5030	5030	5030	5030	0
95	20240701	181000	35393945	5030	5030	5030	5030	0
96	20240701	180900	35393945	5030	5030	5030	5030	0
97	20240701	180800	35393945	5030	5030	5030	5030	0
98	20240701	180700	35393945	5030	5030	5030	5030	0
99	20240701	180600	35393945	5030	5030	5030	5030	0
100	20240701	180500	35393945	5030	5030	5030	5030	0
101	20240701	180400	35393945	5030	5030	5030	5030	0
102	20240701	180300	35393945	5030	5030	5030	5030	0
103	20240701	180200	35393945	5030	5030	5030	5030	0
104	20240701	180100	35393945	5030	5030	5030	5030	0
105	20240701	180000	35393945	5030	5030	5030	5030	0
106	20240701	175900	35393945	5030	5030	5030	5030	0
107	20240701	175800	35393945	5030	5030	5030	5030	0
108	20240701	175700	35393945	5030	5030	5030	5030	0
109	20240701	175600	35393945	5030	5030	5030	5030	0
110	20240701	175500	35393945	5030	5030	5030	5030	0
111	20240701	175400	35393945	5030	5030	5030	5030	0
112	20240701	175300	35393945	5030	5030	5030	5030	0
113	20240701	175200	35393945	5030	5030	5030	5030	0
114	20240701	175100	35393945	5030	5030	5030	5030	0
115	20240701	175000	35393945	5030	5030	5030	5030	0
116	20240701	174900	35393945	5030	5030	5030	5030	0
117	20240701	174800	35393945	5030	5030	5030	5030	0
118	20240701	174700	35393945	5030	5030	5030	5030	0
119	20240701	174600	35393945	5030	5030	5030	5030	0
120	20240701	174500	35393945	5030	5030	5030	5030	0
121	20240701	174400	35393945	5030	5030	5030	5030	0
122	20240701	174300	35393945	5030	5030	5030	5030	224
123	20240701	174200	35393945	5030	5030	5030	5030	0
124	20240701	174100	35393945	5030	5030	5030	5030	0
125	20240701	174000	35393945	5030	5030	5030	5030	0
126	20240701	173900	35393945	5030	5030	5030	5030	0
127	20240701	173800	35393945	5030	5030	5030	5030	0
128	20240701	173700	35393945	5030	5030	5030	5030	0
129	20240701	173600	35393945	5030	5030	5030	5030	0
130	20240701	173500	35393945	5030	5030	5030	5030	0
131	20240701	173400	35393945	5030	5030	5030	5030	0
132	20240701	173300	35393945	5030	5030	5030	5030	0
133	20240701	173200	35393945	5030	5030	5030	5030	0
134	20240701	173100	35393945	5030	5030	5030	5030	0
135	20240701	173000	35393945	5030	5030	5030	5030	0
136	20240701	172900	35393945	5030	5030	5030	5030	0
137	20240701	172800	35393945	5030	5030	5030	5030	0
138	20240701	172700	35393945	5030	5030	5030	5030	0
139	20240701	172600	35393945	5030	5030	5030	5030	0
140	20240701	172500	35393945	5030	5030	5030	5030	0
141	20240701	172400	35393945	5030	5030	5030	5030	0
142	20240701	172300	35393945	5030	5030	5030	5030	0
143	20240701	172200	35393945	5030	5030	5030	5030	0
144	20240701	172100	35393945	5030	5030	5030	5030	0
145	20240701	172000	35393945	5030	5030	5030	5030	0
146	20240701	171900	35393945	5030	5030	5030	5030	0
147	20240701	171800	35393945	5030	5030	5030	5030	0
148	20240701	171700	35393945	5030	5030	5030	5030	0
149	20240701	171600	35393945	5030	5030	5030	5030	0
150	20240701	171500	35393945	5030	5030	5030	5030	0
151	20240701	171400	35393945	5030	5030	5030	5030	0
152	20240701	171300	35393945	5030	5030	5030	5030	224
153	20240701	171200	35393945	5030	5030	5030	5030	0
154	20240701	171100	35393945	5030	5030	5030	5030	0
155	20240701	171000	35393945	5030	5030	5030	5030	0
156	20240701	170900	35393945	5030	5030	5030	5030	0
157	20240701	170800	35393945	5030	5030	5030	5030	0
158	20240701	170700	35393945	5030	5030	5030	5030	0
159	20240701	170600	35393945	5030	5030	5030	5030	0
160	20240701	170500	35393945	5030	5030	5030	5030	0
161	20240701	170400	35393945	5030	5030	5030	5030	0
162	20240701	170300	35393945	5030	5030	5030	5030	0
163	20240701	170200	35393945	5030	5030	5030	5030	0
164	20240701	170100	35393945	5030	5030	5030	5030	0
165	20240701	170000	35393945	5030	5030	5030	5030	0
166	20240701	165900	35393945	5030	5030	5030	5030	0
167	20240701	165800	35393945	5030	5030	5030	5030	0
168	20240701	165700	35393945	5030	5030	5030	5030	0
169	20240701	165600	35393945	5030	5030	5030	5030	0
170	20240701	165500	35393945	5030	5030	5030	5030	0
171	20240701	165400	35393945	5030	5030	5030	5030	0
172	20240701	165300	35393945	5030	5030	5030	5030	0
173	20240701	165200	35393945	5030	5030	5030	5030	0
174	20240701	165100	35393945	5030	5030	5030	5030	0
175	20240701	165000	35393945	5030	5030	5030	5030	0
176	20240701	164900	35393945	5030	5030	5030	5030	0
177	20240701	164800	35393945	5030	5030	5030	5030	0
178	20240701	164700	35393945	5030	5030	5030	5030	0
179	20240701	164600	35393945	5030	5030	5030	5030	0
180	20240701	164500	35393945	5030	5030	5030	5030	0
181	20240701	164400	35393945	5030	5030	5030	5030	0
182	20240701	164300	35393945	5030	5030	5030	5030	224
183	20240701	164200	35393945	5030	5030	5030	5030	0
184	20240701	164100	35393945	5030	5030	5030	5030	0
185	20240701	164000	35393945	5030	5030	5030	5030	0
186	20240701	163900	35393945	5030	5030	5030	5030	0
187	20240701	163800	35393945	5030	5030	5030	5030	0
188	20240701	163700	35393945	5030	5030	5030	5030	0
189	20240701	163600	35393945	5030	5030	5030	5030	0
190	20240701	163500	35393945	5030	5030	5030	5030	0
191	20240701	163400	35393945	5030	5030	5030	5030	0
192	20240701	163300	35393945	5030	5030	5030	5030	0
193	20240701	163200	35393945	5030	5030	5030	5030	0
194	20240701	163100	35393945	5030	5030	5030	5030	0
195	20240701	163000	35393945	5030	5030	5030	5030	0
196	20240701	162900	35393945	5030	5030	5030	5030	0
197	20240701	162800	35393945	5030	5030	5030	5030	0
198	20240701	162700	35393945	5030	5030	5030	5030	0
199	20240701	162600	35393945	5030	5030	5030	5030	0
200	20240701	162500	35393945	5030	5030	5030	5030	0
201	20240701	162400	35393945	5030	5030	5030	5030	0
202	20240701	162300	35393945	5030	5030	5030	5030	0
203	20240701	162200	35393945	5030	5030	5030	5030	0
204	20240701	162100	35393945	5030	5030	5030	5030	0
205	20240701	162000	35393945	5030	5030	5030	5030	0
206	20240701	161900	35393945	5030	5030	5030	5030	0
207	20240701	161800	35393945	5030	5030	5030	5030	0
208	20240701	161700	35393945	5030	5030	5030	5030	0
209	20240701	161600	35393945	5030	5030	5030	5030	0
210	20240701	161500	35393945	5030	5030	5030	5030	0
211	20240701	161400	35393945	5030	5030	5030	5030	0
212	20240701	161300	35393945	5030	5030	5030	5030	224
213	20240701	161200	35393945	5030	5030	5030	5030	0
214	20240701	161100	35393945	5030	5030	5030	5030	0
215	20240701	161000	35393945	5030	5030	5030	5030	0
216	20240701	160900	35393945	5030	5030	5030	5030	0
217	20240701	160800	35393945	5030	5030	5030	5030	0
218	20240701	160700	35393945	5030	5030	5030	5030	0
219	20240701	160600	35393945	5030	5030	5030	5030	0
220	20240701	160500	35393945	5030	5030	5030	5030	0
221	20240701	160400	35393945	5030	5030	5030	5030	0
222	20240701	160300	35393945	5030	5030	5030	5030	0
223	20240701	160200	35393945	5030	5030	5030	5030	0
224	20240701	160100	35393945	5030	5030	5030	5030	0
225	20240701	160000	35393945	5030	5030	5030	5030	0
226	20240701	155900	35393945	5030	5030	5030	5030	0
227	20240701	155800	35393945	5030	5030	5030	5030	0
228	20240701	155700	35393945	5030	5030	5030	5030	0
229	20240701	155600	35393945	5030	5030	5030	5030	0
230	20240701	155500	35393945	5030	5030	5030	5030	0
231	20240701	155400	35393945	5030	5030	5030	5030	0
232	20240701	155300	35393945	5030	5030	5030	5030	0
233	20240701	155200	35393945	5030	5030	5030	5030	0
234	20240701	155100	35393945	5030	5030	5030	5030	0
235	20240701	155000	35393945	5030	5030	5030	5030	0
236	20240701	154900	35393945	5030	5030	5030	5030	0
237	20240701	154800	35393945	5030	5030	5030	5030	0
238	20240701	154700	35393945	5030	5030	5030	5030	0
239	20240701	154600	35393945	5030	5030	5030	5030	0
240	20240701	154500	35393945	5030	5030	5030	5030	0
241	20240701	154400	35393945	5030	5030	5030	5030	0
242	20240701	154300	35393945	5030	5030	5030	5030	224
243	20240701	154200	35393945	5030	5030	5030	5030	0
244	20240701	154100	35393945	5030	5030	5030	5030	0
245	20240701	154000	35393945	5030	5030	5030	5030	0
246	20240701	153900	35393945	5030	5030	5030	5030	0
247	20240701	153800	35393945	5030	5030	5030	5030	0
248	20240701	153700	35393945	5030	5030	5030	5030	0
249	20240701	153600	35393945	5030	5030	5030	5030	0
250	20240701	153500	35393945	5030	5030	5030	5030	0
251	20240701	153400	35393945	5030	5030	5030	5030	0
252	20240701	153300	35393945	5030	5030	5030	5030	0
253	20240701	153200	35393945	5030	5030	5030	5030	0
254	20240701	153100	35393945	5030	5030	5030	5030	0
255	20240701	153000	35393945	5030	5030	5030	5030	224
256	20240701	152900	34267225	5030	5030	5030	5030	0
257	20240701	152800	34267225	5030	5030	5030	5030	0
258	20240701	152700	34267225	5030	5030	5030	5030	0
259	20240701	152600	34267225	5030	5030	5030	5030	0
260	20240701	152500	34267225	5030	5030	5030	5030	0
261	20240701	152400	34267225	5030	5030	5030	5030	0
262	20240701	152300	34267225	5030	5030	5030	5030	0
263	20240701	152200	34267225	5030	5030	5030	5030	0
264	20240701	152100	34267225	5030	5030	5030	5030	0
265	20240701	152000	34267225	5030	5030	5030	5030	0
266	20240701	151900	34267225	5030	5030	5030	5030	0
267	20240701	151800	34267225	5030	5030	5030	5030	0
268	20240701	151700	34267225	5030	5030	5030	5030	0
269	20240701	151600	34267225	5030	5030	5030	5030	0
270	20240701	151500	34267225	5030	5010	5030	5010	31
271	20240701	151400	34111835	5010	5010	5010	5010	0
272	20240701	151300	34111835	5010	5010	5010	5010	0
273	20240701	151200	34111835	5010	5010	5010	5010	0
274	20240701	151100	34111835	5010	5010	5010	5010	0
275	20240701	151000	34111835	5010	5010	5010	5010	0
276	20240701	150900	34111835	5010	5010	5010	5010	0
277	20240701	150800	34111835	5010	5010	5010	5010	1
278	20240701	150700	34106825	5030	5030	5030	5030	6
279	20240701	150600	34076645	5010	5010	5010	5010	0
280	20240701	150500	34076645	5010	5010	5010	5010	0
281	20240701	150400	34076645	5010	5010	5010	5010	0
282	20240701	150300	34076645	5010	5010	5010	5010	0
283	20240701	150200	34076645	5010	5010	5010	5010	200
284	20240701	150100	33074645	5030	5030	5030	5030	0
285	20240701	150000	33074645	5030	5030	5030	5030	0
286	20240701	145900	33074645	5030	5030	5030	5030	0
287	20240701	145800	33074645	5030	5030	5030	5030	0
288	20240701	145700	33074645	5030	5030	5030	5030	0
289	20240701	145600	33074645	5030	5030	5030	5030	0
290	20240701	145500	33074645	5030	5030	5030	5030	0
291	20240701	145400	33074645	5030	5030	5030	5030	0
292	20240701	145300	33074645	5030	5030	5030	5030	4
293	20240701	145200	33054525	5030	5030	5030	5030	0
294	20240701	145100	33054525	5030	5030	5030	5030	0
295	20240701	145000	33054525	5030	5030	5030	5030	0
296	20240701	144900	33054525	5030	5030	5030	5030	0
297	20240701	144800	33054525	5030	5030	5030	5030	0
298	20240701	144700	33054525	5030	5030	5030	5030	0
299	20240701	144600	33054525	5030	5030	5030	5030	0
300	20240701	144500	33054525	5030	5030	5030	5030	121
301	20240701	144400	32445895	5020	5020	5020	5020	0
302	20240701	144300	32445895	5020	5020	5020	5020	0
303	20240701	144200	32445895	5020	5020	5020	5020	1
304	20240701	144100	32440875	5010	5010	5010	5010	0
305	20240701	144000	32440875	5010	5010	5010	5010	0
306	20240701	143900	32440875	5010	5010	5010	5010	0
307	20240701	143800	32440875	5010	5010	5010	5010	1
308	20240701	143700	32435865	5000	5000	5000	5000	0
309	20240701	143600	32435865	5000	5000	5000	5000	123
310	20240701	143500	31820865	5000	5000	5000	5000	0
311	20240701	143400	31820865	5000	5000	5000	5000	0
312	20240701	143300	31820865	5000	5000	5000	5000	0
313	20240701	143200	31820865	5000	5000	5000	5000	0
314	20240701	143100	31820865	5000	5000	5000	5000	0
315	20240701	143000	31820865	5000	5000	5000	5000	377
316	20240701	142900	29935865	4995	4995	4995	4995	0
317	20240701	142800	29935865	4995	4995	4995	4995	0
318	20240701	142700	29935865	4995	4995	4995	4995	0
319	20240701	142600	29935865	4995	4995	4995	4995	5
320	20240701	142500	29910890	5000	5000	5000	5000	0
321	20240701	142400	29910890	5000	5000	5000	5000	0
322	20240701	142300	29910890	5000	5000	5000	5000	0
323	20240701	142200	29910890	5000	5000	5000	5000	100
324	20240701	142100	29410890	5000	5000	5000	5000	200
325	20240701	142000	28410890	5000	5000	5000	5000	100
326	20240701	141900	27910890	5000	5000	5000	5000	50
327	20240701	141800	27660890	4995	4995	4995	4995	0
328	20240701	141700	27660890	4995	4995	4995	4995	46
329	20240701	141600	27431120	4990	4990	4990	4990	0
330	20240701	141500	27431120	4990	4990	4990	4990	0
331	20240701	141400	27431120	4990	4990	4990	4990	0
332	20240701	141300	27431120	4990	4995	4995	4990	204
333	20240701	141200	26412670	4990	4995	4995	4990	387
334	20240701	141100	24481165	5000	5000	5000	5000	489
335	20240701	141000	22036165	5000	5020	5020	5000	1223
336	20240701	140900	15914925	5030	5030	5030	5030	0
337	20240701	140800	15914925	5030	5030	5030	5030	0
338	20240701	140700	15914925	5030	5030	5030	5030	0
339	20240701	140600	15914925	5030	5030	5030	5030	0
340	20240701	140500	15914925	5030	5030	5030	5030	0
341	20240701	140400	15914925	5030	5030	5030	5030	0
342	20240701	140300	15914925	5030	5030	5030	5030	0
343	20240701	140200	15914925	5030	5030	5030	5030	0
344	20240701	140100	15914925	5030	5030	5030	5030	0
345	20240701	140000	15914925	5030	5030	5030	5030	0
346	20240701	135900	15914925	5030	5030	5030	5030	0
347	20240701	135800	15914925	5030	5030	5030	5030	0
348	20240701	135700	15914925	5030	5030	5030	5030	0
349	20240701	135600	15914925	5030	5030	5030	5030	0
350	20240701	135500	15914925	5030	5030	5030	5030	0
351	20240701	135400	15914925	5030	5030	5030	5030	0
352	20240701	135300	15914925	5030	5030	5030	5030	0
353	20240701	135200	15914925	5030	5030	5030	5030	0
354	20240701	135100	15914925	5030	5030	5030	5030	0
355	20240701	135000	15914925	5030	5030	5030	5030	0
356	20240701	134900	15914925	5030	5030	5030	5030	0
357	20240701	134800	15914925	5030	5030	5030	5030	0
358	20240701	134700	15914925	5030	5030	5030	5030	0
359	20240701	134600	15914925	5030	5030	5030	5030	100
360	20240701	134500	15411925	5030	5030	5030	5030	0
361	20240701	134400	15411925	5030	5030	5030	5030	100
362	20240701	134300	14908925	5030	5030	5030	5030	0
363	20240701	134200	14908925	5030	5030	5030	5030	0
364	20240701	134100	14908925	5030	5030	5030	5030	0
365	20240701	134000	14908925	5030	5030	5030	5030	0
366	20240701	133900	14908925	5030	5030	5030	5030	1
367	20240701	133800	14903895	5020	5020	5020	5020	0
368	20240701	133700	14903895	5020	5020	5020	5020	0
369	20240701	133600	14903895	5020	5020	5020	5020	0
370	20240701	133500	14903895	5020	5020	5020	5020	0
371	20240701	133400	14903895	5020	5020	5020	5020	0
372	20240701	133300	14903895	5020	5020	5020	5020	90
373	20240701	133200	14452095	5030	5030	5030	5030	0
374	20240701	133100	14452095	5030	5030	5030	5030	0
375	20240701	133000	14452095	5030	5030	5030	5030	0
376	20240701	132900	14452095	5030	5030	5030	5030	0
377	20240701	132800	14452095	5030	5030	5030	5030	0
378	20240701	132700	14452095	5030	5030	5030	5030	0
379	20240701	132600	14452095	5030	5030	5030	5030	10
380	20240701	132500	14401795	5020	5020	5020	5020	0
381	20240701	132400	14401795	5020	5020	5020	5020	0
382	20240701	132300	14401795	5020	5020	5020	5020	0
383	20240701	132200	14401795	5020	5020	5020	5020	0
384	20240701	132100	14401795	5020	5020	5020	5020	0
385	20240701	132000	14401795	5020	5020	5020	5020	0
386	20240701	131900	14401795	5020	5020	5020	5020	0
387	20240701	131800	14401795	5020	5020	5020	5020	0
388	20240701	131700	14401795	5020	5020	5020	5020	0
389	20240701	131600	14401795	5020	5020	5020	5020	0
390	20240701	131500	14401795	5020	5020	5020	5020	0
391	20240701	131400	14401795	5020	5020	5020	5020	0
392	20240701	131300	14401795	5020	5020	5020	5020	0
393	20240701	131200	14401795	5020	5020	5020	5020	0
394	20240701	131100	14401795	5020	5020	5020	5020	0
395	20240701	131000	14401795	5020	5020	5020	5020	0
396	20240701	130900	14401795	5020	5020	5020	5020	0
397	20240701	130800	14401795	5020	5020	5020	5020	0
398	20240701	130700	14401795	5020	5020	5020	5020	0
399	20240701	130600	14401795	5020	5020	5020	5020	0
400	20240701	130500	14401795	5020	5020	5020	5020	0
401	20240701	130400	14401795	5020	5020	5020	5020	0
402	20240701	130300	14401795	5020	5020	5020	5020	0
403	20240701	130200	14401795	5020	5020	5020	5020	0
404	20240701	130100	14401795	5020	5020	5020	5020	0
405	20240701	130000	14401795	5020	5020	5020	5020	0
406	20240701	125900	14401795	5020	5020	5020	5020	0
407	20240701	125800	14401795	5020	5020	5020	5020	0
408	20240701	125700	14401795	5020	5020	5020	5020	0
409	20240701	125600	14401795	5020	5020	5020	5020	0
410	20240701	125500	14401795	5020	5020	5020	5020	0
411	20240701	125400	14401795	5020	5020	5020	5020	0
412	20240701	125300	14401795	5020	5020	5020	5020	0
413	20240701	125200	14401795	5020	5020	5020	5020	0
414	20240701	125100	14401795	5020	5020	5020	5020	0
415	20240701	125000	14401795	5020	5020	5020	5020	0
416	20240701	124900	14401795	5020	5020	5020	5020	0
417	20240701	124800	14401795	5020	5020	5020	5020	0
418	20240701	124700	14401795	5020	5020	5020	5020	0
419	20240701	124600	14401795	5020	5020	5020	5020	0
420	20240701	124500	14401795	5020	5020	5020	5020	0
421	20240701	124400	14401795	5020	5020	5020	5020	0
422	20240701	124300	14401795	5020	5020	5020	5020	0
423	20240701	124200	14401795	5020	5020	5020	5020	0
424	20240701	124100	14401795	5020	5020	5020	5020	0
425	20240701	124000	14401795	5020	5020	5020	5020	72
426	20240701	123900	14040355	5010	5010	5010	5010	225
427	20240701	123800	12913105	5010	5010	5010	5010	85
428	20240701	123700	12487255	5010	5010	5010	5010	242
429	20240701	123600	11274835	5010	5010	5010	5010	0
430	20240701	123500	11274835	5010	5010	5010	5010	0
431	20240701	123400	11274835	5010	5010	5010	5010	140
432	20240701	123300	10573435	5010	5010	5010	5010	0
433	20240701	123200	10573435	5010	5010	5010	5010	0
434	20240701	123100	10573435	5010	5010	5010	5010	192
435	20240701	123000	9611515	5020	5020	5020	5020	0
436	20240701	122900	9611515	5020	5020	5020	5020	0
437	20240701	122800	9611515	5020	5020	5020	5020	0
438	20240701	122700	9611515	5020	5020	5020	5020	0
439	20240701	122600	9611515	5020	5020	5020	5020	0
440	20240701	122500	9611515	5020	5020	5020	5020	1
441	20240701	122400	9606495	5020	5020	5020	5020	0
442	20240701	122300	9606495	5020	5020	5020	5020	0
443	20240701	122200	9606495	5020	5020	5020	5020	0
444	20240701	122100	9606495	5020	5020	5020	5020	0
445	20240701	122000	9606495	5020	5020	5020	5020	0
446	20240701	121900	9606495	5020	5020	5020	5020	0
447	20240701	121800	9606495	5020	5020	5020	5020	0
448	20240701	121700	9606495	5020	5020	5020	5020	0
449	20240701	121600	9606495	5020	5020	5020	5020	100
450	20240701	121500	9104495	5020	5020	5020	5020	0
451	20240701	121400	9104495	5020	5020	5020	5020	0
452	20240701	121300	9104495	5020	5020	5020	5020	0
453	20240701	121200	9104495	5020	5020	5020	5020	10
454	20240701	121100	9054295	5030	5030	5030	5030	0
455	20240701	121000	9054295	5030	5030	5030	5030	0
456	20240701	120900	9054295	5030	5030	5030	5030	0
457	20240701	120800	9054295	5030	5030	5030	5030	0
458	20240701	120700	9054295	5030	5030	5030	5030	0
459	20240701	120600	9054295	5030	5030	5030	5030	0
460	20240701	120500	9054295	5030	5030	5030	5030	0
461	20240701	120400	9054295	5030	5030	5030	5030	0
462	20240701	120300	9054295	5030	5030	5030	5030	0
463	20240701	120200	9054295	5030	5030	5030	5030	0
464	20240701	120100	9054295	5030	5030	5030	5030	0
465	20240701	120000	9054295	5030	5030	5030	5030	3
466	20240701	115900	9039205	5010	5020	5020	5010	45
467	20240701	115800	8813585	5040	5040	5040	5040	0
468	20240701	115700	8813585	5040	5040	5040	5040	0
469	20240701	115600	8813585	5040	5040	5040	5040	0
470	20240701	115500	8813585	5040	5040	5040	5040	0
471	20240701	115400	8813585	5040	5040	5040	5040	0
472	20240701	115300	8813585	5040	5040	5040	5040	0
473	20240701	115200	8813585	5040	5040	5040	5040	0
474	20240701	115100	8813585	5040	5040	5040	5040	0
475	20240701	115000	8813585	5040	5040	5040	5040	10
476	20240701	114900	8763185	5040	5040	5040	5040	0
477	20240701	114800	8763185	5040	5040	5040	5040	0
478	20240701	114700	8763185	5040	5040	5040	5040	0
479	20240701	114600	8763185	5040	5040	5040	5040	10
480	20240701	114500	8712785	5050	5050	5050	5050	0
481	20240701	114400	8712785	5050	5050	5050	5050	0
482	20240701	114300	8712785	5050	5050	5050	5050	0
483	20240701	114200	8712785	5050	5050	5050	5050	0
484	20240701	114100	8712785	5050	5050	5050	5050	0
485	20240701	114000	8712785	5050	5050	5050	5050	0
486	20240701	113900	8712785	5050	5050	5050	5050	0
487	20240701	113800	8712785	5050	5050	5050	5050	0
488	20240701	113700	8712785	5050	5050	5050	5050	0
489	20240701	113600	8712785	5050	5050	5050	5050	0
490	20240701	113500	8712785	5050	5050	5050	5050	0
491	20240701	113400	8712785	5050	5050	5050	5050	0
492	20240701	113300	8712785	5050	5050	5050	5050	0
493	20240701	113200	8712785	5050	5050	5050	5050	0
494	20240701	113100	8712785	5050	5050	5050	5050	0
495	20240701	113000	8712785	5050	5050	5050	5050	0
496	20240701	112900	8712785	5050	5050	5050	5050	0
497	20240701	112800	8712785	5050	5050	5050	5050	0
498	20240701	112700	8712785	5050	5050	5050	5050	0
499	20240701	112600	8712785	5050	5050	5050	5050	0
500	20240701	112500	8712785	5050	5050	5050	5050	0
501	20240701	112400	8712785	5050	5050	5050	5050	0
502	20240701	112300	8712785	5050	5050	5050	5050	0
503	20240701	112200	8712785	5050	5040	5050	5040	200
504	20240701	112100	7703335	5040	5040	5040	5040	0
505	20240701	112000	7703335	5040	5040	5040	5040	0
506	20240701	111900	7703335	5040	5040	5040	5040	0
507	20240701	111800	7703335	5040	5040	5040	5040	4
508	20240701	111700	7683175	5030	5030	5030	5030	45
509	20240701	111600	7456825	5010	5010	5010	5010	0
510	20240701	111500	7456825	5010	5010	5010	5010	0
511	20240701	111400	7456825	5010	5010	5010	5010	0
512	20240701	111300	7456825	5010	5010	5010	5010	0
513	20240701	111200	7456825	5010	5010	5010	5010	0
514	20240701	111100	7456825	5010	5010	5010	5010	0
515	20240701	111000	7456825	5010	5010	5010	5010	0
516	20240701	110900	7456825	5010	5010	5010	5010	0
517	20240701	110800	7456825	5010	5010	5010	5010	0
518	20240701	110700	7456825	5010	5010	5010	5010	0
519	20240701	110600	7456825	5010	5010	5010	5010	0
520	20240701	110500	7456825	5010	5010	5010	5010	0
521	20240701	110400	7456825	5010	5010	5010	5010	0
522	20240701	110300	7456825	5010	5010	5010	5010	1
523	20240701	110200	7451815	5010	5010	5010	5010	0
524	20240701	110100	7451815	5010	5010	5010	5010	0
525	20240701	110000	7451815	5010	5010	5010	5010	0
526	20240701	105900	7451815	5010	5010	5010	5010	0
527	20240701	105800	7451815	5010	5010	5010	5010	100
528	20240701	105700	6950815	5010	5010	5010	5010	1
529	20240701	105600	6945805	5020	5020	5020	5020	0
530	20240701	105500	6945805	5020	5020	5020	5020	0
531	20240701	105400	6945805	5020	5020	5020	5020	0
532	20240701	105300	6945805	5020	5020	5020	5020	0
533	20240701	105200	6945805	5020	5020	5020	5020	1
534	20240701	105100	6940785	5020	5020	5020	5020	0
535	20240701	105000	6940785	5020	5020	5020	5020	0
536	20240701	104900	6940785	5020	5020	5020	5020	0
537	20240701	104800	6940785	5020	5020	5020	5020	0
538	20240701	104700	6940785	5020	5020	5020	5020	0
539	20240701	104600	6940785	5020	5030	5030	5020	21
540	20240701	104500	6835165	5030	5030	5030	5030	10
541	20240701	104400	6784865	5020	5020	5020	5020	0
542	20240701	104300	6784865	5020	5020	5020	5020	0
543	20240701	104200	6784865	5020	5020	5020	5020	0
544	20240701	104100	6784865	5020	5020	5020	5020	0
545	20240701	104000	6784865	5020	5020	5020	5020	1
546	20240701	103900	6779845	5040	5040	5040	5040	0
547	20240701	103800	6779845	5040	5040	5040	5040	0
548	20240701	103700	6779845	5040	5040	5040	5040	0
549	20240701	103600	6779845	5040	5040	5040	5040	169
550	20240701	103500	5928085	5030	5030	5030	5030	1
551	20240701	103400	5923055	5030	5020	5030	5020	99
552	20240701	103300	5425795	5010	5010	5010	5010	0
553	20240701	103200	5425795	5010	5010	5010	5010	0
554	20240701	103100	5425795	5010	5010	5010	5010	0
555	20240701	103000	5425795	5010	5010	5010	5010	0
556	20240701	102900	5425795	5010	5020	5020	5010	59
557	20240701	102800	5129905	5020	5020	5020	5020	0
558	20240701	102700	5129905	5020	5020	5020	5020	0
559	20240701	102600	5129905	5020	5020	5020	5020	0
560	20240701	102500	5129905	5020	5020	5020	5020	0
561	20240701	102400	5129905	5020	5020	5020	5020	1
562	20240701	102300	5124885	5030	5030	5030	5030	0
563	20240701	102200	5124885	5030	5030	5030	5030	100
564	20240701	102100	4621885	5020	5020	5020	5020	0
565	20240701	102000	4621885	5020	5020	5020	5020	0
566	20240701	101900	4621885	5020	5020	5020	5020	0
567	20240701	101800	4621885	5020	5020	5020	5020	1
568	20240701	101700	4616865	5020	5020	5020	5020	100
569	20240701	101600	4114865	5010	5010	5010	5010	0
570	20240701	101500	4114865	5010	5010	5010	5010	0
571	20240701	101400	4114865	5010	5010	5010	5010	0
572	20240701	101300	4114865	5010	5010	5010	5010	0
573	20240701	101200	4114865	5010	5010	5010	5010	1
574	20240701	101100	4109855	5010	5010	5010	5010	0
575	20240701	101000	4109855	5010	5010	5010	5010	0
576	20240701	100900	4109855	5010	5010	5010	5010	0
577	20240701	100800	4109855	5010	5010	5010	5010	0
578	20240701	100700	4109855	5010	5010	5010	5010	0
579	20240701	100600	4109855	5010	5010	5010	5010	6
580	20240701	100500	4079795	5010	5010	5010	5010	0
581	20240701	100400	4079795	5010	5010	5010	5010	0
582	20240701	100300	4079795	5010	5010	5010	5010	0
583	20240701	100200	4079795	5010	5010	5010	5010	0
584	20240701	100100	4079795	5010	5010	5010	5010	1
585	20240701	100000	4074785	5010	5010	5010	5010	15
586	20240701	095900	3999635	5000	5000	5000	5000	0
587	20240701	095800	3999635	5000	5000	5000	5000	0
588	20240701	095700	3999635	5000	5000	5000	5000	0
589	20240701	095600	3999635	5000	5000	5000	5000	0
590	20240701	095500	3999635	5000	5000	5000	5000	1
591	20240701	095400	3994635	5000	5000	5000	5000	0
592	20240701	095300	3994635	5000	5000	5000	5000	0
593	20240701	095200	3994635	5000	5000	5000	5000	0
594	20240701	095100	3994635	5000	5000	5000	5000	0
595	20240701	095000	3994635	5000	5000	5000	5000	1
596	20240701	094900	3989635	5010	5010	5010	5010	0
597	20240701	094800	3989635	5010	5010	5010	5010	0
598	20240701	094700	3989635	5010	5010	5010	5010	0
599	20240701	094600	3989635	5010	5010	5010	5010	0
600	20240701	094500	3989635	5010	5010	5010	5010	0
601	20240701	094400	3989635	5010	5010	5010	5010	47
602	20240701	094300	3754165	5030	5030	5030	5030	0
603	20240701	094200	3754165	5030	5030	5030	5030	0
604	20240701	094100	3754165	5030	5030	5030	5030	47
605	20240701	094000	3517755	5020	5020	5020	5020	3
606	20240701	093900	3502695	5010	5010	5010	5010	0
607	20240701	093800	3502695	5010	5010	5010	5010	1
608	20240701	093700	3497685	5010	5010	5010	5010	0
609	20240701	093600	3497685	5010	5010	5010	5010	0
610	20240701	093500	3497685	5010	5010	5010	5010	0
611	20240701	093400	3497685	5010	5010	5010	5010	0
612	20240701	093300	3497685	5010	5010	5010	5010	1
613	20240701	093200	3492675	5020	5020	5020	5020	0
614	20240701	093100	3492675	5020	5020	5020	5020	59
615	20240701	093000	3196495	5050	5050	5050	5050	0
616	20240701	092900	3196495	5050	5050	5050	5050	0
617	20240701	092800	3196495	5050	5050	5050	5050	1
618	20240701	092700	3191445	5030	5020	5030	5020	2
619	20240701	092600	3181395	5030	5030	5030	5030	49
620	20240701	092500	2934925	5020	5020	5020	5020	50
621	20240701	092400	2683925	4995	4995	4995	4995	0
622	20240701	092300	2683925	4995	4995	4995	4995	0
623	20240701	092200	2683925	4995	4995	4995	4995	0
624	20240701	092100	2683925	4995	4995	4995	4995	1
625	20240701	092000	2678930	4995	4995	4995	4995	12
626	20240701	091900	2618990	4995	4995	4995	4995	0
627	20240701	091800	2618990	4995	4995	4995	4995	0
628	20240701	091700	2618990	4995	4995	4995	4995	0
629	20240701	091600	2618990	4995	4995	4995	4995	1
630	20240701	091500	2613995	5000	5000	5000	5000	0
631	20240701	091400	2613995	5000	5000	5000	5000	0
632	20240701	091300	2613995	5000	5000	5000	5000	0
633	20240701	091200	2613995	5000	5000	5000	5000	0
634	20240701	091100	2613995	5000	5000	5000	5000	11
635	20240701	091000	2558995	5000	4995	5000	4995	11
636	20240701	090900	2504000	5000	4995	5000	4995	79
637	20240701	090800	2109250	4990	4990	4990	4990	50
638	20240701	090700	1859750	4975	4980	4980	4975	61
639	20240701	090600	1556025	5050	5050	5050	5050	0
640	20240701	090500	1556025	5050	5050	5050	5050	0
641	20240701	090400	1556025	5050	5050	5050	5050	50
642	20240701	090300	1303525	5050	5050	5050	5050	0
643	20240701	090200	1303525	5050	5050	5050	5050	1
644	20240701	090100	1298475	4975	4975	4975	4975	7
645	20240701	090000	1263650	4975	4975	4975	4975	254